629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192600,162900170,2710,2710,2710,2710,571
|
|
20240902,192500,162900170,2710,2710,2710,2710,0
|
|
20240902,192400,162900170,2710,2710,2710,2710,0
|
|
20240902,192300,162900170,2710,2710,2710,2710,0
|
|
20240902,192200,162900170,2710,2710,2710,2710,0
|
|
20240902,192100,162900170,2710,2710,2710,2710,0
|
|
20240902,192000,162900170,2710,2710,2710,2710,0
|
|
20240902,191900,162900170,2710,2710,2710,2710,0
|
|
20240902,191800,162900170,2710,2710,2710,2710,0
|
|
20240902,191700,162900170,2710,2710,2710,2710,0
|
|
20240902,191600,162900170,2710,2710,2710,2710,0
|
|
20240902,191500,162900170,2710,2710,2710,2710,0
|
|
20240902,191400,162900170,2710,2710,2710,2710,0
|
|
20240902,191300,162900170,2710,2710,2710,2710,0
|
|
20240902,191200,162900170,2710,2710,2710,2710,0
|
|
20240902,191100,162900170,2710,2710,2710,2710,0
|
|
20240902,191000,162900170,2710,2710,2710,2710,0
|
|
20240902,190900,162900170,2710,2710,2710,2710,0
|
|
20240902,190800,162900170,2710,2710,2710,2710,0
|
|
20240902,190700,162900170,2710,2710,2710,2710,0
|
|
20240902,190600,162900170,2710,2710,2710,2710,0
|
|
20240902,190500,162900170,2710,2710,2710,2710,0
|
|
20240902,190400,162900170,2710,2710,2710,2710,0
|
|
20240902,190300,162900170,2710,2710,2710,2710,0
|
|
20240902,190200,162900170,2710,2710,2710,2710,0
|
|
20240902,190100,162900170,2710,2710,2710,2710,0
|
|
20240902,190000,162900170,2710,2710,2710,2710,0
|
|
20240902,185900,162900170,2710,2710,2710,2710,0
|
|
20240902,185800,162900170,2710,2710,2710,2710,0
|
|
20240902,185700,162900170,2710,2710,2710,2710,0
|
|
20240902,185600,162900170,2710,2710,2710,2710,571
|
|
20240902,185500,162900170,2710,2710,2710,2710,0
|
|
20240902,185400,162900170,2710,2710,2710,2710,0
|
|
20240902,185300,162900170,2710,2710,2710,2710,0
|
|
20240902,185200,162900170,2710,2710,2710,2710,0
|
|
20240902,185100,162900170,2710,2710,2710,2710,0
|
|
20240902,185000,162900170,2710,2710,2710,2710,0
|
|
20240902,184900,162900170,2710,2710,2710,2710,0
|
|
20240902,184800,162900170,2710,2710,2710,2710,0
|
|
20240902,184700,162900170,2710,2710,2710,2710,0
|
|
20240902,184600,162900170,2710,2710,2710,2710,0
|
|
20240902,184500,162900170,2710,2710,2710,2710,0
|
|
20240902,184400,162900170,2710,2710,2710,2710,0
|
|
20240902,184300,162900170,2710,2710,2710,2710,0
|
|
20240902,184200,162900170,2710,2710,2710,2710,0
|
|
20240902,184100,162900170,2710,2710,2710,2710,0
|
|
20240902,184000,162900170,2710,2710,2710,2710,0
|
|
20240902,183900,162900170,2710,2710,2710,2710,0
|
|
20240902,183800,162900170,2710,2710,2710,2710,0
|
|
20240902,183700,162900170,2710,2710,2710,2710,0
|
|
20240902,183600,162900170,2710,2710,2710,2710,0
|
|
20240902,183500,162900170,2710,2710,2710,2710,0
|
|
20240902,183400,162900170,2710,2710,2710,2710,0
|
|
20240902,183300,162900170,2710,2710,2710,2710,0
|
|
20240902,183200,162900170,2710,2710,2710,2710,0
|
|
20240902,183100,162900170,2710,2710,2710,2710,0
|
|
20240902,183000,162900170,2710,2710,2710,2710,0
|
|
20240902,182900,162900170,2710,2710,2710,2710,0
|
|
20240902,182800,162900170,2710,2710,2710,2710,0
|
|
20240902,182700,162900170,2710,2710,2710,2710,0
|
|
20240902,182600,162900170,2710,2710,2710,2710,571
|
|
20240902,182500,162900170,2710,2710,2710,2710,0
|
|
20240902,182400,162900170,2710,2710,2710,2710,0
|
|
20240902,182300,162900170,2710,2710,2710,2710,0
|
|
20240902,182200,162900170,2710,2710,2710,2710,0
|
|
20240902,182100,162900170,2710,2710,2710,2710,0
|
|
20240902,182000,162900170,2710,2710,2710,2710,0
|
|
20240902,181900,162900170,2710,2710,2710,2710,0
|
|
20240902,181800,162900170,2710,2710,2710,2710,0
|
|
20240902,181700,162900170,2710,2710,2710,2710,0
|
|
20240902,181600,162900170,2710,2710,2710,2710,0
|
|
20240902,181500,162900170,2710,2710,2710,2710,0
|
|
20240902,181400,162900170,2710,2710,2710,2710,0
|
|
20240902,181300,162900170,2710,2710,2710,2710,0
|
|
20240902,181200,162900170,2710,2710,2710,2710,0
|
|
20240902,181100,162900170,2710,2710,2710,2710,0
|
|
20240902,181000,162900170,2710,2710,2710,2710,0
|
|
20240902,180900,162900170,2710,2710,2710,2710,0
|
|
20240902,180800,162900170,2710,2710,2710,2710,0
|
|
20240902,180700,162900170,2710,2710,2710,2710,0
|
|
20240902,180600,162900170,2710,2710,2710,2710,0
|
|
20240902,180500,162900170,2710,2710,2710,2710,0
|
|
20240902,180400,162900170,2710,2710,2710,2710,0
|
|
20240902,180300,162900170,2710,2710,2710,2710,0
|
|
20240902,180200,162900170,2710,2710,2710,2710,0
|
|
20240902,180100,162900170,2710,2710,2710,2710,0
|
|
20240902,180000,162900170,2710,2710,2710,2710,0
|
|
20240902,175900,162900170,2710,2710,2710,2710,0
|
|
20240902,175800,162900170,2710,2710,2710,2710,0
|
|
20240902,175700,162900170,2710,2710,2710,2710,0
|
|
20240902,175600,162900170,2710,2710,2710,2710,571
|
|
20240902,175500,162900170,2710,2710,2710,2710,0
|
|
20240902,175400,162900170,2710,2710,2710,2710,0
|
|
20240902,175300,162900170,2710,2710,2710,2710,0
|
|
20240902,175200,162900170,2710,2710,2710,2710,0
|
|
20240902,175100,162900170,2710,2710,2710,2710,0
|
|
20240902,175000,162900170,2710,2710,2710,2710,0
|
|
20240902,174900,162900170,2710,2710,2710,2710,0
|
|
20240902,174800,162900170,2710,2710,2710,2710,0
|
|
20240902,174700,162900170,2710,2710,2710,2710,0
|
|
20240902,174600,162900170,2710,2710,2710,2710,0
|
|
20240902,174500,162900170,2710,2710,2710,2710,0
|
|
20240902,174400,162900170,2710,2710,2710,2710,0
|
|
20240902,174300,162900170,2710,2710,2710,2710,0
|
|
20240902,174200,162900170,2710,2710,2710,2710,0
|
|
20240902,174100,162900170,2710,2710,2710,2710,0
|
|
20240902,174000,162900170,2710,2710,2710,2710,0
|
|
20240902,173900,162900170,2710,2710,2710,2710,0
|
|
20240902,173800,162900170,2710,2710,2710,2710,0
|
|
20240902,173700,162900170,2710,2710,2710,2710,0
|
|
20240902,173600,162900170,2710,2710,2710,2710,0
|
|
20240902,173500,162900170,2710,2710,2710,2710,0
|
|
20240902,173400,162900170,2710,2710,2710,2710,0
|
|
20240902,173300,162900170,2710,2710,2710,2710,0
|
|
20240902,173200,162900170,2710,2710,2710,2710,0
|
|
20240902,173100,162900170,2710,2710,2710,2710,0
|
|
20240902,173000,162900170,2710,2710,2710,2710,0
|
|
20240902,172900,162900170,2710,2710,2710,2710,0
|
|
20240902,172800,162900170,2710,2710,2710,2710,0
|
|
20240902,172700,162900170,2710,2710,2710,2710,0
|
|
20240902,172600,162900170,2710,2710,2710,2710,571
|
|
20240902,172500,162900170,2710,2710,2710,2710,0
|
|
20240902,172400,162900170,2710,2710,2710,2710,0
|
|
20240902,172300,162900170,2710,2710,2710,2710,0
|
|
20240902,172200,162900170,2710,2710,2710,2710,0
|
|
20240902,172100,162900170,2710,2710,2710,2710,0
|
|
20240902,172000,162900170,2710,2710,2710,2710,0
|
|
20240902,171900,162900170,2710,2710,2710,2710,0
|
|
20240902,171800,162900170,2710,2710,2710,2710,0
|
|
20240902,171700,162900170,2710,2710,2710,2710,0
|
|
20240902,171600,162900170,2710,2710,2710,2710,0
|
|
20240902,171500,162900170,2710,2710,2710,2710,0
|
|
20240902,171400,162900170,2710,2710,2710,2710,0
|
|
20240902,171300,162900170,2710,2710,2710,2710,0
|
|
20240902,171200,162900170,2710,2710,2710,2710,0
|
|
20240902,171100,162900170,2710,2710,2710,2710,0
|
|
20240902,171000,162900170,2710,2710,2710,2710,0
|
|
20240902,170900,162900170,2710,2710,2710,2710,0
|
|
20240902,170800,162900170,2710,2710,2710,2710,0
|
|
20240902,170700,162900170,2710,2710,2710,2710,0
|
|
20240902,170600,162900170,2710,2710,2710,2710,0
|
|
20240902,170500,162900170,2710,2710,2710,2710,0
|
|
20240902,170400,162900170,2710,2710,2710,2710,0
|
|
20240902,170300,162900170,2710,2710,2710,2710,0
|
|
20240902,170200,162900170,2710,2710,2710,2710,0
|
|
20240902,170100,162900170,2710,2710,2710,2710,0
|
|
20240902,170000,162900170,2710,2710,2710,2710,0
|
|
20240902,165900,162900170,2710,2710,2710,2710,0
|
|
20240902,165800,162900170,2710,2710,2710,2710,0
|
|
20240902,165700,162900170,2710,2710,2710,2710,0
|
|
20240902,165600,162900170,2710,2710,2710,2710,571
|
|
20240902,165500,162900170,2710,2710,2710,2710,0
|
|
20240902,165400,162900170,2710,2710,2710,2710,0
|
|
20240902,165300,162900170,2710,2710,2710,2710,0
|
|
20240902,165200,162900170,2710,2710,2710,2710,0
|
|
20240902,165100,162900170,2710,2710,2710,2710,0
|
|
20240902,165000,162900170,2710,2710,2710,2710,0
|
|
20240902,164900,162900170,2710,2710,2710,2710,0
|
|
20240902,164800,162900170,2710,2710,2710,2710,0
|
|
20240902,164700,162900170,2710,2710,2710,2710,0
|
|
20240902,164600,162900170,2710,2710,2710,2710,0
|
|
20240902,164500,162900170,2710,2710,2710,2710,0
|
|
20240902,164400,162900170,2710,2710,2710,2710,0
|
|
20240902,164300,162900170,2710,2710,2710,2710,0
|
|
20240902,164200,162900170,2710,2710,2710,2710,0
|
|
20240902,164100,162900170,2710,2710,2710,2710,0
|
|
20240902,164000,162900170,2710,2710,2710,2710,0
|
|
20240902,163900,162900170,2710,2710,2710,2710,0
|
|
20240902,163800,162900170,2710,2710,2710,2710,0
|
|
20240902,163700,162900170,2710,2710,2710,2710,0
|
|
20240902,163600,162900170,2710,2710,2710,2710,0
|
|
20240902,163500,162900170,2710,2710,2710,2710,0
|
|
20240902,163400,162900170,2710,2710,2710,2710,0
|
|
20240902,163300,162900170,2710,2710,2710,2710,0
|
|
20240902,163200,162900170,2710,2710,2710,2710,0
|
|
20240902,163100,162900170,2710,2710,2710,2710,0
|
|
20240902,163000,162900170,2710,2710,2710,2710,0
|
|
20240902,162900,162900170,2710,2710,2710,2710,0
|
|
20240902,162800,162900170,2710,2710,2710,2710,0
|
|
20240902,162700,162900170,2710,2710,2710,2710,0
|
|
20240902,162600,162900170,2710,2710,2710,2710,571
|
|
20240902,162500,162900170,2710,2710,2710,2710,0
|
|
20240902,162400,162900170,2710,2710,2710,2710,0
|
|
20240902,162300,162900170,2710,2710,2710,2710,0
|
|
20240902,162200,162900170,2710,2710,2710,2710,0
|
|
20240902,162100,162900170,2710,2710,2710,2710,0
|
|
20240902,162000,162900170,2710,2710,2710,2710,0
|
|
20240902,161900,162900170,2710,2710,2710,2710,0
|
|
20240902,161800,162900170,2710,2710,2710,2710,0
|
|
20240902,161700,162900170,2710,2710,2710,2710,0
|
|
20240902,161600,162900170,2710,2710,2710,2710,0
|
|
20240902,161500,162900170,2710,2710,2710,2710,0
|
|
20240902,161400,162900170,2710,2710,2710,2710,0
|
|
20240902,161300,162900170,2710,2710,2710,2710,0
|
|
20240902,161200,162900170,2710,2710,2710,2710,0
|
|
20240902,161100,162900170,2710,2710,2710,2710,0
|
|
20240902,161000,162900170,2710,2710,2710,2710,0
|
|
20240902,160900,162900170,2710,2710,2710,2710,0
|
|
20240902,160800,162900170,2710,2710,2710,2710,0
|
|
20240902,160700,162900170,2710,2710,2710,2710,0
|
|
20240902,160600,162900170,2710,2710,2710,2710,0
|
|
20240902,160500,162900170,2710,2710,2710,2710,0
|
|
20240902,160400,162900170,2710,2710,2710,2710,0
|
|
20240902,160300,162900170,2710,2710,2710,2710,0
|
|
20240902,160200,162900170,2710,2710,2710,2710,0
|
|
20240902,160100,162900170,2710,2710,2710,2710,0
|
|
20240902,160000,162900170,2710,2710,2710,2710,0
|
|
20240902,155900,162900170,2710,2710,2710,2710,0
|
|
20240902,155800,162900170,2710,2710,2710,2710,0
|
|
20240902,155700,162900170,2710,2710,2710,2710,0
|
|
20240902,155600,162900170,2710,2710,2710,2710,571
|
|
20240902,155500,162900170,2710,2710,2710,2710,0
|
|
20240902,155400,162900170,2710,2710,2710,2710,0
|
|
20240902,155300,162900170,2710,2710,2710,2710,0
|
|
20240902,155200,162900170,2710,2710,2710,2710,0
|
|
20240902,155100,162900170,2710,2710,2710,2710,0
|
|
20240902,155000,162900170,2710,2710,2710,2710,0
|
|
20240902,154900,162900170,2710,2710,2710,2710,0
|
|
20240902,154800,162900170,2710,2710,2710,2710,0
|
|
20240902,154700,162900170,2710,2710,2710,2710,0
|
|
20240902,154600,162900170,2710,2710,2710,2710,0
|
|
20240902,154500,162900170,2710,2710,2710,2710,0
|
|
20240902,154400,162900170,2710,2710,2710,2710,0
|
|
20240902,154300,162900170,2710,2710,2710,2710,0
|
|
20240902,154200,162900170,2710,2710,2710,2710,0
|
|
20240902,154100,162900170,2710,2710,2710,2710,0
|
|
20240902,154000,162900170,2710,2710,2710,2710,0
|
|
20240902,153900,162900170,2710,2710,2710,2710,0
|
|
20240902,153800,162900170,2710,2710,2710,2710,0
|
|
20240902,153700,162900170,2710,2710,2710,2710,0
|
|
20240902,153600,162900170,2710,2710,2710,2710,0
|
|
20240902,153500,162900170,2710,2710,2710,2710,0
|
|
20240902,153400,162900170,2710,2710,2710,2710,0
|
|
20240902,153300,162900170,2710,2710,2710,2710,0
|
|
20240902,153200,162900170,2710,2710,2710,2710,0
|
|
20240902,153100,162900170,2710,2710,2710,2710,0
|
|
20240902,153000,162900170,2710,2710,2710,2710,571
|
|
20240902,152900,161352760,2710,2710,2710,2710,0
|
|
20240902,152800,161352760,2710,2710,2710,2710,0
|
|
20240902,152700,161352760,2710,2710,2710,2710,0
|
|
20240902,152600,161352760,2710,2710,2710,2710,0
|
|
20240902,152500,161352760,2710,2710,2710,2710,0
|
|
20240902,152400,161352760,2710,2710,2710,2710,0
|
|
20240902,152300,161352760,2710,2710,2710,2710,0
|
|
20240902,152200,161352760,2710,2710,2710,2710,0
|
|
20240902,152100,161352760,2710,2710,2710,2710,0
|
|
20240902,152000,161352760,2710,2710,2710,2710,0
|
|
20240902,151900,161352760,2710,2700,2715,2700,214
|
|
20240902,151800,160774885,2710,2710,2710,2710,0
|
|
20240902,151700,160774885,2710,2710,2710,2710,1
|
|
20240902,151600,160772175,2700,2700,2700,2700,290
|
|
20240902,151500,159989175,2700,2710,2710,2700,2715
|
|
20240902,151400,152658005,2705,2705,2705,2705,700
|
|
20240902,151300,150764505,2705,2705,2705,2705,1
|
|
20240902,151200,150761800,2700,2700,2700,2700,0
|
|
20240902,151100,150761800,2700,2700,2700,2700,0
|
|
20240902,151000,150761800,2700,2700,2700,2700,0
|
|
20240902,150900,150761800,2700,2700,2700,2700,258
|
|
20240902,150800,150065200,2700,2700,2700,2700,0
|
|
20240902,150700,150065200,2700,2700,2700,2700,0
|
|
20240902,150600,150065200,2700,2700,2700,2700,0
|
|
20240902,150500,150065200,2700,2700,2700,2700,0
|
|
20240902,150400,150065200,2700,2700,2700,2700,50
|
|
20240902,150300,149930200,2700,2700,2700,2700,20
|
|
20240902,150200,149876200,2700,2700,2700,2700,0
|
|
20240902,150100,149876200,2700,2700,2700,2700,18
|
|
20240902,150000,149827600,2700,2700,2700,2700,689
|
|
20240902,145900,147967300,2700,2700,2700,2700,550
|
|
20240902,145800,146482300,2700,2715,2715,2700,523
|
|
20240902,145700,145069285,2715,2715,2715,2715,0
|
|
20240902,145600,145069285,2715,2715,2715,2715,300
|
|
20240902,145500,144254785,2715,2715,2715,2715,0
|
|
20240902,145400,144254785,2715,2715,2715,2715,0
|
|
20240902,145300,144254785,2715,2715,2715,2715,19
|
|
20240902,145200,144203200,2700,2700,2700,2700,61
|
|
20240902,145100,144038500,2715,2715,2715,2715,1
|
|
20240902,145000,144035785,2715,2710,2715,2710,61
|
|
20240902,144900,143870175,2710,2710,2710,2710,0
|
|
20240902,144800,143870175,2710,2710,2710,2710,0
|
|
20240902,144700,143870175,2710,2710,2710,2710,36
|
|
20240902,144600,143772615,2710,2710,2710,2710,62
|
|
20240902,144500,143604595,2695,2695,2695,2695,0
|
|
20240902,144400,143604595,2695,2695,2695,2695,30
|
|
20240902,144300,143523745,2695,2695,2695,2695,0
|
|
20240902,144200,143523745,2695,2695,2695,2695,0
|
|
20240902,144100,143523745,2695,2695,2695,2695,0
|
|
20240902,144000,143523745,2695,2695,2695,2695,0
|
|
20240902,143900,143523745,2695,2710,2710,2695,363
|
|
20240902,143800,142544170,2710,2710,2710,2710,0
|
|
20240902,143700,142544170,2710,2710,2710,2710,900
|
|
20240902,143600,140105170,2715,2715,2715,2715,0
|
|
20240902,143500,140105170,2715,2715,2715,2715,0
|
|
20240902,143400,140105170,2715,2715,2715,2715,0
|
|
20240902,143300,140105170,2715,2710,2715,2710,763
|
|
20240902,143200,138035130,2700,2700,2700,2700,0
|
|
20240902,143100,138035130,2700,2700,2700,2700,0
|
|
20240902,143000,138035130,2700,2700,2700,2700,0
|
|
20240902,142900,138035130,2700,2700,2700,2700,2
|
|
20240902,142800,138029730,2705,2705,2705,2705,61
|
|
20240902,142700,137864725,2710,2710,2710,2710,0
|
|
20240902,142600,137864725,2710,2710,2710,2710,0
|
|
20240902,142500,137864725,2710,2710,2710,2710,0
|
|
20240902,142400,137864725,2710,2710,2710,2710,0
|
|
20240902,142300,137864725,2710,2710,2710,2710,0
|
|
20240902,142200,137864725,2710,2710,2710,2710,0
|
|
20240902,142100,137864725,2710,2710,2710,2710,0
|
|
20240902,142000,137864725,2710,2710,2710,2710,0
|
|
20240902,141900,137864725,2710,2710,2710,2710,0
|
|
20240902,141800,137864725,2710,2710,2710,2710,0
|
|
20240902,141700,137864725,2710,2710,2710,2710,0
|
|
20240902,141600,137864725,2710,2710,2710,2710,0
|
|
20240902,141500,137864725,2710,2710,2710,2710,0
|
|
20240902,141400,137864725,2710,2710,2710,2710,0
|
|
20240902,141300,137864725,2710,2710,2710,2710,0
|
|
20240902,141200,137864725,2710,2710,2710,2710,0
|
|
20240902,141100,137864725,2710,2710,2710,2710,0
|
|
20240902,141000,137864725,2710,2710,2710,2710,0
|
|
20240902,140900,137864725,2710,2710,2710,2710,0
|
|
20240902,140800,137864725,2710,2710,2710,2710,0
|
|
20240902,140700,137864725,2710,2710,2710,2710,0
|
|
20240902,140600,137864725,2710,2710,2710,2710,0
|
|
20240902,140500,137864725,2710,2700,2710,2700,630
|
|
20240902,140400,136159575,2685,2695,2695,2685,377
|
|
20240902,140300,135144865,2700,2700,2700,2700,0
|
|
20240902,140200,135144865,2700,2700,2700,2700,340
|
|
20240902,140100,134226865,2710,2710,2710,2710,0
|
|
20240902,140000,134226865,2710,2710,2710,2710,0
|
|
20240902,135900,134226865,2710,2710,2710,2710,0
|
|
20240902,135800,134226865,2710,2710,2710,2710,0
|
|
20240902,135700,134226865,2710,2710,2710,2710,0
|
|
20240902,135600,134226865,2710,2710,2710,2710,0
|
|
20240902,135500,134226865,2710,2710,2710,2710,0
|
|
20240902,135400,134226865,2710,2710,2710,2710,2
|
|
20240902,135300,134221445,2710,2710,2710,2710,0
|
|
20240902,135200,134221445,2710,2710,2710,2710,0
|
|
20240902,135100,134221445,2710,2710,2710,2710,0
|
|
20240902,135000,134221445,2710,2705,2710,2705,1175
|
|
20240902,134900,131040815,2695,2695,2695,2695,212
|
|
20240902,134800,130469475,2705,2705,2705,2705,2
|
|
20240902,134700,130464065,2705,2705,2705,2705,0
|
|
20240902,134600,130464065,2705,2705,2705,2705,0
|
|
20240902,134500,130464065,2705,2705,2705,2705,0
|
|
20240902,134400,130464065,2705,2705,2705,2705,0
|
|
20240902,134300,130464065,2705,2705,2705,2705,0
|
|
20240902,134200,130464065,2705,2705,2705,2705,2
|
|
20240902,134100,130458655,2705,2705,2705,2705,0
|
|
20240902,134000,130458655,2705,2705,2705,2705,0
|
|
20240902,133900,130458655,2705,2705,2705,2705,0
|
|
20240902,133800,130458655,2705,2705,2705,2705,0
|
|
20240902,133700,130458655,2705,2705,2705,2705,0
|
|
20240902,133600,130458655,2705,2705,2705,2705,2
|
|
20240902,133500,130453245,2695,2695,2695,2695,0
|
|
20240902,133400,130453245,2695,2695,2695,2695,0
|
|
20240902,133300,130453245,2695,2695,2695,2695,0
|
|
20240902,133200,130453245,2695,2695,2695,2695,341
|
|
20240902,133100,129534250,2700,2700,2700,2700,967
|
|
20240902,133000,126923350,2705,2705,2705,2705,2
|
|
20240902,132900,126917940,2705,2705,2705,2705,0
|
|
20240902,132800,126917940,2705,2700,2705,2700,70
|
|
20240902,132700,126728890,2700,2695,2700,2695,432
|
|
20240902,132600,125563195,2695,2695,2695,2695,179
|
|
20240902,132500,125080790,2700,2700,2700,2700,0
|
|
20240902,132400,125080790,2700,2700,2700,2700,2
|
|
20240902,132300,125075390,2700,2700,2700,2700,1
|
|
20240902,132200,125072690,2700,2700,2700,2700,706
|
|
20240902,132100,123166490,2700,2700,2700,2700,0
|
|
20240902,132000,123166490,2700,2700,2700,2700,1
|
|
20240902,131900,123163790,2705,2705,2705,2705,0
|
|
20240902,131800,123163790,2705,2705,2705,2705,2
|
|
20240902,131700,123158380,2705,2705,2705,2705,621
|
|
20240902,131600,121478575,2705,2705,2705,2705,12
|
|
20240902,131500,121446115,2710,2710,2710,2710,0
|
|
20240902,131400,121446115,2710,2710,2710,2710,0
|
|
20240902,131300,121446115,2710,2710,2710,2710,0
|
|
20240902,131200,121446115,2710,2710,2710,2710,2
|
|
20240902,131100,121440695,2710,2710,2710,2710,0
|
|
20240902,131000,121440695,2710,2710,2710,2710,0
|
|
20240902,130900,121440695,2710,2710,2710,2710,1
|
|
20240902,130800,121437985,2710,2710,2710,2710,0
|
|
20240902,130700,121437985,2710,2710,2710,2710,0
|
|
20240902,130600,121437985,2710,2710,2710,2710,2
|
|
20240902,130500,121432565,2710,2710,2710,2710,0
|
|
20240902,130400,121432565,2710,2710,2710,2710,0
|
|
20240902,130300,121432565,2710,2710,2710,2710,1
|
|
20240902,130200,121429855,2710,2710,2710,2710,15
|
|
20240902,130100,121389205,2715,2715,2715,2715,0
|
|
20240902,130000,121389205,2715,2715,2715,2715,2
|
|
20240902,125900,121383775,2715,2715,2715,2715,0
|
|
20240902,125800,121383775,2715,2715,2715,2715,0
|
|
20240902,125700,121383775,2715,2715,2715,2715,0
|
|
20240902,125600,121383775,2715,2715,2715,2715,470
|
|
20240902,125500,120107725,2715,2715,2715,2715,0
|
|
20240902,125400,120107725,2715,2715,2715,2715,2
|
|
20240902,125300,120102295,2705,2705,2705,2705,0
|
|
20240902,125200,120102295,2705,2705,2705,2705,0
|
|
20240902,125100,120102295,2705,2705,2705,2705,0
|
|
20240902,125000,120102295,2705,2705,2705,2705,13
|
|
20240902,124900,120067130,2715,2715,2715,2715,0
|
|
20240902,124800,120067130,2715,2710,2715,2710,2
|
|
20240902,124700,120061705,2710,2710,2710,2710,104
|
|
20240902,124600,119779865,2715,2715,2715,2715,0
|
|
20240902,124500,119779865,2715,2715,2715,2715,0
|
|
20240902,124400,119779865,2715,2715,2715,2715,0
|
|
20240902,124300,119779865,2715,2715,2715,2715,0
|
|
20240902,124200,119779865,2715,2715,2715,2715,1
|
|
20240902,124100,119777150,2715,2715,2715,2715,0
|
|
20240902,124000,119777150,2715,2715,2715,2715,1
|
|
20240902,123900,119774435,2705,2705,2705,2705,64
|
|
20240902,123800,119601315,2710,2710,2710,2710,0
|
|
20240902,123700,119601315,2710,2710,2710,2710,0
|
|
20240902,123600,119601315,2710,2715,2715,2710,21
|
|
20240902,123500,119544400,2710,2710,2710,2710,0
|
|
20240902,123400,119544400,2710,2710,2710,2710,0
|
|
20240902,123300,119544400,2710,2710,2710,2710,0
|
|
20240902,123200,119544400,2710,2710,2710,2710,17
|
|
20240902,123100,119498330,2715,2715,2715,2715,0
|
|
20240902,123000,119498330,2715,2715,2715,2715,1
|
|
20240902,122900,119495615,2715,2705,2715,2705,598
|
|
20240902,122800,117874980,2705,2705,2705,2705,20
|
|
20240902,122700,117820880,2710,2710,2710,2710,0
|
|
20240902,122600,117820880,2710,2710,2710,2710,0
|
|
20240902,122500,117820880,2710,2710,2710,2710,0
|
|
20240902,122400,117820880,2710,2710,2710,2710,1
|
|
20240902,122300,117818170,2705,2705,2705,2705,0
|
|
20240902,122200,117818170,2705,2705,2705,2705,0
|
|
20240902,122100,117818170,2705,2705,2705,2705,0
|
|
20240902,122000,117818170,2705,2705,2705,2705,0
|
|
20240902,121900,117818170,2705,2705,2705,2705,18
|
|
20240902,121800,117769480,2700,2710,2710,2700,42
|
|
20240902,121700,117655810,2710,2710,2710,2710,230
|
|
20240902,121600,117032510,2710,2710,2710,2710,0
|
|
20240902,121500,117032510,2710,2710,2710,2710,2
|
|
20240902,121400,117027090,2710,2710,2710,2710,0
|
|
20240902,121300,117027090,2710,2710,2710,2710,20
|
|
20240902,121200,116972890,2710,2710,2710,2710,1
|
|
20240902,121100,116970180,2715,2715,2715,2715,103
|
|
20240902,121000,116690535,2715,2715,2715,2715,0
|
|
20240902,120900,116690535,2715,2715,2715,2715,0
|
|
20240902,120800,116690535,2715,2715,2715,2715,0
|
|
20240902,120700,116690535,2715,2715,2715,2715,0
|
|
20240902,120600,116690535,2715,2715,2715,2715,1
|
|
20240902,120500,116687820,2715,2715,2715,2715,0
|
|
20240902,120400,116687820,2715,2715,2715,2715,0
|
|
20240902,120300,116687820,2715,2715,2715,2715,0
|
|
20240902,120200,116687820,2715,2715,2715,2715,0
|
|
20240902,120100,116687820,2715,2715,2715,2715,0
|
|
20240902,120000,116687820,2715,2710,2720,2710,501
|
|
20240902,115900,115327910,2710,2705,2710,2705,6
|
|
20240902,115800,115311675,2705,2705,2705,2705,0
|
|
20240902,115700,115311675,2705,2705,2705,2705,251
|
|
20240902,115600,114632720,2700,2700,2700,2700,0
|
|
20240902,115500,114632720,2700,2700,2700,2700,0
|
|
20240902,115400,114632720,2700,2700,2700,2700,543
|
|
20240902,115300,113166620,2690,2690,2690,2690,0
|
|
20240902,115200,113166620,2690,2690,2690,2690,0
|
|
20240902,115100,113166620,2690,2690,2690,2690,15
|
|
20240902,115000,113126270,2700,2700,2700,2700,0
|
|
20240902,114900,113126270,2700,2700,2700,2700,0
|
|
20240902,114800,113126270,2700,2700,2700,2700,223
|
|
20240902,114700,112524170,2700,2700,2700,2700,66
|
|
20240902,114600,112345970,2700,2700,2700,2700,10
|
|
20240902,114500,112318970,2700,2695,2700,2695,3553
|
|
20240902,114400,102730405,2690,2690,2690,2690,100
|
|
20240902,114300,102461405,2690,2690,2690,2690,0
|
|
20240902,114200,102461405,2690,2690,2690,2690,1
|
|
20240902,114100,102458715,2695,2695,2695,2695,0
|
|
20240902,114000,102458715,2695,2695,2695,2695,0
|
|
20240902,113900,102458715,2695,2695,2695,2695,5
|
|
20240902,113800,102445240,2695,2695,2695,2695,0
|
|
20240902,113700,102445240,2695,2695,2695,2695,0
|
|
20240902,113600,102445240,2695,2695,2695,2695,1
|
|
20240902,113500,102442545,2685,2685,2685,2685,20
|
|
20240902,113400,102388845,2690,2685,2690,2685,2
|
|
20240902,113300,102383470,2685,2685,2685,2685,0
|
|
20240902,113200,102383470,2685,2685,2685,2685,489
|
|
20240902,113100,101070505,2685,2685,2685,2685,0
|
|
20240902,113000,101070505,2685,2685,2685,2685,1
|
|
20240902,112900,101067820,2685,2685,2685,2685,0
|
|
20240902,112800,101067820,2685,2685,2685,2685,0
|
|
20240902,112700,101067820,2685,2685,2685,2685,0
|
|
20240902,112600,101067820,2685,2685,2685,2685,0
|
|
20240902,112500,101067820,2685,2685,2685,2685,177
|
|
20240902,112400,100592575,2690,2690,2690,2690,42
|
|
20240902,112300,100479595,2690,2690,2690,2690,0
|
|
20240902,112200,100479595,2690,2690,2690,2690,1
|
|
20240902,112100,100476905,2685,2685,2685,2685,4
|
|
20240902,112000,100466165,2690,2690,2690,2690,0
|
|
20240902,111900,100466165,2690,2690,2690,2690,0
|
|
20240902,111800,100466165,2690,2690,2690,2690,1
|
|
20240902,111700,100463475,2685,2685,2685,2685,1
|
|
20240902,111600,100460790,2690,2690,2690,2690,0
|
|
20240902,111500,100460790,2690,2690,2690,2690,0
|
|
20240902,111400,100460790,2690,2690,2690,2690,2
|
|
20240902,111300,100455410,2690,2690,2690,2690,0
|
|
20240902,111200,100455410,2690,2685,2690,2685,4
|
|
20240902,111100,100444655,2685,2685,2685,2685,1
|
|
20240902,111000,100441970,2685,2685,2685,2685,0
|
|
20240902,110900,100441970,2685,2685,2685,2685,119
|
|
20240902,110800,100122455,2685,2685,2685,2685,224
|
|
20240902,110700,99521015,2685,2685,2685,2685,44
|
|
20240902,110600,99402875,2680,2685,2685,2680,15
|
|
20240902,110500,99362610,2680,2680,2680,2680,0
|
|
20240902,110400,99362610,2680,2680,2680,2680,200
|
|
20240902,110300,98826610,2685,2685,2685,2685,0
|
|
20240902,110200,98826610,2685,2685,2685,2685,1
|
|
20240902,110100,98823925,2690,2690,2690,2690,0
|
|
20240902,110000,98823925,2690,2680,2690,2680,542
|
|
20240902,105900,97369720,2690,2680,2690,2680,67
|
|
20240902,105800,97189990,2685,2685,2685,2685,25
|
|
20240902,105700,97122865,2685,2685,2685,2685,0
|
|
20240902,105600,97122865,2685,2685,2685,2685,0
|
|
20240902,105500,97122865,2685,2685,2685,2685,50
|
|
20240902,105400,96988615,2685,2685,2685,2685,0
|
|
20240902,105300,96988615,2685,2685,2685,2685,1
|
|
20240902,105200,96985930,2690,2690,2690,2690,0
|
|
20240902,105100,96985930,2690,2680,2690,2680,3
|
|
20240902,105000,96977880,2680,2680,2680,2680,0
|
|
20240902,104900,96977880,2680,2690,2690,2680,739
|
|
20240902,104800,94997060,2690,2690,2690,2690,0
|
|
20240902,104700,94997060,2690,2690,2690,2690,760
|
|
20240902,104600,92952660,2690,2690,2690,2690,20
|
|
20240902,104500,92898860,2685,2685,2685,2685,1000
|
|
20240902,104400,90213860,2685,2685,2685,2685,73
|
|
20240902,104300,90017855,2685,2685,2685,2685,1
|
|
20240902,104200,90015170,2685,2685,2685,2685,10
|
|
20240902,104100,89988320,2690,2690,2690,2690,242
|
|
20240902,104000,89337340,2690,2690,2690,2690,151
|
|
20240902,103900,88931150,2685,2685,2685,2685,0
|
|
20240902,103800,88931150,2685,2685,2685,2685,10
|
|
20240902,103700,88904300,2690,2690,2690,2690,2
|
|
20240902,103600,88898920,2690,2690,2690,2690,0
|
|
20240902,103500,88898920,2690,2690,2690,2680,1800
|
|
20240902,103400,84060570,2690,2690,2690,2690,541
|
|
20240902,103300,82605280,2685,2685,2685,2685,1000
|
|
20240902,103200,79920280,2690,2690,2690,2690,50
|
|
20240902,103100,79785780,2680,2690,2690,2680,125
|
|
20240902,103000,79450730,2690,2685,2690,2685,120
|
|
20240902,102900,79128520,2690,2690,2690,2690,286
|
|
20240902,102800,78359180,2690,2690,2690,2690,55
|
|
20240902,102700,78211230,2680,2685,2690,2680,565
|
|
20240902,102600,76695880,2685,2675,2690,2675,307
|
|
20240902,102500,75872210,2665,2665,2665,2665,16
|
|
20240902,102400,75829570,2660,2660,2660,2660,100
|
|
20240902,102300,75563570,2660,2670,2675,2660,308
|
|
20240902,102200,74741570,2675,2675,2675,2675,88
|
|
20240902,102100,74506170,2675,2665,2675,2660,979
|
|
20240902,102000,71894740,2665,2665,2680,2660,860
|
|
20240902,101900,69606390,2680,2690,2705,2660,3117
|
|
20240902,101800,61258580,2710,2665,2745,2665,8058
|
|
20240902,101700,39416505,2660,2660,2660,2660,0
|
|
20240902,101600,39416505,2660,2660,2660,2660,313
|
|
20240902,101500,38583925,2660,2660,2660,2660,0
|
|
20240902,101400,38583925,2660,2660,2660,2660,0
|
|
20240902,101300,38583925,2660,2660,2660,2660,0
|
|
20240902,101200,38583925,2660,2660,2660,2660,0
|
|
20240902,101100,38583925,2660,2660,2660,2660,100
|
|
20240902,101000,38317925,2665,2665,2665,2665,222
|
|
20240902,100900,37726295,2665,2665,2665,2665,0
|
|
20240902,100800,37726295,2665,2665,2665,2665,601
|
|
20240902,100700,36124630,2665,2665,2665,2665,0
|
|
20240902,100600,36124630,2665,2665,2665,2665,0
|
|
20240902,100500,36124630,2665,2670,2670,2665,200
|
|
20240902,100400,35591315,2670,2670,2670,2670,0
|
|
20240902,100300,35591315,2670,2670,2670,2670,0
|
|
20240902,100200,35591315,2670,2670,2670,2670,0
|
|
20240902,100100,35591315,2670,2670,2670,2670,267
|
|
20240902,100000,34878425,2670,2670,2670,2670,200
|
|
20240902,095900,34344425,2670,2670,2670,2670,0
|
|
20240902,095800,34344425,2670,2670,2670,2670,0
|
|
20240902,095700,34344425,2670,2670,2670,2670,0
|
|
20240902,095600,34344425,2670,2670,2670,2670,0
|
|
20240902,095500,34344425,2670,2670,2670,2670,0
|
|
20240902,095400,34344425,2670,2670,2670,2670,28
|
|
20240902,095300,34269665,2670,2670,2670,2670,0
|
|
20240902,095200,34269665,2670,2665,2670,2665,13
|
|
20240902,095100,34235005,2670,2670,2670,2670,0
|
|
20240902,095000,34235005,2670,2670,2670,2670,0
|
|
20240902,094900,34235005,2670,2670,2670,2670,6
|
|
20240902,094800,34218985,2670,2670,2670,2670,1
|
|
20240902,094700,34216315,2675,2675,2675,2675,1
|
|
20240902,094600,34213640,2680,2680,2680,2680,6
|
|
20240902,094500,34197560,2665,2665,2665,2665,0
|
|
20240902,094400,34197560,2665,2665,2665,2665,0
|
|
20240902,094300,34197560,2665,2665,2665,2665,0
|
|
20240902,094200,34197560,2665,2670,2670,2665,180
|
|
20240902,094100,33717705,2675,2675,2675,2675,22
|
|
20240902,094000,33658855,2685,2685,2685,2685,0
|
|
20240902,093900,33658855,2685,2680,2685,2680,71
|
|
20240902,093800,33468305,2670,2670,2670,2670,0
|
|
20240902,093700,33468305,2670,2670,2670,2670,0
|
|
20240902,093600,33468305,2670,2670,2670,2670,551
|
|
20240902,093500,31997135,2660,2660,2660,2660,1147
|
|
20240902,093400,28946115,2660,2660,2660,2660,9
|
|
20240902,093300,28922175,2655,2655,2655,2655,15
|
|
20240902,093200,28882350,2655,2655,2655,2655,0
|
|
20240902,093100,28882350,2655,2655,2655,2655,740
|
|
20240902,093000,26917650,2655,2660,2660,2655,55
|
|
20240902,092900,26771355,2655,2655,2655,2655,352
|
|
20240902,092800,25836795,2655,2655,2655,2655,0
|
|
20240902,092700,25836795,2655,2655,2655,2655,100
|
|
20240902,092600,25571295,2655,2655,2655,2655,99
|
|
20240902,092500,25308450,2655,2655,2655,2655,9
|
|
20240902,092400,25284555,2655,2660,2660,2655,250
|
|
20240902,092300,24620055,2660,2660,2660,2660,190
|
|
20240902,092200,24114655,2665,2665,2665,2665,5
|
|
20240902,092100,24101330,2670,2670,2670,2670,0
|
|
20240902,092000,24101330,2670,2670,2670,2670,10
|
|
20240902,091900,24074630,2670,2665,2670,2665,101
|
|
20240902,091800,23805460,2670,2670,2670,2670,1
|
|
20240902,091700,23802790,2660,2660,2660,2660,46
|
|
20240902,091600,23680430,2660,2660,2660,2660,0
|
|
20240902,091500,23680430,2660,2660,2660,2660,0
|
|
20240902,091400,23680430,2660,2650,2660,2650,105
|
|
20240902,091300,23402120,2660,2655,2660,2650,200
|
|
20240902,091200,22872010,2660,2660,2660,2660,39
|
|
20240902,091100,22768270,2655,2655,2655,2655,2087
|
|
20240902,091000,17227285,2655,2655,2655,2655,801
|
|
20240902,090900,15100630,2660,2660,2660,2660,0
|
|
20240902,090800,15100630,2660,2660,2660,2660,0
|
|
20240902,090700,15100630,2660,2660,2660,2660,117
|
|
20240902,090600,14789410,2660,2660,2660,2655,276
|
|
20240902,090500,14055255,2660,2660,2660,2660,520
|
|
20240902,090400,12672055,2660,2670,2670,2660,676
|
|
20240902,090300,10871175,2670,2685,2685,2670,114
|
|
20240902,090200,10566630,2685,2675,2685,2675,106
|
|
20240902,090100,10283050,2680,2680,2680,2680,100
|
|
20240902,090000,10015050,2685,2685,2685,2685,3730
|