633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193000,237306335,2620,2620,2620,2620,3600
|
|
20240905,192900,237306335,2620,2620,2620,2620,0
|
|
20240905,192800,237306335,2620,2620,2620,2620,0
|
|
20240905,192700,237306335,2620,2620,2620,2620,0
|
|
20240905,192600,237306335,2620,2620,2620,2620,0
|
|
20240905,192500,237306335,2620,2620,2620,2620,0
|
|
20240905,192400,237306335,2620,2620,2620,2620,0
|
|
20240905,192300,237306335,2620,2620,2620,2620,0
|
|
20240905,192200,237306335,2620,2620,2620,2620,0
|
|
20240905,192100,237306335,2620,2620,2620,2620,0
|
|
20240905,192000,237306335,2620,2620,2620,2620,0
|
|
20240905,191900,237306335,2620,2620,2620,2620,0
|
|
20240905,191800,237306335,2620,2620,2620,2620,0
|
|
20240905,191700,237306335,2620,2620,2620,2620,0
|
|
20240905,191600,237306335,2620,2620,2620,2620,0
|
|
20240905,191500,237306335,2620,2620,2620,2620,0
|
|
20240905,191400,237306335,2620,2620,2620,2620,0
|
|
20240905,191300,237306335,2620,2620,2620,2620,0
|
|
20240905,191200,237306335,2620,2620,2620,2620,0
|
|
20240905,191100,237306335,2620,2620,2620,2620,0
|
|
20240905,191000,237306335,2620,2620,2620,2620,0
|
|
20240905,190900,237306335,2620,2620,2620,2620,0
|
|
20240905,190800,237306335,2620,2620,2620,2620,0
|
|
20240905,190700,237306335,2620,2620,2620,2620,0
|
|
20240905,190600,237306335,2620,2620,2620,2620,0
|
|
20240905,190500,237306335,2620,2620,2620,2620,0
|
|
20240905,190400,237306335,2620,2620,2620,2620,0
|
|
20240905,190300,237306335,2620,2620,2620,2620,0
|
|
20240905,190200,237306335,2620,2620,2620,2620,0
|
|
20240905,190100,237306335,2620,2620,2620,2620,0
|
|
20240905,190000,237306335,2620,2620,2620,2620,3600
|
|
20240905,185900,237306335,2620,2620,2620,2620,0
|
|
20240905,185800,237306335,2620,2620,2620,2620,0
|
|
20240905,185700,237306335,2620,2620,2620,2620,0
|
|
20240905,185600,237306335,2620,2620,2620,2620,0
|
|
20240905,185500,237306335,2620,2620,2620,2620,0
|
|
20240905,185400,237306335,2620,2620,2620,2620,0
|
|
20240905,185300,237306335,2620,2620,2620,2620,0
|
|
20240905,185200,237306335,2620,2620,2620,2620,0
|
|
20240905,185100,237306335,2620,2620,2620,2620,0
|
|
20240905,185000,237306335,2620,2620,2620,2620,0
|
|
20240905,184900,237306335,2620,2620,2620,2620,0
|
|
20240905,184800,237306335,2620,2620,2620,2620,0
|
|
20240905,184700,237306335,2620,2620,2620,2620,0
|
|
20240905,184600,237306335,2620,2620,2620,2620,0
|
|
20240905,184500,237306335,2620,2620,2620,2620,0
|
|
20240905,184400,237306335,2620,2620,2620,2620,0
|
|
20240905,184300,237306335,2620,2620,2620,2620,0
|
|
20240905,184200,237306335,2620,2620,2620,2620,0
|
|
20240905,184100,237306335,2620,2620,2620,2620,0
|
|
20240905,184000,237306335,2620,2620,2620,2620,0
|
|
20240905,183900,237306335,2620,2620,2620,2620,0
|
|
20240905,183800,237306335,2620,2620,2620,2620,0
|
|
20240905,183700,237306335,2620,2620,2620,2620,0
|
|
20240905,183600,237306335,2620,2620,2620,2620,0
|
|
20240905,183500,237306335,2620,2620,2620,2620,0
|
|
20240905,183400,237306335,2620,2620,2620,2620,0
|
|
20240905,183300,237306335,2620,2620,2620,2620,0
|
|
20240905,183200,237306335,2620,2620,2620,2620,0
|
|
20240905,183100,237306335,2620,2620,2620,2620,0
|
|
20240905,183000,237306335,2620,2620,2620,2620,3600
|
|
20240905,182900,237306335,2620,2620,2620,2620,0
|
|
20240905,182800,237306335,2620,2620,2620,2620,0
|
|
20240905,182700,237306335,2620,2620,2620,2620,0
|
|
20240905,182600,237306335,2620,2620,2620,2620,0
|
|
20240905,182500,237306335,2620,2620,2620,2620,0
|
|
20240905,182400,237306335,2620,2620,2620,2620,0
|
|
20240905,182300,237306335,2620,2620,2620,2620,0
|
|
20240905,182200,237306335,2620,2620,2620,2620,0
|
|
20240905,182100,237306335,2620,2620,2620,2620,0
|
|
20240905,182000,237306335,2620,2620,2620,2620,0
|
|
20240905,181900,237306335,2620,2620,2620,2620,0
|
|
20240905,181800,237306335,2620,2620,2620,2620,0
|
|
20240905,181700,237306335,2620,2620,2620,2620,0
|
|
20240905,181600,237306335,2620,2620,2620,2620,0
|
|
20240905,181500,237306335,2620,2620,2620,2620,0
|
|
20240905,181400,237306335,2620,2620,2620,2620,0
|
|
20240905,181300,237306335,2620,2620,2620,2620,0
|
|
20240905,181200,237306335,2620,2620,2620,2620,0
|
|
20240905,181100,237306335,2620,2620,2620,2620,0
|
|
20240905,181000,237306335,2620,2620,2620,2620,0
|
|
20240905,180900,237306335,2620,2620,2620,2620,0
|
|
20240905,180800,237306335,2620,2620,2620,2620,0
|
|
20240905,180700,237306335,2620,2620,2620,2620,0
|
|
20240905,180600,237306335,2620,2620,2620,2620,0
|
|
20240905,180500,237306335,2620,2620,2620,2620,0
|
|
20240905,180400,237306335,2620,2620,2620,2620,0
|
|
20240905,180300,237306335,2620,2620,2620,2620,0
|
|
20240905,180200,237306335,2620,2620,2620,2620,0
|
|
20240905,180100,237306335,2620,2620,2620,2620,0
|
|
20240905,180000,237306335,2620,2620,2620,2620,3600
|
|
20240905,175900,237306335,2620,2620,2620,2620,0
|
|
20240905,175800,237306335,2620,2620,2620,2620,0
|
|
20240905,175700,237306335,2620,2620,2620,2620,0
|
|
20240905,175600,237306335,2620,2620,2620,2620,0
|
|
20240905,175500,237306335,2620,2620,2620,2620,0
|
|
20240905,175400,237306335,2620,2620,2620,2620,0
|
|
20240905,175300,237306335,2620,2620,2620,2620,0
|
|
20240905,175200,237306335,2620,2620,2620,2620,0
|
|
20240905,175100,237306335,2620,2620,2620,2620,0
|
|
20240905,175000,237306335,2620,2620,2620,2620,0
|
|
20240905,174900,237306335,2620,2620,2620,2620,0
|
|
20240905,174800,237306335,2620,2620,2620,2620,0
|
|
20240905,174700,237306335,2620,2620,2620,2620,0
|
|
20240905,174600,237306335,2620,2620,2620,2620,0
|
|
20240905,174500,237306335,2620,2620,2620,2620,0
|
|
20240905,174400,237306335,2620,2620,2620,2620,0
|
|
20240905,174300,237306335,2620,2620,2620,2620,0
|
|
20240905,174200,237306335,2620,2620,2620,2620,0
|
|
20240905,174100,237306335,2620,2620,2620,2620,0
|
|
20240905,174000,237306335,2620,2620,2620,2620,0
|
|
20240905,173900,237306335,2620,2620,2620,2620,0
|
|
20240905,173800,237306335,2620,2620,2620,2620,0
|
|
20240905,173700,237306335,2620,2620,2620,2620,0
|
|
20240905,173600,237306335,2620,2620,2620,2620,0
|
|
20240905,173500,237306335,2620,2620,2620,2620,0
|
|
20240905,173400,237306335,2620,2620,2620,2620,0
|
|
20240905,173300,237306335,2620,2620,2620,2620,0
|
|
20240905,173200,237306335,2620,2620,2620,2620,0
|
|
20240905,173100,237306335,2620,2620,2620,2620,0
|
|
20240905,173000,237306335,2620,2620,2620,2620,3600
|
|
20240905,172900,237306335,2620,2620,2620,2620,0
|
|
20240905,172800,237306335,2620,2620,2620,2620,0
|
|
20240905,172700,237306335,2620,2620,2620,2620,0
|
|
20240905,172600,237306335,2620,2620,2620,2620,0
|
|
20240905,172500,237306335,2620,2620,2620,2620,0
|
|
20240905,172400,237306335,2620,2620,2620,2620,0
|
|
20240905,172300,237306335,2620,2620,2620,2620,0
|
|
20240905,172200,237306335,2620,2620,2620,2620,0
|
|
20240905,172100,237306335,2620,2620,2620,2620,0
|
|
20240905,172000,237306335,2620,2620,2620,2620,0
|
|
20240905,171900,237306335,2620,2620,2620,2620,0
|
|
20240905,171800,237306335,2620,2620,2620,2620,0
|
|
20240905,171700,237306335,2620,2620,2620,2620,0
|
|
20240905,171600,237306335,2620,2620,2620,2620,0
|
|
20240905,171500,237306335,2620,2620,2620,2620,0
|
|
20240905,171400,237306335,2620,2620,2620,2620,0
|
|
20240905,171300,237306335,2620,2620,2620,2620,0
|
|
20240905,171200,237306335,2620,2620,2620,2620,0
|
|
20240905,171100,237306335,2620,2620,2620,2620,0
|
|
20240905,171000,237306335,2620,2620,2620,2620,0
|
|
20240905,170900,237306335,2620,2620,2620,2620,0
|
|
20240905,170800,237306335,2620,2620,2620,2620,0
|
|
20240905,170700,237306335,2620,2620,2620,2620,0
|
|
20240905,170600,237306335,2620,2620,2620,2620,0
|
|
20240905,170500,237306335,2620,2620,2620,2620,0
|
|
20240905,170400,237306335,2620,2620,2620,2620,0
|
|
20240905,170300,237306335,2620,2620,2620,2620,0
|
|
20240905,170200,237306335,2620,2620,2620,2620,0
|
|
20240905,170100,237306335,2620,2620,2620,2620,0
|
|
20240905,170000,237306335,2620,2620,2620,2620,3600
|
|
20240905,165900,237306335,2620,2620,2620,2620,0
|
|
20240905,165800,237306335,2620,2620,2620,2620,0
|
|
20240905,165700,237306335,2620,2620,2620,2620,0
|
|
20240905,165600,237306335,2620,2620,2620,2620,0
|
|
20240905,165500,237306335,2620,2620,2620,2620,0
|
|
20240905,165400,237306335,2620,2620,2620,2620,0
|
|
20240905,165300,237306335,2620,2620,2620,2620,0
|
|
20240905,165200,237306335,2620,2620,2620,2620,0
|
|
20240905,165100,237306335,2620,2620,2620,2620,0
|
|
20240905,165000,237306335,2620,2620,2620,2620,0
|
|
20240905,164900,237306335,2620,2620,2620,2620,0
|
|
20240905,164800,237306335,2620,2620,2620,2620,0
|
|
20240905,164700,237306335,2620,2620,2620,2620,0
|
|
20240905,164600,237306335,2620,2620,2620,2620,0
|
|
20240905,164500,237306335,2620,2620,2620,2620,0
|
|
20240905,164400,237306335,2620,2620,2620,2620,0
|
|
20240905,164300,237306335,2620,2620,2620,2620,0
|
|
20240905,164200,237306335,2620,2620,2620,2620,0
|
|
20240905,164100,237306335,2620,2620,2620,2620,0
|
|
20240905,164000,237306335,2620,2620,2620,2620,0
|
|
20240905,163900,237306335,2620,2620,2620,2620,0
|
|
20240905,163800,237306335,2620,2620,2620,2620,0
|
|
20240905,163700,237306335,2620,2620,2620,2620,0
|
|
20240905,163600,237306335,2620,2620,2620,2620,0
|
|
20240905,163500,237306335,2620,2620,2620,2620,0
|
|
20240905,163400,237306335,2620,2620,2620,2620,0
|
|
20240905,163300,237306335,2620,2620,2620,2620,0
|
|
20240905,163200,237306335,2620,2620,2620,2620,0
|
|
20240905,163100,237306335,2620,2620,2620,2620,0
|
|
20240905,163000,237306335,2620,2620,2620,2620,3600
|
|
20240905,162900,237306335,2620,2620,2620,2620,0
|
|
20240905,162800,237306335,2620,2620,2620,2620,0
|
|
20240905,162700,237306335,2620,2620,2620,2620,0
|
|
20240905,162600,237306335,2620,2620,2620,2620,0
|
|
20240905,162500,237306335,2620,2620,2620,2620,0
|
|
20240905,162400,237306335,2620,2620,2620,2620,0
|
|
20240905,162300,237306335,2620,2620,2620,2620,0
|
|
20240905,162200,237306335,2620,2620,2620,2620,0
|
|
20240905,162100,237306335,2620,2620,2620,2620,0
|
|
20240905,162000,237306335,2620,2620,2620,2620,0
|
|
20240905,161900,237306335,2620,2620,2620,2620,0
|
|
20240905,161800,237306335,2620,2620,2620,2620,0
|
|
20240905,161700,237306335,2620,2620,2620,2620,0
|
|
20240905,161600,237306335,2620,2620,2620,2620,0
|
|
20240905,161500,237306335,2620,2620,2620,2620,0
|
|
20240905,161400,237306335,2620,2620,2620,2620,0
|
|
20240905,161300,237306335,2620,2620,2620,2620,0
|
|
20240905,161200,237306335,2620,2620,2620,2620,0
|
|
20240905,161100,237306335,2620,2620,2620,2620,0
|
|
20240905,161000,237306335,2620,2620,2620,2620,0
|
|
20240905,160900,237306335,2620,2620,2620,2620,0
|
|
20240905,160800,237306335,2620,2620,2620,2620,0
|
|
20240905,160700,237306335,2620,2620,2620,2620,0
|
|
20240905,160600,237306335,2620,2620,2620,2620,0
|
|
20240905,160500,237306335,2620,2620,2620,2620,0
|
|
20240905,160400,237306335,2620,2620,2620,2620,0
|
|
20240905,160300,237306335,2620,2620,2620,2620,0
|
|
20240905,160200,237306335,2620,2620,2620,2620,0
|
|
20240905,160100,237306335,2620,2620,2620,2620,0
|
|
20240905,160000,237306335,2620,2620,2620,2620,3600
|
|
20240905,155900,237306335,2620,2620,2620,2620,0
|
|
20240905,155800,237306335,2620,2620,2620,2620,0
|
|
20240905,155700,237306335,2620,2620,2620,2620,0
|
|
20240905,155600,237306335,2620,2620,2620,2620,0
|
|
20240905,155500,237306335,2620,2620,2620,2620,0
|
|
20240905,155400,237306335,2620,2620,2620,2620,0
|
|
20240905,155300,237306335,2620,2620,2620,2620,0
|
|
20240905,155200,237306335,2620,2620,2620,2620,0
|
|
20240905,155100,237306335,2620,2620,2620,2620,0
|
|
20240905,155000,237306335,2620,2620,2620,2620,0
|
|
20240905,154900,237306335,2620,2620,2620,2620,0
|
|
20240905,154800,237306335,2620,2620,2620,2620,0
|
|
20240905,154700,237306335,2620,2620,2620,2620,0
|
|
20240905,154600,237306335,2620,2620,2620,2620,0
|
|
20240905,154500,237306335,2620,2620,2620,2620,0
|
|
20240905,154400,237306335,2620,2620,2620,2620,0
|
|
20240905,154300,237306335,2620,2620,2620,2620,0
|
|
20240905,154200,237306335,2620,2620,2620,2620,0
|
|
20240905,154100,237306335,2620,2620,2620,2620,0
|
|
20240905,154000,237306335,2620,2620,2620,2620,0
|
|
20240905,153900,237306335,2620,2620,2620,2620,0
|
|
20240905,153800,237306335,2620,2620,2620,2620,0
|
|
20240905,153700,237306335,2620,2620,2620,2620,0
|
|
20240905,153600,237306335,2620,2620,2620,2620,0
|
|
20240905,153500,237306335,2620,2620,2620,2620,0
|
|
20240905,153400,237306335,2620,2620,2620,2620,0
|
|
20240905,153300,237306335,2620,2620,2620,2620,0
|
|
20240905,153200,237306335,2620,2620,2620,2620,0
|
|
20240905,153100,237306335,2620,2620,2620,2620,0
|
|
20240905,153000,237306335,2620,2620,2620,2620,7200
|
|
20240905,152900,227874335,2625,2625,2625,2625,0
|
|
20240905,152800,227874335,2625,2625,2625,2625,0
|
|
20240905,152700,227874335,2625,2625,2625,2625,0
|
|
20240905,152600,227874335,2625,2625,2625,2625,0
|
|
20240905,152500,227874335,2625,2625,2625,2625,0
|
|
20240905,152400,227874335,2625,2625,2625,2625,0
|
|
20240905,152300,227874335,2625,2625,2625,2625,0
|
|
20240905,152200,227874335,2625,2625,2625,2625,0
|
|
20240905,152100,227874335,2625,2625,2625,2625,0
|
|
20240905,152000,227874335,2625,2625,2625,2625,0
|
|
20240905,151900,227874335,2625,2605,2630,2605,1316
|
|
20240905,151800,224419010,2605,2615,2615,2605,521
|
|
20240905,151700,223060860,2630,2630,2630,2630,0
|
|
20240905,151600,223060860,2630,2630,2630,2630,0
|
|
20240905,151500,223060860,2630,2620,2630,2620,1000
|
|
20240905,151400,220438030,2620,2610,2620,2610,13
|
|
20240905,151300,220403980,2610,2620,2620,2610,101
|
|
20240905,151200,220139370,2620,2615,2620,2615,91
|
|
20240905,151100,219901350,2625,2625,2625,2625,1
|
|
20240905,151000,219898725,2625,2625,2625,2625,11
|
|
20240905,150900,219869850,2610,2620,2630,2610,1181
|
|
20240905,150800,216784795,2625,2625,2625,2625,129
|
|
20240905,150700,216446170,2630,2630,2630,2630,0
|
|
20240905,150600,216446170,2630,2630,2630,2630,0
|
|
20240905,150500,216446170,2630,2630,2630,2630,0
|
|
20240905,150400,216446170,2630,2630,2630,2630,1
|
|
20240905,150300,216443540,2635,2630,2635,2630,110
|
|
20240905,150200,216154190,2635,2635,2635,2635,1
|
|
20240905,150100,216151555,2630,2630,2630,2630,200
|
|
20240905,150000,215625555,2635,2635,2635,2635,0
|
|
20240905,145900,215625555,2635,2635,2635,2635,0
|
|
20240905,145800,215625555,2635,2635,2635,2610,7
|
|
20240905,145700,215607235,2630,2625,2630,2625,2098
|
|
20240905,145600,210090870,2625,2610,2625,2600,1002
|
|
20240905,145500,207484105,2630,2630,2630,2630,0
|
|
20240905,145400,207484105,2630,2630,2630,2630,0
|
|
20240905,145300,207484105,2630,2630,2630,2630,0
|
|
20240905,145200,207484105,2630,2630,2630,2630,0
|
|
20240905,145100,207484105,2630,2630,2630,2630,0
|
|
20240905,145000,207484105,2630,2630,2630,2630,0
|
|
20240905,144900,207484105,2630,2630,2630,2630,1
|
|
20240905,144800,207481475,2630,2630,2630,2630,1
|
|
20240905,144700,207478845,2635,2635,2635,2635,0
|
|
20240905,144600,207478845,2635,2635,2635,2635,0
|
|
20240905,144500,207478845,2635,2620,2635,2620,400
|
|
20240905,144400,206429795,2620,2620,2620,2620,40
|
|
20240905,144300,206324995,2600,2610,2610,2600,5029
|
|
20240905,144200,193229935,2635,2635,2635,2635,0
|
|
20240905,144100,193229935,2635,2635,2635,2635,0
|
|
20240905,144000,193229935,2635,2635,2635,2635,0
|
|
20240905,143900,193229935,2635,2635,2635,2635,0
|
|
20240905,143800,193229935,2635,2635,2635,2635,0
|
|
20240905,143700,193229935,2635,2635,2635,2635,0
|
|
20240905,143600,193229935,2635,2635,2635,2635,0
|
|
20240905,143500,193229935,2635,2635,2635,2635,0
|
|
20240905,143400,193229935,2635,2635,2635,2635,0
|
|
20240905,143300,193229935,2635,2630,2635,2630,400
|
|
20240905,143200,192177005,2640,2640,2640,2640,0
|
|
20240905,143100,192177005,2640,2640,2640,2640,0
|
|
20240905,143000,192177005,2640,2640,2640,2640,0
|
|
20240905,142900,192177005,2640,2640,2640,2640,0
|
|
20240905,142800,192177005,2640,2650,2650,2625,237
|
|
20240905,142700,191554640,2655,2610,2655,2610,2001
|
|
20240905,142600,186285660,2615,2615,2615,2615,0
|
|
20240905,142500,186285660,2615,2615,2615,2615,0
|
|
20240905,142400,186285660,2615,2615,2615,2615,0
|
|
20240905,142300,186285660,2615,2615,2615,2615,0
|
|
20240905,142200,186285660,2615,2615,2615,2615,0
|
|
20240905,142100,186285660,2615,2610,2615,2610,4
|
|
20240905,142000,186275205,2610,2610,2610,2610,1
|
|
20240905,141900,186272595,2615,2615,2615,2615,0
|
|
20240905,141800,186272595,2615,2615,2615,2615,0
|
|
20240905,141700,186272595,2615,2615,2615,2615,0
|
|
20240905,141600,186272595,2615,2615,2615,2615,191
|
|
20240905,141500,185773130,2615,2615,2615,2615,0
|
|
20240905,141400,185773130,2615,2615,2615,2615,0
|
|
20240905,141300,185773130,2615,2615,2615,2615,0
|
|
20240905,141200,185773130,2615,2615,2615,2615,0
|
|
20240905,141100,185773130,2615,2615,2615,2615,0
|
|
20240905,141000,185773130,2615,2615,2615,2615,2
|
|
20240905,140900,185767900,2600,2600,2600,2600,0
|
|
20240905,140800,185767900,2600,2600,2600,2600,0
|
|
20240905,140700,185767900,2600,2600,2600,2600,395
|
|
20240905,140600,184740900,2600,2615,2615,2600,101
|
|
20240905,140500,184478285,2605,2605,2605,2605,90
|
|
20240905,140400,184243835,2615,2615,2615,2615,1
|
|
20240905,140300,184241220,2615,2615,2615,2615,0
|
|
20240905,140200,184241220,2615,2615,2615,2615,0
|
|
20240905,140100,184241220,2615,2610,2615,2610,2
|
|
20240905,140000,184235995,2610,2605,2610,2605,1002
|
|
20240905,135900,181625775,2615,2615,2615,2615,0
|
|
20240905,135800,181625775,2615,2615,2615,2615,0
|
|
20240905,135700,181625775,2615,2615,2615,2615,0
|
|
20240905,135600,181625775,2615,2615,2615,2615,0
|
|
20240905,135500,181625775,2615,2605,2615,2605,12
|
|
20240905,135400,181594505,2615,2615,2615,2615,0
|
|
20240905,135300,181594505,2615,2615,2615,2615,38
|
|
20240905,135200,181495135,2615,2615,2615,2615,0
|
|
20240905,135100,181495135,2615,2610,2615,2610,100
|
|
20240905,135000,181234060,2615,2615,2615,2615,0
|
|
20240905,134900,181234060,2615,2615,2615,2615,1
|
|
20240905,134800,181231445,2620,2620,2620,2620,1
|
|
20240905,134700,181228825,2605,2605,2605,2605,0
|
|
20240905,134600,181228825,2605,2605,2605,2605,128
|
|
20240905,134500,180895385,2620,2620,2620,2620,0
|
|
20240905,134400,180895385,2620,2620,2620,2620,0
|
|
20240905,134300,180895385,2620,2620,2620,2620,1
|
|
20240905,134200,180892765,2605,2605,2605,2605,2515
|
|
20240905,134100,174341190,2605,2605,2605,2605,0
|
|
20240905,134000,174341190,2605,2605,2605,2605,0
|
|
20240905,133900,174341190,2605,2605,2605,2605,0
|
|
20240905,133800,174341190,2605,2610,2610,2605,1200
|
|
20240905,133700,171215185,2605,2605,2605,2605,0
|
|
20240905,133600,171215185,2605,2605,2605,2605,601
|
|
20240905,133500,169649580,2620,2620,2620,2620,0
|
|
20240905,133400,169649580,2620,2610,2620,2610,2
|
|
20240905,133300,169644350,2610,2610,2610,2610,1
|
|
20240905,133200,169641740,2610,2610,2610,2610,0
|
|
20240905,133100,169641740,2610,2610,2610,2610,0
|
|
20240905,133000,169641740,2610,2610,2610,2610,191
|
|
20240905,132900,169143230,2625,2625,2625,2625,0
|
|
20240905,132800,169143230,2625,2610,2625,2610,2009
|
|
20240905,132700,163899725,2615,2615,2615,2615,200
|
|
20240905,132600,163376725,2615,2615,2615,2615,2
|
|
20240905,132500,163371495,2640,2640,2640,2640,0
|
|
20240905,132400,163371495,2640,2620,2640,2620,1000
|
|
20240905,132300,160747660,2610,2610,2610,2610,5
|
|
20240905,132200,160734610,2620,2620,2620,2620,0
|
|
20240905,132100,160734610,2620,2620,2620,2620,0
|
|
20240905,132000,160734610,2620,2620,2620,2620,0
|
|
20240905,131900,160734610,2620,2620,2620,2620,0
|
|
20240905,131800,160734610,2620,2620,2620,2620,0
|
|
20240905,131700,160734610,2620,2620,2620,2620,5
|
|
20240905,131600,160721510,2620,2615,2620,2615,1000
|
|
20240905,131500,158106495,2615,2615,2615,2615,0
|
|
20240905,131400,158106495,2615,2615,2615,2615,0
|
|
20240905,131300,158106495,2615,2615,2615,2615,0
|
|
20240905,131200,158106495,2615,2615,2615,2615,1
|
|
20240905,131100,158103880,2610,2610,2610,2610,941
|
|
20240905,131000,155647870,2600,2605,2605,2600,5
|
|
20240905,130900,155634865,2610,2605,2610,2605,2657
|
|
20240905,130800,148713375,2610,2610,2610,2610,0
|
|
20240905,130700,148713375,2610,2605,2610,2605,33
|
|
20240905,130600,148627405,2610,2605,2610,2605,12
|
|
20240905,130500,148596140,2610,2610,2610,2610,167
|
|
20240905,130400,148160270,2615,2615,2615,2615,0
|
|
20240905,130300,148160270,2615,2615,2615,2615,0
|
|
20240905,130200,148160270,2615,2615,2615,2615,1
|
|
20240905,130100,148157655,2610,2610,2610,2610,200
|
|
20240905,130000,147635655,2615,2610,2615,2610,215
|
|
20240905,125900,147074500,2610,2610,2610,2610,460
|
|
20240905,125800,145873900,2620,2620,2620,2620,0
|
|
20240905,125700,145873900,2620,2620,2620,2620,0
|
|
20240905,125600,145873900,2620,2620,2620,2620,0
|
|
20240905,125500,145873900,2620,2610,2620,2600,2313
|
|
20240905,125400,139854520,2610,2610,2610,2610,6
|
|
20240905,125300,139838860,2620,2620,2620,2620,0
|
|
20240905,125200,139838860,2620,2620,2620,2620,0
|
|
20240905,125100,139838860,2620,2620,2620,2620,0
|
|
20240905,125000,139838860,2620,2620,2620,2620,0
|
|
20240905,124900,139838860,2620,2620,2620,2620,0
|
|
20240905,124800,139838860,2620,2620,2620,2620,0
|
|
20240905,124700,139838860,2620,2620,2620,2620,0
|
|
20240905,124600,139838860,2620,2620,2620,2620,0
|
|
20240905,124500,139838860,2620,2620,2620,2620,0
|
|
20240905,124400,139838860,2620,2620,2620,2620,0
|
|
20240905,124300,139838860,2620,2620,2620,2620,0
|
|
20240905,124200,139838860,2620,2620,2620,2620,0
|
|
20240905,124100,139838860,2620,2620,2620,2620,0
|
|
20240905,124000,139838860,2620,2620,2620,2620,0
|
|
20240905,123900,139838860,2620,2620,2620,2620,3
|
|
20240905,123800,139831000,2605,2625,2625,2605,587
|
|
20240905,123700,138301040,2640,2640,2640,2640,0
|
|
20240905,123600,138301040,2640,2640,2640,2640,0
|
|
20240905,123500,138301040,2640,2640,2640,2640,0
|
|
20240905,123400,138301040,2640,2640,2640,2640,0
|
|
20240905,123300,138301040,2640,2630,2640,2625,3001
|
|
20240905,123200,130423345,2650,2650,2650,2650,0
|
|
20240905,123100,130423345,2650,2640,2650,2635,551
|
|
20240905,123000,128968915,2640,2640,2640,2640,11
|
|
20240905,122900,128939875,2660,2660,2660,2660,0
|
|
20240905,122800,128939875,2660,2660,2660,2660,0
|
|
20240905,122700,128939875,2660,2660,2660,2660,0
|
|
20240905,122600,128939875,2660,2640,2660,2640,140
|
|
20240905,122500,128570255,2645,2645,2645,2645,11
|
|
20240905,122400,128541160,2660,2645,2660,2645,44
|
|
20240905,122300,128424285,2660,2645,2660,2645,29
|
|
20240905,122200,128347370,2660,2660,2660,2660,3
|
|
20240905,122100,128339390,2645,2645,2645,2645,0
|
|
20240905,122000,128339390,2645,2660,2660,2640,1827
|
|
20240905,121900,123492065,2660,2660,2660,2660,37
|
|
20240905,121800,123393645,2660,2660,2660,2660,0
|
|
20240905,121700,123393645,2660,2660,2660,2660,0
|
|
20240905,121600,123393645,2660,2650,2660,2650,14
|
|
20240905,121500,123356535,2660,2660,2660,2660,1003
|
|
20240905,121400,120688555,2665,2645,2665,2645,1000
|
|
20240905,121300,118030965,2645,2645,2645,2645,0
|
|
20240905,121200,118030965,2645,2645,2645,2645,0
|
|
20240905,121100,118030965,2645,2630,2645,2630,3120
|
|
20240905,121000,109783175,2655,2655,2655,2655,3
|
|
20240905,120900,109775210,2625,2625,2625,2625,0
|
|
20240905,120800,109775210,2625,2640,2640,2625,247
|
|
20240905,120700,109125920,2665,2665,2665,2665,0
|
|
20240905,120600,109125920,2665,2665,2665,2665,0
|
|
20240905,120500,109125920,2665,2665,2665,2665,0
|
|
20240905,120400,109125920,2665,2665,2665,2665,0
|
|
20240905,120300,109125920,2665,2665,2665,2665,0
|
|
20240905,120200,109125920,2665,2665,2665,2665,0
|
|
20240905,120100,109125920,2665,2665,2665,2665,0
|
|
20240905,120000,109125920,2665,2665,2665,2665,0
|
|
20240905,115900,109125920,2665,2665,2665,2665,0
|
|
20240905,115800,109125920,2665,2665,2665,2665,0
|
|
20240905,115700,109125920,2665,2665,2665,2665,0
|
|
20240905,115600,109125920,2665,2665,2665,2665,0
|
|
20240905,115500,109125920,2665,2665,2665,2665,0
|
|
20240905,115400,109125920,2665,2655,2665,2655,518
|
|
20240905,115300,107747945,2660,2660,2660,2660,0
|
|
20240905,115200,107747945,2660,2655,2660,2655,2072
|
|
20240905,115100,102240490,2660,2660,2660,2660,0
|
|
20240905,115000,102240490,2660,2660,2660,2660,0
|
|
20240905,114900,102240490,2660,2660,2660,2660,0
|
|
20240905,114800,102240490,2660,2660,2660,2660,0
|
|
20240905,114700,102240490,2660,2660,2660,2660,0
|
|
20240905,114600,102240490,2660,2650,2660,2650,103
|
|
20240905,114500,101967530,2660,2660,2660,2660,0
|
|
20240905,114400,101967530,2660,2660,2660,2660,0
|
|
20240905,114300,101967530,2660,2645,2660,2645,7006
|
|
20240905,114200,83375305,2645,2645,2645,2645,0
|
|
20240905,114100,83375305,2645,2645,2645,2645,10
|
|
20240905,114000,83348855,2650,2650,2650,2650,0
|
|
20240905,113900,83348855,2650,2650,2650,2650,0
|
|
20240905,113800,83348855,2650,2625,2650,2625,1000
|
|
20240905,113700,80718980,2625,2625,2625,2625,0
|
|
20240905,113600,80718980,2625,2625,2625,2625,0
|
|
20240905,113500,80718980,2625,2625,2625,2625,0
|
|
20240905,113400,80718980,2625,2625,2625,2625,0
|
|
20240905,113300,80718980,2625,2625,2625,2625,69
|
|
20240905,113200,80537855,2625,2625,2625,2625,1
|
|
20240905,113100,80535230,2605,2605,2605,2605,15
|
|
20240905,113000,80496155,2625,2620,2625,2605,6525
|
|
20240905,112900,63414415,2620,2620,2620,2620,680
|
|
20240905,112800,61632815,2620,2620,2620,2620,0
|
|
20240905,112700,61632815,2620,2620,2620,2620,704
|
|
20240905,112600,59788335,2610,2620,2620,2610,308
|
|
20240905,112500,58984435,2620,2620,2620,2620,1
|
|
20240905,112400,58981815,2620,2620,2620,2620,1
|
|
20240905,112300,58979195,2610,2610,2610,2610,0
|
|
20240905,112200,58979195,2610,2610,2610,2610,0
|
|
20240905,112100,58979195,2610,2610,2610,2610,0
|
|
20240905,112000,58979195,2610,2610,2610,2610,0
|
|
20240905,111900,58979195,2610,2610,2610,2610,119
|
|
20240905,111800,58668605,2610,2610,2610,2610,0
|
|
20240905,111700,58668605,2610,2610,2610,2610,0
|
|
20240905,111600,58668605,2610,2610,2610,2610,0
|
|
20240905,111500,58668605,2610,2610,2610,2610,0
|
|
20240905,111400,58668605,2610,2610,2610,2610,599
|
|
20240905,111300,57105215,2625,2625,2625,2625,0
|
|
20240905,111200,57105215,2625,2625,2625,2625,0
|
|
20240905,111100,57105215,2625,2625,2625,2625,0
|
|
20240905,111000,57105215,2625,2625,2625,2625,1
|
|
20240905,110900,57102590,2610,2620,2620,2610,935
|
|
20240905,110800,54659535,2635,2635,2635,2635,11
|
|
20240905,110700,54630550,2620,2620,2620,2620,1000
|
|
20240905,110600,52010550,2640,2640,2640,2640,0
|
|
20240905,110500,52010550,2640,2640,2640,2640,1
|
|
20240905,110400,52007910,2630,2630,2630,2630,0
|
|
20240905,110300,52007910,2630,2630,2630,2630,781
|
|
20240905,110200,49953880,2635,2635,2635,2635,100
|
|
20240905,110100,49690380,2640,2640,2640,2640,200
|
|
20240905,110000,49162380,2650,2650,2650,2650,0
|
|
20240905,105900,49162380,2650,2650,2650,2650,1
|
|
20240905,105800,49159730,2655,2655,2655,2655,0
|
|
20240905,105700,49159730,2655,2655,2655,2655,1
|
|
20240905,105600,49157075,2635,2645,2645,2635,741
|
|
20240905,105500,47203750,2660,2660,2660,2660,0
|
|
20240905,105400,47203750,2660,2660,2660,2660,0
|
|
20240905,105300,47203750,2660,2660,2660,2660,0
|
|
20240905,105200,47203750,2660,2660,2660,2660,0
|
|
20240905,105100,47203750,2660,2660,2660,2660,85
|
|
20240905,105000,46977650,2660,2660,2660,2660,30
|
|
20240905,104900,46897850,2660,2660,2660,2660,5
|
|
20240905,104800,46884550,2660,2660,2660,2660,0
|
|
20240905,104700,46884550,2660,2660,2660,2660,0
|
|
20240905,104600,46884550,2660,2660,2660,2660,0
|
|
20240905,104500,46884550,2660,2650,2660,2645,370
|
|
20240905,104400,45902965,2660,2660,2660,2660,0
|
|
20240905,104300,45902965,2660,2660,2660,2660,0
|
|
20240905,104200,45902965,2660,2660,2660,2660,1
|
|
20240905,104100,45900305,2655,2655,2655,2655,1
|
|
20240905,104000,45897650,2660,2660,2660,2660,33
|
|
20240905,103900,45809870,2665,2665,2665,2665,0
|
|
20240905,103800,45809870,2665,2665,2665,2665,0
|
|
20240905,103700,45809870,2665,2655,2665,2655,35
|
|
20240905,103600,45716825,2665,2665,2665,2665,0
|
|
20240905,103500,45716825,2665,2665,2665,2665,0
|
|
20240905,103400,45716825,2665,2665,2665,2665,7
|
|
20240905,103300,45698170,2670,2670,2670,2670,0
|
|
20240905,103200,45698170,2670,2670,2670,2670,0
|
|
20240905,103100,45698170,2670,2660,2670,2660,21
|
|
20240905,103000,45642300,2670,2670,2670,2670,0
|
|
20240905,102900,45642300,2670,2670,2670,2670,0
|
|
20240905,102800,45642300,2670,2655,2670,2655,1000
|
|
20240905,102700,42978500,2660,2660,2660,2660,0
|
|
20240905,102600,42978500,2660,2660,2660,2660,0
|
|
20240905,102500,42978500,2660,2660,2660,2660,0
|
|
20240905,102400,42978500,2660,2660,2660,2660,0
|
|
20240905,102300,42978500,2660,2660,2660,2660,50
|
|
20240905,102200,42845500,2660,2660,2660,2660,200
|
|
20240905,102100,42313500,2660,2660,2660,2660,1
|
|
20240905,102000,42310840,2640,2660,2660,2640,80
|
|
20240905,101900,42098790,2660,2660,2660,2660,1
|
|
20240905,101800,42096130,2645,2645,2645,2645,0
|
|
20240905,101700,42096130,2645,2645,2645,2645,520
|
|
20240905,101600,40720730,2660,2660,2660,2660,0
|
|
20240905,101500,40720730,2660,2660,2660,2660,0
|
|
20240905,101400,40720730,2660,2660,2660,2660,0
|
|
20240905,101300,40720730,2660,2660,2660,2660,0
|
|
20240905,101200,40720730,2660,2660,2660,2660,0
|
|
20240905,101100,40720730,2660,2660,2660,2660,0
|
|
20240905,101000,40720730,2660,2660,2660,2660,5
|
|
20240905,100900,40707430,2640,2660,2660,2640,1187
|
|
20240905,100800,37561600,2660,2660,2660,2660,0
|
|
20240905,100700,37561600,2660,2660,2660,2660,0
|
|
20240905,100600,37561600,2660,2660,2660,2660,0
|
|
20240905,100500,37561600,2660,2660,2660,2660,0
|
|
20240905,100400,37561600,2660,2660,2660,2660,0
|
|
20240905,100300,37561600,2660,2660,2660,2660,0
|
|
20240905,100200,37561600,2660,2660,2660,2660,1
|
|
20240905,100100,37558940,2660,2660,2660,2660,0
|
|
20240905,100000,37558940,2660,2660,2660,2660,0
|
|
20240905,095900,37558940,2660,2660,2660,2660,0
|
|
20240905,095800,37558940,2660,2660,2660,2660,50
|
|
20240905,095700,37425940,2660,2660,2660,2660,0
|
|
20240905,095600,37425940,2660,2660,2660,2660,0
|
|
20240905,095500,37425940,2660,2660,2660,2660,0
|
|
20240905,095400,37425940,2660,2660,2660,2660,0
|
|
20240905,095300,37425940,2660,2660,2660,2660,0
|
|
20240905,095200,37425940,2660,2660,2660,2660,0
|
|
20240905,095100,37425940,2660,2660,2660,2660,0
|
|
20240905,095000,37425940,2660,2660,2660,2660,0
|
|
20240905,094900,37425940,2660,2660,2660,2660,1
|
|
20240905,094800,37423280,2655,2655,2655,2655,0
|
|
20240905,094700,37423280,2655,2655,2655,2655,0
|
|
20240905,094600,37423280,2655,2655,2655,2655,0
|
|
20240905,094500,37423280,2655,2655,2655,2655,0
|
|
20240905,094400,37423280,2655,2655,2655,2655,0
|
|
20240905,094300,37423280,2655,2655,2655,2640,666
|
|
20240905,094200,35661385,2655,2655,2655,2655,1
|
|
20240905,094100,35658730,2655,2655,2655,2655,0
|
|
20240905,094000,35658730,2655,2655,2655,2655,1
|
|
20240905,093900,35656075,2655,2655,2655,2655,4
|
|
20240905,093800,35645455,2655,2655,2655,2655,15
|
|
20240905,093700,35605630,2655,2655,2655,2655,70
|
|
20240905,093600,35419780,2655,2655,2655,2655,0
|
|
20240905,093500,35419780,2655,2655,2655,2655,1
|
|
20240905,093400,35417125,2650,2650,2650,2650,0
|
|
20240905,093300,35417125,2650,2650,2650,2650,0
|
|
20240905,093200,35417125,2650,2650,2650,2650,0
|
|
20240905,093100,35417125,2650,2655,2655,2650,101
|
|
20240905,093000,35149470,2655,2655,2655,2655,10
|
|
20240905,092900,35122920,2650,2650,2650,2650,0
|
|
20240905,092800,35122920,2650,2650,2650,2650,584
|
|
20240905,092700,33575320,2655,2655,2655,2655,0
|
|
20240905,092600,33575320,2655,2655,2655,2655,0
|
|
20240905,092500,33575320,2655,2655,2655,2655,0
|
|
20240905,092400,33575320,2655,2655,2655,2655,11
|
|
20240905,092300,33546115,2650,2650,2650,2650,4013
|
|
20240905,092200,22911665,2650,2650,2650,2650,1
|
|
20240905,092100,22909015,2645,2650,2650,2645,2
|
|
20240905,092000,22903720,2650,2650,2650,2650,0
|
|
20240905,091900,22903720,2650,2650,2650,2650,1
|
|
20240905,091800,22901070,2640,2640,2640,2640,565
|
|
20240905,091700,21409470,2650,2650,2650,2650,0
|
|
20240905,091600,21409470,2650,2640,2650,2640,18
|
|
20240905,091500,21361870,2650,2650,2650,2650,100
|
|
20240905,091400,21096870,2650,2650,2650,2650,0
|
|
20240905,091300,21096870,2650,2640,2650,2640,51
|
|
20240905,091200,20962220,2650,2650,2650,2650,0
|
|
20240905,091100,20962220,2650,2650,2650,2640,50
|
|
20240905,091000,20830100,2645,2645,2645,2645,0
|
|
20240905,090900,20830100,2645,2645,2645,2645,45
|
|
20240905,090800,20711075,2645,2645,2645,2645,200
|
|
20240905,090700,20182075,2650,2650,2650,2650,12
|
|
20240905,090600,20150275,2640,2640,2640,2640,11
|
|
20240905,090500,20121235,2645,2655,2655,2645,991
|
|
20240905,090400,17499640,2645,2645,2645,2645,55
|
|
20240905,090300,17354165,2640,2640,2640,2640,221
|
|
20240905,090200,16770725,2635,2635,2635,2635,0
|
|
20240905,090100,16770725,2635,2630,2635,2630,2447
|
|
20240905,090000,10331410,2630,2610,2630,2610,3933
|