635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193200,281431125,2485,2485,2485,2485,1750
|
|
20240902,193100,281431125,2485,2485,2485,2485,0
|
|
20240902,193000,281431125,2485,2485,2485,2485,0
|
|
20240902,192900,281431125,2485,2485,2485,2485,0
|
|
20240902,192800,281431125,2485,2485,2485,2485,0
|
|
20240902,192700,281431125,2485,2485,2485,2485,0
|
|
20240902,192600,281431125,2485,2485,2485,2485,0
|
|
20240902,192500,281431125,2485,2485,2485,2485,0
|
|
20240902,192400,281431125,2485,2485,2485,2485,0
|
|
20240902,192300,281431125,2485,2485,2485,2485,0
|
|
20240902,192200,281431125,2485,2485,2485,2485,0
|
|
20240902,192100,281431125,2485,2485,2485,2485,0
|
|
20240902,192000,281431125,2485,2485,2485,2485,0
|
|
20240902,191900,281431125,2485,2485,2485,2485,0
|
|
20240902,191800,281431125,2485,2485,2485,2485,0
|
|
20240902,191700,281431125,2485,2485,2485,2485,0
|
|
20240902,191600,281431125,2485,2485,2485,2485,0
|
|
20240902,191500,281431125,2485,2485,2485,2485,0
|
|
20240902,191400,281431125,2485,2485,2485,2485,0
|
|
20240902,191300,281431125,2485,2485,2485,2485,0
|
|
20240902,191200,281431125,2485,2485,2485,2485,0
|
|
20240902,191100,281431125,2485,2485,2485,2485,0
|
|
20240902,191000,281431125,2485,2485,2485,2485,0
|
|
20240902,190900,281431125,2485,2485,2485,2485,0
|
|
20240902,190800,281431125,2485,2485,2485,2485,0
|
|
20240902,190700,281431125,2485,2485,2485,2485,0
|
|
20240902,190600,281431125,2485,2485,2485,2485,0
|
|
20240902,190500,281431125,2485,2485,2485,2485,0
|
|
20240902,190400,281431125,2485,2485,2485,2485,0
|
|
20240902,190300,281431125,2485,2485,2485,2485,0
|
|
20240902,190200,281431125,2485,2485,2485,2485,1750
|
|
20240902,190100,281431125,2485,2485,2485,2485,0
|
|
20240902,190000,281431125,2485,2485,2485,2485,0
|
|
20240902,185900,281431125,2485,2485,2485,2485,0
|
|
20240902,185800,281431125,2485,2485,2485,2485,0
|
|
20240902,185700,281431125,2485,2485,2485,2485,0
|
|
20240902,185600,281431125,2485,2485,2485,2485,0
|
|
20240902,185500,281431125,2485,2485,2485,2485,0
|
|
20240902,185400,281431125,2485,2485,2485,2485,0
|
|
20240902,185300,281431125,2485,2485,2485,2485,0
|
|
20240902,185200,281431125,2485,2485,2485,2485,0
|
|
20240902,185100,281431125,2485,2485,2485,2485,0
|
|
20240902,185000,281431125,2485,2485,2485,2485,0
|
|
20240902,184900,281431125,2485,2485,2485,2485,0
|
|
20240902,184800,281431125,2485,2485,2485,2485,0
|
|
20240902,184700,281431125,2485,2485,2485,2485,0
|
|
20240902,184600,281431125,2485,2485,2485,2485,0
|
|
20240902,184500,281431125,2485,2485,2485,2485,0
|
|
20240902,184400,281431125,2485,2485,2485,2485,0
|
|
20240902,184300,281431125,2485,2485,2485,2485,0
|
|
20240902,184200,281431125,2485,2485,2485,2485,0
|
|
20240902,184100,281431125,2485,2485,2485,2485,0
|
|
20240902,184000,281431125,2485,2485,2485,2485,0
|
|
20240902,183900,281431125,2485,2485,2485,2485,0
|
|
20240902,183800,281431125,2485,2485,2485,2485,0
|
|
20240902,183700,281431125,2485,2485,2485,2485,0
|
|
20240902,183600,281431125,2485,2485,2485,2485,0
|
|
20240902,183500,281431125,2485,2485,2485,2485,0
|
|
20240902,183400,281431125,2485,2485,2485,2485,0
|
|
20240902,183300,281431125,2485,2485,2485,2485,0
|
|
20240902,183200,281431125,2485,2485,2485,2485,1750
|
|
20240902,183100,281431125,2485,2485,2485,2485,0
|
|
20240902,183000,281431125,2485,2485,2485,2485,0
|
|
20240902,182900,281431125,2485,2485,2485,2485,0
|
|
20240902,182800,281431125,2485,2485,2485,2485,0
|
|
20240902,182700,281431125,2485,2485,2485,2485,0
|
|
20240902,182600,281431125,2485,2485,2485,2485,0
|
|
20240902,182500,281431125,2485,2485,2485,2485,0
|
|
20240902,182400,281431125,2485,2485,2485,2485,0
|
|
20240902,182300,281431125,2485,2485,2485,2485,0
|
|
20240902,182200,281431125,2485,2485,2485,2485,0
|
|
20240902,182100,281431125,2485,2485,2485,2485,0
|
|
20240902,182000,281431125,2485,2485,2485,2485,0
|
|
20240902,181900,281431125,2485,2485,2485,2485,0
|
|
20240902,181800,281431125,2485,2485,2485,2485,0
|
|
20240902,181700,281431125,2485,2485,2485,2485,0
|
|
20240902,181600,281431125,2485,2485,2485,2485,0
|
|
20240902,181500,281431125,2485,2485,2485,2485,0
|
|
20240902,181400,281431125,2485,2485,2485,2485,0
|
|
20240902,181300,281431125,2485,2485,2485,2485,0
|
|
20240902,181200,281431125,2485,2485,2485,2485,0
|
|
20240902,181100,281431125,2485,2485,2485,2485,0
|
|
20240902,181000,281431125,2485,2485,2485,2485,0
|
|
20240902,180900,281431125,2485,2485,2485,2485,0
|
|
20240902,180800,281431125,2485,2485,2485,2485,0
|
|
20240902,180700,281431125,2485,2485,2485,2485,0
|
|
20240902,180600,281431125,2485,2485,2485,2485,0
|
|
20240902,180500,281431125,2485,2485,2485,2485,0
|
|
20240902,180400,281431125,2485,2485,2485,2485,0
|
|
20240902,180300,281431125,2485,2485,2485,2485,0
|
|
20240902,180200,281431125,2485,2485,2485,2485,1750
|
|
20240902,180100,281431125,2485,2485,2485,2485,0
|
|
20240902,180000,281431125,2485,2485,2485,2485,0
|
|
20240902,175900,281431125,2485,2485,2485,2485,0
|
|
20240902,175800,281431125,2485,2485,2485,2485,0
|
|
20240902,175700,281431125,2485,2485,2485,2485,0
|
|
20240902,175600,281431125,2485,2485,2485,2485,0
|
|
20240902,175500,281431125,2485,2485,2485,2485,0
|
|
20240902,175400,281431125,2485,2485,2485,2485,0
|
|
20240902,175300,281431125,2485,2485,2485,2485,0
|
|
20240902,175200,281431125,2485,2485,2485,2485,0
|
|
20240902,175100,281431125,2485,2485,2485,2485,0
|
|
20240902,175000,281431125,2485,2485,2485,2485,0
|
|
20240902,174900,281431125,2485,2485,2485,2485,0
|
|
20240902,174800,281431125,2485,2485,2485,2485,0
|
|
20240902,174700,281431125,2485,2485,2485,2485,0
|
|
20240902,174600,281431125,2485,2485,2485,2485,0
|
|
20240902,174500,281431125,2485,2485,2485,2485,0
|
|
20240902,174400,281431125,2485,2485,2485,2485,0
|
|
20240902,174300,281431125,2485,2485,2485,2485,0
|
|
20240902,174200,281431125,2485,2485,2485,2485,0
|
|
20240902,174100,281431125,2485,2485,2485,2485,0
|
|
20240902,174000,281431125,2485,2485,2485,2485,0
|
|
20240902,173900,281431125,2485,2485,2485,2485,0
|
|
20240902,173800,281431125,2485,2485,2485,2485,0
|
|
20240902,173700,281431125,2485,2485,2485,2485,0
|
|
20240902,173600,281431125,2485,2485,2485,2485,0
|
|
20240902,173500,281431125,2485,2485,2485,2485,0
|
|
20240902,173400,281431125,2485,2485,2485,2485,0
|
|
20240902,173300,281431125,2485,2485,2485,2485,0
|
|
20240902,173200,281431125,2485,2485,2485,2485,1750
|
|
20240902,173100,281431125,2485,2485,2485,2485,0
|
|
20240902,173000,281431125,2485,2485,2485,2485,0
|
|
20240902,172900,281431125,2485,2485,2485,2485,0
|
|
20240902,172800,281431125,2485,2485,2485,2485,0
|
|
20240902,172700,281431125,2485,2485,2485,2485,0
|
|
20240902,172600,281431125,2485,2485,2485,2485,0
|
|
20240902,172500,281431125,2485,2485,2485,2485,0
|
|
20240902,172400,281431125,2485,2485,2485,2485,0
|
|
20240902,172300,281431125,2485,2485,2485,2485,0
|
|
20240902,172200,281431125,2485,2485,2485,2485,0
|
|
20240902,172100,281431125,2485,2485,2485,2485,0
|
|
20240902,172000,281431125,2485,2485,2485,2485,0
|
|
20240902,171900,281431125,2485,2485,2485,2485,0
|
|
20240902,171800,281431125,2485,2485,2485,2485,0
|
|
20240902,171700,281431125,2485,2485,2485,2485,0
|
|
20240902,171600,281431125,2485,2485,2485,2485,0
|
|
20240902,171500,281431125,2485,2485,2485,2485,0
|
|
20240902,171400,281431125,2485,2485,2485,2485,0
|
|
20240902,171300,281431125,2485,2485,2485,2485,0
|
|
20240902,171200,281431125,2485,2485,2485,2485,0
|
|
20240902,171100,281431125,2485,2485,2485,2485,0
|
|
20240902,171000,281431125,2485,2485,2485,2485,0
|
|
20240902,170900,281431125,2485,2485,2485,2485,0
|
|
20240902,170800,281431125,2485,2485,2485,2485,0
|
|
20240902,170700,281431125,2485,2485,2485,2485,0
|
|
20240902,170600,281431125,2485,2485,2485,2485,0
|
|
20240902,170500,281431125,2485,2485,2485,2485,0
|
|
20240902,170400,281431125,2485,2485,2485,2485,0
|
|
20240902,170300,281431125,2485,2485,2485,2485,0
|
|
20240902,170200,281431125,2485,2485,2485,2485,1750
|
|
20240902,170100,281431125,2485,2485,2485,2485,0
|
|
20240902,170000,281431125,2485,2485,2485,2485,0
|
|
20240902,165900,281431125,2485,2485,2485,2485,0
|
|
20240902,165800,281431125,2485,2485,2485,2485,0
|
|
20240902,165700,281431125,2485,2485,2485,2485,0
|
|
20240902,165600,281431125,2485,2485,2485,2485,0
|
|
20240902,165500,281431125,2485,2485,2485,2485,0
|
|
20240902,165400,281431125,2485,2485,2485,2485,0
|
|
20240902,165300,281431125,2485,2485,2485,2485,0
|
|
20240902,165200,281431125,2485,2485,2485,2485,0
|
|
20240902,165100,281431125,2485,2485,2485,2485,0
|
|
20240902,165000,281431125,2485,2485,2485,2485,0
|
|
20240902,164900,281431125,2485,2485,2485,2485,0
|
|
20240902,164800,281431125,2485,2485,2485,2485,0
|
|
20240902,164700,281431125,2485,2485,2485,2485,0
|
|
20240902,164600,281431125,2485,2485,2485,2485,0
|
|
20240902,164500,281431125,2485,2485,2485,2485,0
|
|
20240902,164400,281431125,2485,2485,2485,2485,0
|
|
20240902,164300,281431125,2485,2485,2485,2485,0
|
|
20240902,164200,281431125,2485,2485,2485,2485,0
|
|
20240902,164100,281431125,2485,2485,2485,2485,0
|
|
20240902,164000,281431125,2485,2485,2485,2485,0
|
|
20240902,163900,281431125,2485,2485,2485,2485,0
|
|
20240902,163800,281431125,2485,2485,2485,2485,0
|
|
20240902,163700,281431125,2485,2485,2485,2485,0
|
|
20240902,163600,281431125,2485,2485,2485,2485,0
|
|
20240902,163500,281431125,2485,2485,2485,2485,0
|
|
20240902,163400,281431125,2485,2485,2485,2485,0
|
|
20240902,163300,281431125,2485,2485,2485,2485,0
|
|
20240902,163200,281431125,2485,2485,2485,2485,1750
|
|
20240902,163100,281431125,2485,2485,2485,2485,0
|
|
20240902,163000,281431125,2485,2485,2485,2485,0
|
|
20240902,162900,281431125,2485,2485,2485,2485,0
|
|
20240902,162800,281431125,2485,2485,2485,2485,0
|
|
20240902,162700,281431125,2485,2485,2485,2485,0
|
|
20240902,162600,281431125,2485,2485,2485,2485,0
|
|
20240902,162500,281431125,2485,2485,2485,2485,0
|
|
20240902,162400,281431125,2485,2485,2485,2485,0
|
|
20240902,162300,281431125,2485,2485,2485,2485,0
|
|
20240902,162200,281431125,2485,2485,2485,2485,0
|
|
20240902,162100,281431125,2485,2485,2485,2485,0
|
|
20240902,162000,281431125,2485,2485,2485,2485,0
|
|
20240902,161900,281431125,2485,2485,2485,2485,0
|
|
20240902,161800,281431125,2485,2485,2485,2485,0
|
|
20240902,161700,281431125,2485,2485,2485,2485,0
|
|
20240902,161600,281431125,2485,2485,2485,2485,0
|
|
20240902,161500,281431125,2485,2485,2485,2485,0
|
|
20240902,161400,281431125,2485,2485,2485,2485,0
|
|
20240902,161300,281431125,2485,2485,2485,2485,0
|
|
20240902,161200,281431125,2485,2485,2485,2485,0
|
|
20240902,161100,281431125,2485,2485,2485,2485,0
|
|
20240902,161000,281431125,2485,2485,2485,2485,0
|
|
20240902,160900,281431125,2485,2485,2485,2485,0
|
|
20240902,160800,281431125,2485,2485,2485,2485,0
|
|
20240902,160700,281431125,2485,2485,2485,2485,0
|
|
20240902,160600,281431125,2485,2485,2485,2485,0
|
|
20240902,160500,281431125,2485,2485,2485,2485,0
|
|
20240902,160400,281431125,2485,2485,2485,2485,0
|
|
20240902,160300,281431125,2485,2485,2485,2485,0
|
|
20240902,160200,281431125,2485,2485,2485,2485,1750
|
|
20240902,160100,281431125,2485,2485,2485,2485,0
|
|
20240902,160000,281431125,2485,2485,2485,2485,0
|
|
20240902,155900,281431125,2485,2485,2485,2485,0
|
|
20240902,155800,281431125,2485,2485,2485,2485,0
|
|
20240902,155700,281431125,2485,2485,2485,2485,0
|
|
20240902,155600,281431125,2485,2485,2485,2485,0
|
|
20240902,155500,281431125,2485,2485,2485,2485,0
|
|
20240902,155400,281431125,2485,2485,2485,2485,0
|
|
20240902,155300,281431125,2485,2485,2485,2485,0
|
|
20240902,155200,281431125,2485,2485,2485,2485,0
|
|
20240902,155100,281431125,2485,2485,2485,2485,0
|
|
20240902,155000,281431125,2485,2485,2485,2485,0
|
|
20240902,154900,281431125,2485,2485,2485,2485,0
|
|
20240902,154800,281431125,2485,2485,2485,2485,0
|
|
20240902,154700,281431125,2485,2485,2485,2485,0
|
|
20240902,154600,281431125,2485,2485,2485,2485,0
|
|
20240902,154500,281431125,2485,2485,2485,2485,0
|
|
20240902,154400,281431125,2485,2485,2485,2485,0
|
|
20240902,154300,281431125,2485,2485,2485,2485,0
|
|
20240902,154200,281431125,2485,2485,2485,2485,0
|
|
20240902,154100,281431125,2485,2485,2485,2485,0
|
|
20240902,154000,281431125,2485,2485,2485,2485,0
|
|
20240902,153900,281431125,2485,2485,2485,2485,0
|
|
20240902,153800,281431125,2485,2485,2485,2485,0
|
|
20240902,153700,281431125,2485,2485,2485,2485,0
|
|
20240902,153600,281431125,2485,2485,2485,2485,0
|
|
20240902,153500,281431125,2485,2485,2485,2485,0
|
|
20240902,153400,281431125,2485,2485,2485,2485,0
|
|
20240902,153300,281431125,2485,2485,2485,2485,0
|
|
20240902,153200,281431125,2485,2485,2485,2485,1750
|
|
20240902,153100,281431125,2485,2485,2485,2485,0
|
|
20240902,153000,281431125,2485,2485,2485,2485,1750
|
|
20240902,152900,277082375,2500,2500,2500,2500,0
|
|
20240902,152800,277082375,2500,2500,2500,2500,0
|
|
20240902,152700,277082375,2500,2500,2500,2500,0
|
|
20240902,152600,277082375,2500,2500,2500,2500,0
|
|
20240902,152500,277082375,2500,2500,2500,2500,0
|
|
20240902,152400,277082375,2500,2500,2500,2500,0
|
|
20240902,152300,277082375,2500,2500,2500,2500,0
|
|
20240902,152200,277082375,2500,2500,2500,2500,0
|
|
20240902,152100,277082375,2500,2500,2500,2500,0
|
|
20240902,152000,277082375,2500,2500,2500,2500,0
|
|
20240902,151900,277082375,2500,2500,2500,2500,0
|
|
20240902,151800,277082375,2500,2495,2500,2485,474
|
|
20240902,151700,275904455,2500,2500,2500,2500,0
|
|
20240902,151600,275904455,2500,2500,2500,2500,0
|
|
20240902,151500,275904455,2500,2495,2500,2485,98
|
|
20240902,151400,275660895,2500,2495,2500,2485,1537
|
|
20240902,151300,271832660,2500,2500,2500,2500,0
|
|
20240902,151200,271832660,2500,2495,2500,2495,254
|
|
20240902,151100,271198915,2500,2500,2500,2500,1
|
|
20240902,151000,271196415,2500,2495,2500,2495,133
|
|
20240902,150900,270864570,2500,2500,2500,2500,0
|
|
20240902,150800,270864570,2500,2500,2500,2500,0
|
|
20240902,150700,270864570,2500,2495,2500,2495,486
|
|
20240902,150600,269651990,2490,2495,2495,2490,3565
|
|
20240902,150500,260775115,2495,2495,2495,2495,50
|
|
20240902,150400,260650365,2500,2495,2500,2495,661
|
|
20240902,150300,259001165,2500,2500,2500,2500,0
|
|
20240902,150200,259001165,2500,2500,2500,2500,0
|
|
20240902,150100,259001165,2500,2490,2500,2490,5
|
|
20240902,150000,258988685,2500,2495,2500,2495,1815
|
|
20240902,145900,254460245,2500,2500,2500,2500,0
|
|
20240902,145800,254460245,2500,2500,2500,2500,0
|
|
20240902,145700,254460245,2500,2500,2500,2500,100
|
|
20240902,145600,254210245,2500,2500,2500,2500,0
|
|
20240902,145500,254210245,2500,2500,2500,2500,0
|
|
20240902,145400,254210245,2500,2500,2500,2495,491
|
|
20240902,145300,252985190,2500,2500,2500,2500,1
|
|
20240902,145200,252982690,2500,2500,2500,2500,3
|
|
20240902,145100,252975190,2500,2500,2500,2500,1
|
|
20240902,145000,252972690,2500,2495,2500,2495,51
|
|
20240902,144900,252845440,2500,2500,2500,2500,0
|
|
20240902,144800,252845440,2500,2500,2500,2500,2
|
|
20240902,144700,252840440,2495,2495,2495,2495,52
|
|
20240902,144600,252710700,2500,2500,2500,2500,1
|
|
20240902,144500,252708200,2500,2495,2500,2495,1053
|
|
20240902,144400,250075960,2500,2500,2500,2500,1
|
|
20240902,144300,250073460,2500,2500,2500,2500,0
|
|
20240902,144200,250073460,2500,2500,2500,2500,0
|
|
20240902,144100,250073460,2500,2500,2500,2500,0
|
|
20240902,144000,250073460,2500,2500,2500,2500,500
|
|
20240902,143900,248823460,2500,2500,2500,2500,0
|
|
20240902,143800,248823460,2500,2500,2500,2500,0
|
|
20240902,143700,248823460,2500,2500,2500,2495,559
|
|
20240902,143600,247428460,2500,2500,2500,2500,3
|
|
20240902,143500,247420960,2495,2495,2495,2495,600
|
|
20240902,143400,245923960,2500,2500,2500,2500,1
|
|
20240902,143300,245921460,2500,2500,2500,2500,0
|
|
20240902,143200,245921460,2500,2500,2500,2500,0
|
|
20240902,143100,245921460,2500,2500,2500,2495,853
|
|
20240902,143000,243793210,2500,2500,2500,2500,2431
|
|
20240902,142900,237715710,2505,2505,2505,2505,0
|
|
20240902,142800,237715710,2505,2505,2505,2505,0
|
|
20240902,142700,237715710,2505,2505,2505,2505,0
|
|
20240902,142600,237715710,2505,2505,2505,2505,0
|
|
20240902,142500,237715710,2505,2505,2505,2505,0
|
|
20240902,142400,237715710,2505,2505,2505,2505,1
|
|
20240902,142300,237713205,2505,2505,2505,2505,0
|
|
20240902,142200,237713205,2505,2505,2505,2505,0
|
|
20240902,142100,237713205,2505,2505,2505,2505,0
|
|
20240902,142000,237713205,2505,2500,2505,2500,811
|
|
20240902,141900,235685700,2505,2505,2505,2505,0
|
|
20240902,141800,235685700,2505,2505,2505,2505,0
|
|
20240902,141700,235685700,2505,2505,2505,2505,0
|
|
20240902,141600,235685700,2505,2500,2505,2500,53
|
|
20240902,141500,235553195,2505,2505,2505,2505,0
|
|
20240902,141400,235553195,2505,2500,2505,2500,975
|
|
20240902,141300,233115690,2505,2505,2505,2505,0
|
|
20240902,141200,233115690,2505,2505,2505,2505,0
|
|
20240902,141100,233115690,2505,2505,2505,2505,1
|
|
20240902,141000,233113185,2505,2505,2505,2505,250
|
|
20240902,140900,232486935,2505,2505,2505,2505,0
|
|
20240902,140800,232486935,2505,2505,2505,2505,6
|
|
20240902,140700,232471905,2505,2505,2505,2505,0
|
|
20240902,140600,232471905,2505,2505,2505,2505,0
|
|
20240902,140500,232471905,2505,2505,2505,2505,28
|
|
20240902,140400,232401765,2505,2505,2505,2505,0
|
|
20240902,140300,232401765,2505,2505,2505,2505,100
|
|
20240902,140200,232151265,2505,2500,2505,2500,92
|
|
20240902,140100,231921010,2505,2505,2505,2505,0
|
|
20240902,140000,231921010,2505,2505,2505,2505,12
|
|
20240902,135900,231890950,2505,2505,2505,2505,30
|
|
20240902,135800,231815800,2505,2500,2505,2500,22
|
|
20240902,135700,231760790,2505,2505,2505,2505,50
|
|
20240902,135600,231635540,2505,2505,2505,2505,0
|
|
20240902,135500,231635540,2505,2505,2505,2505,0
|
|
20240902,135400,231635540,2505,2505,2505,2505,5
|
|
20240902,135300,231623015,2505,2500,2505,2500,43
|
|
20240902,135200,231515485,2505,2505,2505,2505,0
|
|
20240902,135100,231515485,2505,2505,2505,2505,51
|
|
20240902,135000,231387730,2505,2500,2505,2500,409
|
|
20240902,134900,230364605,2500,2500,2500,2495,512
|
|
20240902,134800,229087105,2500,2505,2510,2500,4815
|
|
20240902,134700,217039340,2515,2515,2515,2515,0
|
|
20240902,134600,217039340,2515,2515,2515,2505,3
|
|
20240902,134500,217031805,2505,2505,2505,2505,38
|
|
20240902,134400,216936615,2515,2515,2515,2515,1
|
|
20240902,134300,216934100,2515,2515,2515,2515,0
|
|
20240902,134200,216934100,2515,2515,2515,2515,0
|
|
20240902,134100,216934100,2515,2515,2515,2515,2
|
|
20240902,134000,216929070,2510,2510,2510,2510,6
|
|
20240902,133900,216914010,2515,2515,2515,2515,0
|
|
20240902,133800,216914010,2515,2510,2515,2510,2
|
|
20240902,133700,216908985,2515,2515,2515,2515,0
|
|
20240902,133600,216908985,2515,2515,2515,2515,0
|
|
20240902,133500,216908985,2515,2515,2515,2515,0
|
|
20240902,133400,216908985,2515,2515,2515,2515,0
|
|
20240902,133300,216908985,2515,2515,2515,2515,0
|
|
20240902,133200,216908985,2515,2515,2515,2515,0
|
|
20240902,133100,216908985,2515,2510,2515,2510,2
|
|
20240902,133000,216903960,2515,2515,2515,2515,0
|
|
20240902,132900,216903960,2515,2515,2515,2515,0
|
|
20240902,132800,216903960,2515,2515,2515,2515,0
|
|
20240902,132700,216903960,2515,2510,2515,2510,217
|
|
20240902,132600,216359285,2515,2515,2515,2515,0
|
|
20240902,132500,216359285,2515,2515,2515,2515,7
|
|
20240902,132400,216341680,2515,2510,2515,2510,255
|
|
20240902,132300,215701580,2515,2515,2515,2515,0
|
|
20240902,132200,215701580,2515,2510,2515,2510,48
|
|
20240902,132100,215581090,2515,2515,2515,2515,0
|
|
20240902,132000,215581090,2515,2515,2515,2515,0
|
|
20240902,131900,215581090,2515,2515,2515,2515,3
|
|
20240902,131800,215573545,2515,2515,2515,2515,0
|
|
20240902,131700,215573545,2515,2515,2515,2515,164
|
|
20240902,131600,215161085,2515,2515,2515,2515,0
|
|
20240902,131500,215161085,2515,2515,2515,2515,0
|
|
20240902,131400,215161085,2515,2515,2515,2515,0
|
|
20240902,131300,215161085,2515,2510,2515,2510,297
|
|
20240902,131200,214415610,2515,2515,2515,2515,0
|
|
20240902,131100,214415610,2515,2515,2515,2515,0
|
|
20240902,131000,214415610,2515,2515,2515,2515,0
|
|
20240902,130900,214415610,2515,2515,2515,2515,1
|
|
20240902,130800,214413095,2515,2515,2515,2515,202
|
|
20240902,130700,213905065,2515,2515,2515,2515,13
|
|
20240902,130600,213872370,2515,2515,2515,2515,1
|
|
20240902,130500,213869855,2515,2510,2515,2510,1053
|
|
20240902,130400,211226815,2515,2515,2515,2515,0
|
|
20240902,130300,211226815,2515,2515,2515,2515,9
|
|
20240902,130200,211204180,2515,2515,2515,2515,0
|
|
20240902,130100,211204180,2515,2515,2515,2515,0
|
|
20240902,130000,211204180,2515,2515,2515,2515,1
|
|
20240902,125900,211201665,2515,2515,2515,2515,0
|
|
20240902,125800,211201665,2515,2515,2515,2515,0
|
|
20240902,125700,211201665,2515,2510,2515,2510,238
|
|
20240902,125600,210604270,2515,2515,2515,2515,0
|
|
20240902,125500,210604270,2515,2515,2515,2515,0
|
|
20240902,125400,210604270,2515,2515,2515,2515,0
|
|
20240902,125300,210604270,2515,2515,2515,2515,0
|
|
20240902,125200,210604270,2515,2515,2515,2515,0
|
|
20240902,125100,210604270,2515,2515,2515,2515,0
|
|
20240902,125000,210604270,2515,2515,2515,2515,0
|
|
20240902,124900,210604270,2515,2515,2515,2515,0
|
|
20240902,124800,210604270,2515,2515,2515,2515,0
|
|
20240902,124700,210604270,2515,2515,2515,2515,1
|
|
20240902,124600,210601755,2515,2515,2515,2515,1
|
|
20240902,124500,210599240,2515,2515,2515,2515,209
|
|
20240902,124400,210073605,2515,2515,2515,2515,100
|
|
20240902,124300,209822105,2515,2515,2515,2515,1
|
|
20240902,124200,209819590,2510,2510,2515,2510,32
|
|
20240902,124100,209739265,2515,2515,2515,2515,0
|
|
20240902,124000,209739265,2515,2515,2515,2515,0
|
|
20240902,123900,209739265,2515,2510,2515,2510,569
|
|
20240902,123800,208311070,2510,2510,2510,2510,0
|
|
20240902,123700,208311070,2510,2510,2510,2510,0
|
|
20240902,123600,208311070,2510,2510,2510,2510,1
|
|
20240902,123500,208308560,2515,2515,2515,2515,0
|
|
20240902,123400,208308560,2515,2515,2515,2515,0
|
|
20240902,123300,208308560,2515,2515,2515,2515,1
|
|
20240902,123200,208306045,2515,2515,2515,2515,5
|
|
20240902,123100,208293470,2515,2515,2515,2515,0
|
|
20240902,123000,208293470,2515,2515,2515,2515,0
|
|
20240902,122900,208293470,2515,2515,2515,2515,1
|
|
20240902,122800,208290955,2510,2510,2510,2510,28
|
|
20240902,122700,208220675,2515,2515,2515,2515,0
|
|
20240902,122600,208220675,2515,2515,2515,2515,1
|
|
20240902,122500,208218160,2515,2515,2515,2515,0
|
|
20240902,122400,208218160,2515,2515,2515,2515,0
|
|
20240902,122300,208218160,2515,2515,2515,2515,0
|
|
20240902,122200,208218160,2515,2515,2515,2515,50
|
|
20240902,122100,208092410,2515,2515,2515,2515,1
|
|
20240902,122000,208089895,2500,2515,2515,2500,27
|
|
20240902,121900,208022380,2515,2515,2515,2515,0
|
|
20240902,121800,208022380,2515,2515,2515,2515,54
|
|
20240902,121700,207886570,2515,2515,2515,2515,100
|
|
20240902,121600,207635070,2515,2505,2515,2505,51
|
|
20240902,121500,207507305,2515,2515,2515,2515,0
|
|
20240902,121400,207507305,2515,2515,2515,2515,0
|
|
20240902,121300,207507305,2515,2515,2515,2515,0
|
|
20240902,121200,207507305,2515,2515,2515,2515,0
|
|
20240902,121100,207507305,2515,2515,2515,2515,0
|
|
20240902,121000,207507305,2515,2515,2515,2515,0
|
|
20240902,120900,207507305,2515,2505,2515,2505,151
|
|
20240902,120800,207128040,2515,2515,2515,2515,0
|
|
20240902,120700,207128040,2515,2515,2515,2515,0
|
|
20240902,120600,207128040,2515,2510,2515,2500,3501
|
|
20240902,120500,198369540,2515,2515,2515,2515,10
|
|
20240902,120400,198344390,2515,2515,2515,2515,1
|
|
20240902,120300,198341875,2510,2510,2510,2510,20
|
|
20240902,120200,198291675,2515,2515,2515,2515,14
|
|
20240902,120100,198256465,2515,2515,2515,2515,57
|
|
20240902,120000,198113110,2515,2515,2515,2515,10
|
|
20240902,115900,198087960,2515,2510,2515,2510,294
|
|
20240902,115800,197350015,2515,2510,2515,2510,40
|
|
20240902,115700,197249605,2515,2515,2515,2515,0
|
|
20240902,115600,197249605,2515,2515,2515,2515,0
|
|
20240902,115500,197249605,2515,2520,2520,2510,50
|
|
20240902,115400,197124090,2510,2510,2510,2510,102
|
|
20240902,115300,196868070,2520,2520,2520,2520,0
|
|
20240902,115200,196868070,2520,2510,2520,2510,598
|
|
20240902,115100,195367080,2520,2510,2520,2510,43
|
|
20240902,115000,195259140,2520,2520,2520,2520,0
|
|
20240902,114900,195259140,2520,2520,2520,2520,1
|
|
20240902,114800,195256620,2520,2515,2520,2515,31
|
|
20240902,114700,195178650,2520,2520,2520,2520,0
|
|
20240902,114600,195178650,2520,2520,2520,2520,0
|
|
20240902,114500,195178650,2520,2520,2520,2520,500
|
|
20240902,114400,193918650,2520,2520,2520,2520,0
|
|
20240902,114300,193918650,2520,2520,2520,2520,0
|
|
20240902,114200,193918650,2520,2520,2520,2520,0
|
|
20240902,114100,193918650,2520,2520,2520,2520,0
|
|
20240902,114000,193918650,2520,2520,2520,2520,0
|
|
20240902,113900,193918650,2520,2520,2520,2520,0
|
|
20240902,113800,193918650,2520,2520,2520,2520,0
|
|
20240902,113700,193918650,2520,2520,2520,2520,5
|
|
20240902,113600,193906050,2520,2520,2520,2520,0
|
|
20240902,113500,193906050,2520,2520,2520,2520,0
|
|
20240902,113400,193906050,2520,2510,2520,2510,79
|
|
20240902,113300,193707750,2520,2520,2520,2520,0
|
|
20240902,113200,193707750,2520,2520,2520,2520,1
|
|
20240902,113100,193705230,2520,2510,2520,2510,7
|
|
20240902,113000,193687650,2520,2520,2520,2520,0
|
|
20240902,112900,193687650,2520,2510,2520,2510,100
|
|
20240902,112800,193436640,2510,2510,2510,2510,7
|
|
20240902,112700,193419070,2520,2520,2520,2520,0
|
|
20240902,112600,193419070,2520,2520,2520,2520,0
|
|
20240902,112500,193419070,2520,2520,2520,2520,5
|
|
20240902,112400,193406470,2520,2510,2520,2510,31
|
|
20240902,112300,193328650,2520,2520,2520,2520,0
|
|
20240902,112200,193328650,2520,2520,2520,2520,1
|
|
20240902,112100,193326130,2520,2520,2520,2520,0
|
|
20240902,112000,193326130,2520,2520,2520,2515,34
|
|
20240902,111900,193240520,2520,2520,2520,2520,0
|
|
20240902,111800,193240520,2520,2520,2520,2520,0
|
|
20240902,111700,193240520,2520,2520,2520,2520,0
|
|
20240902,111600,193240520,2520,2520,2520,2520,1
|
|
20240902,111500,193238000,2520,2520,2520,2520,0
|
|
20240902,111400,193238000,2520,2520,2520,2520,6
|
|
20240902,111300,193222880,2520,2520,2520,2520,39
|
|
20240902,111200,193124600,2520,2515,2520,2515,401
|
|
20240902,111100,192116080,2515,2515,2515,2510,18
|
|
20240902,111000,192070840,2515,2515,2515,2515,0
|
|
20240902,110900,192070840,2515,2515,2515,2515,0
|
|
20240902,110800,192070840,2515,2510,2515,2510,91
|
|
20240902,110700,191842420,2515,2515,2515,2515,0
|
|
20240902,110600,191842420,2515,2515,2515,2515,1
|
|
20240902,110500,191839905,2505,2505,2505,2505,458
|
|
20240902,110400,190692615,2505,2505,2505,2505,409
|
|
20240902,110300,189668070,2515,2515,2515,2515,0
|
|
20240902,110200,189668070,2515,2505,2515,2505,549
|
|
20240902,110100,188292815,2520,2520,2520,2520,0
|
|
20240902,110000,188292815,2520,2520,2520,2520,0
|
|
20240902,105900,188292815,2520,2520,2520,2520,1
|
|
20240902,105800,188290295,2520,2520,2520,2520,0
|
|
20240902,105700,188290295,2520,2520,2520,2520,0
|
|
20240902,105600,188290295,2520,2510,2520,2510,5
|
|
20240902,105500,188277735,2525,2525,2525,2525,0
|
|
20240902,105400,188277735,2525,2525,2525,2510,1011
|
|
20240902,105300,185739960,2525,2525,2525,2525,0
|
|
20240902,105200,185739960,2525,2525,2525,2525,0
|
|
20240902,105100,185739960,2525,2525,2525,2525,0
|
|
20240902,105000,185739960,2525,2525,2525,2525,0
|
|
20240902,104900,185739960,2525,2525,2525,2525,1
|
|
20240902,104800,185737435,2525,2525,2525,2525,0
|
|
20240902,104700,185737435,2525,2525,2525,2525,1
|
|
20240902,104600,185734910,2525,2525,2525,2525,0
|
|
20240902,104500,185734910,2525,2515,2525,2515,40
|
|
20240902,104400,185634290,2525,2525,2525,2525,0
|
|
20240902,104300,185634290,2525,2525,2525,2525,0
|
|
20240902,104200,185634290,2525,2525,2525,2525,0
|
|
20240902,104100,185634290,2525,2525,2525,2525,0
|
|
20240902,104000,185634290,2525,2525,2525,2525,0
|
|
20240902,103900,185634290,2525,2525,2525,2525,0
|
|
20240902,103800,185634290,2525,2520,2525,2520,292
|
|
20240902,103700,184898440,2525,2525,2525,2525,500
|
|
20240902,103600,183635940,2525,2520,2525,2520,11
|
|
20240902,103500,183608215,2525,2525,2525,2525,0
|
|
20240902,103400,183608215,2525,2515,2525,2515,63
|
|
20240902,103300,183449760,2525,2525,2525,2525,0
|
|
20240902,103200,183449760,2525,2510,2525,2510,122
|
|
20240902,103100,183143525,2525,2525,2525,2525,0
|
|
20240902,103000,183143525,2525,2525,2525,2525,0
|
|
20240902,102900,183143525,2525,2515,2525,2510,1068
|
|
20240902,102800,180461685,2525,2525,2525,2525,0
|
|
20240902,102700,180461685,2525,2525,2525,2525,0
|
|
20240902,102600,180461685,2525,2525,2525,2525,396
|
|
20240902,102500,179461785,2525,2525,2525,2525,0
|
|
20240902,102400,179461785,2525,2520,2525,2520,33
|
|
20240902,102300,179378620,2525,2525,2525,2525,0
|
|
20240902,102200,179378620,2525,2525,2525,2525,0
|
|
20240902,102100,179378620,2525,2525,2525,2525,0
|
|
20240902,102000,179378620,2525,2525,2525,2525,0
|
|
20240902,101900,179378620,2525,2525,2525,2525,0
|
|
20240902,101800,179378620,2525,2525,2525,2525,396
|
|
20240902,101700,178378720,2525,2525,2525,2525,20
|
|
20240902,101600,178328220,2525,2525,2525,2525,0
|
|
20240902,101500,178328220,2525,2525,2525,2525,1
|
|
20240902,101400,178325695,2520,2530,2530,2520,174
|
|
20240902,101300,177887195,2520,2520,2520,2515,161
|
|
20240902,101200,177482110,2520,2520,2520,2520,40
|
|
20240902,101100,177381310,2520,2520,2520,2520,0
|
|
20240902,101000,177381310,2520,2515,2520,2515,357
|
|
20240902,100900,176483450,2520,2520,2520,2520,2
|
|
20240902,100800,176478410,2520,2530,2530,2515,99
|
|
20240902,100700,176228925,2530,2530,2530,2530,0
|
|
20240902,100600,176228925,2530,2520,2530,2520,100
|
|
20240902,100500,175976755,2520,2520,2520,2510,133
|
|
20240902,100400,175642470,2520,2515,2520,2515,64
|
|
20240902,100300,175481320,2525,2525,2525,2525,0
|
|
20240902,100200,175481320,2525,2525,2525,2525,0
|
|
20240902,100100,175481320,2525,2525,2525,2525,0
|
|
20240902,100000,175481320,2525,2510,2525,2510,1131
|
|
20240902,095900,172640435,2510,2510,2510,2510,50
|
|
20240902,095800,172514935,2505,2505,2505,2505,447
|
|
20240902,095700,171395200,2510,2510,2510,2510,0
|
|
20240902,095600,171395200,2510,2510,2510,2500,143
|
|
20240902,095500,171036555,2505,2510,2510,2505,165
|
|
20240902,095400,170623190,2505,2505,2505,2505,31
|
|
20240902,095300,170545535,2495,2500,2500,2495,458
|
|
20240902,095200,169401230,2510,2510,2510,2510,206
|
|
20240902,095100,168884170,2510,2520,2520,2490,10925
|
|
20240902,095000,141511230,2520,2520,2520,2520,240
|
|
20240902,094900,140906430,2545,2535,2545,2520,77
|
|
20240902,094800,140711330,2535,2535,2535,2535,450
|
|
20240902,094700,139570580,2535,2535,2535,2535,189
|
|
20240902,094600,139091465,2535,2535,2535,2535,37
|
|
20240902,094500,138997670,2535,2525,2535,2515,2531
|
|
20240902,094400,132623635,2545,2545,2545,2545,1
|
|
20240902,094300,132621090,2545,2545,2545,2545,0
|
|
20240902,094200,132621090,2545,2545,2545,2545,0
|
|
20240902,094100,132621090,2545,2545,2545,2545,24
|
|
20240902,094000,132560010,2545,2530,2550,2530,204
|
|
20240902,093900,132042455,2520,2525,2525,2515,1304
|
|
20240902,093800,128756160,2530,2530,2530,2525,81
|
|
20240902,093700,128551240,2530,2530,2530,2530,823
|
|
20240902,093600,126469050,2550,2550,2550,2550,5
|
|
20240902,093500,126456300,2550,2530,2550,2530,58
|
|
20240902,093400,126308675,2555,2555,2555,2555,0
|
|
20240902,093300,126308675,2555,2555,2555,2555,0
|
|
20240902,093200,126308675,2555,2550,2555,2550,101
|
|
20240902,093100,126051120,2550,2530,2555,2525,1319
|
|
20240902,093000,122715185,2530,2530,2530,2530,26
|
|
20240902,092900,122649405,2530,2525,2530,2525,321
|
|
20240902,092800,121838625,2525,2530,2530,2525,276
|
|
20240902,092700,121141520,2530,2540,2540,2530,427
|
|
20240902,092600,120059525,2550,2550,2550,2550,0
|
|
20240902,092500,120059525,2550,2550,2550,2550,7
|
|
20240902,092400,120041675,2555,2555,2555,2555,2
|
|
20240902,092300,120036565,2565,2565,2565,2565,0
|
|
20240902,092200,120036565,2565,2565,2565,2565,0
|
|
20240902,092100,120036565,2565,2565,2565,2565,0
|
|
20240902,092000,120036565,2565,2565,2565,2565,1
|
|
20240902,091900,120034000,2565,2560,2565,2560,1233
|
|
20240902,091800,116877510,2565,2530,2565,2530,4356
|
|
20240902,091700,105792215,2530,2535,2535,2510,4895
|
|
20240902,091600,93452255,2545,2540,2545,2540,120
|
|
20240902,091500,93146915,2545,2545,2545,2545,0
|
|
20240902,091400,93146915,2545,2535,2550,2530,748
|
|
20240902,091300,91244130,2550,2535,2550,2530,2914
|
|
20240902,091200,83871660,2550,2530,2550,2530,532
|
|
20240902,091100,82525680,2550,2535,2550,2535,654
|
|
20240902,091000,80867760,2550,2550,2550,2550,0
|
|
20240902,090900,80867760,2550,2545,2550,2535,1165
|
|
20240902,090800,77907770,2545,2545,2545,2510,12690
|
|
20240902,090700,45868785,2550,2550,2550,2550,0
|
|
20240902,090600,45868785,2550,2550,2550,2545,2448
|
|
20240902,090500,39630390,2560,2530,2560,2530,777
|
|
20240902,090400,37657315,2530,2560,2560,2530,3945
|
|
20240902,090300,27657015,2560,2570,2570,2545,1857
|
|
20240902,090200,22912475,2590,2595,2595,2570,446
|
|
20240902,090100,21766210,2595,2570,2595,2570,3283
|
|
20240902,090000,13328300,2575,2580,2595,2575,3173
|