658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,195400,2558853585,2960,2960,2960,2960,0
|
|
20240902,195300,2558853585,2960,2960,2960,2960,0
|
|
20240902,195200,2558853585,2960,2960,2960,2960,0
|
|
20240902,195100,2558853585,2960,2960,2960,2960,0
|
|
20240902,195000,2558853585,2960,2960,2960,2960,0
|
|
20240902,194900,2558853585,2960,2960,2960,2960,0
|
|
20240902,194800,2558853585,2960,2960,2960,2960,0
|
|
20240902,194700,2558853585,2960,2960,2960,2960,0
|
|
20240902,194600,2558853585,2960,2960,2960,2960,0
|
|
20240902,194500,2558853585,2960,2960,2960,2960,0
|
|
20240902,194400,2558853585,2960,2960,2960,2960,0
|
|
20240902,194300,2558853585,2960,2960,2960,2960,0
|
|
20240902,194200,2558853585,2960,2960,2960,2960,0
|
|
20240902,194100,2558853585,2960,2960,2960,2960,0
|
|
20240902,194000,2558853585,2960,2960,2960,2960,0
|
|
20240902,193900,2558853585,2960,2960,2960,2960,0
|
|
20240902,193800,2558853585,2960,2960,2960,2960,0
|
|
20240902,193700,2558853585,2960,2960,2960,2960,0
|
|
20240902,193600,2558853585,2960,2960,2960,2960,0
|
|
20240902,193500,2558853585,2960,2960,2960,2960,0
|
|
20240902,193400,2558853585,2960,2960,2960,2960,0
|
|
20240902,193300,2558853585,2960,2960,2960,2960,0
|
|
20240902,193200,2558853585,2960,2960,2960,2960,0
|
|
20240902,193100,2558853585,2960,2960,2960,2960,0
|
|
20240902,193000,2558853585,2960,2960,2960,2960,0
|
|
20240902,192900,2558853585,2960,2960,2960,2960,0
|
|
20240902,192800,2558853585,2960,2960,2960,2960,0
|
|
20240902,192700,2558853585,2960,2960,2960,2960,0
|
|
20240902,192600,2558853585,2960,2960,2960,2960,0
|
|
20240902,192500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,192400,2558853585,2960,2960,2960,2960,0
|
|
20240902,192300,2558853585,2960,2960,2960,2960,0
|
|
20240902,192200,2558853585,2960,2960,2960,2960,0
|
|
20240902,192100,2558853585,2960,2960,2960,2960,0
|
|
20240902,192000,2558853585,2960,2960,2960,2960,0
|
|
20240902,191900,2558853585,2960,2960,2960,2960,0
|
|
20240902,191800,2558853585,2960,2960,2960,2960,0
|
|
20240902,191700,2558853585,2960,2960,2960,2960,0
|
|
20240902,191600,2558853585,2960,2960,2960,2960,0
|
|
20240902,191500,2558853585,2960,2960,2960,2960,0
|
|
20240902,191400,2558853585,2960,2960,2960,2960,0
|
|
20240902,191300,2558853585,2960,2960,2960,2960,0
|
|
20240902,191200,2558853585,2960,2960,2960,2960,0
|
|
20240902,191100,2558853585,2960,2960,2960,2960,0
|
|
20240902,191000,2558853585,2960,2960,2960,2960,0
|
|
20240902,190900,2558853585,2960,2960,2960,2960,0
|
|
20240902,190800,2558853585,2960,2960,2960,2960,0
|
|
20240902,190700,2558853585,2960,2960,2960,2960,0
|
|
20240902,190600,2558853585,2960,2960,2960,2960,0
|
|
20240902,190500,2558853585,2960,2960,2960,2960,0
|
|
20240902,190400,2558853585,2960,2960,2960,2960,0
|
|
20240902,190300,2558853585,2960,2960,2960,2960,0
|
|
20240902,190200,2558853585,2960,2960,2960,2960,0
|
|
20240902,190100,2558853585,2960,2960,2960,2960,0
|
|
20240902,190000,2558853585,2960,2960,2960,2960,0
|
|
20240902,185900,2558853585,2960,2960,2960,2960,0
|
|
20240902,185800,2558853585,2960,2960,2960,2960,0
|
|
20240902,185700,2558853585,2960,2960,2960,2960,0
|
|
20240902,185600,2558853585,2960,2960,2960,2960,0
|
|
20240902,185500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,185400,2558853585,2960,2960,2960,2960,0
|
|
20240902,185300,2558853585,2960,2960,2960,2960,0
|
|
20240902,185200,2558853585,2960,2960,2960,2960,0
|
|
20240902,185100,2558853585,2960,2960,2960,2960,0
|
|
20240902,185000,2558853585,2960,2960,2960,2960,0
|
|
20240902,184900,2558853585,2960,2960,2960,2960,0
|
|
20240902,184800,2558853585,2960,2960,2960,2960,0
|
|
20240902,184700,2558853585,2960,2960,2960,2960,0
|
|
20240902,184600,2558853585,2960,2960,2960,2960,0
|
|
20240902,184500,2558853585,2960,2960,2960,2960,0
|
|
20240902,184400,2558853585,2960,2960,2960,2960,0
|
|
20240902,184300,2558853585,2960,2960,2960,2960,0
|
|
20240902,184200,2558853585,2960,2960,2960,2960,0
|
|
20240902,184100,2558853585,2960,2960,2960,2960,0
|
|
20240902,184000,2558853585,2960,2960,2960,2960,0
|
|
20240902,183900,2558853585,2960,2960,2960,2960,0
|
|
20240902,183800,2558853585,2960,2960,2960,2960,0
|
|
20240902,183700,2558853585,2960,2960,2960,2960,0
|
|
20240902,183600,2558853585,2960,2960,2960,2960,0
|
|
20240902,183500,2558853585,2960,2960,2960,2960,0
|
|
20240902,183400,2558853585,2960,2960,2960,2960,0
|
|
20240902,183300,2558853585,2960,2960,2960,2960,0
|
|
20240902,183200,2558853585,2960,2960,2960,2960,0
|
|
20240902,183100,2558853585,2960,2960,2960,2960,0
|
|
20240902,183000,2558853585,2960,2960,2960,2960,0
|
|
20240902,182900,2558853585,2960,2960,2960,2960,0
|
|
20240902,182800,2558853585,2960,2960,2960,2960,0
|
|
20240902,182700,2558853585,2960,2960,2960,2960,0
|
|
20240902,182600,2558853585,2960,2960,2960,2960,0
|
|
20240902,182500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,182400,2558853585,2960,2960,2960,2960,0
|
|
20240902,182300,2558853585,2960,2960,2960,2960,0
|
|
20240902,182200,2558853585,2960,2960,2960,2960,0
|
|
20240902,182100,2558853585,2960,2960,2960,2960,0
|
|
20240902,182000,2558853585,2960,2960,2960,2960,0
|
|
20240902,181900,2558853585,2960,2960,2960,2960,0
|
|
20240902,181800,2558853585,2960,2960,2960,2960,0
|
|
20240902,181700,2558853585,2960,2960,2960,2960,0
|
|
20240902,181600,2558853585,2960,2960,2960,2960,0
|
|
20240902,181500,2558853585,2960,2960,2960,2960,0
|
|
20240902,181400,2558853585,2960,2960,2960,2960,0
|
|
20240902,181300,2558853585,2960,2960,2960,2960,0
|
|
20240902,181200,2558853585,2960,2960,2960,2960,0
|
|
20240902,181100,2558853585,2960,2960,2960,2960,0
|
|
20240902,181000,2558853585,2960,2960,2960,2960,0
|
|
20240902,180900,2558853585,2960,2960,2960,2960,0
|
|
20240902,180800,2558853585,2960,2960,2960,2960,0
|
|
20240902,180700,2558853585,2960,2960,2960,2960,0
|
|
20240902,180600,2558853585,2960,2960,2960,2960,0
|
|
20240902,180500,2558853585,2960,2960,2960,2960,0
|
|
20240902,180400,2558853585,2960,2960,2960,2960,0
|
|
20240902,180300,2558853585,2960,2960,2960,2960,0
|
|
20240902,180200,2558853585,2960,2960,2960,2960,0
|
|
20240902,180100,2558853585,2960,2960,2960,2960,0
|
|
20240902,180000,2558853585,2960,2960,2960,2960,0
|
|
20240902,175900,2558853585,2960,2960,2960,2960,0
|
|
20240902,175800,2558853585,2960,2960,2960,2960,0
|
|
20240902,175700,2558853585,2960,2960,2960,2960,0
|
|
20240902,175600,2558853585,2960,2960,2960,2960,0
|
|
20240902,175500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,175400,2558853585,2960,2960,2960,2960,0
|
|
20240902,175300,2558853585,2960,2960,2960,2960,0
|
|
20240902,175200,2558853585,2960,2960,2960,2960,0
|
|
20240902,175100,2558853585,2960,2960,2960,2960,0
|
|
20240902,175000,2558853585,2960,2960,2960,2960,0
|
|
20240902,174900,2558853585,2960,2960,2960,2960,0
|
|
20240902,174800,2558853585,2960,2960,2960,2960,0
|
|
20240902,174700,2558853585,2960,2960,2960,2960,0
|
|
20240902,174600,2558853585,2960,2960,2960,2960,0
|
|
20240902,174500,2558853585,2960,2960,2960,2960,0
|
|
20240902,174400,2558853585,2960,2960,2960,2960,0
|
|
20240902,174300,2558853585,2960,2960,2960,2960,0
|
|
20240902,174200,2558853585,2960,2960,2960,2960,0
|
|
20240902,174100,2558853585,2960,2960,2960,2960,0
|
|
20240902,174000,2558853585,2960,2960,2960,2960,0
|
|
20240902,173900,2558853585,2960,2960,2960,2960,0
|
|
20240902,173800,2558853585,2960,2960,2960,2960,0
|
|
20240902,173700,2558853585,2960,2960,2960,2960,0
|
|
20240902,173600,2558853585,2960,2960,2960,2960,0
|
|
20240902,173500,2558853585,2960,2960,2960,2960,0
|
|
20240902,173400,2558853585,2960,2960,2960,2960,0
|
|
20240902,173300,2558853585,2960,2960,2960,2960,0
|
|
20240902,173200,2558853585,2960,2960,2960,2960,0
|
|
20240902,173100,2558853585,2960,2960,2960,2960,0
|
|
20240902,173000,2558853585,2960,2960,2960,2960,0
|
|
20240902,172900,2558853585,2960,2960,2960,2960,0
|
|
20240902,172800,2558853585,2960,2960,2960,2960,0
|
|
20240902,172700,2558853585,2960,2960,2960,2960,0
|
|
20240902,172600,2558853585,2960,2960,2960,2960,0
|
|
20240902,172500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,172400,2558853585,2960,2960,2960,2960,0
|
|
20240902,172300,2558853585,2960,2960,2960,2960,0
|
|
20240902,172200,2558853585,2960,2960,2960,2960,0
|
|
20240902,172100,2558853585,2960,2960,2960,2960,0
|
|
20240902,172000,2558853585,2960,2960,2960,2960,0
|
|
20240902,171900,2558853585,2960,2960,2960,2960,0
|
|
20240902,171800,2558853585,2960,2960,2960,2960,0
|
|
20240902,171700,2558853585,2960,2960,2960,2960,0
|
|
20240902,171600,2558853585,2960,2960,2960,2960,0
|
|
20240902,171500,2558853585,2960,2960,2960,2960,0
|
|
20240902,171400,2558853585,2960,2960,2960,2960,0
|
|
20240902,171300,2558853585,2960,2960,2960,2960,0
|
|
20240902,171200,2558853585,2960,2960,2960,2960,0
|
|
20240902,171100,2558853585,2960,2960,2960,2960,0
|
|
20240902,171000,2558853585,2960,2960,2960,2960,0
|
|
20240902,170900,2558853585,2960,2960,2960,2960,0
|
|
20240902,170800,2558853585,2960,2960,2960,2960,0
|
|
20240902,170700,2558853585,2960,2960,2960,2960,0
|
|
20240902,170600,2558853585,2960,2960,2960,2960,0
|
|
20240902,170500,2558853585,2960,2960,2960,2960,0
|
|
20240902,170400,2558853585,2960,2960,2960,2960,0
|
|
20240902,170300,2558853585,2960,2960,2960,2960,0
|
|
20240902,170200,2558853585,2960,2960,2960,2960,0
|
|
20240902,170100,2558853585,2960,2960,2960,2960,0
|
|
20240902,170000,2558853585,2960,2960,2960,2960,0
|
|
20240902,165900,2558853585,2960,2960,2960,2960,0
|
|
20240902,165800,2558853585,2960,2960,2960,2960,0
|
|
20240902,165700,2558853585,2960,2960,2960,2960,0
|
|
20240902,165600,2558853585,2960,2960,2960,2960,0
|
|
20240902,165500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,165400,2558853585,2960,2960,2960,2960,0
|
|
20240902,165300,2558853585,2960,2960,2960,2960,0
|
|
20240902,165200,2558853585,2960,2960,2960,2960,0
|
|
20240902,165100,2558853585,2960,2960,2960,2960,0
|
|
20240902,165000,2558853585,2960,2960,2960,2960,0
|
|
20240902,164900,2558853585,2960,2960,2960,2960,0
|
|
20240902,164800,2558853585,2960,2960,2960,2960,0
|
|
20240902,164700,2558853585,2960,2960,2960,2960,0
|
|
20240902,164600,2558853585,2960,2960,2960,2960,0
|
|
20240902,164500,2558853585,2960,2960,2960,2960,0
|
|
20240902,164400,2558853585,2960,2960,2960,2960,0
|
|
20240902,164300,2558853585,2960,2960,2960,2960,0
|
|
20240902,164200,2558853585,2960,2960,2960,2960,0
|
|
20240902,164100,2558853585,2960,2960,2960,2960,0
|
|
20240902,164000,2558853585,2960,2960,2960,2960,0
|
|
20240902,163900,2558853585,2960,2960,2960,2960,0
|
|
20240902,163800,2558853585,2960,2960,2960,2960,0
|
|
20240902,163700,2558853585,2960,2960,2960,2960,0
|
|
20240902,163600,2558853585,2960,2960,2960,2960,0
|
|
20240902,163500,2558853585,2960,2960,2960,2960,0
|
|
20240902,163400,2558853585,2960,2960,2960,2960,0
|
|
20240902,163300,2558853585,2960,2960,2960,2960,0
|
|
20240902,163200,2558853585,2960,2960,2960,2960,0
|
|
20240902,163100,2558853585,2960,2960,2960,2960,0
|
|
20240902,163000,2558853585,2960,2960,2960,2960,0
|
|
20240902,162900,2558853585,2960,2960,2960,2960,0
|
|
20240902,162800,2558853585,2960,2960,2960,2960,0
|
|
20240902,162700,2558853585,2960,2960,2960,2960,0
|
|
20240902,162600,2558853585,2960,2960,2960,2960,0
|
|
20240902,162500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,162400,2558853585,2960,2960,2960,2960,0
|
|
20240902,162300,2558853585,2960,2960,2960,2960,0
|
|
20240902,162200,2558853585,2960,2960,2960,2960,0
|
|
20240902,162100,2558853585,2960,2960,2960,2960,0
|
|
20240902,162000,2558853585,2960,2960,2960,2960,0
|
|
20240902,161900,2558853585,2960,2960,2960,2960,0
|
|
20240902,161800,2558853585,2960,2960,2960,2960,0
|
|
20240902,161700,2558853585,2960,2960,2960,2960,0
|
|
20240902,161600,2558853585,2960,2960,2960,2960,0
|
|
20240902,161500,2558853585,2960,2960,2960,2960,0
|
|
20240902,161400,2558853585,2960,2960,2960,2960,0
|
|
20240902,161300,2558853585,2960,2960,2960,2960,0
|
|
20240902,161200,2558853585,2960,2960,2960,2960,0
|
|
20240902,161100,2558853585,2960,2960,2960,2960,0
|
|
20240902,161000,2558853585,2960,2960,2960,2960,0
|
|
20240902,160900,2558853585,2960,2960,2960,2960,0
|
|
20240902,160800,2558853585,2960,2960,2960,2960,0
|
|
20240902,160700,2558853585,2960,2960,2960,2960,0
|
|
20240902,160600,2558853585,2960,2960,2960,2960,0
|
|
20240902,160500,2558853585,2960,2960,2960,2960,0
|
|
20240902,160400,2558853585,2960,2960,2960,2960,0
|
|
20240902,160300,2558853585,2960,2960,2960,2960,0
|
|
20240902,160200,2558853585,2960,2960,2960,2960,0
|
|
20240902,160100,2558853585,2960,2960,2960,2960,0
|
|
20240902,160000,2558853585,2960,2960,2960,2960,0
|
|
20240902,155900,2558853585,2960,2960,2960,2960,0
|
|
20240902,155800,2558853585,2960,2960,2960,2960,0
|
|
20240902,155700,2558853585,2960,2960,2960,2960,0
|
|
20240902,155600,2558853585,2960,2960,2960,2960,0
|
|
20240902,155500,2558853585,2960,2960,2960,2960,106785
|
|
20240902,155400,2558853585,2960,2960,2960,2960,0
|
|
20240902,155300,2558853585,2960,2960,2960,2960,0
|
|
20240902,155200,2558853585,2960,2960,2960,2960,0
|
|
20240902,155100,2558853585,2960,2960,2960,2960,0
|
|
20240902,155000,2558853585,2960,2960,2960,2960,0
|
|
20240902,154900,2558853585,2960,2960,2960,2960,0
|
|
20240902,154800,2558853585,2960,2960,2960,2960,0
|
|
20240902,154700,2558853585,2960,2960,2960,2960,0
|
|
20240902,154600,2558853585,2960,2960,2960,2960,0
|
|
20240902,154500,2558853585,2960,2960,2960,2960,0
|
|
20240902,154400,2558853585,2960,2960,2960,2960,0
|
|
20240902,154300,2558853585,2960,2960,2960,2960,0
|
|
20240902,154200,2558853585,2960,2960,2960,2960,0
|
|
20240902,154100,2558853585,2960,2960,2960,2960,0
|
|
20240902,154000,2558853585,2960,2960,2960,2960,0
|
|
20240902,153900,2558853585,2960,2960,2960,2960,0
|
|
20240902,153800,2558853585,2960,2960,2960,2960,0
|
|
20240902,153700,2558853585,2960,2960,2960,2960,0
|
|
20240902,153600,2558853585,2960,2960,2960,2960,0
|
|
20240902,153500,2558853585,2960,2960,2960,2960,0
|
|
20240902,153400,2558853585,2960,2960,2960,2960,0
|
|
20240902,153300,2558853585,2960,2960,2960,2960,0
|
|
20240902,153200,2558853585,2960,2960,2960,2960,0
|
|
20240902,153100,2558853585,2960,2960,2960,2960,0
|
|
20240902,153000,2558853585,2960,2960,2960,2960,106785
|
|
20240902,152900,2242769985,2955,2955,2955,2955,0
|
|
20240902,152800,2242769985,2955,2955,2955,2955,0
|
|
20240902,152700,2242769985,2955,2955,2955,2955,0
|
|
20240902,152600,2242769985,2955,2955,2955,2955,0
|
|
20240902,152500,2242769985,2955,2955,2955,2955,0
|
|
20240902,152400,2242769985,2955,2955,2955,2955,0
|
|
20240902,152300,2242769985,2955,2955,2955,2955,0
|
|
20240902,152200,2242769985,2955,2955,2955,2955,0
|
|
20240902,152100,2242769985,2955,2955,2955,2955,0
|
|
20240902,152000,2242769985,2955,2955,2955,2955,0
|
|
20240902,151900,2242769985,2955,2960,2960,2955,601
|
|
20240902,151800,2240993525,2960,2960,2960,2960,526
|
|
20240902,151700,2239436565,2960,2955,2960,2955,733
|
|
20240902,151600,2237270325,2960,2955,2960,2955,3
|
|
20240902,151500,2237261455,2960,2955,2960,2955,6
|
|
20240902,151400,2237243710,2955,2960,2960,2955,303
|
|
20240902,151300,2236347785,2955,2955,2960,2955,1504
|
|
20240902,151200,2231903460,2960,2955,2960,2955,2655
|
|
20240902,151100,2224046085,2955,2955,2960,2955,505
|
|
20240902,151000,2222553805,2955,2955,2955,2955,6
|
|
20240902,150900,2222536075,2960,2960,2960,2960,33
|
|
20240902,150800,2222438395,2955,2955,2955,2950,2930
|
|
20240902,150700,2213780255,2955,2955,2955,2955,21
|
|
20240902,150600,2213718200,2950,2950,2950,2950,402
|
|
20240902,150500,2212532300,2950,2955,2955,2950,10395
|
|
20240902,150400,2181816010,2955,2955,2955,2950,213
|
|
20240902,150300,2181186610,2955,2955,2955,2955,0
|
|
20240902,150200,2181186610,2955,2955,2955,2950,303
|
|
20240902,150100,2180291250,2955,2955,2955,2950,775
|
|
20240902,150000,2178001145,2955,2960,2960,2955,3315
|
|
20240902,145900,2168205155,2955,2955,2955,2955,832
|
|
20240902,145800,2165746595,2960,2955,2960,2955,654
|
|
20240902,145700,2163814020,2955,2965,2965,2955,7966
|
|
20240902,145600,2140234420,2960,2960,2960,2960,1
|
|
20240902,145500,2140231460,2965,2965,2965,2965,417
|
|
20240902,145400,2138995055,2960,2965,2965,2960,42
|
|
20240902,145300,2138870540,2960,2965,2965,2960,1760
|
|
20240902,145200,2133660440,2965,2965,2965,2965,5
|
|
20240902,145100,2133645615,2965,2960,2965,2960,5
|
|
20240902,145000,2133630810,2965,2965,2965,2965,35
|
|
20240902,144900,2133527035,2960,2965,2965,2960,511
|
|
20240902,144800,2132011925,2965,2965,2965,2965,20
|
|
20240902,144700,2131952625,2965,2960,2965,2960,3
|
|
20240902,144600,2131943740,2960,2960,2960,2955,7098
|
|
20240902,144500,2110933670,2960,2960,2960,2960,53
|
|
20240902,144400,2110776790,2960,2955,2960,2955,5
|
|
20240902,144300,2110762010,2955,2955,2960,2955,436
|
|
20240902,144200,2109473530,2955,2955,2955,2955,1
|
|
20240902,144100,2109470575,2955,2960,2960,2955,4
|
|
20240902,144000,2109458750,2955,2955,2955,2955,3
|
|
20240902,143900,2109449885,2955,2955,2960,2955,2539
|
|
20240902,143800,2101934460,2955,2955,2955,2955,1
|
|
20240902,143700,2101931505,2960,2960,2960,2955,5
|
|
20240902,143600,2101916715,2955,2960,2960,2955,3
|
|
20240902,143500,2101907845,2955,2955,2955,2955,10790
|
|
20240902,143400,2070023395,2950,2950,2950,2950,0
|
|
20240902,143300,2070023395,2950,2950,2950,2950,3
|
|
20240902,143200,2070014545,2950,2950,2950,2950,0
|
|
20240902,143100,2070014545,2950,2955,2955,2950,9
|
|
20240902,143000,2069987955,2950,2950,2950,2950,2
|
|
20240902,142900,2069982055,2955,2955,2955,2955,233
|
|
20240902,142800,2069293540,2955,2955,2955,2955,0
|
|
20240902,142700,2069293540,2955,2955,2955,2955,927
|
|
20240902,142600,2066554255,2950,2955,2960,2950,1037
|
|
20240902,142500,2063491485,2960,2960,2960,2960,1
|
|
20240902,142400,2063488525,2955,2960,2960,2955,465
|
|
20240902,142300,2062114300,2955,2955,2955,2955,11
|
|
20240902,142200,2062081795,2955,2955,2955,2955,0
|
|
20240902,142100,2062081795,2955,2955,2955,2955,213
|
|
20240902,142000,2061452380,2955,2955,2955,2955,3
|
|
20240902,141900,2061443515,2955,2955,2955,2955,693
|
|
20240902,141800,2059395700,2955,2955,2955,2955,195
|
|
20240902,141700,2058819475,2955,2955,2955,2955,0
|
|
20240902,141600,2058819475,2955,2960,2960,2955,505
|
|
20240902,141500,2057327195,2955,2955,2955,2955,4562
|
|
20240902,141400,2043846485,2955,2955,2955,2955,0
|
|
20240902,141300,2043846485,2955,2955,2955,2955,3
|
|
20240902,141200,2043837620,2955,2955,2955,2955,6758
|
|
20240902,141100,2023867730,2955,2960,2960,2955,11
|
|
20240902,141000,2023835180,2960,2960,2960,2960,71
|
|
20240902,140900,2023625020,2955,2955,2955,2955,1304
|
|
20240902,140800,2019771700,2960,2960,2960,2960,1100
|
|
20240902,140700,2016515700,2960,2955,2960,2955,19
|
|
20240902,140600,2016459465,2955,2955,2955,2955,2
|
|
20240902,140500,2016453555,2960,2960,2960,2960,203
|
|
20240902,140400,2015852675,2955,2955,2955,2955,11
|
|
20240902,140300,2015820170,2955,2955,2955,2955,0
|
|
20240902,140200,2015820170,2955,2955,2960,2955,8
|
|
20240902,140100,2015796510,2960,2960,2960,2960,0
|
|
20240902,140000,2015796510,2960,2960,2960,2960,5177
|
|
20240902,135900,2000472590,2960,2960,2960,2960,18164
|
|
20240902,135800,1946707150,2960,2960,2960,2960,0
|
|
20240902,135700,1946707150,2960,2960,2960,2960,2230
|
|
20240902,135600,1940106350,2965,2960,2965,2960,203
|
|
20240902,135500,1939504465,2960,2960,2960,2960,32
|
|
20240902,135400,1939409745,2960,2960,2960,2960,0
|
|
20240902,135300,1939409745,2960,2960,2960,2960,50
|
|
20240902,135200,1939261745,2960,2965,2965,2960,10
|
|
20240902,135100,1939232120,2960,2960,2960,2960,1139
|
|
20240902,135000,1935860680,2965,2965,2965,2965,100
|
|
20240902,134900,1935564180,2965,2965,2965,2965,3779
|
|
20240902,134800,1924359445,2965,2965,2965,2965,0
|
|
20240902,134700,1924359445,2965,2970,2970,2965,5
|
|
20240902,134600,1924344605,2970,2970,2970,2970,1161
|
|
20240902,134500,1920896435,2965,2970,2970,2965,16
|
|
20240902,134400,1920848925,2970,2970,2970,2970,114
|
|
20240902,134300,1920510345,2970,2970,2970,2970,4308
|
|
20240902,134200,1907715585,2970,2970,2970,2965,82
|
|
20240902,134100,1907472065,2965,2965,2965,2965,5
|
|
20240902,134000,1907457240,2965,2970,2970,2965,440
|
|
20240902,133900,1906151980,2970,2970,2970,2970,8
|
|
20240902,133800,1906128220,2965,2970,2970,2965,685
|
|
20240902,133700,1904093780,2970,2965,2970,2965,3
|
|
20240902,133600,1904084880,2970,2970,2970,2960,20200
|
|
20240902,133500,1844236030,2970,2975,2975,2970,1353
|
|
20240902,133400,1840217120,2975,2970,2975,2970,893
|
|
20240902,133300,1837563945,2970,2975,2975,2970,5475
|
|
20240902,133200,1821303170,2970,2970,2970,2970,7104
|
|
20240902,133100,1800204290,2975,2975,2975,2975,143
|
|
20240902,133000,1799778865,2970,2975,2975,2970,4121
|
|
20240902,132900,1787538995,2975,2965,2975,2965,27961
|
|
20240902,132800,1704563990,2960,2960,2960,2960,994
|
|
20240902,132700,1701621750,2960,2955,2960,2955,710
|
|
20240902,132600,1699523695,2960,2960,2960,2960,1061
|
|
20240902,132500,1696383135,2965,2965,2965,2965,90
|
|
20240902,132400,1696116285,2965,2960,2965,2960,101
|
|
20240902,132300,1695816990,2960,2955,2960,2955,13524
|
|
20240902,132200,1655797825,2955,2955,2955,2955,42
|
|
20240902,132100,1655673715,2960,2960,2960,2960,0
|
|
20240902,132000,1655673715,2960,2960,2960,2960,0
|
|
20240902,131900,1655673715,2960,2955,2960,2955,807
|
|
20240902,131800,1653289020,2955,2955,2955,2955,0
|
|
20240902,131700,1653289020,2955,2955,2955,2955,34
|
|
20240902,131600,1653188550,2960,2960,2960,2960,2
|
|
20240902,131500,1653182630,2960,2950,2960,2950,118
|
|
20240902,131400,1652833850,2955,2955,2955,2955,2773
|
|
20240902,131300,1644639635,2955,2955,2955,2955,78
|
|
20240902,131200,1644409145,2950,2950,2950,2950,1
|
|
20240902,131100,1644406195,2955,2955,2955,2955,1
|
|
20240902,131000,1644403240,2955,2955,2955,2955,3
|
|
20240902,130900,1644394375,2955,2955,2955,2955,462
|
|
20240902,130800,1643029165,2955,2950,2955,2950,501
|
|
20240902,130700,1641551210,2950,2955,2955,2950,8
|
|
20240902,130600,1641527580,2950,2950,2950,2950,0
|
|
20240902,130500,1641527580,2950,2950,2950,2950,0
|
|
20240902,130400,1641527580,2950,2950,2950,2950,1
|
|
20240902,130300,1641524630,2950,2950,2950,2950,335
|
|
20240902,130200,1640536380,2950,2950,2955,2950,46
|
|
20240902,130100,1640400675,2950,2950,2950,2950,13
|
|
20240902,130000,1640362325,2950,2955,2955,2950,50
|
|
20240902,125900,1640214775,2955,2950,2955,2950,31
|
|
20240902,125800,1640123175,2950,2950,2950,2950,12
|
|
20240902,125700,1640087775,2955,2950,2955,2950,97
|
|
20240902,125600,1639801390,2955,2950,2955,2950,171
|
|
20240902,125500,1639296090,2950,2950,2950,2950,2016
|
|
20240902,125400,1633348890,2950,2950,2950,2950,1758
|
|
20240902,125300,1628162790,2950,2950,2950,2950,4
|
|
20240902,125200,1628150990,2955,2955,2955,2955,400
|
|
20240902,125100,1626968990,2955,2955,2955,2955,3
|
|
20240902,125000,1626960125,2955,2955,2955,2955,1049
|
|
20240902,124900,1623860330,2955,2955,2955,2950,552
|
|
20240902,124800,1622231675,2955,2945,2955,2945,27
|
|
20240902,124700,1622152015,2950,2950,2950,2950,50
|
|
20240902,124600,1622004515,2950,2950,2950,2950,520
|
|
20240902,124500,1620470515,2945,2955,2955,2945,140
|
|
20240902,124400,1620057295,2955,2955,2955,2955,49
|
|
20240902,124300,1619912500,2955,2955,2955,2950,100
|
|
20240902,124200,1619617010,2950,2950,2950,2950,1957
|
|
20240902,124100,1613843860,2950,2945,2950,2945,1058
|
|
20240902,124000,1610727760,2950,2950,2950,2950,158
|
|
20240902,123900,1610261660,2950,2950,2950,2950,67
|
|
20240902,123800,1610064010,2950,2950,2950,2945,70
|
|
20240902,123700,1609857520,2950,2950,2950,2945,66
|
|
20240902,123600,1609662895,2950,2950,2950,2950,124
|
|
20240902,123500,1609297095,2950,2950,2950,2950,50
|
|
20240902,123400,1609149595,2950,2945,2950,2945,154
|
|
20240902,123300,1608695510,2950,2950,2950,2945,149
|
|
20240902,123200,1608256220,2950,2950,2950,2950,242
|
|
20240902,123100,1607542320,2950,2950,2950,2950,549
|
|
20240902,123000,1605922770,2950,2950,2950,2945,99
|
|
20240902,122900,1605630730,2945,2950,2950,2945,50
|
|
20240902,122800,1605483235,2945,2945,2950,2945,52
|
|
20240902,122700,1605329850,2950,2950,2950,2950,49
|
|
20240902,122600,1605185300,2950,2950,2950,2950,107
|
|
20240902,122500,1604869650,2950,2950,2950,2950,66
|
|
20240902,122400,1604674950,2945,2950,2950,2945,99
|
|
20240902,122300,1604383150,2950,2950,2955,2945,817
|
|
20240902,122200,1601976590,2950,2950,2950,2945,2188
|
|
20240902,122100,1595522490,2950,2950,2950,2950,1068
|
|
20240902,122000,1592371890,2950,2950,2950,2950,97
|
|
20240902,121900,1592085740,2950,2950,2950,2950,49
|
|
20240902,121800,1591941190,2950,2945,2950,2945,143
|
|
20240902,121700,1591519790,2950,2950,2950,2950,50
|
|
20240902,121600,1591372290,2950,2950,2950,2950,152
|
|
20240902,121500,1590923890,2950,2950,2950,2950,51
|
|
20240902,121400,1590773440,2950,2950,2950,2950,50
|
|
20240902,121300,1590625940,2950,2950,2950,2945,100
|
|
20240902,121200,1590330950,2950,2950,2950,2950,52
|
|
20240902,121100,1590177550,2950,2945,2950,2940,2186
|
|
20240902,121000,1583739885,2945,2945,2945,2945,223
|
|
20240902,120900,1583083150,2945,2945,2945,2945,217
|
|
20240902,120800,1582444085,2945,2945,2945,2940,155
|
|
20240902,120700,1581987620,2945,2945,2945,2940,116
|
|
20240902,120600,1581646180,2945,2945,2945,2945,140
|
|
20240902,120500,1581233880,2945,2945,2945,2945,158
|
|
20240902,120400,1580768570,2945,2945,2945,2945,113
|
|
20240902,120300,1580435785,2940,2945,2945,2940,171
|
|
20240902,120200,1579932200,2945,2945,2945,2945,75
|
|
20240902,120100,1579711325,2945,2945,2945,2945,685
|
|
20240902,120000,1577694000,2945,2945,2945,2945,290
|
|
20240902,115900,1576839950,2945,2945,2945,2945,80
|
|
20240902,115800,1576604350,2940,2950,2950,2940,1356
|
|
20240902,115700,1572610695,2950,2950,2950,2950,51
|
|
20240902,115600,1572460245,2950,2945,2950,2945,99
|
|
20240902,115500,1572168445,2945,2950,2950,2945,1600
|
|
20240902,115400,1567453485,2950,2945,2950,2940,59
|
|
20240902,115300,1567279450,2945,2945,2945,2945,1098
|
|
20240902,115200,1564045840,2950,2950,2950,2945,717
|
|
20240902,115100,1561934210,2950,2950,2950,2950,1
|
|
20240902,115000,1561931260,2950,2945,2950,2945,562
|
|
20240902,114900,1560273850,2950,2940,2950,2940,60
|
|
20240902,114800,1560097120,2945,2945,2945,2945,1048
|
|
20240902,114700,1557010760,2950,2945,2950,2945,917
|
|
20240902,114600,1554308030,2945,2945,2945,2945,4598
|
|
20240902,114500,1540766920,2945,2945,2945,2945,56
|
|
20240902,114400,1540602000,2945,2945,2945,2940,75
|
|
20240902,114300,1540381135,2945,2945,2945,2945,1302
|
|
20240902,114200,1536546745,2945,2945,2945,2945,175
|
|
20240902,114100,1536031370,2945,2945,2945,2945,68
|
|
20240902,114000,1535831110,2945,2945,2945,2945,103
|
|
20240902,113900,1535527775,2940,2945,2945,2940,51
|
|
20240902,113800,1535377590,2945,2945,2945,2945,150
|
|
20240902,113700,1534935840,2945,2945,2945,2945,130
|
|
20240902,113600,1534552990,2945,2945,2945,2945,99
|
|
20240902,113500,1534261435,2945,2945,2945,2945,7767
|
|
20240902,113400,1511387620,2940,2940,2945,2940,1364
|
|
20240902,113300,1507377220,2945,2945,2945,2945,100
|
|
20240902,113200,1507082720,2945,2945,2945,2940,5793
|
|
20240902,113100,1490050995,2945,2945,2945,2945,68
|
|
20240902,113000,1489850735,2945,2945,2945,2945,97
|
|
20240902,112900,1489565070,2945,2945,2945,2940,52
|
|
20240902,112800,1489411935,2940,2945,2945,2940,658
|
|
20240902,112700,1487474155,2945,2945,2945,2940,150
|
|
20240902,112600,1487032410,2945,2945,2945,2945,164
|
|
20240902,112500,1486549430,2945,2945,2945,2945,49
|
|
20240902,112400,1486405125,2945,2940,2945,2940,59
|
|
20240902,112300,1486231380,2945,2945,2945,2945,105
|
|
20240902,112200,1485922155,2940,2940,2945,2940,145
|
|
20240902,112100,1485495610,2945,2945,2945,2940,198
|
|
20240902,112000,1484912505,2945,2945,2945,2945,108
|
|
20240902,111900,1484594445,2940,2945,2945,2940,61
|
|
20240902,111800,1484414810,2940,2945,2945,2940,51
|
|
20240902,111700,1484264620,2945,2945,2945,2940,292
|
|
20240902,111600,1483405680,2945,2945,2945,2945,282
|
|
20240902,111500,1482575190,2945,2945,2945,2945,61
|
|
20240902,111400,1482395545,2945,2945,2945,2940,108
|
|
20240902,111300,1482077495,2945,2945,2945,2940,110
|
|
20240902,111200,1481753550,2945,2945,2945,2945,89
|
|
20240902,111100,1481491445,2940,2945,2945,2940,1210
|
|
20240902,111000,1477933280,2945,2945,2945,2945,163
|
|
20240902,110900,1477453245,2940,2940,2945,2940,1064
|
|
20240902,110800,1474324840,2945,2945,2945,2945,130
|
|
20240902,110700,1473941990,2945,2945,2945,2945,152
|
|
20240902,110600,1473494350,2945,2945,2945,2945,101
|
|
20240902,110500,1473196905,2945,2945,2945,2945,157
|
|
20240902,110400,1472734540,2945,2945,2945,2945,349
|
|
20240902,110300,1471706735,2945,2940,2945,2940,197
|
|
20240902,110200,1471127020,2945,2945,2945,2945,54
|
|
20240902,110100,1470967990,2945,2950,2950,2945,10303
|
|
20240902,110000,1440625555,2950,2955,2955,2950,539
|
|
20240902,105900,1439035260,2950,2950,2955,2950,452
|
|
20240902,105800,1437701620,2950,2955,2955,2950,449
|
|
20240902,105700,1436376825,2950,2950,2950,2950,4364
|
|
20240902,105600,1423503025,2950,2950,2950,2950,100
|
|
20240902,105500,1423208025,2950,2950,2950,2950,48
|
|
20240902,105400,1423066425,2950,2945,2950,2945,80
|
|
20240902,105300,1422830430,2950,2945,2950,2945,112
|
|
20240902,105200,1422500065,2945,2950,2950,2945,649
|
|
20240902,105100,1420588515,2950,2950,2950,2945,890
|
|
20240902,105000,1417964280,2950,2950,2950,2950,197
|
|
20240902,104900,1417383130,2950,2955,2955,2950,2525
|
|
20240902,104800,1409934120,2955,2955,2955,2955,48
|
|
20240902,104700,1409792280,2955,2955,2955,2955,62
|
|
20240902,104600,1409609070,2955,2955,2955,2950,132
|
|
20240902,104500,1409219015,2955,2950,2955,2950,52
|
|
20240902,104400,1409065610,2950,2955,2955,2950,1151
|
|
20240902,104300,1405669405,2955,2955,2955,2955,166
|
|
20240902,104200,1405178875,2950,2950,2950,2950,1811
|
|
20240902,104100,1399836425,2950,2950,2950,2950,55
|
|
20240902,104000,1399674175,2950,2950,2950,2945,264
|
|
20240902,103900,1398895380,2950,2950,2950,2945,342
|
|
20240902,103800,1397887135,2950,2955,2955,2950,4032
|
|
20240902,103700,1385992720,2955,2955,2955,2955,69
|
|
20240902,103600,1385788825,2955,2960,2960,2955,555
|
|
20240902,103500,1384148055,2960,2960,2960,2960,51
|
|
20240902,103400,1383997095,2960,2960,2960,2960,130
|
|
20240902,103300,1383612295,2960,2960,2960,2960,665
|
|
20240902,103200,1381643895,2960,2960,2960,2960,105
|
|
20240902,103100,1381333095,2950,2955,2955,2950,271
|
|
20240902,103000,1380533215,2955,2955,2955,2955,3610
|
|
20240902,102900,1369865665,2955,2955,2955,2955,7920
|
|
20240902,102800,1346462065,2955,2965,2965,2955,2482
|
|
20240902,102700,1339115325,2965,2965,2965,2965,252
|
|
20240902,102600,1338368145,2965,2965,2965,2960,265
|
|
20240902,102500,1337582675,2965,2970,2970,2965,553
|
|
20240902,102400,1335940510,2970,2960,2970,2960,2077
|
|
20240902,102300,1329785690,2960,2960,2960,2955,1571
|
|
20240902,102200,1325141215,2960,2965,2965,2960,1724
|
|
20240902,102100,1320037155,2965,2965,2965,2965,78
|
|
20240902,102000,1319805885,2965,2970,2970,2960,2306
|
|
20240902,101900,1312968475,2975,2975,2975,2970,204
|
|
20240902,101800,1312361820,2970,2970,2970,2965,284
|
|
20240902,101700,1311518815,2970,2970,2970,2970,60
|
|
20240902,101600,1311340615,2965,2965,2965,2965,2319
|
|
20240902,101500,1304464780,2960,2965,2965,2960,560
|
|
20240902,101400,1302806920,2965,2960,2975,2955,20676
|
|
20240902,101300,1241522630,2960,2970,2970,2955,11758
|
|
20240902,101200,1206674595,2965,2970,2970,2965,2555
|
|
20240902,101100,1199093760,2970,2970,2970,2970,56
|
|
20240902,101000,1198927440,2970,2975,2975,2970,4328
|
|
20240902,100900,1186072530,2975,2975,2975,2975,429
|
|
20240902,100800,1184796255,2975,2970,2975,2970,4147
|
|
20240902,100700,1172479535,2970,2970,2970,2970,668
|
|
20240902,100600,1170495575,2970,2970,2970,2965,216
|
|
20240902,100500,1169854095,2970,2970,2970,2965,459
|
|
20240902,100400,1168491865,2970,2970,2970,2970,229
|
|
20240902,100300,1167811735,2970,2970,2970,2965,636
|
|
20240902,100200,1165923925,2965,2980,2980,2965,9749
|
|
20240902,100100,1136942900,2980,2975,2980,2975,610
|
|
20240902,100000,1135125405,2980,2980,2980,2975,1488
|
|
20240902,095900,1130698110,2980,2975,2980,2975,1798
|
|
20240902,095800,1125348450,2975,2970,2975,2970,13825
|
|
20240902,095700,1084240110,2970,2970,2970,2970,51
|
|
20240902,095600,1084088640,2965,2970,2970,2965,1625
|
|
20240902,095500,1079264880,2970,2970,2975,2970,2083
|
|
20240902,095400,1073078120,2965,2960,2975,2960,38023
|
|
20240902,095300,960226435,2960,2960,2960,2955,614
|
|
20240902,095200,958411490,2960,2960,2960,2960,67
|
|
20240902,095100,958213170,2960,2960,2960,2960,1063
|
|
20240902,095000,955066690,2960,2960,2960,2955,236
|
|
20240902,094900,954368810,2955,2970,2970,2955,19621
|
|
20240902,094800,896200320,2970,2955,2970,2950,9912
|
|
20240902,094700,866885095,2955,2955,2955,2950,94
|
|
20240902,094600,866607475,2955,2955,2955,2955,119
|
|
20240902,094500,866255830,2950,2955,2955,2950,911
|
|
20240902,094400,863568040,2955,2950,2955,2950,1000
|
|
20240902,094300,860617135,2950,2950,2950,2945,1207
|
|
20240902,094200,857056500,2950,2950,2950,2950,444
|
|
20240902,094100,855746700,2950,2950,2950,2950,165
|
|
20240902,094000,855259950,2950,2950,2955,2950,808
|
|
20240902,093900,852876340,2955,2950,2955,2950,1396
|
|
20240902,093800,848758065,2950,2945,2950,2945,63
|
|
20240902,093700,848572220,2950,2955,2955,2945,650
|
|
20240902,093600,846657030,2955,2945,2955,2945,4781
|
|
20240902,093500,832569755,2940,2945,2945,2940,2149
|
|
20240902,093400,826251310,2945,2940,2945,2940,6737
|
|
20240902,093300,806443740,2940,2940,2940,2940,445
|
|
20240902,093200,805135440,2940,2935,2940,2935,583
|
|
20240902,093100,803424000,2940,2940,2940,2935,2281
|
|
20240902,093000,796727850,2940,2940,2940,2940,671
|
|
20240902,092900,794755110,2935,2940,2940,2930,7603
|
|
20240902,092800,772449660,2940,2935,2940,2935,975
|
|
20240902,092700,769587785,2940,2935,2940,2930,1783
|
|
20240902,092600,764354990,2935,2935,2940,2935,20038
|
|
20240902,092500,705540430,2935,2945,2945,2935,13412
|
|
20240902,092400,666110360,2940,2950,2950,2940,12954
|
|
20240902,092300,627974435,2950,2950,2950,2950,98
|
|
20240902,092200,627685335,2945,2945,2950,2945,3558
|
|
20240902,092100,617206195,2945,2950,2950,2945,4571
|
|
20240902,092000,603744300,2945,2950,2950,2945,4062
|
|
20240902,091900,591776390,2955,2950,2955,2945,2608
|
|
20240902,091800,584090490,2955,2945,2955,2945,1119
|
|
20240902,091700,580795025,2945,2945,2950,2945,1277
|
|
20240902,091600,577034020,2950,2945,2950,2945,14008
|
|
20240902,091500,535779630,2950,2950,2955,2945,7972
|
|
20240902,091400,512264425,2955,2955,2955,2950,55
|
|
20240902,091300,512101925,2955,2955,2955,2950,800
|
|
20240902,091200,509739425,2955,2955,2955,2955,663
|
|
20240902,091100,507780260,2955,2950,2955,2950,1103
|
|
20240902,091000,504525660,2955,2955,2955,2945,21237
|
|
20240902,090900,441881470,2950,2960,2960,2950,3112
|
|
20240902,090800,432685825,2960,2960,2965,2960,2941
|
|
20240902,090700,423980220,2960,2955,2960,2950,33366
|
|
20240902,090600,325393800,2960,2965,2965,2955,9334
|
|
20240902,090500,297761020,2970,2970,2970,2965,14229
|
|
20240902,090400,255550830,2970,2975,2975,2970,1044
|
|
20240902,090300,252449685,2975,2970,2975,2970,5137
|
|
20240902,090200,237185085,2970,2980,2980,2965,26439
|
|
20240902,090100,158648855,2985,2975,2990,2970,9752
|
|
20240902,090000,129618265,2975,2980,2985,2970,43513
|