665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200200,77618255,2930,2930,2930,2930,351
|
|
20240902,200100,77618255,2930,2930,2930,2930,0
|
|
20240902,200000,77618255,2930,2930,2930,2930,0
|
|
20240902,195900,77618255,2930,2930,2930,2930,0
|
|
20240902,195800,77618255,2930,2930,2930,2930,0
|
|
20240902,195700,77618255,2930,2930,2930,2930,0
|
|
20240902,195600,77618255,2930,2930,2930,2930,0
|
|
20240902,195500,77618255,2930,2930,2930,2930,0
|
|
20240902,195400,77618255,2930,2930,2930,2930,0
|
|
20240902,195300,77618255,2930,2930,2930,2930,0
|
|
20240902,195200,77618255,2930,2930,2930,2930,0
|
|
20240902,195100,77618255,2930,2930,2930,2930,0
|
|
20240902,195000,77618255,2930,2930,2930,2930,0
|
|
20240902,194900,77618255,2930,2930,2930,2930,0
|
|
20240902,194800,77618255,2930,2930,2930,2930,0
|
|
20240902,194700,77618255,2930,2930,2930,2930,0
|
|
20240902,194600,77618255,2930,2930,2930,2930,0
|
|
20240902,194500,77618255,2930,2930,2930,2930,0
|
|
20240902,194400,77618255,2930,2930,2930,2930,0
|
|
20240902,194300,77618255,2930,2930,2930,2930,0
|
|
20240902,194200,77618255,2930,2930,2930,2930,0
|
|
20240902,194100,77618255,2930,2930,2930,2930,0
|
|
20240902,194000,77618255,2930,2930,2930,2930,0
|
|
20240902,193900,77618255,2930,2930,2930,2930,0
|
|
20240902,193800,77618255,2930,2930,2930,2930,0
|
|
20240902,193700,77618255,2930,2930,2930,2930,0
|
|
20240902,193600,77618255,2930,2930,2930,2930,0
|
|
20240902,193500,77618255,2930,2930,2930,2930,0
|
|
20240902,193400,77618255,2930,2930,2930,2930,0
|
|
20240902,193300,77618255,2930,2930,2930,2930,0
|
|
20240902,193200,77618255,2930,2930,2930,2930,351
|
|
20240902,193100,77618255,2930,2930,2930,2930,0
|
|
20240902,193000,77618255,2930,2930,2930,2930,0
|
|
20240902,192900,77618255,2930,2930,2930,2930,0
|
|
20240902,192800,77618255,2930,2930,2930,2930,0
|
|
20240902,192700,77618255,2930,2930,2930,2930,0
|
|
20240902,192600,77618255,2930,2930,2930,2930,0
|
|
20240902,192500,77618255,2930,2930,2930,2930,0
|
|
20240902,192400,77618255,2930,2930,2930,2930,0
|
|
20240902,192300,77618255,2930,2930,2930,2930,0
|
|
20240902,192200,77618255,2930,2930,2930,2930,0
|
|
20240902,192100,77618255,2930,2930,2930,2930,0
|
|
20240902,192000,77618255,2930,2930,2930,2930,0
|
|
20240902,191900,77618255,2930,2930,2930,2930,0
|
|
20240902,191800,77618255,2930,2930,2930,2930,0
|
|
20240902,191700,77618255,2930,2930,2930,2930,0
|
|
20240902,191600,77618255,2930,2930,2930,2930,0
|
|
20240902,191500,77618255,2930,2930,2930,2930,0
|
|
20240902,191400,77618255,2930,2930,2930,2930,0
|
|
20240902,191300,77618255,2930,2930,2930,2930,0
|
|
20240902,191200,77618255,2930,2930,2930,2930,0
|
|
20240902,191100,77618255,2930,2930,2930,2930,0
|
|
20240902,191000,77618255,2930,2930,2930,2930,0
|
|
20240902,190900,77618255,2930,2930,2930,2930,0
|
|
20240902,190800,77618255,2930,2930,2930,2930,0
|
|
20240902,190700,77618255,2930,2930,2930,2930,0
|
|
20240902,190600,77618255,2930,2930,2930,2930,0
|
|
20240902,190500,77618255,2930,2930,2930,2930,0
|
|
20240902,190400,77618255,2930,2930,2930,2930,0
|
|
20240902,190300,77618255,2930,2930,2930,2930,0
|
|
20240902,190200,77618255,2930,2930,2930,2930,351
|
|
20240902,190100,77618255,2930,2930,2930,2930,0
|
|
20240902,190000,77618255,2930,2930,2930,2930,0
|
|
20240902,185900,77618255,2930,2930,2930,2930,0
|
|
20240902,185800,77618255,2930,2930,2930,2930,0
|
|
20240902,185700,77618255,2930,2930,2930,2930,0
|
|
20240902,185600,77618255,2930,2930,2930,2930,0
|
|
20240902,185500,77618255,2930,2930,2930,2930,0
|
|
20240902,185400,77618255,2930,2930,2930,2930,0
|
|
20240902,185300,77618255,2930,2930,2930,2930,0
|
|
20240902,185200,77618255,2930,2930,2930,2930,0
|
|
20240902,185100,77618255,2930,2930,2930,2930,0
|
|
20240902,185000,77618255,2930,2930,2930,2930,0
|
|
20240902,184900,77618255,2930,2930,2930,2930,0
|
|
20240902,184800,77618255,2930,2930,2930,2930,0
|
|
20240902,184700,77618255,2930,2930,2930,2930,0
|
|
20240902,184600,77618255,2930,2930,2930,2930,0
|
|
20240902,184500,77618255,2930,2930,2930,2930,0
|
|
20240902,184400,77618255,2930,2930,2930,2930,0
|
|
20240902,184300,77618255,2930,2930,2930,2930,0
|
|
20240902,184200,77618255,2930,2930,2930,2930,0
|
|
20240902,184100,77618255,2930,2930,2930,2930,0
|
|
20240902,184000,77618255,2930,2930,2930,2930,0
|
|
20240902,183900,77618255,2930,2930,2930,2930,0
|
|
20240902,183800,77618255,2930,2930,2930,2930,0
|
|
20240902,183700,77618255,2930,2930,2930,2930,0
|
|
20240902,183600,77618255,2930,2930,2930,2930,0
|
|
20240902,183500,77618255,2930,2930,2930,2930,0
|
|
20240902,183400,77618255,2930,2930,2930,2930,0
|
|
20240902,183300,77618255,2930,2930,2930,2930,0
|
|
20240902,183200,77618255,2930,2930,2930,2930,351
|
|
20240902,183100,77618255,2930,2930,2930,2930,0
|
|
20240902,183000,77618255,2930,2930,2930,2930,0
|
|
20240902,182900,77618255,2930,2930,2930,2930,0
|
|
20240902,182800,77618255,2930,2930,2930,2930,0
|
|
20240902,182700,77618255,2930,2930,2930,2930,0
|
|
20240902,182600,77618255,2930,2930,2930,2930,0
|
|
20240902,182500,77618255,2930,2930,2930,2930,0
|
|
20240902,182400,77618255,2930,2930,2930,2930,0
|
|
20240902,182300,77618255,2930,2930,2930,2930,0
|
|
20240902,182200,77618255,2930,2930,2930,2930,0
|
|
20240902,182100,77618255,2930,2930,2930,2930,0
|
|
20240902,182000,77618255,2930,2930,2930,2930,0
|
|
20240902,181900,77618255,2930,2930,2930,2930,0
|
|
20240902,181800,77618255,2930,2930,2930,2930,0
|
|
20240902,181700,77618255,2930,2930,2930,2930,0
|
|
20240902,181600,77618255,2930,2930,2930,2930,0
|
|
20240902,181500,77618255,2930,2930,2930,2930,0
|
|
20240902,181400,77618255,2930,2930,2930,2930,0
|
|
20240902,181300,77618255,2930,2930,2930,2930,0
|
|
20240902,181200,77618255,2930,2930,2930,2930,0
|
|
20240902,181100,77618255,2930,2930,2930,2930,0
|
|
20240902,181000,77618255,2930,2930,2930,2930,0
|
|
20240902,180900,77618255,2930,2930,2930,2930,0
|
|
20240902,180800,77618255,2930,2930,2930,2930,0
|
|
20240902,180700,77618255,2930,2930,2930,2930,0
|
|
20240902,180600,77618255,2930,2930,2930,2930,0
|
|
20240902,180500,77618255,2930,2930,2930,2930,0
|
|
20240902,180400,77618255,2930,2930,2930,2930,0
|
|
20240902,180300,77618255,2930,2930,2930,2930,0
|
|
20240902,180200,77618255,2930,2930,2930,2930,351
|
|
20240902,180100,77618255,2930,2930,2930,2930,0
|
|
20240902,180000,77618255,2930,2930,2930,2930,0
|
|
20240902,175900,77618255,2930,2930,2930,2930,0
|
|
20240902,175800,77618255,2930,2930,2930,2930,0
|
|
20240902,175700,77618255,2930,2930,2930,2930,0
|
|
20240902,175600,77618255,2930,2930,2930,2930,0
|
|
20240902,175500,77618255,2930,2930,2930,2930,0
|
|
20240902,175400,77618255,2930,2930,2930,2930,0
|
|
20240902,175300,77618255,2930,2930,2930,2930,0
|
|
20240902,175200,77618255,2930,2930,2930,2930,0
|
|
20240902,175100,77618255,2930,2930,2930,2930,0
|
|
20240902,175000,77618255,2930,2930,2930,2930,0
|
|
20240902,174900,77618255,2930,2930,2930,2930,0
|
|
20240902,174800,77618255,2930,2930,2930,2930,0
|
|
20240902,174700,77618255,2930,2930,2930,2930,0
|
|
20240902,174600,77618255,2930,2930,2930,2930,0
|
|
20240902,174500,77618255,2930,2930,2930,2930,0
|
|
20240902,174400,77618255,2930,2930,2930,2930,0
|
|
20240902,174300,77618255,2930,2930,2930,2930,0
|
|
20240902,174200,77618255,2930,2930,2930,2930,0
|
|
20240902,174100,77618255,2930,2930,2930,2930,0
|
|
20240902,174000,77618255,2930,2930,2930,2930,0
|
|
20240902,173900,77618255,2930,2930,2930,2930,0
|
|
20240902,173800,77618255,2930,2930,2930,2930,0
|
|
20240902,173700,77618255,2930,2930,2930,2930,0
|
|
20240902,173600,77618255,2930,2930,2930,2930,0
|
|
20240902,173500,77618255,2930,2930,2930,2930,0
|
|
20240902,173400,77618255,2930,2930,2930,2930,0
|
|
20240902,173300,77618255,2930,2930,2930,2930,0
|
|
20240902,173200,77618255,2930,2930,2930,2930,351
|
|
20240902,173100,77618255,2930,2930,2930,2930,0
|
|
20240902,173000,77618255,2930,2930,2930,2930,0
|
|
20240902,172900,77618255,2930,2930,2930,2930,0
|
|
20240902,172800,77618255,2930,2930,2930,2930,0
|
|
20240902,172700,77618255,2930,2930,2930,2930,0
|
|
20240902,172600,77618255,2930,2930,2930,2930,0
|
|
20240902,172500,77618255,2930,2930,2930,2930,0
|
|
20240902,172400,77618255,2930,2930,2930,2930,0
|
|
20240902,172300,77618255,2930,2930,2930,2930,0
|
|
20240902,172200,77618255,2930,2930,2930,2930,0
|
|
20240902,172100,77618255,2930,2930,2930,2930,0
|
|
20240902,172000,77618255,2930,2930,2930,2930,0
|
|
20240902,171900,77618255,2930,2930,2930,2930,0
|
|
20240902,171800,77618255,2930,2930,2930,2930,0
|
|
20240902,171700,77618255,2930,2930,2930,2930,0
|
|
20240902,171600,77618255,2930,2930,2930,2930,0
|
|
20240902,171500,77618255,2930,2930,2930,2930,0
|
|
20240902,171400,77618255,2930,2930,2930,2930,0
|
|
20240902,171300,77618255,2930,2930,2930,2930,0
|
|
20240902,171200,77618255,2930,2930,2930,2930,0
|
|
20240902,171100,77618255,2930,2930,2930,2930,0
|
|
20240902,171000,77618255,2930,2930,2930,2930,0
|
|
20240902,170900,77618255,2930,2930,2930,2930,0
|
|
20240902,170800,77618255,2930,2930,2930,2930,0
|
|
20240902,170700,77618255,2930,2930,2930,2930,0
|
|
20240902,170600,77618255,2930,2930,2930,2930,0
|
|
20240902,170500,77618255,2930,2930,2930,2930,0
|
|
20240902,170400,77618255,2930,2930,2930,2930,0
|
|
20240902,170300,77618255,2930,2930,2930,2930,0
|
|
20240902,170200,77618255,2930,2930,2930,2930,351
|
|
20240902,170100,77618255,2930,2930,2930,2930,0
|
|
20240902,170000,77618255,2930,2930,2930,2930,0
|
|
20240902,165900,77618255,2930,2930,2930,2930,0
|
|
20240902,165800,77618255,2930,2930,2930,2930,0
|
|
20240902,165700,77618255,2930,2930,2930,2930,0
|
|
20240902,165600,77618255,2930,2930,2930,2930,0
|
|
20240902,165500,77618255,2930,2930,2930,2930,0
|
|
20240902,165400,77618255,2930,2930,2930,2930,0
|
|
20240902,165300,77618255,2930,2930,2930,2930,0
|
|
20240902,165200,77618255,2930,2930,2930,2930,0
|
|
20240902,165100,77618255,2930,2930,2930,2930,0
|
|
20240902,165000,77618255,2930,2930,2930,2930,0
|
|
20240902,164900,77618255,2930,2930,2930,2930,0
|
|
20240902,164800,77618255,2930,2930,2930,2930,0
|
|
20240902,164700,77618255,2930,2930,2930,2930,0
|
|
20240902,164600,77618255,2930,2930,2930,2930,0
|
|
20240902,164500,77618255,2930,2930,2930,2930,0
|
|
20240902,164400,77618255,2930,2930,2930,2930,0
|
|
20240902,164300,77618255,2930,2930,2930,2930,0
|
|
20240902,164200,77618255,2930,2930,2930,2930,0
|
|
20240902,164100,77618255,2930,2930,2930,2930,0
|
|
20240902,164000,77618255,2930,2930,2930,2930,0
|
|
20240902,163900,77618255,2930,2930,2930,2930,0
|
|
20240902,163800,77618255,2930,2930,2930,2930,0
|
|
20240902,163700,77618255,2930,2930,2930,2930,0
|
|
20240902,163600,77618255,2930,2930,2930,2930,0
|
|
20240902,163500,77618255,2930,2930,2930,2930,0
|
|
20240902,163400,77618255,2930,2930,2930,2930,0
|
|
20240902,163300,77618255,2930,2930,2930,2930,0
|
|
20240902,163200,77618255,2930,2930,2930,2930,351
|
|
20240902,163100,77618255,2930,2930,2930,2930,0
|
|
20240902,163000,77618255,2930,2930,2930,2930,0
|
|
20240902,162900,77618255,2930,2930,2930,2930,0
|
|
20240902,162800,77618255,2930,2930,2930,2930,0
|
|
20240902,162700,77618255,2930,2930,2930,2930,0
|
|
20240902,162600,77618255,2930,2930,2930,2930,0
|
|
20240902,162500,77618255,2930,2930,2930,2930,0
|
|
20240902,162400,77618255,2930,2930,2930,2930,0
|
|
20240902,162300,77618255,2930,2930,2930,2930,0
|
|
20240902,162200,77618255,2930,2930,2930,2930,0
|
|
20240902,162100,77618255,2930,2930,2930,2930,0
|
|
20240902,162000,77618255,2930,2930,2930,2930,0
|
|
20240902,161900,77618255,2930,2930,2930,2930,0
|
|
20240902,161800,77618255,2930,2930,2930,2930,0
|
|
20240902,161700,77618255,2930,2930,2930,2930,0
|
|
20240902,161600,77618255,2930,2930,2930,2930,0
|
|
20240902,161500,77618255,2930,2930,2930,2930,0
|
|
20240902,161400,77618255,2930,2930,2930,2930,0
|
|
20240902,161300,77618255,2930,2930,2930,2930,0
|
|
20240902,161200,77618255,2930,2930,2930,2930,0
|
|
20240902,161100,77618255,2930,2930,2930,2930,0
|
|
20240902,161000,77618255,2930,2930,2930,2930,0
|
|
20240902,160900,77618255,2930,2930,2930,2930,0
|
|
20240902,160800,77618255,2930,2930,2930,2930,0
|
|
20240902,160700,77618255,2930,2930,2930,2930,0
|
|
20240902,160600,77618255,2930,2930,2930,2930,0
|
|
20240902,160500,77618255,2930,2930,2930,2930,0
|
|
20240902,160400,77618255,2930,2930,2930,2930,0
|
|
20240902,160300,77618255,2930,2930,2930,2930,0
|
|
20240902,160200,77618255,2930,2930,2930,2930,351
|
|
20240902,160100,77618255,2930,2930,2930,2930,0
|
|
20240902,160000,77618255,2930,2930,2930,2930,0
|
|
20240902,155900,77618255,2930,2930,2930,2930,0
|
|
20240902,155800,77618255,2930,2930,2930,2930,0
|
|
20240902,155700,77618255,2930,2930,2930,2930,0
|
|
20240902,155600,77618255,2930,2930,2930,2930,0
|
|
20240902,155500,77618255,2930,2930,2930,2930,0
|
|
20240902,155400,77618255,2930,2930,2930,2930,0
|
|
20240902,155300,77618255,2930,2930,2930,2930,0
|
|
20240902,155200,77618255,2930,2930,2930,2930,0
|
|
20240902,155100,77618255,2930,2930,2930,2930,0
|
|
20240902,155000,77618255,2930,2930,2930,2930,0
|
|
20240902,154900,77618255,2930,2930,2930,2930,0
|
|
20240902,154800,77618255,2930,2930,2930,2930,0
|
|
20240902,154700,77618255,2930,2930,2930,2930,0
|
|
20240902,154600,77618255,2930,2930,2930,2930,0
|
|
20240902,154500,77618255,2930,2930,2930,2930,0
|
|
20240902,154400,77618255,2930,2930,2930,2930,0
|
|
20240902,154300,77618255,2930,2930,2930,2930,0
|
|
20240902,154200,77618255,2930,2930,2930,2930,0
|
|
20240902,154100,77618255,2930,2930,2930,2930,0
|
|
20240902,154000,77618255,2930,2930,2930,2930,0
|
|
20240902,153900,77618255,2930,2930,2930,2930,0
|
|
20240902,153800,77618255,2930,2930,2930,2930,0
|
|
20240902,153700,77618255,2930,2930,2930,2930,0
|
|
20240902,153600,77618255,2930,2930,2930,2930,0
|
|
20240902,153500,77618255,2930,2930,2930,2930,0
|
|
20240902,153400,77618255,2930,2930,2930,2930,0
|
|
20240902,153300,77618255,2930,2930,2930,2930,0
|
|
20240902,153200,77618255,2930,2930,2930,2930,351
|
|
20240902,153100,77618255,2930,2930,2930,2930,0
|
|
20240902,153000,77618255,2930,2930,2930,2930,351
|
|
20240902,152900,76589825,2930,2930,2930,2930,0
|
|
20240902,152800,76589825,2930,2930,2930,2930,0
|
|
20240902,152700,76589825,2930,2930,2930,2930,0
|
|
20240902,152600,76589825,2930,2930,2930,2930,0
|
|
20240902,152500,76589825,2930,2930,2930,2930,0
|
|
20240902,152400,76589825,2930,2930,2930,2930,0
|
|
20240902,152300,76589825,2930,2930,2930,2930,0
|
|
20240902,152200,76589825,2930,2930,2930,2930,0
|
|
20240902,152100,76589825,2930,2930,2930,2930,0
|
|
20240902,152000,76589825,2930,2930,2930,2930,0
|
|
20240902,151900,76589825,2930,2920,2930,2920,205
|
|
20240902,151800,75991205,2920,2935,2935,2920,755
|
|
20240902,151700,73786445,2925,2925,2925,2925,0
|
|
20240902,151600,73786445,2925,2925,2925,2925,1
|
|
20240902,151500,73783520,2920,2930,2930,2920,451
|
|
20240902,151400,72466500,2920,2915,2920,2915,1247
|
|
20240902,151300,68825265,2910,2910,2910,2910,0
|
|
20240902,151200,68825265,2910,2910,2910,2910,25
|
|
20240902,151100,68752515,2910,2910,2910,2910,63
|
|
20240902,151000,68569185,2920,2920,2920,2920,3
|
|
20240902,150900,68560425,2910,2910,2910,2910,0
|
|
20240902,150800,68560425,2910,2915,2915,2910,3
|
|
20240902,150700,68551685,2915,2920,2920,2915,4
|
|
20240902,150600,68540010,2915,2915,2915,2915,137
|
|
20240902,150500,68140655,2915,2915,2915,2915,0
|
|
20240902,150400,68140655,2915,2895,2915,2895,796
|
|
20240902,150300,65820335,2910,2910,2910,2910,225
|
|
20240902,150200,65165585,2905,2900,2905,2900,235
|
|
20240902,150100,64483745,2900,2900,2900,2900,0
|
|
20240902,150000,64483745,2900,2900,2900,2900,34
|
|
20240902,145900,64385145,2900,2900,2900,2900,0
|
|
20240902,145800,64385145,2900,2900,2900,2900,0
|
|
20240902,145700,64385145,2900,2900,2900,2900,1
|
|
20240902,145600,64382245,2900,2900,2900,2900,0
|
|
20240902,145500,64382245,2900,2900,2900,2890,303
|
|
20240902,145400,63506530,2900,2900,2900,2900,0
|
|
20240902,145300,63506530,2900,2900,2900,2900,0
|
|
20240902,145200,63506530,2900,2900,2900,2900,0
|
|
20240902,145100,63506530,2900,2900,2900,2900,0
|
|
20240902,145000,63506530,2900,2900,2900,2900,0
|
|
20240902,144900,63506530,2900,2900,2900,2900,0
|
|
20240902,144800,63506530,2900,2900,2900,2900,0
|
|
20240902,144700,63506530,2900,2900,2900,2900,1
|
|
20240902,144600,63503630,2900,2900,2900,2900,0
|
|
20240902,144500,63503630,2900,2900,2900,2900,0
|
|
20240902,144400,63503630,2900,2900,2900,2900,1
|
|
20240902,144300,63500730,2885,2885,2885,2885,0
|
|
20240902,144200,63500730,2885,2890,2890,2885,2000
|
|
20240902,144100,57729735,2890,2890,2890,2890,0
|
|
20240902,144000,57729735,2890,2890,2890,2890,0
|
|
20240902,143900,57729735,2890,2890,2890,2890,0
|
|
20240902,143800,57729735,2890,2890,2890,2890,0
|
|
20240902,143700,57729735,2890,2890,2890,2890,0
|
|
20240902,143600,57729735,2890,2890,2890,2890,0
|
|
20240902,143500,57729735,2890,2890,2890,2890,0
|
|
20240902,143400,57729735,2890,2890,2890,2890,0
|
|
20240902,143300,57729735,2890,2890,2890,2890,0
|
|
20240902,143200,57729735,2890,2890,2890,2890,0
|
|
20240902,143100,57729735,2890,2890,2890,2890,0
|
|
20240902,143000,57729735,2890,2890,2890,2890,0
|
|
20240902,142900,57729735,2890,2890,2890,2890,0
|
|
20240902,142800,57729735,2890,2890,2890,2890,0
|
|
20240902,142700,57729735,2890,2890,2890,2890,0
|
|
20240902,142600,57729735,2890,2890,2890,2890,0
|
|
20240902,142500,57729735,2890,2895,2895,2890,2
|
|
20240902,142400,57723950,2895,2895,2895,2895,0
|
|
20240902,142300,57723950,2895,2895,2895,2895,100
|
|
20240902,142200,57434450,2895,2895,2895,2895,100
|
|
20240902,142100,57144950,2900,2900,2900,2900,0
|
|
20240902,142000,57144950,2900,2900,2900,2900,0
|
|
20240902,141900,57144950,2900,2900,2900,2900,0
|
|
20240902,141800,57144950,2900,2900,2900,2900,200
|
|
20240902,141700,56564950,2900,2900,2900,2900,0
|
|
20240902,141600,56564950,2900,2900,2900,2900,0
|
|
20240902,141500,56564950,2900,2900,2900,2900,0
|
|
20240902,141400,56564950,2900,2895,2900,2895,251
|
|
20240902,141300,55837055,2900,2900,2900,2900,219
|
|
20240902,141200,55201955,2900,2900,2900,2900,0
|
|
20240902,141100,55201955,2900,2900,2900,2900,33
|
|
20240902,141000,55106255,2900,2900,2900,2900,1
|
|
20240902,140900,55103355,2900,2900,2900,2900,0
|
|
20240902,140800,55103355,2900,2900,2900,2900,49
|
|
20240902,140700,54961255,2900,2900,2900,2900,0
|
|
20240902,140600,54961255,2900,2900,2900,2900,0
|
|
20240902,140500,54961255,2900,2900,2900,2900,0
|
|
20240902,140400,54961255,2900,2900,2900,2900,0
|
|
20240902,140300,54961255,2900,2900,2900,2900,0
|
|
20240902,140200,54961255,2900,2900,2900,2900,0
|
|
20240902,140100,54961255,2900,2900,2900,2900,0
|
|
20240902,140000,54961255,2900,2900,2900,2900,0
|
|
20240902,135900,54961255,2900,2900,2900,2900,0
|
|
20240902,135800,54961255,2900,2900,2900,2900,0
|
|
20240902,135700,54961255,2900,2900,2900,2900,0
|
|
20240902,135600,54961255,2900,2900,2900,2900,0
|
|
20240902,135500,54961255,2900,2900,2900,2900,0
|
|
20240902,135400,54961255,2900,2900,2900,2900,0
|
|
20240902,135300,54961255,2900,2900,2900,2900,0
|
|
20240902,135200,54961255,2900,2900,2900,2900,7
|
|
20240902,135100,54940955,2900,2900,2900,2900,10
|
|
20240902,135000,54911955,2900,2900,2900,2900,0
|
|
20240902,134900,54911955,2900,2900,2900,2900,0
|
|
20240902,134800,54911955,2900,2900,2900,2900,0
|
|
20240902,134700,54911955,2900,2900,2900,2900,0
|
|
20240902,134600,54911955,2900,2900,2900,2900,0
|
|
20240902,134500,54911955,2900,2900,2900,2900,0
|
|
20240902,134400,54911955,2900,2900,2900,2900,0
|
|
20240902,134300,54911955,2900,2900,2900,2900,0
|
|
20240902,134200,54911955,2900,2900,2900,2900,0
|
|
20240902,134100,54911955,2900,2900,2900,2900,0
|
|
20240902,134000,54911955,2900,2900,2900,2900,0
|
|
20240902,133900,54911955,2900,2900,2900,2900,0
|
|
20240902,133800,54911955,2900,2900,2900,2900,17
|
|
20240902,133700,54862655,2900,2900,2900,2900,8
|
|
20240902,133600,54839455,2900,2900,2900,2900,0
|
|
20240902,133500,54839455,2900,2900,2900,2900,0
|
|
20240902,133400,54839455,2900,2900,2900,2900,0
|
|
20240902,133300,54839455,2900,2900,2900,2900,0
|
|
20240902,133200,54839455,2900,2900,2900,2900,55
|
|
20240902,133100,54679955,2900,2900,2900,2900,100
|
|
20240902,133000,54389955,2900,2900,2900,2900,0
|
|
20240902,132900,54389955,2900,2900,2900,2900,0
|
|
20240902,132800,54389955,2900,2900,2900,2900,26
|
|
20240902,132700,54314555,2895,2895,2895,2895,0
|
|
20240902,132600,54314555,2895,2895,2895,2895,450
|
|
20240902,132500,53011805,2895,2895,2895,2895,0
|
|
20240902,132400,53011805,2895,2895,2895,2895,0
|
|
20240902,132300,53011805,2895,2895,2895,2895,0
|
|
20240902,132200,53011805,2895,2895,2895,2895,0
|
|
20240902,132100,53011805,2895,2895,2895,2895,0
|
|
20240902,132000,53011805,2895,2895,2895,2895,0
|
|
20240902,131900,53011805,2895,2895,2895,2895,0
|
|
20240902,131800,53011805,2895,2895,2895,2895,239
|
|
20240902,131700,52319900,2895,2895,2895,2895,0
|
|
20240902,131600,52319900,2895,2895,2895,2895,0
|
|
20240902,131500,52319900,2895,2895,2895,2895,0
|
|
20240902,131400,52319900,2895,2895,2895,2895,0
|
|
20240902,131300,52319900,2895,2895,2895,2895,0
|
|
20240902,131200,52319900,2895,2895,2895,2895,0
|
|
20240902,131100,52319900,2895,2900,2900,2895,2
|
|
20240902,131000,52314105,2890,2890,2890,2890,0
|
|
20240902,130900,52314105,2890,2890,2890,2890,0
|
|
20240902,130800,52314105,2890,2890,2890,2890,0
|
|
20240902,130700,52314105,2890,2890,2890,2890,0
|
|
20240902,130600,52314105,2890,2890,2890,2890,0
|
|
20240902,130500,52314105,2890,2890,2890,2890,0
|
|
20240902,130400,52314105,2890,2890,2890,2890,0
|
|
20240902,130300,52314105,2890,2890,2890,2890,0
|
|
20240902,130200,52314105,2890,2890,2890,2890,0
|
|
20240902,130100,52314105,2890,2890,2890,2890,1
|
|
20240902,130000,52311215,2895,2895,2895,2895,0
|
|
20240902,125900,52311215,2895,2895,2895,2895,0
|
|
20240902,125800,52311215,2895,2895,2895,2895,0
|
|
20240902,125700,52311215,2895,2895,2895,2895,0
|
|
20240902,125600,52311215,2895,2895,2895,2895,0
|
|
20240902,125500,52311215,2895,2895,2895,2895,30
|
|
20240902,125400,52224365,2895,2895,2895,2895,0
|
|
20240902,125300,52224365,2895,2895,2895,2895,0
|
|
20240902,125200,52224365,2895,2895,2895,2895,0
|
|
20240902,125100,52224365,2895,2895,2895,2895,0
|
|
20240902,125000,52224365,2895,2895,2895,2895,0
|
|
20240902,124900,52224365,2895,2895,2895,2895,0
|
|
20240902,124800,52224365,2895,2895,2895,2895,0
|
|
20240902,124700,52224365,2895,2900,2900,2895,592
|
|
20240902,124600,50508880,2900,2900,2900,2900,1
|
|
20240902,124500,50505980,2900,2900,2900,2900,10
|
|
20240902,124400,50476980,2900,2900,2900,2900,0
|
|
20240902,124300,50476980,2900,2900,2900,2900,0
|
|
20240902,124200,50476980,2900,2900,2900,2900,0
|
|
20240902,124100,50476980,2900,2900,2900,2900,50
|
|
20240902,124000,50331980,2900,2900,2900,2900,303
|
|
20240902,123900,49453280,2900,2900,2900,2900,100
|
|
20240902,123800,49163280,2900,2900,2900,2900,150
|
|
20240902,123700,48728280,2900,2900,2900,2900,0
|
|
20240902,123600,48728280,2900,2900,2900,2900,0
|
|
20240902,123500,48728280,2900,2900,2900,2900,0
|
|
20240902,123400,48728280,2900,2900,2900,2900,0
|
|
20240902,123300,48728280,2900,2900,2900,2900,0
|
|
20240902,123200,48728280,2900,2900,2900,2900,0
|
|
20240902,123100,48728280,2900,2900,2900,2900,0
|
|
20240902,123000,48728280,2900,2900,2900,2900,0
|
|
20240902,122900,48728280,2900,2900,2900,2900,0
|
|
20240902,122800,48728280,2900,2900,2900,2900,0
|
|
20240902,122700,48728280,2900,2900,2900,2900,0
|
|
20240902,122600,48728280,2900,2900,2900,2900,0
|
|
20240902,122500,48728280,2900,2900,2900,2900,0
|
|
20240902,122400,48728280,2900,2900,2900,2900,0
|
|
20240902,122300,48728280,2900,2900,2900,2900,76
|
|
20240902,122200,48507880,2895,2895,2895,2895,0
|
|
20240902,122100,48507880,2895,2895,2895,2895,0
|
|
20240902,122000,48507880,2895,2895,2895,2895,0
|
|
20240902,121900,48507880,2895,2895,2895,2895,19
|
|
20240902,121800,48452875,2905,2905,2905,2905,37
|
|
20240902,121700,48345390,2905,2905,2905,2905,0
|
|
20240902,121600,48345390,2905,2905,2905,2905,0
|
|
20240902,121500,48345390,2905,2905,2905,2905,0
|
|
20240902,121400,48345390,2905,2905,2905,2905,0
|
|
20240902,121300,48345390,2905,2905,2905,2905,0
|
|
20240902,121200,48345390,2905,2905,2905,2905,0
|
|
20240902,121100,48345390,2905,2905,2905,2905,0
|
|
20240902,121000,48345390,2905,2905,2905,2905,0
|
|
20240902,120900,48345390,2905,2905,2905,2905,0
|
|
20240902,120800,48345390,2905,2905,2905,2905,0
|
|
20240902,120700,48345390,2905,2905,2905,2905,0
|
|
20240902,120600,48345390,2905,2905,2905,2905,0
|
|
20240902,120500,48345390,2905,2905,2905,2905,0
|
|
20240902,120400,48345390,2905,2905,2905,2905,0
|
|
20240902,120300,48345390,2905,2905,2905,2905,0
|
|
20240902,120200,48345390,2905,2905,2905,2905,66
|
|
20240902,120100,48153660,2905,2905,2905,2905,0
|
|
20240902,120000,48153660,2905,2905,2905,2905,0
|
|
20240902,115900,48153660,2905,2905,2905,2905,0
|
|
20240902,115800,48153660,2905,2905,2905,2905,0
|
|
20240902,115700,48153660,2905,2905,2905,2905,0
|
|
20240902,115600,48153660,2905,2905,2905,2905,2
|
|
20240902,115500,48147850,2900,2900,2900,2900,1
|
|
20240902,115400,48144950,2900,2900,2900,2900,0
|
|
20240902,115300,48144950,2900,2900,2900,2900,17
|
|
20240902,115200,48095650,2900,2900,2900,2900,0
|
|
20240902,115100,48095650,2900,2900,2900,2900,96
|
|
20240902,115000,47817250,2895,2895,2895,2895,200
|
|
20240902,114900,47238250,2900,2900,2900,2900,100
|
|
20240902,114800,46948250,2895,2895,2895,2895,0
|
|
20240902,114700,46948250,2895,2895,2895,2895,0
|
|
20240902,114600,46948250,2895,2895,2895,2895,0
|
|
20240902,114500,46948250,2895,2895,2895,2895,0
|
|
20240902,114400,46948250,2895,2895,2895,2895,0
|
|
20240902,114300,46948250,2895,2895,2895,2895,0
|
|
20240902,114200,46948250,2895,2895,2895,2895,0
|
|
20240902,114100,46948250,2895,2895,2895,2895,0
|
|
20240902,114000,46948250,2895,2895,2895,2895,0
|
|
20240902,113900,46948250,2895,2895,2895,2895,1000
|
|
20240902,113800,44053250,2900,2900,2900,2900,0
|
|
20240902,113700,44053250,2900,2900,2900,2900,1
|
|
20240902,113600,44050350,2900,2900,2900,2900,0
|
|
20240902,113500,44050350,2900,2900,2900,2900,0
|
|
20240902,113400,44050350,2900,2900,2900,2900,0
|
|
20240902,113300,44050350,2900,2900,2900,2900,0
|
|
20240902,113200,44050350,2900,2900,2900,2900,0
|
|
20240902,113100,44050350,2900,2900,2900,2900,0
|
|
20240902,113000,44050350,2900,2900,2900,2900,7
|
|
20240902,112900,44030050,2900,2900,2900,2900,0
|
|
20240902,112800,44030050,2900,2900,2900,2900,3
|
|
20240902,112700,44021350,2900,2900,2900,2900,0
|
|
20240902,112600,44021350,2900,2900,2900,2900,0
|
|
20240902,112500,44021350,2900,2900,2900,2900,0
|
|
20240902,112400,44021350,2900,2900,2900,2900,0
|
|
20240902,112300,44021350,2900,2900,2900,2900,0
|
|
20240902,112200,44021350,2900,2900,2900,2900,0
|
|
20240902,112100,44021350,2900,2900,2900,2900,40
|
|
20240902,112000,43905350,2900,2900,2900,2900,1
|
|
20240902,111900,43902450,2900,2900,2900,2900,0
|
|
20240902,111800,43902450,2900,2900,2900,2900,0
|
|
20240902,111700,43902450,2900,2900,2900,2900,0
|
|
20240902,111600,43902450,2900,2900,2900,2900,0
|
|
20240902,111500,43902450,2900,2900,2900,2900,0
|
|
20240902,111400,43902450,2900,2900,2900,2900,0
|
|
20240902,111300,43902450,2900,2900,2900,2900,0
|
|
20240902,111200,43902450,2900,2900,2900,2900,16
|
|
20240902,111100,43856050,2900,2900,2900,2900,0
|
|
20240902,111000,43856050,2900,2900,2900,2900,100
|
|
20240902,110900,43566050,2900,2900,2900,2900,0
|
|
20240902,110800,43566050,2900,2900,2900,2900,150
|
|
20240902,110700,43131050,2900,2900,2900,2900,0
|
|
20240902,110600,43131050,2900,2900,2900,2900,0
|
|
20240902,110500,43131050,2900,2900,2900,2900,0
|
|
20240902,110400,43131050,2900,2895,2900,2895,57
|
|
20240902,110300,42966030,2895,2895,2895,2895,1
|
|
20240902,110200,42963135,2895,2900,2900,2895,1001
|
|
20240902,110100,40060240,2900,2900,2900,2900,0
|
|
20240902,110000,40060240,2900,2890,2900,2890,1601
|
|
20240902,105900,35417360,2890,2895,2895,2890,598
|
|
20240902,105800,33686195,2900,2895,2900,2895,671
|
|
20240902,105700,31743645,2900,2900,2900,2900,2
|
|
20240902,105600,31737845,2900,2900,2900,2900,70
|
|
20240902,105500,31534845,2900,2900,2900,2900,0
|
|
20240902,105400,31534845,2900,2900,2900,2900,0
|
|
20240902,105300,31534845,2900,2900,2900,2900,50
|
|
20240902,105200,31389845,2900,2900,2900,2900,50
|
|
20240902,105100,31244845,2895,2895,2895,2895,0
|
|
20240902,105000,31244845,2895,2895,2895,2895,126
|
|
20240902,104900,30880075,2900,2900,2900,2900,2902
|
|
20240902,104800,22464275,2910,2900,2910,2900,54
|
|
20240902,104700,22307655,2910,2910,2910,2910,2
|
|
20240902,104600,22301835,2905,2900,2905,2900,3
|
|
20240902,104500,22293130,2895,2895,2895,2895,0
|
|
20240902,104400,22293130,2895,2895,2895,2895,0
|
|
20240902,104300,22293130,2895,2895,2895,2895,0
|
|
20240902,104200,22293130,2895,2895,2895,2895,0
|
|
20240902,104100,22293130,2895,2895,2895,2895,0
|
|
20240902,104000,22293130,2895,2895,2895,2895,0
|
|
20240902,103900,22293130,2895,2895,2895,2895,0
|
|
20240902,103800,22293130,2895,2895,2895,2895,0
|
|
20240902,103700,22293130,2895,2895,2895,2895,0
|
|
20240902,103600,22293130,2895,2895,2895,2895,0
|
|
20240902,103500,22293130,2895,2895,2895,2895,0
|
|
20240902,103400,22293130,2895,2895,2895,2895,0
|
|
20240902,103300,22293130,2895,2895,2895,2895,2
|
|
20240902,103200,22287340,2910,2910,2910,2910,0
|
|
20240902,103100,22287340,2910,2910,2910,2910,0
|
|
20240902,103000,22287340,2910,2910,2910,2910,0
|
|
20240902,102900,22287340,2910,2910,2910,2910,0
|
|
20240902,102800,22287340,2910,2900,2910,2900,5
|
|
20240902,102700,22272820,2905,2905,2905,2905,1
|
|
20240902,102600,22269915,2910,2900,2910,2900,5
|
|
20240902,102500,22255395,2910,2900,2910,2900,9
|
|
20240902,102400,22229280,2900,2900,2900,2900,0
|
|
20240902,102300,22229280,2900,2900,2910,2900,14
|
|
20240902,102200,22188665,2895,2895,2895,2895,0
|
|
20240902,102100,22188665,2895,2895,2895,2895,24
|
|
20240902,102000,22119185,2895,2895,2895,2895,3
|
|
20240902,101900,22110500,2895,2895,2895,2895,0
|
|
20240902,101800,22110500,2895,2895,2895,2895,0
|
|
20240902,101700,22110500,2895,2895,2895,2895,0
|
|
20240902,101600,22110500,2895,2895,2895,2895,0
|
|
20240902,101500,22110500,2895,2895,2895,2895,0
|
|
20240902,101400,22110500,2895,2895,2895,2895,53
|
|
20240902,101300,21957065,2895,2895,2895,2895,2
|
|
20240902,101200,21951275,2895,2895,2895,2895,2
|
|
20240902,101100,21945485,2895,2895,2895,2895,0
|
|
20240902,101000,21945485,2895,2895,2895,2895,0
|
|
20240902,100900,21945485,2895,2895,2895,2895,0
|
|
20240902,100800,21945485,2895,2895,2895,2895,0
|
|
20240902,100700,21945485,2895,2895,2895,2895,0
|
|
20240902,100600,21945485,2895,2895,2895,2895,10
|
|
20240902,100500,21916535,2895,2895,2895,2895,1
|
|
20240902,100400,21913640,2895,2895,2895,2895,0
|
|
20240902,100300,21913640,2895,2895,2895,2895,0
|
|
20240902,100200,21913640,2895,2890,2895,2890,34
|
|
20240902,100100,21815370,2885,2890,2890,2885,1458
|
|
20240902,100000,17607425,2890,2890,2890,2890,0
|
|
20240902,095900,17607425,2890,2890,2890,2890,0
|
|
20240902,095800,17607425,2890,2890,2890,2890,0
|
|
20240902,095700,17607425,2890,2890,2890,2890,0
|
|
20240902,095600,17607425,2890,2890,2890,2890,0
|
|
20240902,095500,17607425,2890,2890,2890,2890,0
|
|
20240902,095400,17607425,2890,2890,2890,2890,54
|
|
20240902,095300,17451365,2895,2895,2895,2895,0
|
|
20240902,095200,17451365,2895,2895,2895,2895,0
|
|
20240902,095100,17451365,2895,2895,2895,2895,0
|
|
20240902,095000,17451365,2895,2895,2895,2895,0
|
|
20240902,094900,17451365,2895,2895,2895,2895,0
|
|
20240902,094800,17451365,2895,2895,2895,2895,0
|
|
20240902,094700,17451365,2895,2895,2895,2895,0
|
|
20240902,094600,17451365,2895,2895,2895,2895,0
|
|
20240902,094500,17451365,2895,2895,2895,2895,4
|
|
20240902,094400,17439785,2895,2895,2895,2895,1
|
|
20240902,094300,17436890,2895,2895,2895,2890,5
|
|
20240902,094200,17422420,2895,2895,2895,2895,13
|
|
20240902,094100,17384785,2885,2885,2885,2885,0
|
|
20240902,094000,17384785,2885,2885,2885,2885,0
|
|
20240902,093900,17384785,2885,2885,2885,2885,0
|
|
20240902,093800,17384785,2885,2885,2885,2885,0
|
|
20240902,093700,17384785,2885,2885,2885,2885,0
|
|
20240902,093600,17384785,2885,2885,2885,2885,27
|
|
20240902,093500,17306890,2885,2885,2885,2885,526
|
|
20240902,093400,15789380,2885,2885,2885,2885,0
|
|
20240902,093300,15789380,2885,2885,2885,2885,0
|
|
20240902,093200,15789380,2885,2885,2885,2885,0
|
|
20240902,093100,15789380,2885,2885,2885,2885,0
|
|
20240902,093000,15789380,2885,2890,2890,2885,400
|
|
20240902,092900,14635370,2885,2885,2885,2885,0
|
|
20240902,092800,14635370,2885,2885,2885,2885,100
|
|
20240902,092700,14346870,2890,2890,2890,2890,46
|
|
20240902,092600,14213930,2885,2885,2885,2885,0
|
|
20240902,092500,14213930,2885,2885,2885,2885,60
|
|
20240902,092400,14040830,2885,2885,2885,2885,17
|
|
20240902,092300,13991785,2885,2885,2885,2885,6
|
|
20240902,092200,13974475,2885,2885,2885,2885,0
|
|
20240902,092100,13974475,2885,2885,2885,2885,2
|
|
20240902,092000,13968705,2875,2875,2875,2875,20
|
|
20240902,091900,13911205,2875,2880,2880,2875,122
|
|
20240902,091800,13560170,2890,2890,2890,2890,0
|
|
20240902,091700,13560170,2890,2890,2890,2890,4
|
|
20240902,091600,13548610,2880,2880,2880,2880,45
|
|
20240902,091500,13419010,2870,2870,2870,2870,0
|
|
20240902,091400,13419010,2870,2875,2875,2870,39
|
|
20240902,091300,13307075,2875,2905,2905,2875,2596
|
|
20240902,091200,5777940,2915,2915,2915,2915,0
|
|
20240902,091100,5777940,2915,2915,2915,2915,0
|
|
20240902,091000,5777940,2915,2910,2915,2900,86
|
|
20240902,090900,5527680,2915,2915,2915,2915,1
|
|
20240902,090800,5524765,2910,2915,2915,2910,11
|
|
20240902,090700,5492750,2910,2910,2910,2910,7
|
|
20240902,090600,5472380,2910,2910,2910,2910,4
|
|
20240902,090500,5460740,2905,2905,2905,2905,0
|
|
20240902,090400,5460740,2905,2905,2905,2905,0
|
|
20240902,090300,5460740,2905,2905,2905,2905,1
|
|
20240902,090200,5457835,2900,2910,2910,2900,36
|
|
20240902,090100,5353420,2920,2920,2920,2920,1
|
|
20240902,090000,5350500,2900,2900,2900,2900,1845
|