667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200400,324416075,2775,2775,2775,2775,1349
|
|
20240902,200300,324416075,2775,2775,2775,2775,0
|
|
20240902,200200,324416075,2775,2775,2775,2775,0
|
|
20240902,200100,324416075,2775,2775,2775,2775,0
|
|
20240902,200000,324416075,2775,2775,2775,2775,0
|
|
20240902,195900,324416075,2775,2775,2775,2775,0
|
|
20240902,195800,324416075,2775,2775,2775,2775,0
|
|
20240902,195700,324416075,2775,2775,2775,2775,0
|
|
20240902,195600,324416075,2775,2775,2775,2775,0
|
|
20240902,195500,324416075,2775,2775,2775,2775,0
|
|
20240902,195400,324416075,2775,2775,2775,2775,0
|
|
20240902,195300,324416075,2775,2775,2775,2775,0
|
|
20240902,195200,324416075,2775,2775,2775,2775,0
|
|
20240902,195100,324416075,2775,2775,2775,2775,0
|
|
20240902,195000,324416075,2775,2775,2775,2775,0
|
|
20240902,194900,324416075,2775,2775,2775,2775,0
|
|
20240902,194800,324416075,2775,2775,2775,2775,0
|
|
20240902,194700,324416075,2775,2775,2775,2775,0
|
|
20240902,194600,324416075,2775,2775,2775,2775,0
|
|
20240902,194500,324416075,2775,2775,2775,2775,0
|
|
20240902,194400,324416075,2775,2775,2775,2775,0
|
|
20240902,194300,324416075,2775,2775,2775,2775,0
|
|
20240902,194200,324416075,2775,2775,2775,2775,0
|
|
20240902,194100,324416075,2775,2775,2775,2775,0
|
|
20240902,194000,324416075,2775,2775,2775,2775,0
|
|
20240902,193900,324416075,2775,2775,2775,2775,0
|
|
20240902,193800,324416075,2775,2775,2775,2775,0
|
|
20240902,193700,324416075,2775,2775,2775,2775,0
|
|
20240902,193600,324416075,2775,2775,2775,2775,0
|
|
20240902,193500,324416075,2775,2775,2775,2775,0
|
|
20240902,193400,324416075,2775,2775,2775,2775,1349
|
|
20240902,193300,324416075,2775,2775,2775,2775,0
|
|
20240902,193200,324416075,2775,2775,2775,2775,0
|
|
20240902,193100,324416075,2775,2775,2775,2775,0
|
|
20240902,193000,324416075,2775,2775,2775,2775,0
|
|
20240902,192900,324416075,2775,2775,2775,2775,0
|
|
20240902,192800,324416075,2775,2775,2775,2775,0
|
|
20240902,192700,324416075,2775,2775,2775,2775,0
|
|
20240902,192600,324416075,2775,2775,2775,2775,0
|
|
20240902,192500,324416075,2775,2775,2775,2775,0
|
|
20240902,192400,324416075,2775,2775,2775,2775,0
|
|
20240902,192300,324416075,2775,2775,2775,2775,0
|
|
20240902,192200,324416075,2775,2775,2775,2775,0
|
|
20240902,192100,324416075,2775,2775,2775,2775,0
|
|
20240902,192000,324416075,2775,2775,2775,2775,0
|
|
20240902,191900,324416075,2775,2775,2775,2775,0
|
|
20240902,191800,324416075,2775,2775,2775,2775,0
|
|
20240902,191700,324416075,2775,2775,2775,2775,0
|
|
20240902,191600,324416075,2775,2775,2775,2775,0
|
|
20240902,191500,324416075,2775,2775,2775,2775,0
|
|
20240902,191400,324416075,2775,2775,2775,2775,0
|
|
20240902,191300,324416075,2775,2775,2775,2775,0
|
|
20240902,191200,324416075,2775,2775,2775,2775,0
|
|
20240902,191100,324416075,2775,2775,2775,2775,0
|
|
20240902,191000,324416075,2775,2775,2775,2775,0
|
|
20240902,190900,324416075,2775,2775,2775,2775,0
|
|
20240902,190800,324416075,2775,2775,2775,2775,0
|
|
20240902,190700,324416075,2775,2775,2775,2775,0
|
|
20240902,190600,324416075,2775,2775,2775,2775,0
|
|
20240902,190500,324416075,2775,2775,2775,2775,0
|
|
20240902,190400,324416075,2775,2775,2775,2775,1349
|
|
20240902,190300,324416075,2775,2775,2775,2775,0
|
|
20240902,190200,324416075,2775,2775,2775,2775,0
|
|
20240902,190100,324416075,2775,2775,2775,2775,0
|
|
20240902,190000,324416075,2775,2775,2775,2775,0
|
|
20240902,185900,324416075,2775,2775,2775,2775,0
|
|
20240902,185800,324416075,2775,2775,2775,2775,0
|
|
20240902,185700,324416075,2775,2775,2775,2775,0
|
|
20240902,185600,324416075,2775,2775,2775,2775,0
|
|
20240902,185500,324416075,2775,2775,2775,2775,0
|
|
20240902,185400,324416075,2775,2775,2775,2775,0
|
|
20240902,185300,324416075,2775,2775,2775,2775,0
|
|
20240902,185200,324416075,2775,2775,2775,2775,0
|
|
20240902,185100,324416075,2775,2775,2775,2775,0
|
|
20240902,185000,324416075,2775,2775,2775,2775,0
|
|
20240902,184900,324416075,2775,2775,2775,2775,0
|
|
20240902,184800,324416075,2775,2775,2775,2775,0
|
|
20240902,184700,324416075,2775,2775,2775,2775,0
|
|
20240902,184600,324416075,2775,2775,2775,2775,0
|
|
20240902,184500,324416075,2775,2775,2775,2775,0
|
|
20240902,184400,324416075,2775,2775,2775,2775,0
|
|
20240902,184300,324416075,2775,2775,2775,2775,0
|
|
20240902,184200,324416075,2775,2775,2775,2775,0
|
|
20240902,184100,324416075,2775,2775,2775,2775,0
|
|
20240902,184000,324416075,2775,2775,2775,2775,0
|
|
20240902,183900,324416075,2775,2775,2775,2775,0
|
|
20240902,183800,324416075,2775,2775,2775,2775,0
|
|
20240902,183700,324416075,2775,2775,2775,2775,0
|
|
20240902,183600,324416075,2775,2775,2775,2775,0
|
|
20240902,183500,324416075,2775,2775,2775,2775,0
|
|
20240902,183400,324416075,2775,2775,2775,2775,1349
|
|
20240902,183300,324416075,2775,2775,2775,2775,0
|
|
20240902,183200,324416075,2775,2775,2775,2775,0
|
|
20240902,183100,324416075,2775,2775,2775,2775,0
|
|
20240902,183000,324416075,2775,2775,2775,2775,0
|
|
20240902,182900,324416075,2775,2775,2775,2775,0
|
|
20240902,182800,324416075,2775,2775,2775,2775,0
|
|
20240902,182700,324416075,2775,2775,2775,2775,0
|
|
20240902,182600,324416075,2775,2775,2775,2775,0
|
|
20240902,182500,324416075,2775,2775,2775,2775,0
|
|
20240902,182400,324416075,2775,2775,2775,2775,0
|
|
20240902,182300,324416075,2775,2775,2775,2775,0
|
|
20240902,182200,324416075,2775,2775,2775,2775,0
|
|
20240902,182100,324416075,2775,2775,2775,2775,0
|
|
20240902,182000,324416075,2775,2775,2775,2775,0
|
|
20240902,181900,324416075,2775,2775,2775,2775,0
|
|
20240902,181800,324416075,2775,2775,2775,2775,0
|
|
20240902,181700,324416075,2775,2775,2775,2775,0
|
|
20240902,181600,324416075,2775,2775,2775,2775,0
|
|
20240902,181500,324416075,2775,2775,2775,2775,0
|
|
20240902,181400,324416075,2775,2775,2775,2775,0
|
|
20240902,181300,324416075,2775,2775,2775,2775,0
|
|
20240902,181200,324416075,2775,2775,2775,2775,0
|
|
20240902,181100,324416075,2775,2775,2775,2775,0
|
|
20240902,181000,324416075,2775,2775,2775,2775,0
|
|
20240902,180900,324416075,2775,2775,2775,2775,0
|
|
20240902,180800,324416075,2775,2775,2775,2775,0
|
|
20240902,180700,324416075,2775,2775,2775,2775,0
|
|
20240902,180600,324416075,2775,2775,2775,2775,0
|
|
20240902,180500,324416075,2775,2775,2775,2775,0
|
|
20240902,180400,324416075,2775,2775,2775,2775,1349
|
|
20240902,180300,324416075,2775,2775,2775,2775,0
|
|
20240902,180200,324416075,2775,2775,2775,2775,0
|
|
20240902,180100,324416075,2775,2775,2775,2775,0
|
|
20240902,180000,324416075,2775,2775,2775,2775,0
|
|
20240902,175900,324416075,2775,2775,2775,2775,0
|
|
20240902,175800,324416075,2775,2775,2775,2775,0
|
|
20240902,175700,324416075,2775,2775,2775,2775,0
|
|
20240902,175600,324416075,2775,2775,2775,2775,0
|
|
20240902,175500,324416075,2775,2775,2775,2775,0
|
|
20240902,175400,324416075,2775,2775,2775,2775,0
|
|
20240902,175300,324416075,2775,2775,2775,2775,0
|
|
20240902,175200,324416075,2775,2775,2775,2775,0
|
|
20240902,175100,324416075,2775,2775,2775,2775,0
|
|
20240902,175000,324416075,2775,2775,2775,2775,0
|
|
20240902,174900,324416075,2775,2775,2775,2775,0
|
|
20240902,174800,324416075,2775,2775,2775,2775,0
|
|
20240902,174700,324416075,2775,2775,2775,2775,0
|
|
20240902,174600,324416075,2775,2775,2775,2775,0
|
|
20240902,174500,324416075,2775,2775,2775,2775,0
|
|
20240902,174400,324416075,2775,2775,2775,2775,0
|
|
20240902,174300,324416075,2775,2775,2775,2775,0
|
|
20240902,174200,324416075,2775,2775,2775,2775,0
|
|
20240902,174100,324416075,2775,2775,2775,2775,0
|
|
20240902,174000,324416075,2775,2775,2775,2775,0
|
|
20240902,173900,324416075,2775,2775,2775,2775,0
|
|
20240902,173800,324416075,2775,2775,2775,2775,0
|
|
20240902,173700,324416075,2775,2775,2775,2775,0
|
|
20240902,173600,324416075,2775,2775,2775,2775,0
|
|
20240902,173500,324416075,2775,2775,2775,2775,0
|
|
20240902,173400,324416075,2775,2775,2775,2775,1349
|
|
20240902,173300,324416075,2775,2775,2775,2775,0
|
|
20240902,173200,324416075,2775,2775,2775,2775,0
|
|
20240902,173100,324416075,2775,2775,2775,2775,0
|
|
20240902,173000,324416075,2775,2775,2775,2775,0
|
|
20240902,172900,324416075,2775,2775,2775,2775,0
|
|
20240902,172800,324416075,2775,2775,2775,2775,0
|
|
20240902,172700,324416075,2775,2775,2775,2775,0
|
|
20240902,172600,324416075,2775,2775,2775,2775,0
|
|
20240902,172500,324416075,2775,2775,2775,2775,0
|
|
20240902,172400,324416075,2775,2775,2775,2775,0
|
|
20240902,172300,324416075,2775,2775,2775,2775,0
|
|
20240902,172200,324416075,2775,2775,2775,2775,0
|
|
20240902,172100,324416075,2775,2775,2775,2775,0
|
|
20240902,172000,324416075,2775,2775,2775,2775,0
|
|
20240902,171900,324416075,2775,2775,2775,2775,0
|
|
20240902,171800,324416075,2775,2775,2775,2775,0
|
|
20240902,171700,324416075,2775,2775,2775,2775,0
|
|
20240902,171600,324416075,2775,2775,2775,2775,0
|
|
20240902,171500,324416075,2775,2775,2775,2775,0
|
|
20240902,171400,324416075,2775,2775,2775,2775,0
|
|
20240902,171300,324416075,2775,2775,2775,2775,0
|
|
20240902,171200,324416075,2775,2775,2775,2775,0
|
|
20240902,171100,324416075,2775,2775,2775,2775,0
|
|
20240902,171000,324416075,2775,2775,2775,2775,0
|
|
20240902,170900,324416075,2775,2775,2775,2775,0
|
|
20240902,170800,324416075,2775,2775,2775,2775,0
|
|
20240902,170700,324416075,2775,2775,2775,2775,0
|
|
20240902,170600,324416075,2775,2775,2775,2775,0
|
|
20240902,170500,324416075,2775,2775,2775,2775,0
|
|
20240902,170400,324416075,2775,2775,2775,2775,1349
|
|
20240902,170300,324416075,2775,2775,2775,2775,0
|
|
20240902,170200,324416075,2775,2775,2775,2775,0
|
|
20240902,170100,324416075,2775,2775,2775,2775,0
|
|
20240902,170000,324416075,2775,2775,2775,2775,0
|
|
20240902,165900,324416075,2775,2775,2775,2775,0
|
|
20240902,165800,324416075,2775,2775,2775,2775,0
|
|
20240902,165700,324416075,2775,2775,2775,2775,0
|
|
20240902,165600,324416075,2775,2775,2775,2775,0
|
|
20240902,165500,324416075,2775,2775,2775,2775,0
|
|
20240902,165400,324416075,2775,2775,2775,2775,0
|
|
20240902,165300,324416075,2775,2775,2775,2775,0
|
|
20240902,165200,324416075,2775,2775,2775,2775,0
|
|
20240902,165100,324416075,2775,2775,2775,2775,0
|
|
20240902,165000,324416075,2775,2775,2775,2775,0
|
|
20240902,164900,324416075,2775,2775,2775,2775,0
|
|
20240902,164800,324416075,2775,2775,2775,2775,0
|
|
20240902,164700,324416075,2775,2775,2775,2775,0
|
|
20240902,164600,324416075,2775,2775,2775,2775,0
|
|
20240902,164500,324416075,2775,2775,2775,2775,0
|
|
20240902,164400,324416075,2775,2775,2775,2775,0
|
|
20240902,164300,324416075,2775,2775,2775,2775,0
|
|
20240902,164200,324416075,2775,2775,2775,2775,0
|
|
20240902,164100,324416075,2775,2775,2775,2775,0
|
|
20240902,164000,324416075,2775,2775,2775,2775,0
|
|
20240902,163900,324416075,2775,2775,2775,2775,0
|
|
20240902,163800,324416075,2775,2775,2775,2775,0
|
|
20240902,163700,324416075,2775,2775,2775,2775,0
|
|
20240902,163600,324416075,2775,2775,2775,2775,0
|
|
20240902,163500,324416075,2775,2775,2775,2775,0
|
|
20240902,163400,324416075,2775,2775,2775,2775,1349
|
|
20240902,163300,324416075,2775,2775,2775,2775,0
|
|
20240902,163200,324416075,2775,2775,2775,2775,0
|
|
20240902,163100,324416075,2775,2775,2775,2775,0
|
|
20240902,163000,324416075,2775,2775,2775,2775,0
|
|
20240902,162900,324416075,2775,2775,2775,2775,0
|
|
20240902,162800,324416075,2775,2775,2775,2775,0
|
|
20240902,162700,324416075,2775,2775,2775,2775,0
|
|
20240902,162600,324416075,2775,2775,2775,2775,0
|
|
20240902,162500,324416075,2775,2775,2775,2775,0
|
|
20240902,162400,324416075,2775,2775,2775,2775,0
|
|
20240902,162300,324416075,2775,2775,2775,2775,0
|
|
20240902,162200,324416075,2775,2775,2775,2775,0
|
|
20240902,162100,324416075,2775,2775,2775,2775,0
|
|
20240902,162000,324416075,2775,2775,2775,2775,0
|
|
20240902,161900,324416075,2775,2775,2775,2775,0
|
|
20240902,161800,324416075,2775,2775,2775,2775,0
|
|
20240902,161700,324416075,2775,2775,2775,2775,0
|
|
20240902,161600,324416075,2775,2775,2775,2775,0
|
|
20240902,161500,324416075,2775,2775,2775,2775,0
|
|
20240902,161400,324416075,2775,2775,2775,2775,0
|
|
20240902,161300,324416075,2775,2775,2775,2775,0
|
|
20240902,161200,324416075,2775,2775,2775,2775,0
|
|
20240902,161100,324416075,2775,2775,2775,2775,0
|
|
20240902,161000,324416075,2775,2775,2775,2775,0
|
|
20240902,160900,324416075,2775,2775,2775,2775,0
|
|
20240902,160800,324416075,2775,2775,2775,2775,0
|
|
20240902,160700,324416075,2775,2775,2775,2775,0
|
|
20240902,160600,324416075,2775,2775,2775,2775,0
|
|
20240902,160500,324416075,2775,2775,2775,2775,0
|
|
20240902,160400,324416075,2775,2775,2775,2775,1349
|
|
20240902,160300,324416075,2775,2775,2775,2775,0
|
|
20240902,160200,324416075,2775,2775,2775,2775,0
|
|
20240902,160100,324416075,2775,2775,2775,2775,0
|
|
20240902,160000,324416075,2775,2775,2775,2775,0
|
|
20240902,155900,324416075,2775,2775,2775,2775,0
|
|
20240902,155800,324416075,2775,2775,2775,2775,0
|
|
20240902,155700,324416075,2775,2775,2775,2775,0
|
|
20240902,155600,324416075,2775,2775,2775,2775,0
|
|
20240902,155500,324416075,2775,2775,2775,2775,0
|
|
20240902,155400,324416075,2775,2775,2775,2775,0
|
|
20240902,155300,324416075,2775,2775,2775,2775,0
|
|
20240902,155200,324416075,2775,2775,2775,2775,0
|
|
20240902,155100,324416075,2775,2775,2775,2775,0
|
|
20240902,155000,324416075,2775,2775,2775,2775,0
|
|
20240902,154900,324416075,2775,2775,2775,2775,0
|
|
20240902,154800,324416075,2775,2775,2775,2775,0
|
|
20240902,154700,324416075,2775,2775,2775,2775,0
|
|
20240902,154600,324416075,2775,2775,2775,2775,0
|
|
20240902,154500,324416075,2775,2775,2775,2775,0
|
|
20240902,154400,324416075,2775,2775,2775,2775,0
|
|
20240902,154300,324416075,2775,2775,2775,2775,0
|
|
20240902,154200,324416075,2775,2775,2775,2775,0
|
|
20240902,154100,324416075,2775,2775,2775,2775,0
|
|
20240902,154000,324416075,2775,2775,2775,2775,0
|
|
20240902,153900,324416075,2775,2775,2775,2775,0
|
|
20240902,153800,324416075,2775,2775,2775,2775,0
|
|
20240902,153700,324416075,2775,2775,2775,2775,0
|
|
20240902,153600,324416075,2775,2775,2775,2775,0
|
|
20240902,153500,324416075,2775,2775,2775,2775,0
|
|
20240902,153400,324416075,2775,2775,2775,2775,1349
|
|
20240902,153300,324416075,2775,2775,2775,2775,0
|
|
20240902,153200,324416075,2775,2775,2775,2775,0
|
|
20240902,153100,324416075,2775,2775,2775,2775,0
|
|
20240902,153000,324416075,2775,2775,2775,2775,1349
|
|
20240902,152900,320672600,2780,2780,2780,2780,0
|
|
20240902,152800,320672600,2780,2780,2780,2780,0
|
|
20240902,152700,320672600,2780,2780,2780,2780,0
|
|
20240902,152600,320672600,2780,2780,2780,2780,0
|
|
20240902,152500,320672600,2780,2780,2780,2780,0
|
|
20240902,152400,320672600,2780,2780,2780,2780,0
|
|
20240902,152300,320672600,2780,2780,2780,2780,0
|
|
20240902,152200,320672600,2780,2780,2780,2780,0
|
|
20240902,152100,320672600,2780,2780,2780,2780,0
|
|
20240902,152000,320672600,2780,2780,2780,2780,0
|
|
20240902,151900,320672600,2780,2780,2785,2770,10399
|
|
20240902,151800,291807560,2785,2785,2785,2785,13
|
|
20240902,151700,291771355,2785,2785,2785,2780,4716
|
|
20240902,151600,278660295,2785,2785,2785,2785,0
|
|
20240902,151500,278660295,2785,2790,2790,2785,10
|
|
20240902,151400,278632435,2785,2785,2785,2785,414
|
|
20240902,151300,277479445,2790,2790,2790,2790,0
|
|
20240902,151200,277479445,2790,2785,2790,2785,506
|
|
20240902,151100,276070205,2790,2790,2790,2790,20
|
|
20240902,151000,276014405,2790,2790,2790,2790,17
|
|
20240902,150900,275966975,2785,2785,2785,2785,400
|
|
20240902,150800,274852975,2785,2785,2785,2785,0
|
|
20240902,150700,274852975,2785,2785,2785,2785,100
|
|
20240902,150600,274574475,2785,2785,2785,2785,1271
|
|
20240902,150500,271034740,2790,2790,2790,2790,0
|
|
20240902,150400,271034740,2790,2790,2790,2790,500
|
|
20240902,150300,269639740,2790,2790,2790,2790,55
|
|
20240902,150200,269486290,2795,2795,2795,2795,0
|
|
20240902,150100,269486290,2795,2785,2795,2785,874
|
|
20240902,150000,267052050,2790,2790,2790,2790,15
|
|
20240902,145900,267010200,2790,2790,2790,2790,0
|
|
20240902,145800,267010200,2790,2795,2795,2790,494
|
|
20240902,145700,265630560,2795,2795,2795,2795,100
|
|
20240902,145600,265351060,2795,2795,2795,2795,0
|
|
20240902,145500,265351060,2795,2795,2795,2795,0
|
|
20240902,145400,265351060,2795,2795,2795,2795,154
|
|
20240902,145300,264920630,2800,2800,2800,2800,0
|
|
20240902,145200,264920630,2800,2800,2800,2800,0
|
|
20240902,145100,264920630,2800,2790,2800,2790,5070
|
|
20240902,145000,250732930,2790,2790,2790,2790,12
|
|
20240902,144900,250699450,2790,2790,2790,2790,0
|
|
20240902,144800,250699450,2790,2790,2790,2790,0
|
|
20240902,144700,250699450,2790,2785,2790,2785,483
|
|
20240902,144600,249354290,2785,2780,2785,2780,802
|
|
20240902,144500,247124720,2785,2785,2785,2785,101
|
|
20240902,144400,246843435,2785,2785,2785,2785,0
|
|
20240902,144300,246843435,2785,2780,2785,2780,7010
|
|
20240902,144200,227355585,2780,2785,2785,2780,4087
|
|
20240902,144100,215977245,2790,2785,2790,2785,3004
|
|
20240902,144000,207611085,2790,2790,2790,2790,0
|
|
20240902,143900,207611085,2790,2790,2790,2790,2
|
|
20240902,143800,207605505,2785,2785,2785,2785,0
|
|
20240902,143700,207605505,2785,2790,2790,2785,893
|
|
20240902,143600,205118475,2785,2785,2785,2785,0
|
|
20240902,143500,205118475,2785,2785,2785,2785,0
|
|
20240902,143400,205118475,2785,2785,2785,2785,10
|
|
20240902,143300,205090625,2790,2790,2790,2790,0
|
|
20240902,143200,205090625,2790,2790,2790,2790,1
|
|
20240902,143100,205087835,2790,2790,2790,2790,0
|
|
20240902,143000,205087835,2790,2790,2790,2790,0
|
|
20240902,142900,205087835,2790,2790,2790,2790,144
|
|
20240902,142800,204686075,2790,2790,2790,2790,10
|
|
20240902,142700,204658175,2785,2785,2785,2785,3092
|
|
20240902,142600,196046955,2790,2790,2790,2790,10
|
|
20240902,142500,196019055,2790,2790,2790,2790,0
|
|
20240902,142400,196019055,2790,2790,2790,2790,3
|
|
20240902,142300,196010685,2790,2790,2790,2790,2
|
|
20240902,142200,196005105,2790,2790,2790,2790,0
|
|
20240902,142100,196005105,2790,2790,2790,2790,0
|
|
20240902,142000,196005105,2790,2790,2790,2790,0
|
|
20240902,141900,196005105,2790,2790,2790,2790,3
|
|
20240902,141800,195996735,2790,2790,2790,2790,30
|
|
20240902,141700,195913035,2790,2790,2795,2790,178
|
|
20240902,141600,195416400,2790,2790,2790,2790,0
|
|
20240902,141500,195416400,2790,2790,2790,2790,921
|
|
20240902,141400,192846810,2790,2790,2790,2790,330
|
|
20240902,141300,191926110,2795,2795,2795,2795,0
|
|
20240902,141200,191926110,2795,2795,2795,2795,0
|
|
20240902,141100,191926110,2795,2795,2795,2795,100
|
|
20240902,141000,191646610,2795,2795,2795,2795,0
|
|
20240902,140900,191646610,2795,2795,2795,2795,0
|
|
20240902,140800,191646610,2795,2795,2795,2790,3528
|
|
20240902,140700,181803350,2795,2795,2795,2795,298
|
|
20240902,140600,180970440,2795,2795,2795,2795,387
|
|
20240902,140500,179888775,2795,2795,2795,2795,0
|
|
20240902,140400,179888775,2795,2795,2795,2795,3
|
|
20240902,140300,179880390,2800,2800,2800,2800,0
|
|
20240902,140200,179880390,2800,2800,2800,2800,0
|
|
20240902,140100,179880390,2800,2800,2800,2800,0
|
|
20240902,140000,179880390,2800,2800,2800,2800,5
|
|
20240902,135900,179866390,2800,2800,2800,2800,0
|
|
20240902,135800,179866390,2800,2800,2800,2800,0
|
|
20240902,135700,179866390,2800,2800,2800,2800,0
|
|
20240902,135600,179866390,2800,2800,2800,2800,1
|
|
20240902,135500,179863590,2800,2800,2800,2800,0
|
|
20240902,135400,179863590,2800,2800,2800,2800,0
|
|
20240902,135300,179863590,2800,2795,2800,2790,5004
|
|
20240902,135200,165897400,2795,2795,2795,2795,10
|
|
20240902,135100,165869450,2800,2800,2800,2800,0
|
|
20240902,135000,165869450,2800,2795,2800,2790,941
|
|
20240902,134900,163243330,2795,2800,2800,2795,1001
|
|
20240902,134800,160445530,2800,2800,2800,2800,0
|
|
20240902,134700,160445530,2800,2800,2800,2800,80
|
|
20240902,134600,160221530,2800,2800,2800,2800,0
|
|
20240902,134500,160221530,2800,2800,2800,2800,0
|
|
20240902,134400,160221530,2800,2800,2800,2800,50
|
|
20240902,134300,160081530,2800,2800,2800,2800,0
|
|
20240902,134200,160081530,2800,2795,2800,2795,3
|
|
20240902,134100,160073135,2800,2800,2800,2800,370
|
|
20240902,134000,159037135,2790,2790,2790,2790,0
|
|
20240902,133900,159037135,2790,2790,2790,2790,0
|
|
20240902,133800,159037135,2790,2790,2790,2790,0
|
|
20240902,133700,159037135,2790,2790,2790,2790,0
|
|
20240902,133600,159037135,2790,2790,2790,2790,0
|
|
20240902,133500,159037135,2790,2790,2790,2790,0
|
|
20240902,133400,159037135,2790,2790,2790,2790,0
|
|
20240902,133300,159037135,2790,2790,2790,2790,40
|
|
20240902,133200,158925535,2790,2790,2790,2790,0
|
|
20240902,133100,158925535,2790,2790,2790,2790,0
|
|
20240902,133000,158925535,2790,2790,2790,2790,0
|
|
20240902,132900,158925535,2790,2790,2790,2790,9
|
|
20240902,132800,158900425,2800,2800,2800,2800,0
|
|
20240902,132700,158900425,2800,2800,2800,2800,0
|
|
20240902,132600,158900425,2800,2800,2800,2800,0
|
|
20240902,132500,158900425,2800,2800,2800,2800,0
|
|
20240902,132400,158900425,2800,2800,2800,2800,0
|
|
20240902,132300,158900425,2800,2800,2800,2800,0
|
|
20240902,132200,158900425,2800,2800,2800,2800,3
|
|
20240902,132100,158892025,2800,2800,2800,2800,0
|
|
20240902,132000,158892025,2800,2800,2800,2800,8
|
|
20240902,131900,158869625,2800,2795,2800,2795,736
|
|
20240902,131800,156812495,2800,2800,2800,2800,0
|
|
20240902,131700,156812495,2800,2800,2800,2800,0
|
|
20240902,131600,156812495,2800,2800,2800,2800,0
|
|
20240902,131500,156812495,2800,2795,2800,2795,150
|
|
20240902,131400,156393240,2800,2795,2800,2795,124
|
|
20240902,131300,156046655,2790,2790,2790,2790,0
|
|
20240902,131200,156046655,2790,2790,2790,2790,0
|
|
20240902,131100,156046655,2790,2790,2790,2790,0
|
|
20240902,131000,156046655,2790,2790,2790,2790,0
|
|
20240902,130900,156046655,2790,2790,2790,2790,1
|
|
20240902,130800,156043865,2790,2790,2790,2790,0
|
|
20240902,130700,156043865,2790,2790,2790,2790,0
|
|
20240902,130600,156043865,2790,2790,2790,2790,360
|
|
20240902,130500,155039465,2795,2795,2795,2795,0
|
|
20240902,130400,155039465,2795,2795,2795,2795,0
|
|
20240902,130300,155039465,2795,2790,2795,2790,245
|
|
20240902,130200,154355690,2790,2790,2790,2790,90
|
|
20240902,130100,154104590,2795,2795,2795,2795,5
|
|
20240902,130000,154090615,2800,2800,2800,2800,0
|
|
20240902,125900,154090615,2800,2800,2800,2800,0
|
|
20240902,125800,154090615,2800,2800,2800,2800,0
|
|
20240902,125700,154090615,2800,2800,2800,2800,1
|
|
20240902,125600,154087815,2795,2795,2795,2795,0
|
|
20240902,125500,154087815,2795,2795,2795,2795,0
|
|
20240902,125400,154087815,2795,2795,2795,2795,305
|
|
20240902,125300,153235340,2800,2800,2800,2800,0
|
|
20240902,125200,153235340,2800,2800,2800,2800,0
|
|
20240902,125100,153235340,2800,2800,2800,2800,1
|
|
20240902,125000,153232540,2790,2790,2790,2790,0
|
|
20240902,124900,153232540,2790,2790,2790,2790,0
|
|
20240902,124800,153232540,2790,2790,2790,2790,0
|
|
20240902,124700,153232540,2790,2790,2790,2790,0
|
|
20240902,124600,153232540,2790,2795,2800,2790,802
|
|
20240902,124500,150992100,2800,2800,2800,2800,1
|
|
20240902,124400,150989300,2795,2800,2800,2795,2
|
|
20240902,124300,150983705,2800,2800,2800,2800,0
|
|
20240902,124200,150983705,2800,2800,2800,2800,100
|
|
20240902,124100,150703705,2800,2800,2800,2800,0
|
|
20240902,124000,150703705,2800,2800,2800,2800,0
|
|
20240902,123900,150703705,2800,2800,2800,2800,3
|
|
20240902,123800,150695305,2800,2800,2800,2800,1
|
|
20240902,123700,150692505,2795,2795,2795,2795,110
|
|
20240902,123600,150385055,2795,2795,2795,2795,0
|
|
20240902,123500,150385055,2795,2795,2795,2795,0
|
|
20240902,123400,150385055,2795,2795,2795,2795,223
|
|
20240902,123300,149761770,2800,2800,2800,2800,0
|
|
20240902,123200,149761770,2800,2800,2800,2800,0
|
|
20240902,123100,149761770,2800,2800,2800,2800,0
|
|
20240902,123000,149761770,2800,2800,2800,2800,0
|
|
20240902,122900,149761770,2800,2800,2800,2800,0
|
|
20240902,122800,149761770,2800,2800,2800,2800,0
|
|
20240902,122700,149761770,2800,2800,2800,2800,0
|
|
20240902,122600,149761770,2800,2800,2800,2800,0
|
|
20240902,122500,149761770,2800,2800,2800,2800,0
|
|
20240902,122400,149761770,2800,2800,2800,2800,0
|
|
20240902,122300,149761770,2800,2800,2800,2800,0
|
|
20240902,122200,149761770,2800,2800,2800,2800,0
|
|
20240902,122100,149761770,2800,2800,2800,2800,0
|
|
20240902,122000,149761770,2800,2800,2800,2800,100
|
|
20240902,121900,149481770,2800,2800,2800,2800,0
|
|
20240902,121800,149481770,2800,2800,2800,2800,0
|
|
20240902,121700,149481770,2800,2800,2800,2800,0
|
|
20240902,121600,149481770,2800,2800,2800,2800,0
|
|
20240902,121500,149481770,2800,2800,2800,2800,0
|
|
20240902,121400,149481770,2800,2800,2800,2800,0
|
|
20240902,121300,149481770,2800,2800,2800,2800,0
|
|
20240902,121200,149481770,2800,2800,2800,2800,0
|
|
20240902,121100,149481770,2800,2800,2800,2800,0
|
|
20240902,121000,149481770,2800,2795,2800,2795,252
|
|
20240902,120900,148777425,2795,2790,2795,2790,53
|
|
20240902,120800,148629550,2790,2795,2795,2790,349
|
|
20240902,120700,147655835,2790,2790,2790,2790,0
|
|
20240902,120600,147655835,2790,2795,2795,2790,28
|
|
20240902,120500,147577710,2785,2785,2785,2785,0
|
|
20240902,120400,147577710,2785,2785,2785,2785,0
|
|
20240902,120300,147577710,2785,2785,2785,2785,0
|
|
20240902,120200,147577710,2785,2785,2785,2785,0
|
|
20240902,120100,147577710,2785,2785,2785,2785,0
|
|
20240902,120000,147577710,2785,2785,2785,2785,0
|
|
20240902,115900,147577710,2785,2785,2785,2785,0
|
|
20240902,115800,147577710,2785,2785,2785,2785,0
|
|
20240902,115700,147577710,2785,2795,2795,2785,905
|
|
20240902,115600,145056255,2785,2785,2785,2785,0
|
|
20240902,115500,145056255,2785,2785,2785,2785,25
|
|
20240902,115400,144986630,2790,2790,2790,2790,362
|
|
20240902,115300,143976650,2785,2785,2785,2785,0
|
|
20240902,115200,143976650,2785,2785,2785,2785,0
|
|
20240902,115100,143976650,2785,2785,2785,2785,0
|
|
20240902,115000,143976650,2785,2785,2785,2785,0
|
|
20240902,114900,143976650,2785,2785,2785,2785,455
|
|
20240902,114800,142709475,2785,2785,2795,2785,7
|
|
20240902,114700,142689950,2795,2795,2795,2795,1
|
|
20240902,114600,142687155,2785,2790,2790,2785,934
|
|
20240902,114500,140081300,2800,2800,2800,2800,0
|
|
20240902,114400,140081300,2800,2800,2800,2800,0
|
|
20240902,114300,140081300,2800,2795,2800,2790,3122
|
|
20240902,114200,131368405,2795,2795,2795,2795,0
|
|
20240902,114100,131368405,2795,2795,2795,2795,100
|
|
20240902,114000,131088905,2795,2795,2795,2795,0
|
|
20240902,113900,131088905,2795,2795,2795,2795,0
|
|
20240902,113800,131088905,2795,2795,2795,2795,0
|
|
20240902,113700,131088905,2795,2795,2795,2795,5
|
|
20240902,113600,131074930,2800,2800,2800,2800,0
|
|
20240902,113500,131074930,2800,2800,2800,2800,0
|
|
20240902,113400,131074930,2800,2800,2800,2800,0
|
|
20240902,113300,131074930,2800,2800,2800,2800,0
|
|
20240902,113200,131074930,2800,2800,2800,2800,0
|
|
20240902,113100,131074930,2800,2800,2800,2800,2
|
|
20240902,113000,131069330,2800,2800,2800,2800,0
|
|
20240902,112900,131069330,2800,2800,2800,2800,0
|
|
20240902,112800,131069330,2800,2800,2800,2800,0
|
|
20240902,112700,131069330,2800,2800,2800,2800,1
|
|
20240902,112600,131066530,2800,2800,2800,2800,6
|
|
20240902,112500,131049730,2800,2800,2800,2800,0
|
|
20240902,112400,131049730,2800,2800,2800,2800,0
|
|
20240902,112300,131049730,2800,2800,2800,2800,0
|
|
20240902,112200,131049730,2800,2800,2800,2800,0
|
|
20240902,112100,131049730,2800,2795,2800,2795,51
|
|
20240902,112000,130907180,2795,2795,2795,2795,0
|
|
20240902,111900,130907180,2795,2795,2795,2795,0
|
|
20240902,111800,130907180,2795,2795,2795,2795,0
|
|
20240902,111700,130907180,2795,2795,2795,2795,0
|
|
20240902,111600,130907180,2795,2795,2795,2795,0
|
|
20240902,111500,130907180,2795,2795,2795,2795,1
|
|
20240902,111400,130904385,2795,2795,2795,2795,0
|
|
20240902,111300,130904385,2795,2795,2795,2795,1
|
|
20240902,111200,130901590,2800,2800,2800,2800,20
|
|
20240902,111100,130845590,2800,2800,2800,2800,0
|
|
20240902,111000,130845590,2800,2790,2800,2790,1101
|
|
20240902,110900,127773790,2795,2795,2795,2795,92
|
|
20240902,110800,127516650,2800,2800,2800,2800,10
|
|
20240902,110700,127488650,2800,2800,2800,2800,0
|
|
20240902,110600,127488650,2800,2800,2800,2800,2
|
|
20240902,110500,127483050,2805,2805,2805,2805,0
|
|
20240902,110400,127483050,2805,2805,2805,2805,0
|
|
20240902,110300,127483050,2805,2805,2805,2805,0
|
|
20240902,110200,127483050,2805,2805,2805,2805,0
|
|
20240902,110100,127483050,2805,2805,2805,2805,0
|
|
20240902,110000,127483050,2805,2805,2805,2805,0
|
|
20240902,105900,127483050,2805,2805,2805,2805,0
|
|
20240902,105800,127483050,2805,2805,2805,2805,0
|
|
20240902,105700,127483050,2805,2805,2805,2805,48
|
|
20240902,105600,127348410,2805,2805,2805,2805,0
|
|
20240902,105500,127348410,2805,2805,2805,2805,0
|
|
20240902,105400,127348410,2805,2805,2805,2805,0
|
|
20240902,105300,127348410,2805,2805,2805,2805,0
|
|
20240902,105200,127348410,2805,2805,2805,2805,0
|
|
20240902,105100,127348410,2805,2800,2805,2800,2
|
|
20240902,105000,127342805,2805,2805,2805,2805,0
|
|
20240902,104900,127342805,2805,2805,2805,2805,0
|
|
20240902,104800,127342805,2805,2805,2805,2805,0
|
|
20240902,104700,127342805,2805,2805,2805,2805,0
|
|
20240902,104600,127342805,2805,2805,2805,2805,0
|
|
20240902,104500,127342805,2805,2805,2805,2805,0
|
|
20240902,104400,127342805,2805,2805,2805,2805,1
|
|
20240902,104300,127340000,2805,2805,2805,2805,0
|
|
20240902,104200,127340000,2805,2805,2805,2805,0
|
|
20240902,104100,127340000,2805,2805,2805,2805,0
|
|
20240902,104000,127340000,2805,2805,2805,2800,3
|
|
20240902,103900,127331590,2795,2795,2795,2795,162
|
|
20240902,103800,126878800,2805,2805,2805,2805,0
|
|
20240902,103700,126878800,2805,2805,2805,2805,0
|
|
20240902,103600,126878800,2805,2795,2805,2795,3
|
|
20240902,103500,126870405,2805,2805,2805,2805,0
|
|
20240902,103400,126870405,2805,2805,2805,2805,0
|
|
20240902,103300,126870405,2805,2805,2805,2805,0
|
|
20240902,103200,126870405,2805,2800,2805,2800,21
|
|
20240902,103100,126811600,2805,2800,2805,2800,4
|
|
20240902,103000,126800385,2800,2800,2800,2800,0
|
|
20240902,102900,126800385,2800,2790,2800,2790,3491
|
|
20240902,102800,117060485,2805,2805,2805,2805,0
|
|
20240902,102700,117060485,2805,2805,2805,2805,0
|
|
20240902,102600,117060485,2805,2805,2805,2805,0
|
|
20240902,102500,117060485,2805,2805,2805,2805,0
|
|
20240902,102400,117060485,2805,2805,2805,2805,0
|
|
20240902,102300,117060485,2805,2805,2805,2805,1
|
|
20240902,102200,117057680,2795,2795,2795,2795,0
|
|
20240902,102100,117057680,2795,2800,2805,2795,1408
|
|
20240902,102000,113115270,2805,2805,2805,2805,0
|
|
20240902,101900,113115270,2805,2805,2805,2805,0
|
|
20240902,101800,113115270,2805,2805,2805,2805,0
|
|
20240902,101700,113115270,2805,2805,2805,2805,0
|
|
20240902,101600,113115270,2805,2795,2805,2795,4
|
|
20240902,101500,113104070,2805,2790,2805,2790,573
|
|
20240902,101400,111505385,2805,2805,2805,2805,0
|
|
20240902,101300,111505385,2805,2805,2805,2805,0
|
|
20240902,101200,111505385,2805,2795,2805,2795,239
|
|
20240902,101100,110835770,2805,2795,2805,2790,1336
|
|
20240902,101000,107102730,2805,2800,2805,2800,2
|
|
20240902,100900,107097125,2805,2805,2805,2800,123
|
|
20240902,100800,106752690,2805,2800,2805,2800,321
|
|
20240902,100700,105853885,2800,2800,2800,2800,2
|
|
20240902,100600,105848285,2805,2810,2810,2800,205
|
|
20240902,100500,105274255,2805,2805,2805,2805,605
|
|
20240902,100400,103577230,2810,2810,2810,2810,1
|
|
20240902,100300,103574420,2810,2810,2810,2810,0
|
|
20240902,100200,103574420,2810,2805,2810,2805,302
|
|
20240902,100100,102727305,2815,2815,2815,2815,1
|
|
20240902,100000,102724490,2815,2815,2815,2815,21
|
|
20240902,095900,102665375,2810,2810,2815,2810,668
|
|
20240902,095800,100788290,2810,2810,2810,2810,238
|
|
20240902,095700,100119510,2810,2810,2810,2810,0
|
|
20240902,095600,100119510,2810,2805,2810,2805,16
|
|
20240902,095500,100074620,2810,2810,2810,2810,0
|
|
20240902,095400,100074620,2810,2810,2810,2810,171
|
|
20240902,095300,99594110,2810,2810,2810,2810,1
|
|
20240902,095200,99591300,2810,2810,2810,2810,0
|
|
20240902,095100,99591300,2810,2810,2810,2805,13
|
|
20240902,095000,99554775,2810,2810,2810,2810,0
|
|
20240902,094900,99554775,2810,2810,2810,2810,0
|
|
20240902,094800,99554775,2810,2805,2810,2805,109
|
|
20240902,094700,99248495,2800,2800,2810,2800,666
|
|
20240902,094600,97381565,2810,2810,2810,2810,1
|
|
20240902,094500,97378755,2810,2800,2810,2800,172
|
|
20240902,094400,96897145,2810,2810,2810,2810,0
|
|
20240902,094300,96897145,2810,2810,2810,2810,51
|
|
20240902,094200,96753835,2810,2810,2810,2810,356
|
|
20240902,094100,95753475,2810,2810,2810,2810,0
|
|
20240902,094000,95753475,2810,2805,2810,2805,4
|
|
20240902,093900,95742240,2810,2805,2810,2805,180
|
|
20240902,093800,95236445,2810,2810,2810,2810,0
|
|
20240902,093700,95236445,2810,2800,2810,2790,352
|
|
20240902,093600,94253475,2810,2800,2810,2800,398
|
|
20240902,093500,93139065,2800,2795,2800,2795,1379
|
|
20240902,093400,89281145,2800,2795,2800,2795,11
|
|
20240902,093300,89250395,2800,2795,2800,2795,204
|
|
20240902,093200,88680205,2795,2795,2795,2795,0
|
|
20240902,093100,88680205,2795,2795,2795,2795,1
|
|
20240902,093000,88677410,2790,2790,2790,2790,1463
|
|
20240902,092900,84595640,2790,2795,2795,2790,491
|
|
20240902,092800,83224825,2790,2800,2800,2790,487
|
|
20240902,092700,81865090,2795,2805,2805,2795,160
|
|
20240902,092600,81417845,2810,2810,2810,2810,50
|
|
20240902,092500,81277345,2810,2810,2810,2810,2
|
|
20240902,092400,81271725,2815,2805,2815,2785,2083
|
|
20240902,092300,75454335,2810,2810,2810,2810,2
|
|
20240902,092200,75448715,2810,2810,2810,2810,10
|
|
20240902,092100,75420615,2810,2800,2810,2800,101
|
|
20240902,092000,75137805,2810,2810,2810,2805,203
|
|
20240902,091900,74567380,2800,2805,2805,2800,1083
|
|
20240902,091800,71533730,2815,2815,2815,2815,1
|
|
20240902,091700,71530915,2815,2805,2815,2805,11
|
|
20240902,091600,71500050,2815,2815,2815,2815,0
|
|
20240902,091500,71500050,2815,2805,2815,2805,2
|
|
20240902,091400,71494430,2805,2815,2815,2805,1229
|
|
20240902,091300,68046325,2815,2810,2815,2810,2
|
|
20240902,091200,68040700,2820,2820,2820,2820,0
|
|
20240902,091100,68040700,2820,2810,2825,2810,678
|
|
20240902,091000,66129975,2815,2820,2825,2815,3341
|
|
20240902,090900,56724545,2825,2810,2825,2810,2945
|
|
20240902,090800,48428230,2820,2810,2820,2800,7244
|
|
20240902,090700,28136815,2810,2820,2820,2810,1460
|
|
20240902,090600,24033915,2815,2815,2820,2810,76
|
|
20240902,090500,23820240,2810,2820,2820,2810,5698
|
|
20240902,090400,7755815,2825,2825,2825,2825,731
|
|
20240902,090300,5690740,2825,2825,2830,2825,319
|
|
20240902,090200,4789560,2825,2820,2825,2820,451
|
|
20240902,090100,3516830,2825,2830,2830,2825,107
|
|
20240902,090000,3214540,2830,2830,2830,2830,538
|