649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194600,209600085,2175,2175,2175,2175,2423
|
|
20240903,194500,209600085,2175,2175,2175,2175,0
|
|
20240903,194400,209600085,2175,2175,2175,2175,0
|
|
20240903,194300,209600085,2175,2175,2175,2175,0
|
|
20240903,194200,209600085,2175,2175,2175,2175,0
|
|
20240903,194100,209600085,2175,2175,2175,2175,0
|
|
20240903,194000,209600085,2175,2175,2175,2175,0
|
|
20240903,193900,209600085,2175,2175,2175,2175,0
|
|
20240903,193800,209600085,2175,2175,2175,2175,0
|
|
20240903,193700,209600085,2175,2175,2175,2175,0
|
|
20240903,193600,209600085,2175,2175,2175,2175,0
|
|
20240903,193500,209600085,2175,2175,2175,2175,0
|
|
20240903,193400,209600085,2175,2175,2175,2175,0
|
|
20240903,193300,209600085,2175,2175,2175,2175,0
|
|
20240903,193200,209600085,2175,2175,2175,2175,0
|
|
20240903,193100,209600085,2175,2175,2175,2175,0
|
|
20240903,193000,209600085,2175,2175,2175,2175,0
|
|
20240903,192900,209600085,2175,2175,2175,2175,0
|
|
20240903,192800,209600085,2175,2175,2175,2175,0
|
|
20240903,192700,209600085,2175,2175,2175,2175,0
|
|
20240903,192600,209600085,2175,2175,2175,2175,0
|
|
20240903,192500,209600085,2175,2175,2175,2175,0
|
|
20240903,192400,209600085,2175,2175,2175,2175,0
|
|
20240903,192300,209600085,2175,2175,2175,2175,0
|
|
20240903,192200,209600085,2175,2175,2175,2175,0
|
|
20240903,192100,209600085,2175,2175,2175,2175,0
|
|
20240903,192000,209600085,2175,2175,2175,2175,0
|
|
20240903,191900,209600085,2175,2175,2175,2175,0
|
|
20240903,191800,209600085,2175,2175,2175,2175,0
|
|
20240903,191700,209600085,2175,2175,2175,2175,0
|
|
20240903,191600,209600085,2175,2175,2175,2175,2423
|
|
20240903,191500,209600085,2175,2175,2175,2175,0
|
|
20240903,191400,209600085,2175,2175,2175,2175,0
|
|
20240903,191300,209600085,2175,2175,2175,2175,0
|
|
20240903,191200,209600085,2175,2175,2175,2175,0
|
|
20240903,191100,209600085,2175,2175,2175,2175,0
|
|
20240903,191000,209600085,2175,2175,2175,2175,0
|
|
20240903,190900,209600085,2175,2175,2175,2175,0
|
|
20240903,190800,209600085,2175,2175,2175,2175,0
|
|
20240903,190700,209600085,2175,2175,2175,2175,0
|
|
20240903,190600,209600085,2175,2175,2175,2175,0
|
|
20240903,190500,209600085,2175,2175,2175,2175,0
|
|
20240903,190400,209600085,2175,2175,2175,2175,0
|
|
20240903,190300,209600085,2175,2175,2175,2175,0
|
|
20240903,190200,209600085,2175,2175,2175,2175,0
|
|
20240903,190100,209600085,2175,2175,2175,2175,0
|
|
20240903,190000,209600085,2175,2175,2175,2175,0
|
|
20240903,185900,209600085,2175,2175,2175,2175,0
|
|
20240903,185800,209600085,2175,2175,2175,2175,0
|
|
20240903,185700,209600085,2175,2175,2175,2175,0
|
|
20240903,185600,209600085,2175,2175,2175,2175,0
|
|
20240903,185500,209600085,2175,2175,2175,2175,0
|
|
20240903,185400,209600085,2175,2175,2175,2175,0
|
|
20240903,185300,209600085,2175,2175,2175,2175,0
|
|
20240903,185200,209600085,2175,2175,2175,2175,0
|
|
20240903,185100,209600085,2175,2175,2175,2175,0
|
|
20240903,185000,209600085,2175,2175,2175,2175,0
|
|
20240903,184900,209600085,2175,2175,2175,2175,0
|
|
20240903,184800,209600085,2175,2175,2175,2175,0
|
|
20240903,184700,209600085,2175,2175,2175,2175,0
|
|
20240903,184600,209600085,2175,2175,2175,2175,2423
|
|
20240903,184500,209600085,2175,2175,2175,2175,0
|
|
20240903,184400,209600085,2175,2175,2175,2175,0
|
|
20240903,184300,209600085,2175,2175,2175,2175,0
|
|
20240903,184200,209600085,2175,2175,2175,2175,0
|
|
20240903,184100,209600085,2175,2175,2175,2175,0
|
|
20240903,184000,209600085,2175,2175,2175,2175,0
|
|
20240903,183900,209600085,2175,2175,2175,2175,0
|
|
20240903,183800,209600085,2175,2175,2175,2175,0
|
|
20240903,183700,209600085,2175,2175,2175,2175,0
|
|
20240903,183600,209600085,2175,2175,2175,2175,0
|
|
20240903,183500,209600085,2175,2175,2175,2175,0
|
|
20240903,183400,209600085,2175,2175,2175,2175,0
|
|
20240903,183300,209600085,2175,2175,2175,2175,0
|
|
20240903,183200,209600085,2175,2175,2175,2175,0
|
|
20240903,183100,209600085,2175,2175,2175,2175,0
|
|
20240903,183000,209600085,2175,2175,2175,2175,0
|
|
20240903,182900,209600085,2175,2175,2175,2175,0
|
|
20240903,182800,209600085,2175,2175,2175,2175,0
|
|
20240903,182700,209600085,2175,2175,2175,2175,0
|
|
20240903,182600,209600085,2175,2175,2175,2175,0
|
|
20240903,182500,209600085,2175,2175,2175,2175,0
|
|
20240903,182400,209600085,2175,2175,2175,2175,0
|
|
20240903,182300,209600085,2175,2175,2175,2175,0
|
|
20240903,182200,209600085,2175,2175,2175,2175,0
|
|
20240903,182100,209600085,2175,2175,2175,2175,0
|
|
20240903,182000,209600085,2175,2175,2175,2175,0
|
|
20240903,181900,209600085,2175,2175,2175,2175,0
|
|
20240903,181800,209600085,2175,2175,2175,2175,0
|
|
20240903,181700,209600085,2175,2175,2175,2175,0
|
|
20240903,181600,209600085,2175,2175,2175,2175,2423
|
|
20240903,181500,209600085,2175,2175,2175,2175,0
|
|
20240903,181400,209600085,2175,2175,2175,2175,0
|
|
20240903,181300,209600085,2175,2175,2175,2175,0
|
|
20240903,181200,209600085,2175,2175,2175,2175,0
|
|
20240903,181100,209600085,2175,2175,2175,2175,0
|
|
20240903,181000,209600085,2175,2175,2175,2175,0
|
|
20240903,180900,209600085,2175,2175,2175,2175,0
|
|
20240903,180800,209600085,2175,2175,2175,2175,0
|
|
20240903,180700,209600085,2175,2175,2175,2175,0
|
|
20240903,180600,209600085,2175,2175,2175,2175,0
|
|
20240903,180500,209600085,2175,2175,2175,2175,0
|
|
20240903,180400,209600085,2175,2175,2175,2175,0
|
|
20240903,180300,209600085,2175,2175,2175,2175,0
|
|
20240903,180200,209600085,2175,2175,2175,2175,0
|
|
20240903,180100,209600085,2175,2175,2175,2175,0
|
|
20240903,180000,209600085,2175,2175,2175,2175,0
|
|
20240903,175900,209600085,2175,2175,2175,2175,0
|
|
20240903,175800,209600085,2175,2175,2175,2175,0
|
|
20240903,175700,209600085,2175,2175,2175,2175,0
|
|
20240903,175600,209600085,2175,2175,2175,2175,0
|
|
20240903,175500,209600085,2175,2175,2175,2175,0
|
|
20240903,175400,209600085,2175,2175,2175,2175,0
|
|
20240903,175300,209600085,2175,2175,2175,2175,0
|
|
20240903,175200,209600085,2175,2175,2175,2175,0
|
|
20240903,175100,209600085,2175,2175,2175,2175,0
|
|
20240903,175000,209600085,2175,2175,2175,2175,0
|
|
20240903,174900,209600085,2175,2175,2175,2175,0
|
|
20240903,174800,209600085,2175,2175,2175,2175,0
|
|
20240903,174700,209600085,2175,2175,2175,2175,0
|
|
20240903,174600,209600085,2175,2175,2175,2175,2423
|
|
20240903,174500,209600085,2175,2175,2175,2175,0
|
|
20240903,174400,209600085,2175,2175,2175,2175,0
|
|
20240903,174300,209600085,2175,2175,2175,2175,0
|
|
20240903,174200,209600085,2175,2175,2175,2175,0
|
|
20240903,174100,209600085,2175,2175,2175,2175,0
|
|
20240903,174000,209600085,2175,2175,2175,2175,0
|
|
20240903,173900,209600085,2175,2175,2175,2175,0
|
|
20240903,173800,209600085,2175,2175,2175,2175,0
|
|
20240903,173700,209600085,2175,2175,2175,2175,0
|
|
20240903,173600,209600085,2175,2175,2175,2175,0
|
|
20240903,173500,209600085,2175,2175,2175,2175,0
|
|
20240903,173400,209600085,2175,2175,2175,2175,0
|
|
20240903,173300,209600085,2175,2175,2175,2175,0
|
|
20240903,173200,209600085,2175,2175,2175,2175,0
|
|
20240903,173100,209600085,2175,2175,2175,2175,0
|
|
20240903,173000,209600085,2175,2175,2175,2175,0
|
|
20240903,172900,209600085,2175,2175,2175,2175,0
|
|
20240903,172800,209600085,2175,2175,2175,2175,0
|
|
20240903,172700,209600085,2175,2175,2175,2175,0
|
|
20240903,172600,209600085,2175,2175,2175,2175,0
|
|
20240903,172500,209600085,2175,2175,2175,2175,0
|
|
20240903,172400,209600085,2175,2175,2175,2175,0
|
|
20240903,172300,209600085,2175,2175,2175,2175,0
|
|
20240903,172200,209600085,2175,2175,2175,2175,0
|
|
20240903,172100,209600085,2175,2175,2175,2175,0
|
|
20240903,172000,209600085,2175,2175,2175,2175,0
|
|
20240903,171900,209600085,2175,2175,2175,2175,0
|
|
20240903,171800,209600085,2175,2175,2175,2175,0
|
|
20240903,171700,209600085,2175,2175,2175,2175,0
|
|
20240903,171600,209600085,2175,2175,2175,2175,2423
|
|
20240903,171500,209600085,2175,2175,2175,2175,0
|
|
20240903,171400,209600085,2175,2175,2175,2175,0
|
|
20240903,171300,209600085,2175,2175,2175,2175,0
|
|
20240903,171200,209600085,2175,2175,2175,2175,0
|
|
20240903,171100,209600085,2175,2175,2175,2175,0
|
|
20240903,171000,209600085,2175,2175,2175,2175,0
|
|
20240903,170900,209600085,2175,2175,2175,2175,0
|
|
20240903,170800,209600085,2175,2175,2175,2175,0
|
|
20240903,170700,209600085,2175,2175,2175,2175,0
|
|
20240903,170600,209600085,2175,2175,2175,2175,0
|
|
20240903,170500,209600085,2175,2175,2175,2175,0
|
|
20240903,170400,209600085,2175,2175,2175,2175,0
|
|
20240903,170300,209600085,2175,2175,2175,2175,0
|
|
20240903,170200,209600085,2175,2175,2175,2175,0
|
|
20240903,170100,209600085,2175,2175,2175,2175,0
|
|
20240903,170000,209600085,2175,2175,2175,2175,0
|
|
20240903,165900,209600085,2175,2175,2175,2175,0
|
|
20240903,165800,209600085,2175,2175,2175,2175,0
|
|
20240903,165700,209600085,2175,2175,2175,2175,0
|
|
20240903,165600,209600085,2175,2175,2175,2175,0
|
|
20240903,165500,209600085,2175,2175,2175,2175,0
|
|
20240903,165400,209600085,2175,2175,2175,2175,0
|
|
20240903,165300,209600085,2175,2175,2175,2175,0
|
|
20240903,165200,209600085,2175,2175,2175,2175,0
|
|
20240903,165100,209600085,2175,2175,2175,2175,0
|
|
20240903,165000,209600085,2175,2175,2175,2175,0
|
|
20240903,164900,209600085,2175,2175,2175,2175,0
|
|
20240903,164800,209600085,2175,2175,2175,2175,0
|
|
20240903,164700,209600085,2175,2175,2175,2175,0
|
|
20240903,164600,209600085,2175,2175,2175,2175,2423
|
|
20240903,164500,209600085,2175,2175,2175,2175,0
|
|
20240903,164400,209600085,2175,2175,2175,2175,0
|
|
20240903,164300,209600085,2175,2175,2175,2175,0
|
|
20240903,164200,209600085,2175,2175,2175,2175,0
|
|
20240903,164100,209600085,2175,2175,2175,2175,0
|
|
20240903,164000,209600085,2175,2175,2175,2175,0
|
|
20240903,163900,209600085,2175,2175,2175,2175,0
|
|
20240903,163800,209600085,2175,2175,2175,2175,0
|
|
20240903,163700,209600085,2175,2175,2175,2175,0
|
|
20240903,163600,209600085,2175,2175,2175,2175,0
|
|
20240903,163500,209600085,2175,2175,2175,2175,0
|
|
20240903,163400,209600085,2175,2175,2175,2175,0
|
|
20240903,163300,209600085,2175,2175,2175,2175,0
|
|
20240903,163200,209600085,2175,2175,2175,2175,0
|
|
20240903,163100,209600085,2175,2175,2175,2175,0
|
|
20240903,163000,209600085,2175,2175,2175,2175,0
|
|
20240903,162900,209600085,2175,2175,2175,2175,0
|
|
20240903,162800,209600085,2175,2175,2175,2175,0
|
|
20240903,162700,209600085,2175,2175,2175,2175,0
|
|
20240903,162600,209600085,2175,2175,2175,2175,0
|
|
20240903,162500,209600085,2175,2175,2175,2175,0
|
|
20240903,162400,209600085,2175,2175,2175,2175,0
|
|
20240903,162300,209600085,2175,2175,2175,2175,0
|
|
20240903,162200,209600085,2175,2175,2175,2175,0
|
|
20240903,162100,209600085,2175,2175,2175,2175,0
|
|
20240903,162000,209600085,2175,2175,2175,2175,0
|
|
20240903,161900,209600085,2175,2175,2175,2175,0
|
|
20240903,161800,209600085,2175,2175,2175,2175,0
|
|
20240903,161700,209600085,2175,2175,2175,2175,0
|
|
20240903,161600,209600085,2175,2175,2175,2175,2423
|
|
20240903,161500,209600085,2175,2175,2175,2175,0
|
|
20240903,161400,209600085,2175,2175,2175,2175,0
|
|
20240903,161300,209600085,2175,2175,2175,2175,0
|
|
20240903,161200,209600085,2175,2175,2175,2175,0
|
|
20240903,161100,209600085,2175,2175,2175,2175,0
|
|
20240903,161000,209600085,2175,2175,2175,2175,0
|
|
20240903,160900,209600085,2175,2175,2175,2175,0
|
|
20240903,160800,209600085,2175,2175,2175,2175,0
|
|
20240903,160700,209600085,2175,2175,2175,2175,0
|
|
20240903,160600,209600085,2175,2175,2175,2175,0
|
|
20240903,160500,209600085,2175,2175,2175,2175,0
|
|
20240903,160400,209600085,2175,2175,2175,2175,0
|
|
20240903,160300,209600085,2175,2175,2175,2175,0
|
|
20240903,160200,209600085,2175,2175,2175,2175,0
|
|
20240903,160100,209600085,2175,2175,2175,2175,0
|
|
20240903,160000,209600085,2175,2175,2175,2175,0
|
|
20240903,155900,209600085,2175,2175,2175,2175,0
|
|
20240903,155800,209600085,2175,2175,2175,2175,0
|
|
20240903,155700,209600085,2175,2175,2175,2175,0
|
|
20240903,155600,209600085,2175,2175,2175,2175,0
|
|
20240903,155500,209600085,2175,2175,2175,2175,0
|
|
20240903,155400,209600085,2175,2175,2175,2175,0
|
|
20240903,155300,209600085,2175,2175,2175,2175,0
|
|
20240903,155200,209600085,2175,2175,2175,2175,0
|
|
20240903,155100,209600085,2175,2175,2175,2175,0
|
|
20240903,155000,209600085,2175,2175,2175,2175,0
|
|
20240903,154900,209600085,2175,2175,2175,2175,0
|
|
20240903,154800,209600085,2175,2175,2175,2175,0
|
|
20240903,154700,209600085,2175,2175,2175,2175,0
|
|
20240903,154600,209600085,2175,2175,2175,2175,2423
|
|
20240903,154500,209600085,2175,2175,2175,2175,0
|
|
20240903,154400,209600085,2175,2175,2175,2175,0
|
|
20240903,154300,209600085,2175,2175,2175,2175,0
|
|
20240903,154200,209600085,2175,2175,2175,2175,0
|
|
20240903,154100,209600085,2175,2175,2175,2175,0
|
|
20240903,154000,209600085,2175,2175,2175,2175,0
|
|
20240903,153900,209600085,2175,2175,2175,2175,0
|
|
20240903,153800,209600085,2175,2175,2175,2175,0
|
|
20240903,153700,209600085,2175,2175,2175,2175,0
|
|
20240903,153600,209600085,2175,2175,2175,2175,0
|
|
20240903,153500,209600085,2175,2175,2175,2175,0
|
|
20240903,153400,209600085,2175,2175,2175,2175,0
|
|
20240903,153300,209600085,2175,2175,2175,2175,0
|
|
20240903,153200,209600085,2175,2175,2175,2175,0
|
|
20240903,153100,209600085,2175,2175,2175,2175,0
|
|
20240903,153000,209600085,2175,2175,2175,2175,2423
|
|
20240903,152900,204330060,2215,2215,2215,2215,0
|
|
20240903,152800,204330060,2215,2215,2215,2215,0
|
|
20240903,152700,204330060,2215,2215,2215,2215,0
|
|
20240903,152600,204330060,2215,2215,2215,2215,0
|
|
20240903,152500,204330060,2215,2215,2215,2215,0
|
|
20240903,152400,204330060,2215,2215,2215,2215,0
|
|
20240903,152300,204330060,2215,2215,2215,2215,0
|
|
20240903,152200,204330060,2215,2215,2215,2215,0
|
|
20240903,152100,204330060,2215,2215,2215,2215,0
|
|
20240903,152000,204330060,2215,2215,2215,2215,0
|
|
20240903,151900,204330060,2215,2205,2215,2205,362
|
|
20240903,151800,203530650,2205,2215,2215,2205,567
|
|
20240903,151700,202277920,2215,2220,2220,2215,2123
|
|
20240903,151600,197564875,2220,2225,2225,2220,78
|
|
20240903,151500,197391340,2225,2225,2225,2225,21
|
|
20240903,151400,197344615,2225,2225,2225,2225,15
|
|
20240903,151300,197311240,2225,2225,2225,2225,5
|
|
20240903,151200,197300115,2225,2225,2225,2225,146
|
|
20240903,151100,196975265,2225,2225,2225,2225,74
|
|
20240903,151000,196810615,2225,2225,2225,2225,531
|
|
20240903,150900,195629140,2230,2230,2230,2230,0
|
|
20240903,150800,195629140,2230,2230,2230,2230,0
|
|
20240903,150700,195629140,2230,2230,2230,2230,0
|
|
20240903,150600,195629140,2230,2230,2230,2230,25
|
|
20240903,150500,195573390,2230,2230,2230,2230,0
|
|
20240903,150400,195573390,2230,2230,2230,2230,0
|
|
20240903,150300,195573390,2230,2230,2230,2230,0
|
|
20240903,150200,195573390,2230,2230,2230,2230,0
|
|
20240903,150100,195573390,2230,2230,2230,2230,0
|
|
20240903,150000,195573390,2230,2230,2230,2230,0
|
|
20240903,145900,195573390,2230,2230,2230,2230,25
|
|
20240903,145800,195517640,2230,2230,2230,2230,50
|
|
20240903,145700,195406140,2225,2235,2235,2225,15
|
|
20240903,145600,195372650,2235,2230,2235,2230,76
|
|
20240903,145500,195202820,2230,2225,2230,2225,728
|
|
20240903,145400,193582620,2225,2225,2225,2225,997
|
|
20240903,145300,191364295,2225,2225,2225,2225,0
|
|
20240903,145200,191364295,2225,2225,2225,2225,5
|
|
20240903,145100,191353170,2220,2220,2220,2220,0
|
|
20240903,145000,191353170,2220,2220,2220,2220,0
|
|
20240903,144900,191353170,2220,2220,2220,2220,0
|
|
20240903,144800,191353170,2220,2220,2220,2220,3
|
|
20240903,144700,191346510,2225,2225,2225,2225,0
|
|
20240903,144600,191346510,2225,2225,2225,2225,0
|
|
20240903,144500,191346510,2225,2225,2225,2225,0
|
|
20240903,144400,191346510,2225,2225,2225,2225,0
|
|
20240903,144300,191346510,2225,2225,2225,2225,0
|
|
20240903,144200,191346510,2225,2225,2225,2225,180
|
|
20240903,144100,190946010,2225,2225,2225,2225,0
|
|
20240903,144000,190946010,2225,2225,2225,2225,0
|
|
20240903,143900,190946010,2225,2225,2225,2225,2
|
|
20240903,143800,190941560,2225,2230,2230,2225,460
|
|
20240903,143700,189918045,2235,2235,2235,2235,0
|
|
20240903,143600,189918045,2235,2235,2235,2235,0
|
|
20240903,143500,189918045,2235,2235,2235,2235,0
|
|
20240903,143400,189918045,2235,2235,2235,2235,0
|
|
20240903,143300,189918045,2235,2235,2235,2235,200
|
|
20240903,143200,189471045,2235,2235,2235,2235,0
|
|
20240903,143100,189471045,2235,2235,2235,2235,101
|
|
20240903,143000,189245310,2235,2235,2235,2235,0
|
|
20240903,142900,189245310,2235,2235,2235,2235,0
|
|
20240903,142800,189245310,2235,2235,2235,2235,50
|
|
20240903,142700,189133560,2225,2225,2225,2225,0
|
|
20240903,142600,189133560,2225,2225,2225,2225,0
|
|
20240903,142500,189133560,2225,2260,2260,2225,3589
|
|
20240903,142400,181082280,2260,2240,2260,2240,602
|
|
20240903,142300,179728810,2245,2245,2245,2245,1
|
|
20240903,142200,179726565,2250,2250,2250,2250,0
|
|
20240903,142100,179726565,2250,2250,2250,2250,80
|
|
20240903,142000,179546565,2250,2250,2250,2250,0
|
|
20240903,141900,179546565,2250,2250,2250,2250,90
|
|
20240903,141800,179344065,2250,2250,2250,2250,0
|
|
20240903,141700,179344065,2250,2250,2250,2250,0
|
|
20240903,141600,179344065,2250,2245,2250,2245,29
|
|
20240903,141500,179278925,2250,2250,2255,2250,12
|
|
20240903,141400,179251910,2250,2250,2250,2250,160
|
|
20240903,141300,178891910,2250,2250,2255,2250,414
|
|
20240903,141200,177960140,2245,2245,2245,2245,763
|
|
20240903,141100,176247205,2240,2240,2240,2235,502
|
|
20240903,141000,175123010,2245,2245,2245,2245,0
|
|
20240903,140900,175123010,2245,2250,2250,2245,43
|
|
20240903,140800,175026470,2250,2250,2250,2250,1
|
|
20240903,140700,175024220,2250,2250,2250,2250,5
|
|
20240903,140600,175012970,2250,2260,2260,2250,4
|
|
20240903,140500,175003955,2260,2245,2260,2245,7
|
|
20240903,140400,174988225,2240,2240,2240,2230,1268
|
|
20240903,140300,172149035,2240,2240,2240,2240,181
|
|
20240903,140200,171743595,2240,2240,2240,2240,156
|
|
20240903,140100,171394155,2240,2240,2240,2240,0
|
|
20240903,140000,171394155,2240,2240,2240,2240,3
|
|
20240903,135900,171387435,2245,2245,2245,2245,0
|
|
20240903,135800,171387435,2245,2250,2250,2240,207
|
|
20240903,135700,170923225,2255,2270,2270,2250,2852
|
|
20240903,135600,164494305,2265,2265,2270,2265,45
|
|
20240903,135500,164392345,2260,2250,2260,2250,849
|
|
20240903,135400,162476880,2245,2245,2245,2245,562
|
|
20240903,135300,161215190,2245,2245,2245,2235,201
|
|
20240903,135200,160764610,2250,2250,2250,2250,1
|
|
20240903,135100,160762360,2255,2250,2255,2245,577
|
|
20240903,135000,159466015,2255,2270,2270,2255,1172
|
|
20240903,134900,156823025,2270,2265,2270,2265,2
|
|
20240903,134800,156818490,2270,2265,2270,2265,222
|
|
20240903,134700,156315640,2270,2250,2270,2250,374
|
|
20240903,134600,155471930,2245,2245,2245,2245,300
|
|
20240903,134500,154798430,2245,2245,2245,2245,118
|
|
20240903,134400,154533520,2245,2245,2245,2245,0
|
|
20240903,134300,154533520,2245,2245,2245,2245,198
|
|
20240903,134200,154089010,2245,2245,2245,2245,0
|
|
20240903,134100,154089010,2245,2245,2245,2245,40
|
|
20240903,134000,153999210,2245,2235,2245,2235,1040
|
|
20240903,133900,151674225,2235,2235,2235,2235,765
|
|
20240903,133800,149964450,2235,2235,2235,2235,124
|
|
20240903,133700,149687310,2235,2235,2235,2235,385
|
|
20240903,133600,148826835,2240,2245,2245,2240,400
|
|
20240903,133500,147930740,2250,2240,2250,2240,404
|
|
20240903,133400,147024930,2240,2240,2240,2240,275
|
|
20240903,133300,146408930,2240,2240,2240,2240,262
|
|
20240903,133200,145822050,2235,2235,2235,2235,0
|
|
20240903,133100,145822050,2235,2235,2235,2235,0
|
|
20240903,133000,145822050,2235,2235,2235,2235,120
|
|
20240903,132900,145553850,2235,2235,2235,2235,1
|
|
20240903,132800,145551615,2240,2240,2240,2240,143
|
|
20240903,132700,145231295,2240,2240,2240,2240,107
|
|
20240903,132600,144991615,2240,2235,2240,2235,3139
|
|
20240903,132500,137960975,2235,2235,2235,2235,0
|
|
20240903,132400,137960975,2235,2235,2235,2235,0
|
|
20240903,132300,137960975,2235,2235,2235,2235,0
|
|
20240903,132200,137960975,2235,2240,2240,2235,37
|
|
20240903,132100,137878275,2230,2230,2230,2230,0
|
|
20240903,132000,137878275,2230,2230,2230,2230,0
|
|
20240903,131900,137878275,2230,2230,2230,2230,0
|
|
20240903,131800,137878275,2230,2240,2240,2230,261
|
|
20240903,131700,137294205,2240,2240,2240,2240,0
|
|
20240903,131600,137294205,2240,2240,2240,2240,0
|
|
20240903,131500,137294205,2240,2245,2245,2240,12
|
|
20240903,131400,137267285,2250,2255,2255,2250,59
|
|
20240903,131300,137134280,2260,2260,2260,2260,0
|
|
20240903,131200,137134280,2260,2260,2260,2260,0
|
|
20240903,131100,137134280,2260,2260,2260,2260,4
|
|
20240903,131000,137125240,2260,2260,2260,2260,0
|
|
20240903,130900,137125240,2260,2260,2260,2260,0
|
|
20240903,130800,137125240,2260,2260,2260,2260,0
|
|
20240903,130700,137125240,2260,2260,2260,2260,73
|
|
20240903,130600,136960260,2265,2265,2265,2265,0
|
|
20240903,130500,136960260,2265,2265,2265,2265,16
|
|
20240903,130400,136924020,2270,2270,2270,2270,0
|
|
20240903,130300,136924020,2270,2270,2270,2270,255
|
|
20240903,130200,136345170,2270,2270,2270,2270,0
|
|
20240903,130100,136345170,2270,2270,2270,2270,0
|
|
20240903,130000,136345170,2270,2270,2270,2270,1
|
|
20240903,125900,136342900,2275,2275,2275,2275,0
|
|
20240903,125800,136342900,2275,2275,2275,2275,10
|
|
20240903,125700,136320150,2275,2275,2275,2275,0
|
|
20240903,125600,136320150,2275,2275,2275,2275,0
|
|
20240903,125500,136320150,2275,2275,2275,2275,0
|
|
20240903,125400,136320150,2275,2275,2275,2275,0
|
|
20240903,125300,136320150,2275,2275,2275,2275,0
|
|
20240903,125200,136320150,2275,2275,2275,2275,6
|
|
20240903,125100,136306500,2270,2270,2270,2270,0
|
|
20240903,125000,136306500,2270,2270,2270,2270,0
|
|
20240903,124900,136306500,2270,2270,2270,2270,0
|
|
20240903,124800,136306500,2270,2270,2270,2270,0
|
|
20240903,124700,136306500,2270,2270,2270,2270,0
|
|
20240903,124600,136306500,2270,2270,2270,2270,0
|
|
20240903,124500,136306500,2270,2270,2270,2270,0
|
|
20240903,124400,136306500,2270,2270,2270,2270,300
|
|
20240903,124300,135625500,2275,2275,2275,2275,0
|
|
20240903,124200,135625500,2275,2275,2275,2275,0
|
|
20240903,124100,135625500,2275,2275,2275,2275,0
|
|
20240903,124000,135625500,2275,2275,2275,2275,0
|
|
20240903,123900,135625500,2275,2275,2275,2275,0
|
|
20240903,123800,135625500,2275,2275,2275,2275,0
|
|
20240903,123700,135625500,2275,2275,2275,2275,0
|
|
20240903,123600,135625500,2275,2275,2275,2275,0
|
|
20240903,123500,135625500,2275,2275,2275,2275,20
|
|
20240903,123400,135580000,2275,2275,2275,2275,0
|
|
20240903,123300,135580000,2275,2275,2275,2275,0
|
|
20240903,123200,135580000,2275,2275,2275,2275,0
|
|
20240903,123100,135580000,2275,2275,2275,2275,0
|
|
20240903,123000,135580000,2275,2275,2275,2275,0
|
|
20240903,122900,135580000,2275,2275,2275,2275,0
|
|
20240903,122800,135580000,2275,2275,2275,2275,0
|
|
20240903,122700,135580000,2275,2275,2275,2275,0
|
|
20240903,122600,135580000,2275,2275,2275,2275,0
|
|
20240903,122500,135580000,2275,2275,2275,2275,0
|
|
20240903,122400,135580000,2275,2280,2280,2275,9
|
|
20240903,122300,135559520,2275,2275,2275,2275,0
|
|
20240903,122200,135559520,2275,2275,2275,2275,0
|
|
20240903,122100,135559520,2275,2275,2275,2275,0
|
|
20240903,122000,135559520,2275,2275,2275,2275,521
|
|
20240903,121900,134374245,2275,2275,2275,2275,0
|
|
20240903,121800,134374245,2275,2275,2275,2275,0
|
|
20240903,121700,134374245,2275,2275,2275,2275,0
|
|
20240903,121600,134374245,2275,2275,2275,2275,0
|
|
20240903,121500,134374245,2275,2275,2275,2275,0
|
|
20240903,121400,134374245,2275,2275,2275,2275,0
|
|
20240903,121300,134374245,2275,2275,2275,2275,0
|
|
20240903,121200,134374245,2275,2275,2275,2275,95
|
|
20240903,121100,134158120,2280,2280,2280,2280,0
|
|
20240903,121000,134158120,2280,2280,2280,2280,0
|
|
20240903,120900,134158120,2280,2280,2280,2275,104
|
|
20240903,120800,133921495,2285,2285,2285,2285,1
|
|
20240903,120700,133919210,2280,2280,2280,2280,0
|
|
20240903,120600,133919210,2280,2280,2280,2280,515
|
|
20240903,120500,132745010,2280,2280,2280,2280,0
|
|
20240903,120400,132745010,2280,2280,2280,2280,1
|
|
20240903,120300,132742730,2275,2280,2280,2275,598
|
|
20240903,120200,131382260,2275,2275,2275,2275,1125
|
|
20240903,120100,128822885,2280,2270,2280,2270,863
|
|
20240903,120000,126863030,2275,2270,2275,2270,116
|
|
20240903,115900,126599525,2270,2255,2270,2245,2436
|
|
20240903,115800,121096265,2255,2295,2295,2230,8809
|
|
20240903,115700,101137785,2295,2290,2295,2290,1137
|
|
20240903,115600,98531100,2305,2310,2310,2280,4010
|
|
20240903,115500,89294745,2315,2315,2315,2315,0
|
|
20240903,115400,89294745,2315,2315,2315,2315,0
|
|
20240903,115300,89294745,2315,2315,2315,2315,0
|
|
20240903,115200,89294745,2315,2315,2315,2315,0
|
|
20240903,115100,89294745,2315,2315,2315,2315,0
|
|
20240903,115000,89294745,2315,2315,2315,2315,0
|
|
20240903,114900,89294745,2315,2315,2315,2315,33
|
|
20240903,114800,89218350,2315,2315,2315,2315,0
|
|
20240903,114700,89218350,2315,2315,2315,2315,18
|
|
20240903,114600,89176680,2310,2310,2310,2310,296
|
|
20240903,114500,88492920,2315,2315,2315,2315,0
|
|
20240903,114400,88492920,2315,2315,2315,2310,960
|
|
20240903,114300,86273370,2315,2370,2370,2310,24346
|
|
20240903,114200,29683840,2380,2380,2380,2380,0
|
|
20240903,114100,29683840,2380,2380,2380,2380,0
|
|
20240903,114000,29683840,2380,2380,2380,2380,0
|
|
20240903,113900,29683840,2380,2380,2380,2380,0
|
|
20240903,113800,29683840,2380,2380,2380,2380,0
|
|
20240903,113700,29683840,2380,2380,2380,2380,0
|
|
20240903,113600,29683840,2380,2380,2380,2380,0
|
|
20240903,113500,29683840,2380,2380,2380,2380,0
|
|
20240903,113400,29683840,2380,2380,2380,2380,0
|
|
20240903,113300,29683840,2380,2380,2380,2380,0
|
|
20240903,113200,29683840,2380,2380,2380,2380,0
|
|
20240903,113100,29683840,2380,2380,2380,2380,0
|
|
20240903,113000,29683840,2380,2380,2380,2380,0
|
|
20240903,112900,29683840,2380,2380,2380,2380,0
|
|
20240903,112800,29683840,2380,2380,2380,2380,0
|
|
20240903,112700,29683840,2380,2380,2380,2380,0
|
|
20240903,112600,29683840,2380,2380,2380,2380,0
|
|
20240903,112500,29683840,2380,2380,2380,2380,0
|
|
20240903,112400,29683840,2380,2380,2380,2380,4
|
|
20240903,112300,29674320,2385,2385,2385,2385,0
|
|
20240903,112200,29674320,2385,2385,2385,2385,0
|
|
20240903,112100,29674320,2385,2385,2385,2385,0
|
|
20240903,112000,29674320,2385,2385,2385,2385,0
|
|
20240903,111900,29674320,2385,2385,2385,2385,2
|
|
20240903,111800,29669550,2385,2385,2385,2385,0
|
|
20240903,111700,29669550,2385,2385,2385,2385,0
|
|
20240903,111600,29669550,2385,2385,2385,2385,0
|
|
20240903,111500,29669550,2385,2385,2385,2385,1
|
|
20240903,111400,29667165,2390,2390,2390,2390,0
|
|
20240903,111300,29667165,2390,2390,2390,2390,0
|
|
20240903,111200,29667165,2390,2390,2390,2390,0
|
|
20240903,111100,29667165,2390,2390,2390,2390,0
|
|
20240903,111000,29667165,2390,2390,2390,2390,0
|
|
20240903,110900,29667165,2390,2390,2390,2390,0
|
|
20240903,110800,29667165,2390,2390,2390,2390,0
|
|
20240903,110700,29667165,2390,2390,2390,2390,0
|
|
20240903,110600,29667165,2390,2390,2390,2390,0
|
|
20240903,110500,29667165,2390,2390,2390,2390,0
|
|
20240903,110400,29667165,2390,2390,2390,2390,0
|
|
20240903,110300,29667165,2390,2390,2390,2390,0
|
|
20240903,110200,29667165,2390,2390,2390,2390,0
|
|
20240903,110100,29667165,2390,2390,2390,2390,0
|
|
20240903,110000,29667165,2390,2390,2390,2390,0
|
|
20240903,105900,29667165,2390,2390,2390,2390,0
|
|
20240903,105800,29667165,2390,2390,2390,2390,0
|
|
20240903,105700,29667165,2390,2390,2390,2390,0
|
|
20240903,105600,29667165,2390,2385,2390,2385,18
|
|
20240903,105500,29624230,2390,2380,2390,2380,4
|
|
20240903,105400,29614695,2370,2370,2370,2370,183
|
|
20240903,105300,29180985,2365,2365,2365,2365,0
|
|
20240903,105200,29180985,2365,2365,2365,2365,0
|
|
20240903,105100,29180985,2365,2365,2365,2365,0
|
|
20240903,105000,29180985,2365,2365,2365,2365,0
|
|
20240903,104900,29180985,2365,2365,2365,2365,0
|
|
20240903,104800,29180985,2365,2365,2365,2365,0
|
|
20240903,104700,29180985,2365,2365,2365,2365,0
|
|
20240903,104600,29180985,2365,2365,2365,2365,0
|
|
20240903,104500,29180985,2365,2365,2365,2365,0
|
|
20240903,104400,29180985,2365,2365,2365,2365,0
|
|
20240903,104300,29180985,2365,2365,2365,2365,0
|
|
20240903,104200,29180985,2365,2365,2365,2365,0
|
|
20240903,104100,29180985,2365,2365,2365,2365,0
|
|
20240903,104000,29180985,2365,2365,2365,2365,0
|
|
20240903,103900,29180985,2365,2365,2365,2365,0
|
|
20240903,103800,29180985,2365,2365,2365,2365,0
|
|
20240903,103700,29180985,2365,2365,2365,2365,0
|
|
20240903,103600,29180985,2365,2365,2365,2365,523
|
|
20240903,103500,27944090,2365,2365,2365,2365,0
|
|
20240903,103400,27944090,2365,2365,2365,2365,0
|
|
20240903,103300,27944090,2365,2365,2365,2365,0
|
|
20240903,103200,27944090,2365,2365,2365,2365,0
|
|
20240903,103100,27944090,2365,2365,2365,2365,0
|
|
20240903,103000,27944090,2365,2365,2365,2365,0
|
|
20240903,102900,27944090,2365,2365,2365,2365,0
|
|
20240903,102800,27944090,2365,2365,2365,2365,0
|
|
20240903,102700,27944090,2365,2365,2365,2365,0
|
|
20240903,102600,27944090,2365,2365,2365,2365,0
|
|
20240903,102500,27944090,2365,2365,2365,2365,0
|
|
20240903,102400,27944090,2365,2365,2365,2365,0
|
|
20240903,102300,27944090,2365,2365,2365,2365,0
|
|
20240903,102200,27944090,2365,2365,2365,2365,0
|
|
20240903,102100,27944090,2365,2365,2365,2365,0
|
|
20240903,102000,27944090,2365,2365,2365,2365,0
|
|
20240903,101900,27944090,2365,2365,2365,2365,0
|
|
20240903,101800,27944090,2365,2365,2365,2365,0
|
|
20240903,101700,27944090,2365,2365,2365,2365,0
|
|
20240903,101600,27944090,2365,2365,2365,2365,0
|
|
20240903,101500,27944090,2365,2365,2365,2365,0
|
|
20240903,101400,27944090,2365,2365,2365,2365,0
|
|
20240903,101300,27944090,2365,2365,2365,2365,0
|
|
20240903,101200,27944090,2365,2365,2365,2365,0
|
|
20240903,101100,27944090,2365,2365,2365,2365,0
|
|
20240903,101000,27944090,2365,2365,2365,2365,0
|
|
20240903,100900,27944090,2365,2365,2365,2365,0
|
|
20240903,100800,27944090,2365,2365,2365,2365,0
|
|
20240903,100700,27944090,2365,2365,2365,2365,0
|
|
20240903,100600,27944090,2365,2365,2365,2365,0
|
|
20240903,100500,27944090,2365,2360,2365,2360,10
|
|
20240903,100400,27920455,2355,2355,2355,2355,0
|
|
20240903,100300,27920455,2355,2355,2355,2355,0
|
|
20240903,100200,27920455,2355,2355,2355,2355,0
|
|
20240903,100100,27920455,2355,2355,2355,2355,0
|
|
20240903,100000,27920455,2355,2355,2355,2355,1
|
|
20240903,095900,27918100,2360,2360,2360,2360,30
|
|
20240903,095800,27847300,2360,2360,2360,2360,0
|
|
20240903,095700,27847300,2360,2360,2360,2360,0
|
|
20240903,095600,27847300,2360,2360,2360,2360,10
|
|
20240903,095500,27823700,2365,2365,2365,2365,0
|
|
20240903,095400,27823700,2365,2365,2365,2365,0
|
|
20240903,095300,27823700,2365,2365,2365,2365,0
|
|
20240903,095200,27823700,2365,2365,2365,2365,0
|
|
20240903,095100,27823700,2365,2365,2365,2365,0
|
|
20240903,095000,27823700,2365,2365,2365,2365,0
|
|
20240903,094900,27823700,2365,2360,2365,2360,3
|
|
20240903,094800,27816610,2355,2355,2355,2355,0
|
|
20240903,094700,27816610,2355,2355,2355,2355,0
|
|
20240903,094600,27816610,2355,2355,2355,2355,0
|
|
20240903,094500,27816610,2355,2355,2355,2355,0
|
|
20240903,094400,27816610,2355,2355,2360,2355,915
|
|
20240903,094300,25660105,2355,2385,2385,2355,2463
|
|
20240903,094200,19825490,2400,2400,2400,2400,0
|
|
20240903,094100,19825490,2400,2400,2400,2390,29
|
|
20240903,094000,19756065,2405,2370,2405,2370,845
|
|
20240903,093900,17749460,2370,2370,2370,2370,0
|
|
20240903,093800,17749460,2370,2370,2370,2370,1
|
|
20240903,093700,17747090,2360,2370,2370,2360,100
|
|
20240903,093600,17510870,2375,2375,2375,2375,0
|
|
20240903,093500,17510870,2375,2375,2375,2375,0
|
|
20240903,093400,17510870,2375,2375,2375,2375,0
|
|
20240903,093300,17510870,2375,2375,2375,2375,0
|
|
20240903,093200,17510870,2375,2375,2375,2375,0
|
|
20240903,093100,17510870,2375,2380,2380,2370,436
|
|
20240903,093000,16474310,2385,2380,2385,2380,34
|
|
20240903,092900,16393385,2365,2365,2365,2365,946
|
|
20240903,092800,14156095,2365,2365,2365,2365,0
|
|
20240903,092700,14156095,2365,2365,2365,2365,0
|
|
20240903,092600,14156095,2365,2365,2365,2365,0
|
|
20240903,092500,14156095,2365,2365,2365,2365,0
|
|
20240903,092400,14156095,2365,2365,2365,2365,0
|
|
20240903,092300,14156095,2365,2365,2365,2365,0
|
|
20240903,092200,14156095,2365,2365,2365,2365,30
|
|
20240903,092100,14085145,2355,2350,2355,2350,502
|
|
20240903,092000,12905265,2355,2360,2380,2355,1909
|
|
20240903,091900,8393425,2350,2370,2370,2340,1566
|
|
20240903,091800,4691035,2370,2370,2370,2370,2
|
|
20240903,091700,4686295,2370,2370,2370,2370,50
|
|
20240903,091600,4567795,2370,2370,2370,2370,0
|
|
20240903,091500,4567795,2370,2365,2370,2350,509
|
|
20240903,091400,3370950,2375,2375,2375,2375,1
|
|
20240903,091300,3368575,2390,2390,2390,2390,0
|
|
20240903,091200,3368575,2390,2390,2390,2390,0
|
|
20240903,091100,3368575,2390,2390,2390,2390,0
|
|
20240903,091000,3368575,2390,2390,2390,2390,0
|
|
20240903,090900,3368575,2390,2390,2390,2390,0
|
|
20240903,090800,3368575,2390,2390,2390,2390,0
|
|
20240903,090700,3368575,2390,2390,2390,2390,0
|
|
20240903,090600,3368575,2390,2395,2400,2360,1394
|
|
20240903,090500,60080,2410,2410,2410,2410,0
|
|
20240903,090400,60080,2410,2400,2410,2400,20
|
|
20240903,090300,11970,2370,2370,2370,2370,0
|
|
20240903,090200,11970,2370,2370,2370,2370,0
|
|
20240903,090100,11970,2370,2370,2370,2370,2
|
|
20240903,090000,7230,2410,2410,2410,2410,3
|