649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194600,79188425,2245,2245,2245,2245,600
|
|
20240904,194500,79188425,2245,2245,2245,2245,0
|
|
20240904,194400,79188425,2245,2245,2245,2245,0
|
|
20240904,194300,79188425,2245,2245,2245,2245,0
|
|
20240904,194200,79188425,2245,2245,2245,2245,0
|
|
20240904,194100,79188425,2245,2245,2245,2245,0
|
|
20240904,194000,79188425,2245,2245,2245,2245,0
|
|
20240904,193900,79188425,2245,2245,2245,2245,0
|
|
20240904,193800,79188425,2245,2245,2245,2245,0
|
|
20240904,193700,79188425,2245,2245,2245,2245,0
|
|
20240904,193600,79188425,2245,2245,2245,2245,0
|
|
20240904,193500,79188425,2245,2245,2245,2245,0
|
|
20240904,193400,79188425,2245,2245,2245,2245,0
|
|
20240904,193300,79188425,2245,2245,2245,2245,0
|
|
20240904,193200,79188425,2245,2245,2245,2245,0
|
|
20240904,193100,79188425,2245,2245,2245,2245,0
|
|
20240904,193000,79188425,2245,2245,2245,2245,0
|
|
20240904,192900,79188425,2245,2245,2245,2245,0
|
|
20240904,192800,79188425,2245,2245,2245,2245,0
|
|
20240904,192700,79188425,2245,2245,2245,2245,0
|
|
20240904,192600,79188425,2245,2245,2245,2245,0
|
|
20240904,192500,79188425,2245,2245,2245,2245,0
|
|
20240904,192400,79188425,2245,2245,2245,2245,0
|
|
20240904,192300,79188425,2245,2245,2245,2245,0
|
|
20240904,192200,79188425,2245,2245,2245,2245,0
|
|
20240904,192100,79188425,2245,2245,2245,2245,0
|
|
20240904,192000,79188425,2245,2245,2245,2245,0
|
|
20240904,191900,79188425,2245,2245,2245,2245,0
|
|
20240904,191800,79188425,2245,2245,2245,2245,0
|
|
20240904,191700,79188425,2245,2245,2245,2245,0
|
|
20240904,191600,79188425,2245,2245,2245,2245,600
|
|
20240904,191500,79188425,2245,2245,2245,2245,0
|
|
20240904,191400,79188425,2245,2245,2245,2245,0
|
|
20240904,191300,79188425,2245,2245,2245,2245,0
|
|
20240904,191200,79188425,2245,2245,2245,2245,0
|
|
20240904,191100,79188425,2245,2245,2245,2245,0
|
|
20240904,191000,79188425,2245,2245,2245,2245,0
|
|
20240904,190900,79188425,2245,2245,2245,2245,0
|
|
20240904,190800,79188425,2245,2245,2245,2245,0
|
|
20240904,190700,79188425,2245,2245,2245,2245,0
|
|
20240904,190600,79188425,2245,2245,2245,2245,0
|
|
20240904,190500,79188425,2245,2245,2245,2245,0
|
|
20240904,190400,79188425,2245,2245,2245,2245,0
|
|
20240904,190300,79188425,2245,2245,2245,2245,0
|
|
20240904,190200,79188425,2245,2245,2245,2245,0
|
|
20240904,190100,79188425,2245,2245,2245,2245,0
|
|
20240904,190000,79188425,2245,2245,2245,2245,0
|
|
20240904,185900,79188425,2245,2245,2245,2245,0
|
|
20240904,185800,79188425,2245,2245,2245,2245,0
|
|
20240904,185700,79188425,2245,2245,2245,2245,0
|
|
20240904,185600,79188425,2245,2245,2245,2245,0
|
|
20240904,185500,79188425,2245,2245,2245,2245,0
|
|
20240904,185400,79188425,2245,2245,2245,2245,0
|
|
20240904,185300,79188425,2245,2245,2245,2245,0
|
|
20240904,185200,79188425,2245,2245,2245,2245,0
|
|
20240904,185100,79188425,2245,2245,2245,2245,0
|
|
20240904,185000,79188425,2245,2245,2245,2245,0
|
|
20240904,184900,79188425,2245,2245,2245,2245,0
|
|
20240904,184800,79188425,2245,2245,2245,2245,0
|
|
20240904,184700,79188425,2245,2245,2245,2245,0
|
|
20240904,184600,79188425,2245,2245,2245,2245,600
|
|
20240904,184500,79188425,2245,2245,2245,2245,0
|
|
20240904,184400,79188425,2245,2245,2245,2245,0
|
|
20240904,184300,79188425,2245,2245,2245,2245,0
|
|
20240904,184200,79188425,2245,2245,2245,2245,0
|
|
20240904,184100,79188425,2245,2245,2245,2245,0
|
|
20240904,184000,79188425,2245,2245,2245,2245,0
|
|
20240904,183900,79188425,2245,2245,2245,2245,0
|
|
20240904,183800,79188425,2245,2245,2245,2245,0
|
|
20240904,183700,79188425,2245,2245,2245,2245,0
|
|
20240904,183600,79188425,2245,2245,2245,2245,0
|
|
20240904,183500,79188425,2245,2245,2245,2245,0
|
|
20240904,183400,79188425,2245,2245,2245,2245,0
|
|
20240904,183300,79188425,2245,2245,2245,2245,0
|
|
20240904,183200,79188425,2245,2245,2245,2245,0
|
|
20240904,183100,79188425,2245,2245,2245,2245,0
|
|
20240904,183000,79188425,2245,2245,2245,2245,0
|
|
20240904,182900,79188425,2245,2245,2245,2245,0
|
|
20240904,182800,79188425,2245,2245,2245,2245,0
|
|
20240904,182700,79188425,2245,2245,2245,2245,0
|
|
20240904,182600,79188425,2245,2245,2245,2245,0
|
|
20240904,182500,79188425,2245,2245,2245,2245,0
|
|
20240904,182400,79188425,2245,2245,2245,2245,0
|
|
20240904,182300,79188425,2245,2245,2245,2245,0
|
|
20240904,182200,79188425,2245,2245,2245,2245,0
|
|
20240904,182100,79188425,2245,2245,2245,2245,0
|
|
20240904,182000,79188425,2245,2245,2245,2245,0
|
|
20240904,181900,79188425,2245,2245,2245,2245,0
|
|
20240904,181800,79188425,2245,2245,2245,2245,0
|
|
20240904,181700,79188425,2245,2245,2245,2245,0
|
|
20240904,181600,79188425,2245,2245,2245,2245,600
|
|
20240904,181500,79188425,2245,2245,2245,2245,0
|
|
20240904,181400,79188425,2245,2245,2245,2245,0
|
|
20240904,181300,79188425,2245,2245,2245,2245,0
|
|
20240904,181200,79188425,2245,2245,2245,2245,0
|
|
20240904,181100,79188425,2245,2245,2245,2245,0
|
|
20240904,181000,79188425,2245,2245,2245,2245,0
|
|
20240904,180900,79188425,2245,2245,2245,2245,0
|
|
20240904,180800,79188425,2245,2245,2245,2245,0
|
|
20240904,180700,79188425,2245,2245,2245,2245,0
|
|
20240904,180600,79188425,2245,2245,2245,2245,0
|
|
20240904,180500,79188425,2245,2245,2245,2245,0
|
|
20240904,180400,79188425,2245,2245,2245,2245,0
|
|
20240904,180300,79188425,2245,2245,2245,2245,0
|
|
20240904,180200,79188425,2245,2245,2245,2245,0
|
|
20240904,180100,79188425,2245,2245,2245,2245,0
|
|
20240904,180000,79188425,2245,2245,2245,2245,0
|
|
20240904,175900,79188425,2245,2245,2245,2245,0
|
|
20240904,175800,79188425,2245,2245,2245,2245,0
|
|
20240904,175700,79188425,2245,2245,2245,2245,0
|
|
20240904,175600,79188425,2245,2245,2245,2245,0
|
|
20240904,175500,79188425,2245,2245,2245,2245,0
|
|
20240904,175400,79188425,2245,2245,2245,2245,0
|
|
20240904,175300,79188425,2245,2245,2245,2245,0
|
|
20240904,175200,79188425,2245,2245,2245,2245,0
|
|
20240904,175100,79188425,2245,2245,2245,2245,0
|
|
20240904,175000,79188425,2245,2245,2245,2245,0
|
|
20240904,174900,79188425,2245,2245,2245,2245,0
|
|
20240904,174800,79188425,2245,2245,2245,2245,0
|
|
20240904,174700,79188425,2245,2245,2245,2245,0
|
|
20240904,174600,79188425,2245,2245,2245,2245,600
|
|
20240904,174500,79188425,2245,2245,2245,2245,0
|
|
20240904,174400,79188425,2245,2245,2245,2245,0
|
|
20240904,174300,79188425,2245,2245,2245,2245,0
|
|
20240904,174200,79188425,2245,2245,2245,2245,0
|
|
20240904,174100,79188425,2245,2245,2245,2245,0
|
|
20240904,174000,79188425,2245,2245,2245,2245,0
|
|
20240904,173900,79188425,2245,2245,2245,2245,0
|
|
20240904,173800,79188425,2245,2245,2245,2245,0
|
|
20240904,173700,79188425,2245,2245,2245,2245,0
|
|
20240904,173600,79188425,2245,2245,2245,2245,0
|
|
20240904,173500,79188425,2245,2245,2245,2245,0
|
|
20240904,173400,79188425,2245,2245,2245,2245,0
|
|
20240904,173300,79188425,2245,2245,2245,2245,0
|
|
20240904,173200,79188425,2245,2245,2245,2245,0
|
|
20240904,173100,79188425,2245,2245,2245,2245,0
|
|
20240904,173000,79188425,2245,2245,2245,2245,0
|
|
20240904,172900,79188425,2245,2245,2245,2245,0
|
|
20240904,172800,79188425,2245,2245,2245,2245,0
|
|
20240904,172700,79188425,2245,2245,2245,2245,0
|
|
20240904,172600,79188425,2245,2245,2245,2245,0
|
|
20240904,172500,79188425,2245,2245,2245,2245,0
|
|
20240904,172400,79188425,2245,2245,2245,2245,0
|
|
20240904,172300,79188425,2245,2245,2245,2245,0
|
|
20240904,172200,79188425,2245,2245,2245,2245,0
|
|
20240904,172100,79188425,2245,2245,2245,2245,0
|
|
20240904,172000,79188425,2245,2245,2245,2245,0
|
|
20240904,171900,79188425,2245,2245,2245,2245,0
|
|
20240904,171800,79188425,2245,2245,2245,2245,0
|
|
20240904,171700,79188425,2245,2245,2245,2245,0
|
|
20240904,171600,79188425,2245,2245,2245,2245,600
|
|
20240904,171500,79188425,2245,2245,2245,2245,0
|
|
20240904,171400,79188425,2245,2245,2245,2245,0
|
|
20240904,171300,79188425,2245,2245,2245,2245,0
|
|
20240904,171200,79188425,2245,2245,2245,2245,0
|
|
20240904,171100,79188425,2245,2245,2245,2245,0
|
|
20240904,171000,79188425,2245,2245,2245,2245,0
|
|
20240904,170900,79188425,2245,2245,2245,2245,0
|
|
20240904,170800,79188425,2245,2245,2245,2245,0
|
|
20240904,170700,79188425,2245,2245,2245,2245,0
|
|
20240904,170600,79188425,2245,2245,2245,2245,0
|
|
20240904,170500,79188425,2245,2245,2245,2245,0
|
|
20240904,170400,79188425,2245,2245,2245,2245,0
|
|
20240904,170300,79188425,2245,2245,2245,2245,0
|
|
20240904,170200,79188425,2245,2245,2245,2245,0
|
|
20240904,170100,79188425,2245,2245,2245,2245,0
|
|
20240904,170000,79188425,2245,2245,2245,2245,0
|
|
20240904,165900,79188425,2245,2245,2245,2245,0
|
|
20240904,165800,79188425,2245,2245,2245,2245,0
|
|
20240904,165700,79188425,2245,2245,2245,2245,0
|
|
20240904,165600,79188425,2245,2245,2245,2245,0
|
|
20240904,165500,79188425,2245,2245,2245,2245,0
|
|
20240904,165400,79188425,2245,2245,2245,2245,0
|
|
20240904,165300,79188425,2245,2245,2245,2245,0
|
|
20240904,165200,79188425,2245,2245,2245,2245,0
|
|
20240904,165100,79188425,2245,2245,2245,2245,0
|
|
20240904,165000,79188425,2245,2245,2245,2245,0
|
|
20240904,164900,79188425,2245,2245,2245,2245,0
|
|
20240904,164800,79188425,2245,2245,2245,2245,0
|
|
20240904,164700,79188425,2245,2245,2245,2245,0
|
|
20240904,164600,79188425,2245,2245,2245,2245,600
|
|
20240904,164500,79188425,2245,2245,2245,2245,0
|
|
20240904,164400,79188425,2245,2245,2245,2245,0
|
|
20240904,164300,79188425,2245,2245,2245,2245,0
|
|
20240904,164200,79188425,2245,2245,2245,2245,0
|
|
20240904,164100,79188425,2245,2245,2245,2245,0
|
|
20240904,164000,79188425,2245,2245,2245,2245,0
|
|
20240904,163900,79188425,2245,2245,2245,2245,0
|
|
20240904,163800,79188425,2245,2245,2245,2245,0
|
|
20240904,163700,79188425,2245,2245,2245,2245,0
|
|
20240904,163600,79188425,2245,2245,2245,2245,0
|
|
20240904,163500,79188425,2245,2245,2245,2245,0
|
|
20240904,163400,79188425,2245,2245,2245,2245,0
|
|
20240904,163300,79188425,2245,2245,2245,2245,0
|
|
20240904,163200,79188425,2245,2245,2245,2245,0
|
|
20240904,163100,79188425,2245,2245,2245,2245,0
|
|
20240904,163000,79188425,2245,2245,2245,2245,0
|
|
20240904,162900,79188425,2245,2245,2245,2245,0
|
|
20240904,162800,79188425,2245,2245,2245,2245,0
|
|
20240904,162700,79188425,2245,2245,2245,2245,0
|
|
20240904,162600,79188425,2245,2245,2245,2245,0
|
|
20240904,162500,79188425,2245,2245,2245,2245,0
|
|
20240904,162400,79188425,2245,2245,2245,2245,0
|
|
20240904,162300,79188425,2245,2245,2245,2245,0
|
|
20240904,162200,79188425,2245,2245,2245,2245,0
|
|
20240904,162100,79188425,2245,2245,2245,2245,0
|
|
20240904,162000,79188425,2245,2245,2245,2245,0
|
|
20240904,161900,79188425,2245,2245,2245,2245,0
|
|
20240904,161800,79188425,2245,2245,2245,2245,0
|
|
20240904,161700,79188425,2245,2245,2245,2245,0
|
|
20240904,161600,79188425,2245,2245,2245,2245,600
|
|
20240904,161500,79188425,2245,2245,2245,2245,0
|
|
20240904,161400,79188425,2245,2245,2245,2245,0
|
|
20240904,161300,79188425,2245,2245,2245,2245,0
|
|
20240904,161200,79188425,2245,2245,2245,2245,0
|
|
20240904,161100,79188425,2245,2245,2245,2245,0
|
|
20240904,161000,79188425,2245,2245,2245,2245,0
|
|
20240904,160900,79188425,2245,2245,2245,2245,0
|
|
20240904,160800,79188425,2245,2245,2245,2245,0
|
|
20240904,160700,79188425,2245,2245,2245,2245,0
|
|
20240904,160600,79188425,2245,2245,2245,2245,0
|
|
20240904,160500,79188425,2245,2245,2245,2245,0
|
|
20240904,160400,79188425,2245,2245,2245,2245,0
|
|
20240904,160300,79188425,2245,2245,2245,2245,0
|
|
20240904,160200,79188425,2245,2245,2245,2245,0
|
|
20240904,160100,79188425,2245,2245,2245,2245,0
|
|
20240904,160000,79188425,2245,2245,2245,2245,0
|
|
20240904,155900,79188425,2245,2245,2245,2245,0
|
|
20240904,155800,79188425,2245,2245,2245,2245,0
|
|
20240904,155700,79188425,2245,2245,2245,2245,0
|
|
20240904,155600,79188425,2245,2245,2245,2245,0
|
|
20240904,155500,79188425,2245,2245,2245,2245,0
|
|
20240904,155400,79188425,2245,2245,2245,2245,0
|
|
20240904,155300,79188425,2245,2245,2245,2245,0
|
|
20240904,155200,79188425,2245,2245,2245,2245,0
|
|
20240904,155100,79188425,2245,2245,2245,2245,0
|
|
20240904,155000,79188425,2245,2245,2245,2245,0
|
|
20240904,154900,79188425,2245,2245,2245,2245,0
|
|
20240904,154800,79188425,2245,2245,2245,2245,0
|
|
20240904,154700,79188425,2245,2245,2245,2245,0
|
|
20240904,154600,79188425,2245,2245,2245,2245,600
|
|
20240904,154500,79188425,2245,2245,2245,2245,0
|
|
20240904,154400,79188425,2245,2245,2245,2245,0
|
|
20240904,154300,79188425,2245,2245,2245,2245,0
|
|
20240904,154200,79188425,2245,2245,2245,2245,0
|
|
20240904,154100,79188425,2245,2245,2245,2245,0
|
|
20240904,154000,79188425,2245,2245,2245,2245,0
|
|
20240904,153900,79188425,2245,2245,2245,2245,0
|
|
20240904,153800,79188425,2245,2245,2245,2245,0
|
|
20240904,153700,79188425,2245,2245,2245,2245,0
|
|
20240904,153600,79188425,2245,2245,2245,2245,0
|
|
20240904,153500,79188425,2245,2245,2245,2245,0
|
|
20240904,153400,79188425,2245,2245,2245,2245,0
|
|
20240904,153300,79188425,2245,2245,2245,2245,0
|
|
20240904,153200,79188425,2245,2245,2245,2245,0
|
|
20240904,153100,79188425,2245,2245,2245,2245,0
|
|
20240904,153000,79188425,2245,2245,2245,2245,600
|
|
20240904,152900,77841425,2230,2230,2230,2230,0
|
|
20240904,152800,77841425,2230,2230,2230,2230,0
|
|
20240904,152700,77841425,2230,2230,2230,2230,0
|
|
20240904,152600,77841425,2230,2230,2230,2230,0
|
|
20240904,152500,77841425,2230,2230,2230,2230,0
|
|
20240904,152400,77841425,2230,2230,2230,2230,0
|
|
20240904,152300,77841425,2230,2230,2230,2230,0
|
|
20240904,152200,77841425,2230,2230,2230,2230,0
|
|
20240904,152100,77841425,2230,2230,2230,2230,0
|
|
20240904,152000,77841425,2230,2230,2230,2230,0
|
|
20240904,151900,77841425,2230,2205,2230,2205,158
|
|
20240904,151800,77493010,2205,2205,2205,2205,62
|
|
20240904,151700,77356300,2205,2205,2205,2205,0
|
|
20240904,151600,77356300,2205,2205,2205,2205,0
|
|
20240904,151500,77356300,2205,2205,2205,2205,62
|
|
20240904,151400,77219590,2205,2205,2205,2205,74
|
|
20240904,151300,77056420,2205,2205,2205,2205,57
|
|
20240904,151200,76930735,2195,2200,2200,2190,905
|
|
20240904,151100,74944600,2205,2205,2205,2205,78
|
|
20240904,151000,74772610,2205,2205,2205,2205,166
|
|
20240904,150900,74406580,2205,2205,2205,2205,0
|
|
20240904,150800,74406580,2205,2205,2205,2205,0
|
|
20240904,150700,74406580,2205,2205,2205,2205,0
|
|
20240904,150600,74406580,2205,2205,2205,2205,0
|
|
20240904,150500,74406580,2205,2205,2205,2205,1
|
|
20240904,150400,74404375,2200,2200,2200,2200,0
|
|
20240904,150300,74404375,2200,2200,2200,2200,1
|
|
20240904,150200,74402175,2205,2205,2205,2205,0
|
|
20240904,150100,74402175,2205,2205,2205,2205,0
|
|
20240904,150000,74402175,2205,2205,2205,2205,1
|
|
20240904,145900,74399970,2205,2205,2205,2205,0
|
|
20240904,145800,74399970,2205,2205,2205,2205,0
|
|
20240904,145700,74399970,2205,2205,2205,2205,0
|
|
20240904,145600,74399970,2205,2205,2205,2205,0
|
|
20240904,145500,74399970,2205,2205,2205,2205,0
|
|
20240904,145400,74399970,2205,2205,2205,2205,0
|
|
20240904,145300,74399970,2205,2205,2205,2205,0
|
|
20240904,145200,74399970,2205,2205,2205,2205,1
|
|
20240904,145100,74397765,2205,2205,2205,2205,7
|
|
20240904,145000,74382330,2205,2205,2205,2205,0
|
|
20240904,144900,74382330,2205,2205,2205,2205,7
|
|
20240904,144800,74366895,2205,2205,2205,2205,23
|
|
20240904,144700,74316180,2200,2200,2200,2200,0
|
|
20240904,144600,74316180,2200,2200,2200,2200,92
|
|
20240904,144500,74113780,2200,2200,2200,2200,0
|
|
20240904,144400,74113780,2200,2200,2200,2200,36
|
|
20240904,144300,74034580,2200,2200,2200,2200,0
|
|
20240904,144200,74034580,2200,2200,2200,2200,0
|
|
20240904,144100,74034580,2200,2200,2200,2200,3
|
|
20240904,144000,74027980,2200,2200,2200,2200,8
|
|
20240904,143900,74010380,2200,2200,2200,2200,0
|
|
20240904,143800,74010380,2200,2200,2200,2200,1
|
|
20240904,143700,74008180,2205,2205,2205,2205,1
|
|
20240904,143600,74005975,2200,2205,2205,2200,492
|
|
20240904,143500,72923485,2200,2240,2245,2200,2847
|
|
20240904,143400,66608520,2240,2240,2240,2240,0
|
|
20240904,143300,66608520,2240,2240,2240,2240,1
|
|
20240904,143200,66606280,2230,2230,2230,2230,2
|
|
20240904,143100,66601820,2230,2230,2230,2230,4
|
|
20240904,143000,66592900,2240,2240,2240,2240,0
|
|
20240904,142900,66592900,2240,2215,2240,2215,3
|
|
20240904,142800,66586225,2215,2215,2215,2215,0
|
|
20240904,142700,66586225,2215,2215,2215,2215,0
|
|
20240904,142600,66586225,2215,2215,2215,2215,0
|
|
20240904,142500,66586225,2215,2215,2215,2215,0
|
|
20240904,142400,66586225,2215,2215,2215,2215,3
|
|
20240904,142300,66579580,2215,2215,2215,2215,0
|
|
20240904,142200,66579580,2215,2215,2215,2215,0
|
|
20240904,142100,66579580,2215,2215,2215,2215,0
|
|
20240904,142000,66579580,2215,2215,2215,2215,3
|
|
20240904,141900,66572935,2215,2215,2215,2215,10
|
|
20240904,141800,66550785,2215,2215,2215,2215,9
|
|
20240904,141700,66530850,2215,2215,2215,2215,0
|
|
20240904,141600,66530850,2215,2215,2215,2215,0
|
|
20240904,141500,66530850,2215,2215,2215,2215,0
|
|
20240904,141400,66530850,2215,2215,2215,2215,0
|
|
20240904,141300,66530850,2215,2215,2220,2205,119
|
|
20240904,141200,66267975,2215,2215,2215,2215,3
|
|
20240904,141100,66261330,2215,2215,2215,2215,2
|
|
20240904,141000,66256900,2215,2215,2215,2215,2
|
|
20240904,140900,66252470,2215,2215,2215,2215,0
|
|
20240904,140800,66252470,2215,2215,2220,2215,83
|
|
20240904,140700,66068615,2215,2210,2215,2210,7
|
|
20240904,140600,66053135,2215,2215,2215,2215,18
|
|
20240904,140500,66013265,2200,2200,2200,2200,0
|
|
20240904,140400,66013265,2200,2200,2200,2200,0
|
|
20240904,140300,66013265,2200,2200,2200,2200,0
|
|
20240904,140200,66013265,2200,2200,2200,2200,0
|
|
20240904,140100,66013265,2200,2210,2210,2200,90
|
|
20240904,140000,65815205,2215,2215,2215,2215,1
|
|
20240904,135900,65812990,2210,2210,2210,2210,0
|
|
20240904,135800,65812990,2210,2210,2210,2210,0
|
|
20240904,135700,65812990,2210,2210,2210,2210,69
|
|
20240904,135600,65660500,2210,2205,2210,2205,671
|
|
20240904,135500,64177845,2210,2210,2210,2210,0
|
|
20240904,135400,64177845,2210,2210,2210,2210,2
|
|
20240904,135300,64173425,2210,2210,2210,2210,2
|
|
20240904,135200,64169005,2210,2210,2210,2210,0
|
|
20240904,135100,64169005,2210,2210,2210,2210,0
|
|
20240904,135000,64169005,2210,2210,2210,2210,12
|
|
20240904,134900,64142485,2210,2210,2210,2210,4
|
|
20240904,134800,64133645,2220,2220,2220,2220,0
|
|
20240904,134700,64133645,2220,2215,2220,2215,7
|
|
20240904,134600,64118130,2215,2205,2215,2205,427
|
|
20240904,134500,63176575,2205,2210,2210,2205,487
|
|
20240904,134400,62101255,2205,2235,2245,2205,1661
|
|
20240904,134300,58410090,2235,2235,2235,2235,0
|
|
20240904,134200,58410090,2235,2235,2235,2235,0
|
|
20240904,134100,58410090,2235,2235,2235,2235,1
|
|
20240904,134000,58407855,2235,2235,2235,2235,1
|
|
20240904,133900,58405620,2235,2235,2235,2235,0
|
|
20240904,133800,58405620,2235,2235,2235,2235,0
|
|
20240904,133700,58405620,2235,2240,2240,2235,8
|
|
20240904,133600,58387720,2235,2240,2240,2235,7
|
|
20240904,133500,58372050,2240,2235,2240,2235,28
|
|
20240904,133400,58309455,2250,2225,2250,2225,95
|
|
20240904,133300,58097575,2240,2250,2250,2225,141
|
|
20240904,133200,57783265,2250,2245,2250,2245,445
|
|
20240904,133100,56782110,2250,2240,2250,2240,432
|
|
20240904,133000,55814000,2240,2240,2240,2240,2
|
|
20240904,132900,55809520,2240,2235,2240,2230,60
|
|
20240904,132800,55675655,2240,2235,2240,2220,67
|
|
20240904,132700,55526385,2235,2235,2235,2235,1
|
|
20240904,132600,55524150,2230,2220,2230,2220,107
|
|
20240904,132500,55286600,2210,2210,2210,2210,0
|
|
20240904,132400,55286600,2210,2210,2210,2210,0
|
|
20240904,132300,55286600,2210,2210,2210,2210,0
|
|
20240904,132200,55286600,2210,2210,2210,2210,0
|
|
20240904,132100,55286600,2210,2210,2210,2210,0
|
|
20240904,132000,55286600,2210,2210,2210,2210,0
|
|
20240904,131900,55286600,2210,2210,2210,2210,0
|
|
20240904,131800,55286600,2210,2210,2210,2210,0
|
|
20240904,131700,55286600,2210,2210,2210,2210,0
|
|
20240904,131600,55286600,2210,2210,2210,2210,0
|
|
20240904,131500,55286600,2210,2210,2210,2210,0
|
|
20240904,131400,55286600,2210,2210,2210,2210,0
|
|
20240904,131300,55286600,2210,2210,2210,2210,0
|
|
20240904,131200,55286600,2210,2210,2210,2210,0
|
|
20240904,131100,55286600,2210,2210,2210,2210,0
|
|
20240904,131000,55286600,2210,2210,2210,2210,0
|
|
20240904,130900,55286600,2210,2210,2210,2210,0
|
|
20240904,130800,55286600,2210,2210,2210,2210,0
|
|
20240904,130700,55286600,2210,2210,2210,2210,0
|
|
20240904,130600,55286600,2210,2210,2210,2210,0
|
|
20240904,130500,55286600,2210,2210,2210,2210,0
|
|
20240904,130400,55286600,2210,2210,2210,2210,0
|
|
20240904,130300,55286600,2210,2210,2210,2210,0
|
|
20240904,130200,55286600,2210,2210,2210,2210,0
|
|
20240904,130100,55286600,2210,2210,2210,2210,0
|
|
20240904,130000,55286600,2210,2210,2210,2210,0
|
|
20240904,125900,55286600,2210,2210,2210,2210,0
|
|
20240904,125800,55286600,2210,2210,2210,2210,0
|
|
20240904,125700,55286600,2210,2210,2210,2210,0
|
|
20240904,125600,55286600,2210,2210,2210,2210,0
|
|
20240904,125500,55286600,2210,2210,2210,2210,0
|
|
20240904,125400,55286600,2210,2210,2210,2210,0
|
|
20240904,125300,55286600,2210,2210,2210,2210,0
|
|
20240904,125200,55286600,2210,2210,2210,2210,0
|
|
20240904,125100,55286600,2210,2210,2210,2210,0
|
|
20240904,125000,55286600,2210,2210,2210,2210,0
|
|
20240904,124900,55286600,2210,2210,2210,2210,0
|
|
20240904,124800,55286600,2210,2210,2210,2210,0
|
|
20240904,124700,55286600,2210,2210,2210,2210,0
|
|
20240904,124600,55286600,2210,2210,2210,2210,0
|
|
20240904,124500,55286600,2210,2210,2210,2210,0
|
|
20240904,124400,55286600,2210,2210,2210,2210,0
|
|
20240904,124300,55286600,2210,2210,2210,2210,0
|
|
20240904,124200,55286600,2210,2210,2210,2210,0
|
|
20240904,124100,55286600,2210,2210,2210,2210,0
|
|
20240904,124000,55286600,2210,2210,2210,2210,0
|
|
20240904,123900,55286600,2210,2210,2210,2210,0
|
|
20240904,123800,55286600,2210,2210,2210,2210,0
|
|
20240904,123700,55286600,2210,2205,2210,2205,588
|
|
20240904,123600,53989810,2205,2205,2205,2200,17
|
|
20240904,123500,53952395,2210,2210,2210,2210,0
|
|
20240904,123400,53952395,2210,2210,2210,2210,0
|
|
20240904,123300,53952395,2210,2210,2210,2210,0
|
|
20240904,123200,53952395,2210,2210,2210,2210,0
|
|
20240904,123100,53952395,2210,2210,2210,2210,0
|
|
20240904,123000,53952395,2210,2210,2210,2210,0
|
|
20240904,122900,53952395,2210,2210,2210,2210,0
|
|
20240904,122800,53952395,2210,2210,2210,2210,0
|
|
20240904,122700,53952395,2210,2210,2210,2210,0
|
|
20240904,122600,53952395,2210,2210,2210,2210,0
|
|
20240904,122500,53952395,2210,2210,2210,2210,1
|
|
20240904,122400,53950185,2210,2210,2210,2210,0
|
|
20240904,122300,53950185,2210,2210,2210,2210,0
|
|
20240904,122200,53950185,2210,2210,2210,2210,0
|
|
20240904,122100,53950185,2210,2210,2210,2210,0
|
|
20240904,122000,53950185,2210,2210,2210,2210,0
|
|
20240904,121900,53950185,2210,2210,2210,2210,0
|
|
20240904,121800,53950185,2210,2210,2210,2210,0
|
|
20240904,121700,53950185,2210,2210,2210,2210,0
|
|
20240904,121600,53950185,2210,2210,2210,2210,0
|
|
20240904,121500,53950185,2210,2210,2210,2210,0
|
|
20240904,121400,53950185,2210,2210,2210,2210,0
|
|
20240904,121300,53950185,2210,2210,2210,2210,0
|
|
20240904,121200,53950185,2210,2210,2210,2210,0
|
|
20240904,121100,53950185,2210,2210,2210,2210,0
|
|
20240904,121000,53950185,2210,2210,2210,2210,0
|
|
20240904,120900,53950185,2210,2210,2210,2210,1
|
|
20240904,120800,53947975,2210,2210,2210,2210,0
|
|
20240904,120700,53947975,2210,2210,2210,2210,0
|
|
20240904,120600,53947975,2210,2210,2210,2210,0
|
|
20240904,120500,53947975,2210,2210,2210,2210,0
|
|
20240904,120400,53947975,2210,2210,2210,2210,0
|
|
20240904,120300,53947975,2210,2210,2210,2210,2
|
|
20240904,120200,53943555,2215,2215,2215,2215,0
|
|
20240904,120100,53943555,2215,2215,2215,2215,0
|
|
20240904,120000,53943555,2215,2215,2215,2215,0
|
|
20240904,115900,53943555,2215,2215,2215,2215,0
|
|
20240904,115800,53943555,2215,2215,2215,2215,0
|
|
20240904,115700,53943555,2215,2215,2215,2215,0
|
|
20240904,115600,53943555,2215,2215,2215,2215,0
|
|
20240904,115500,53943555,2215,2215,2215,2215,0
|
|
20240904,115400,53943555,2215,2215,2215,2215,0
|
|
20240904,115300,53943555,2215,2215,2215,2215,0
|
|
20240904,115200,53943555,2215,2215,2215,2215,0
|
|
20240904,115100,53943555,2215,2215,2215,2215,1
|
|
20240904,115000,53941340,2205,2205,2205,2205,0
|
|
20240904,114900,53941340,2205,2205,2205,2205,0
|
|
20240904,114800,53941340,2205,2205,2205,2205,0
|
|
20240904,114700,53941340,2205,2205,2205,2205,0
|
|
20240904,114600,53941340,2205,2205,2205,2205,0
|
|
20240904,114500,53941340,2205,2205,2205,2205,0
|
|
20240904,114400,53941340,2205,2215,2215,2205,559
|
|
20240904,114300,52708265,2210,2240,2240,2210,1225
|
|
20240904,114200,49986610,2240,2235,2240,2235,2
|
|
20240904,114100,49982135,2235,2235,2235,2235,0
|
|
20240904,114000,49982135,2235,2235,2235,2235,0
|
|
20240904,113900,49982135,2235,2235,2235,2235,0
|
|
20240904,113800,49982135,2235,2235,2235,2235,3
|
|
20240904,113700,49975430,2230,2220,2230,2220,3
|
|
20240904,113600,49968755,2230,2235,2240,2220,27
|
|
20240904,113500,49908660,2230,2195,2230,2195,1015
|
|
20240904,113400,47654110,2190,2190,2190,2190,0
|
|
20240904,113300,47654110,2190,2190,2190,2190,0
|
|
20240904,113200,47654110,2190,2190,2190,2190,107
|
|
20240904,113100,47419780,2190,2190,2190,2190,36
|
|
20240904,113000,47340940,2190,2190,2190,2190,0
|
|
20240904,112900,47340940,2190,2190,2190,2190,0
|
|
20240904,112800,47340940,2190,2190,2190,2190,0
|
|
20240904,112700,47340940,2190,2190,2190,2190,0
|
|
20240904,112600,47340940,2190,2190,2190,2190,0
|
|
20240904,112500,47340940,2190,2190,2190,2190,0
|
|
20240904,112400,47340940,2190,2190,2190,2190,0
|
|
20240904,112300,47340940,2190,2190,2190,2190,0
|
|
20240904,112200,47340940,2190,2190,2190,2190,0
|
|
20240904,112100,47340940,2190,2190,2190,2190,0
|
|
20240904,112000,47340940,2190,2190,2190,2190,0
|
|
20240904,111900,47340940,2190,2190,2190,2190,0
|
|
20240904,111800,47340940,2190,2190,2190,2190,1
|
|
20240904,111700,47338750,2200,2200,2200,2200,0
|
|
20240904,111600,47338750,2200,2190,2220,2190,79
|
|
20240904,111500,47165460,2185,2185,2185,2185,1
|
|
20240904,111400,47163275,2185,2210,2210,2180,1524
|
|
20240904,111300,43824480,2205,2200,2205,2200,10
|
|
20240904,111200,43802475,2200,2200,2200,2200,18
|
|
20240904,111100,43762875,2200,2200,2200,2200,18
|
|
20240904,111000,43723275,2200,2200,2200,2200,0
|
|
20240904,110900,43723275,2200,2200,2200,2200,8
|
|
20240904,110800,43705675,2200,2200,2200,2200,18
|
|
20240904,110700,43666075,2200,2200,2200,2200,40
|
|
20240904,110600,43578075,2195,2195,2195,2185,126
|
|
20240904,110500,43302490,2200,2200,2200,2200,11
|
|
20240904,110400,43278290,2200,2195,2200,2195,47
|
|
20240904,110300,43175015,2190,2190,2190,2190,597
|
|
20240904,110200,41867585,2190,2190,2190,2190,1
|
|
20240904,110100,41865395,2190,2190,2190,2190,3
|
|
20240904,110000,41858825,2190,2190,2190,2190,755
|
|
20240904,105900,40205375,2190,2190,2190,2190,1
|
|
20240904,105800,40203185,2190,2190,2190,2190,1
|
|
20240904,105700,40200995,2190,2185,2190,2180,546
|
|
20240904,105600,39010335,2190,2205,2210,2190,1075
|
|
20240904,105500,36652565,2205,2200,2205,2200,146
|
|
20240904,105400,36331095,2200,2190,2200,2190,276
|
|
20240904,105300,35725860,2190,2190,2190,2190,38
|
|
20240904,105200,35642640,2190,2205,2205,2180,573
|
|
20240904,105100,34390385,2200,2200,2200,2200,5
|
|
20240904,105000,34379385,2200,2195,2200,2195,51
|
|
20240904,104900,34267260,2195,2195,2195,2195,0
|
|
20240904,104800,34267260,2195,2195,2195,2195,0
|
|
20240904,104700,34267260,2195,2195,2195,2195,0
|
|
20240904,104600,34267260,2195,2195,2195,2195,0
|
|
20240904,104500,34267260,2195,2195,2195,2195,0
|
|
20240904,104400,34267260,2195,2195,2195,2195,0
|
|
20240904,104300,34267260,2195,2195,2195,2195,0
|
|
20240904,104200,34267260,2195,2195,2195,2195,1
|
|
20240904,104100,34265065,2190,2190,2190,2190,10
|
|
20240904,104000,34243165,2185,2185,2185,2185,201
|
|
20240904,103900,33803980,2185,2185,2185,2185,0
|
|
20240904,103800,33803980,2185,2185,2185,2185,0
|
|
20240904,103700,33803980,2185,2185,2185,2185,0
|
|
20240904,103600,33803980,2185,2185,2185,2185,0
|
|
20240904,103500,33803980,2185,2185,2185,2185,0
|
|
20240904,103400,33803980,2185,2185,2185,2185,0
|
|
20240904,103300,33803980,2185,2185,2185,2185,0
|
|
20240904,103200,33803980,2185,2185,2185,2185,0
|
|
20240904,103100,33803980,2185,2185,2185,2185,0
|
|
20240904,103000,33803980,2185,2185,2185,2185,0
|
|
20240904,102900,33803980,2185,2185,2185,2185,0
|
|
20240904,102800,33803980,2185,2185,2185,2185,0
|
|
20240904,102700,33803980,2185,2185,2185,2185,1
|
|
20240904,102600,33801795,2190,2190,2190,2190,0
|
|
20240904,102500,33801795,2190,2190,2190,2190,0
|
|
20240904,102400,33801795,2190,2190,2190,2190,0
|
|
20240904,102300,33801795,2190,2190,2190,2190,0
|
|
20240904,102200,33801795,2190,2190,2190,2190,0
|
|
20240904,102100,33801795,2190,2190,2190,2190,3
|
|
20240904,102000,33795225,2190,2190,2190,2190,0
|
|
20240904,101900,33795225,2190,2190,2190,2190,0
|
|
20240904,101800,33795225,2190,2190,2190,2190,2
|
|
20240904,101700,33790845,2185,2185,2185,2185,0
|
|
20240904,101600,33790845,2185,2185,2185,2185,0
|
|
20240904,101500,33790845,2185,2185,2185,2185,1
|
|
20240904,101400,33788660,2190,2190,2190,2190,0
|
|
20240904,101300,33788660,2190,2190,2190,2190,0
|
|
20240904,101200,33788660,2190,2190,2190,2190,0
|
|
20240904,101100,33788660,2190,2190,2190,2190,2
|
|
20240904,101000,33784280,2185,2210,2210,2175,2438
|
|
20240904,100900,28449535,2205,2200,2205,2190,190
|
|
20240904,100800,28032335,2200,2200,2200,2200,21
|
|
20240904,100700,27986135,2200,2200,2200,2200,46
|
|
20240904,100600,27884935,2200,2200,2200,2200,1
|
|
20240904,100500,27882735,2200,2200,2200,2200,0
|
|
20240904,100400,27882735,2200,2200,2200,2200,0
|
|
20240904,100300,27882735,2200,2185,2200,2185,195
|
|
20240904,100200,27456530,2185,2190,2190,2185,45
|
|
20240904,100100,27358070,2190,2185,2190,2185,30
|
|
20240904,100000,27292510,2180,2180,2180,2180,0
|
|
20240904,095900,27292510,2180,2180,2180,2180,0
|
|
20240904,095800,27292510,2180,2190,2190,2180,189
|
|
20240904,095700,26880065,2195,2170,2200,2170,745
|
|
20240904,095600,25261950,2170,2200,2200,2170,790
|
|
20240904,095500,23541695,2200,2205,2225,2200,1260
|
|
20240904,095400,20759765,2205,2205,2205,2205,9
|
|
20240904,095300,20739920,2225,2195,2225,2195,273
|
|
20240904,095200,20140405,2195,2195,2195,2195,2
|
|
20240904,095100,20136015,2195,2195,2195,2195,3
|
|
20240904,095000,20129430,2195,2195,2195,2195,3
|
|
20240904,094900,20122845,2195,2195,2195,2195,0
|
|
20240904,094800,20122845,2195,2195,2195,2195,3
|
|
20240904,094700,20116260,2190,2190,2190,2190,218
|
|
20240904,094600,19638840,2190,2190,2190,2190,0
|
|
20240904,094500,19638840,2190,2190,2190,2190,0
|
|
20240904,094400,19638840,2190,2190,2190,2190,0
|
|
20240904,094300,19638840,2190,2190,2190,2190,2
|
|
20240904,094200,19634460,2190,2190,2190,2190,0
|
|
20240904,094100,19634460,2190,2190,2190,2190,0
|
|
20240904,094000,19634460,2190,2190,2190,2190,0
|
|
20240904,093900,19634460,2190,2190,2190,2190,50
|
|
20240904,093800,19524960,2190,2190,2190,2190,0
|
|
20240904,093700,19524960,2190,2190,2190,2190,0
|
|
20240904,093600,19524960,2190,2190,2190,2190,0
|
|
20240904,093500,19524960,2190,2180,2190,2180,216
|
|
20240904,093400,19054065,2180,2180,2180,2180,11
|
|
20240904,093300,19030085,2180,2180,2180,2180,689
|
|
20240904,093200,17528065,2180,2180,2180,2180,1
|
|
20240904,093100,17525885,2175,2175,2175,2175,0
|
|
20240904,093000,17525885,2175,2175,2175,2175,16
|
|
20240904,092900,17491085,2180,2175,2180,2175,42
|
|
20240904,092800,17399705,2170,2170,2175,2170,139
|
|
20240904,092700,17097710,2170,2170,2170,2170,45
|
|
20240904,092600,17000060,2170,2165,2170,2165,1114
|
|
20240904,092500,14587870,2165,2180,2180,2160,577
|
|
20240904,092400,13337140,2185,2185,2185,2185,0
|
|
20240904,092300,13337140,2185,2185,2185,2185,0
|
|
20240904,092200,13337140,2185,2185,2185,2185,10
|
|
20240904,092100,13315290,2185,2180,2185,2180,5
|
|
20240904,092000,13304375,2185,2175,2185,2175,199
|
|
20240904,091900,12871460,2175,2180,2190,2175,1091
|
|
20240904,091800,10486915,2175,2175,2175,2175,272
|
|
20240904,091700,9895315,2175,2185,2185,2170,1854
|
|
20240904,091600,5861945,2190,2190,2190,2190,0
|
|
20240904,091500,5861945,2190,2195,2195,2175,479
|
|
20240904,091400,4818130,2195,2190,2195,2190,40
|
|
20240904,091300,4730505,2190,2190,2190,2190,321
|
|
20240904,091200,4027515,2190,2185,2190,2185,86
|
|
20240904,091100,3839590,2190,2180,2190,2180,120
|
|
20240904,091000,3577630,2185,2185,2185,2185,1
|
|
20240904,090900,3575445,2190,2190,2190,2190,1
|
|
20240904,090800,3573255,2195,2195,2195,2195,1
|
|
20240904,090700,3571060,2200,2200,2200,2200,0
|
|
20240904,090600,3571060,2200,2185,2215,2185,37
|
|
20240904,090500,3490000,2185,2185,2190,2185,398
|
|
20240904,090400,2619305,2185,2185,2185,2185,21
|
|
20240904,090300,2573420,2185,2185,2185,2185,1
|
|
20240904,090200,2571235,2175,2175,2175,2175,129
|
|
20240904,090100,2290660,2185,2185,2185,2185,70
|
|
20240904,090000,2137710,2195,2175,2195,2175,474
|