614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191100,360242410,2740,2740,2740,2740,3703
|
|
20240902,191000,360242410,2740,2740,2740,2740,0
|
|
20240902,190900,360242410,2740,2740,2740,2740,0
|
|
20240902,190800,360242410,2740,2740,2740,2740,0
|
|
20240902,190700,360242410,2740,2740,2740,2740,0
|
|
20240902,190600,360242410,2740,2740,2740,2740,0
|
|
20240902,190500,360242410,2740,2740,2740,2740,0
|
|
20240902,190400,360242410,2740,2740,2740,2740,0
|
|
20240902,190300,360242410,2740,2740,2740,2740,0
|
|
20240902,190200,360242410,2740,2740,2740,2740,0
|
|
20240902,190100,360242410,2740,2740,2740,2740,0
|
|
20240902,190000,360242410,2740,2740,2740,2740,0
|
|
20240902,185900,360242410,2740,2740,2740,2740,0
|
|
20240902,185800,360242410,2740,2740,2740,2740,0
|
|
20240902,185700,360242410,2740,2740,2740,2740,0
|
|
20240902,185600,360242410,2740,2740,2740,2740,0
|
|
20240902,185500,360242410,2740,2740,2740,2740,0
|
|
20240902,185400,360242410,2740,2740,2740,2740,0
|
|
20240902,185300,360242410,2740,2740,2740,2740,0
|
|
20240902,185200,360242410,2740,2740,2740,2740,0
|
|
20240902,185100,360242410,2740,2740,2740,2740,0
|
|
20240902,185000,360242410,2740,2740,2740,2740,0
|
|
20240902,184900,360242410,2740,2740,2740,2740,0
|
|
20240902,184800,360242410,2740,2740,2740,2740,0
|
|
20240902,184700,360242410,2740,2740,2740,2740,0
|
|
20240902,184600,360242410,2740,2740,2740,2740,0
|
|
20240902,184500,360242410,2740,2740,2740,2740,0
|
|
20240902,184400,360242410,2740,2740,2740,2740,0
|
|
20240902,184300,360242410,2740,2740,2740,2740,0
|
|
20240902,184200,360242410,2740,2740,2740,2740,0
|
|
20240902,184100,360242410,2740,2740,2740,2740,3703
|
|
20240902,184000,360242410,2740,2740,2740,2740,0
|
|
20240902,183900,360242410,2740,2740,2740,2740,0
|
|
20240902,183800,360242410,2740,2740,2740,2740,0
|
|
20240902,183700,360242410,2740,2740,2740,2740,0
|
|
20240902,183600,360242410,2740,2740,2740,2740,0
|
|
20240902,183500,360242410,2740,2740,2740,2740,0
|
|
20240902,183400,360242410,2740,2740,2740,2740,0
|
|
20240902,183300,360242410,2740,2740,2740,2740,0
|
|
20240902,183200,360242410,2740,2740,2740,2740,0
|
|
20240902,183100,360242410,2740,2740,2740,2740,0
|
|
20240902,183000,360242410,2740,2740,2740,2740,0
|
|
20240902,182900,360242410,2740,2740,2740,2740,0
|
|
20240902,182800,360242410,2740,2740,2740,2740,0
|
|
20240902,182700,360242410,2740,2740,2740,2740,0
|
|
20240902,182600,360242410,2740,2740,2740,2740,0
|
|
20240902,182500,360242410,2740,2740,2740,2740,0
|
|
20240902,182400,360242410,2740,2740,2740,2740,0
|
|
20240902,182300,360242410,2740,2740,2740,2740,0
|
|
20240902,182200,360242410,2740,2740,2740,2740,0
|
|
20240902,182100,360242410,2740,2740,2740,2740,0
|
|
20240902,182000,360242410,2740,2740,2740,2740,0
|
|
20240902,181900,360242410,2740,2740,2740,2740,0
|
|
20240902,181800,360242410,2740,2740,2740,2740,0
|
|
20240902,181700,360242410,2740,2740,2740,2740,0
|
|
20240902,181600,360242410,2740,2740,2740,2740,0
|
|
20240902,181500,360242410,2740,2740,2740,2740,0
|
|
20240902,181400,360242410,2740,2740,2740,2740,0
|
|
20240902,181300,360242410,2740,2740,2740,2740,0
|
|
20240902,181200,360242410,2740,2740,2740,2740,0
|
|
20240902,181100,360242410,2740,2740,2740,2740,3703
|
|
20240902,181000,360242410,2740,2740,2740,2740,0
|
|
20240902,180900,360242410,2740,2740,2740,2740,0
|
|
20240902,180800,360242410,2740,2740,2740,2740,0
|
|
20240902,180700,360242410,2740,2740,2740,2740,0
|
|
20240902,180600,360242410,2740,2740,2740,2740,0
|
|
20240902,180500,360242410,2740,2740,2740,2740,0
|
|
20240902,180400,360242410,2740,2740,2740,2740,0
|
|
20240902,180300,360242410,2740,2740,2740,2740,0
|
|
20240902,180200,360242410,2740,2740,2740,2740,0
|
|
20240902,180100,360242410,2740,2740,2740,2740,0
|
|
20240902,180000,360242410,2740,2740,2740,2740,0
|
|
20240902,175900,360242410,2740,2740,2740,2740,0
|
|
20240902,175800,360242410,2740,2740,2740,2740,0
|
|
20240902,175700,360242410,2740,2740,2740,2740,0
|
|
20240902,175600,360242410,2740,2740,2740,2740,0
|
|
20240902,175500,360242410,2740,2740,2740,2740,0
|
|
20240902,175400,360242410,2740,2740,2740,2740,0
|
|
20240902,175300,360242410,2740,2740,2740,2740,0
|
|
20240902,175200,360242410,2740,2740,2740,2740,0
|
|
20240902,175100,360242410,2740,2740,2740,2740,0
|
|
20240902,175000,360242410,2740,2740,2740,2740,0
|
|
20240902,174900,360242410,2740,2740,2740,2740,0
|
|
20240902,174800,360242410,2740,2740,2740,2740,0
|
|
20240902,174700,360242410,2740,2740,2740,2740,0
|
|
20240902,174600,360242410,2740,2740,2740,2740,0
|
|
20240902,174500,360242410,2740,2740,2740,2740,0
|
|
20240902,174400,360242410,2740,2740,2740,2740,0
|
|
20240902,174300,360242410,2740,2740,2740,2740,0
|
|
20240902,174200,360242410,2740,2740,2740,2740,0
|
|
20240902,174100,360242410,2740,2740,2740,2740,3703
|
|
20240902,174000,360242410,2740,2740,2740,2740,0
|
|
20240902,173900,360242410,2740,2740,2740,2740,0
|
|
20240902,173800,360242410,2740,2740,2740,2740,0
|
|
20240902,173700,360242410,2740,2740,2740,2740,0
|
|
20240902,173600,360242410,2740,2740,2740,2740,0
|
|
20240902,173500,360242410,2740,2740,2740,2740,0
|
|
20240902,173400,360242410,2740,2740,2740,2740,0
|
|
20240902,173300,360242410,2740,2740,2740,2740,0
|
|
20240902,173200,360242410,2740,2740,2740,2740,0
|
|
20240902,173100,360242410,2740,2740,2740,2740,0
|
|
20240902,173000,360242410,2740,2740,2740,2740,0
|
|
20240902,172900,360242410,2740,2740,2740,2740,0
|
|
20240902,172800,360242410,2740,2740,2740,2740,0
|
|
20240902,172700,360242410,2740,2740,2740,2740,0
|
|
20240902,172600,360242410,2740,2740,2740,2740,0
|
|
20240902,172500,360242410,2740,2740,2740,2740,0
|
|
20240902,172400,360242410,2740,2740,2740,2740,0
|
|
20240902,172300,360242410,2740,2740,2740,2740,0
|
|
20240902,172200,360242410,2740,2740,2740,2740,0
|
|
20240902,172100,360242410,2740,2740,2740,2740,0
|
|
20240902,172000,360242410,2740,2740,2740,2740,0
|
|
20240902,171900,360242410,2740,2740,2740,2740,0
|
|
20240902,171800,360242410,2740,2740,2740,2740,0
|
|
20240902,171700,360242410,2740,2740,2740,2740,0
|
|
20240902,171600,360242410,2740,2740,2740,2740,0
|
|
20240902,171500,360242410,2740,2740,2740,2740,0
|
|
20240902,171400,360242410,2740,2740,2740,2740,0
|
|
20240902,171300,360242410,2740,2740,2740,2740,0
|
|
20240902,171200,360242410,2740,2740,2740,2740,0
|
|
20240902,171100,360242410,2740,2740,2740,2740,3703
|
|
20240902,171000,360242410,2740,2740,2740,2740,0
|
|
20240902,170900,360242410,2740,2740,2740,2740,0
|
|
20240902,170800,360242410,2740,2740,2740,2740,0
|
|
20240902,170700,360242410,2740,2740,2740,2740,0
|
|
20240902,170600,360242410,2740,2740,2740,2740,0
|
|
20240902,170500,360242410,2740,2740,2740,2740,0
|
|
20240902,170400,360242410,2740,2740,2740,2740,0
|
|
20240902,170300,360242410,2740,2740,2740,2740,0
|
|
20240902,170200,360242410,2740,2740,2740,2740,0
|
|
20240902,170100,360242410,2740,2740,2740,2740,0
|
|
20240902,170000,360242410,2740,2740,2740,2740,0
|
|
20240902,165900,360242410,2740,2740,2740,2740,0
|
|
20240902,165800,360242410,2740,2740,2740,2740,0
|
|
20240902,165700,360242410,2740,2740,2740,2740,0
|
|
20240902,165600,360242410,2740,2740,2740,2740,0
|
|
20240902,165500,360242410,2740,2740,2740,2740,0
|
|
20240902,165400,360242410,2740,2740,2740,2740,0
|
|
20240902,165300,360242410,2740,2740,2740,2740,0
|
|
20240902,165200,360242410,2740,2740,2740,2740,0
|
|
20240902,165100,360242410,2740,2740,2740,2740,0
|
|
20240902,165000,360242410,2740,2740,2740,2740,0
|
|
20240902,164900,360242410,2740,2740,2740,2740,0
|
|
20240902,164800,360242410,2740,2740,2740,2740,0
|
|
20240902,164700,360242410,2740,2740,2740,2740,0
|
|
20240902,164600,360242410,2740,2740,2740,2740,0
|
|
20240902,164500,360242410,2740,2740,2740,2740,0
|
|
20240902,164400,360242410,2740,2740,2740,2740,0
|
|
20240902,164300,360242410,2740,2740,2740,2740,0
|
|
20240902,164200,360242410,2740,2740,2740,2740,0
|
|
20240902,164100,360242410,2740,2740,2740,2740,3703
|
|
20240902,164000,360242410,2740,2740,2740,2740,0
|
|
20240902,163900,360242410,2740,2740,2740,2740,0
|
|
20240902,163800,360242410,2740,2740,2740,2740,0
|
|
20240902,163700,360242410,2740,2740,2740,2740,0
|
|
20240902,163600,360242410,2740,2740,2740,2740,0
|
|
20240902,163500,360242410,2740,2740,2740,2740,0
|
|
20240902,163400,360242410,2740,2740,2740,2740,0
|
|
20240902,163300,360242410,2740,2740,2740,2740,0
|
|
20240902,163200,360242410,2740,2740,2740,2740,0
|
|
20240902,163100,360242410,2740,2740,2740,2740,0
|
|
20240902,163000,360242410,2740,2740,2740,2740,0
|
|
20240902,162900,360242410,2740,2740,2740,2740,0
|
|
20240902,162800,360242410,2740,2740,2740,2740,0
|
|
20240902,162700,360242410,2740,2740,2740,2740,0
|
|
20240902,162600,360242410,2740,2740,2740,2740,0
|
|
20240902,162500,360242410,2740,2740,2740,2740,0
|
|
20240902,162400,360242410,2740,2740,2740,2740,0
|
|
20240902,162300,360242410,2740,2740,2740,2740,0
|
|
20240902,162200,360242410,2740,2740,2740,2740,0
|
|
20240902,162100,360242410,2740,2740,2740,2740,0
|
|
20240902,162000,360242410,2740,2740,2740,2740,0
|
|
20240902,161900,360242410,2740,2740,2740,2740,0
|
|
20240902,161800,360242410,2740,2740,2740,2740,0
|
|
20240902,161700,360242410,2740,2740,2740,2740,0
|
|
20240902,161600,360242410,2740,2740,2740,2740,0
|
|
20240902,161500,360242410,2740,2740,2740,2740,0
|
|
20240902,161400,360242410,2740,2740,2740,2740,0
|
|
20240902,161300,360242410,2740,2740,2740,2740,0
|
|
20240902,161200,360242410,2740,2740,2740,2740,0
|
|
20240902,161100,360242410,2740,2740,2740,2740,3703
|
|
20240902,161000,360242410,2740,2740,2740,2740,0
|
|
20240902,160900,360242410,2740,2740,2740,2740,0
|
|
20240902,160800,360242410,2740,2740,2740,2740,0
|
|
20240902,160700,360242410,2740,2740,2740,2740,0
|
|
20240902,160600,360242410,2740,2740,2740,2740,0
|
|
20240902,160500,360242410,2740,2740,2740,2740,0
|
|
20240902,160400,360242410,2740,2740,2740,2740,0
|
|
20240902,160300,360242410,2740,2740,2740,2740,0
|
|
20240902,160200,360242410,2740,2740,2740,2740,0
|
|
20240902,160100,360242410,2740,2740,2740,2740,0
|
|
20240902,160000,360242410,2740,2740,2740,2740,0
|
|
20240902,155900,360242410,2740,2740,2740,2740,0
|
|
20240902,155800,360242410,2740,2740,2740,2740,0
|
|
20240902,155700,360242410,2740,2740,2740,2740,0
|
|
20240902,155600,360242410,2740,2740,2740,2740,0
|
|
20240902,155500,360242410,2740,2740,2740,2740,0
|
|
20240902,155400,360242410,2740,2740,2740,2740,0
|
|
20240902,155300,360242410,2740,2740,2740,2740,0
|
|
20240902,155200,360242410,2740,2740,2740,2740,0
|
|
20240902,155100,360242410,2740,2740,2740,2740,0
|
|
20240902,155000,360242410,2740,2740,2740,2740,0
|
|
20240902,154900,360242410,2740,2740,2740,2740,0
|
|
20240902,154800,360242410,2740,2740,2740,2740,0
|
|
20240902,154700,360242410,2740,2740,2740,2740,0
|
|
20240902,154600,360242410,2740,2740,2740,2740,0
|
|
20240902,154500,360242410,2740,2740,2740,2740,0
|
|
20240902,154400,360242410,2740,2740,2740,2740,0
|
|
20240902,154300,360242410,2740,2740,2740,2740,0
|
|
20240902,154200,360242410,2740,2740,2740,2740,0
|
|
20240902,154100,360242410,2740,2740,2740,2740,3703
|
|
20240902,154000,360242410,2740,2740,2740,2740,0
|
|
20240902,153900,360242410,2740,2740,2740,2740,0
|
|
20240902,153800,360242410,2740,2740,2740,2740,0
|
|
20240902,153700,360242410,2740,2740,2740,2740,0
|
|
20240902,153600,360242410,2740,2740,2740,2740,0
|
|
20240902,153500,360242410,2740,2740,2740,2740,0
|
|
20240902,153400,360242410,2740,2740,2740,2740,0
|
|
20240902,153300,360242410,2740,2740,2740,2740,0
|
|
20240902,153200,360242410,2740,2740,2740,2740,0
|
|
20240902,153100,360242410,2740,2740,2740,2740,0
|
|
20240902,153000,360242410,2740,2740,2740,2740,3703
|
|
20240902,152900,350096190,2745,2745,2745,2745,0
|
|
20240902,152800,350096190,2745,2745,2745,2745,0
|
|
20240902,152700,350096190,2745,2745,2745,2745,0
|
|
20240902,152600,350096190,2745,2745,2745,2745,0
|
|
20240902,152500,350096190,2745,2745,2745,2745,0
|
|
20240902,152400,350096190,2745,2745,2745,2745,0
|
|
20240902,152300,350096190,2745,2745,2745,2745,0
|
|
20240902,152200,350096190,2745,2745,2745,2745,0
|
|
20240902,152100,350096190,2745,2745,2745,2745,0
|
|
20240902,152000,350096190,2745,2745,2745,2745,0
|
|
20240902,151900,350096190,2745,2745,2745,2745,6
|
|
20240902,151800,350079720,2745,2745,2745,2745,25
|
|
20240902,151700,350011095,2740,2740,2740,2740,1014
|
|
20240902,151600,347232735,2745,2745,2745,2745,2
|
|
20240902,151500,347227245,2745,2740,2745,2740,221
|
|
20240902,151400,346621635,2740,2740,2740,2740,0
|
|
20240902,151300,346621635,2740,2740,2740,2740,778
|
|
20240902,151200,344489915,2740,2740,2740,2740,1722
|
|
20240902,151100,339771635,2740,2740,2740,2740,500
|
|
20240902,151000,338401635,2750,2750,2750,2750,0
|
|
20240902,150900,338401635,2750,2740,2750,2740,1317
|
|
20240902,150800,334792885,2750,2750,2750,2750,0
|
|
20240902,150700,334792885,2750,2750,2750,2750,27
|
|
20240902,150600,334718635,2745,2745,2745,2745,0
|
|
20240902,150500,334718635,2745,2745,2745,2745,884
|
|
20240902,150400,332292055,2745,2745,2745,2745,232
|
|
20240902,150300,331655215,2740,2740,2740,2740,0
|
|
20240902,150200,331655215,2740,2740,2740,2740,431
|
|
20240902,150100,330474275,2745,2745,2745,2745,1561
|
|
20240902,150000,326189330,2745,2745,2745,2745,76
|
|
20240902,145900,325980710,2750,2750,2750,2750,5
|
|
20240902,145800,325966960,2750,2750,2750,2750,2
|
|
20240902,145700,325961460,2755,2755,2755,2755,0
|
|
20240902,145600,325961460,2755,2755,2755,2755,0
|
|
20240902,145500,325961460,2755,2750,2755,2750,191
|
|
20240902,145400,325436195,2750,2750,2750,2750,346
|
|
20240902,145300,324484695,2755,2755,2755,2755,0
|
|
20240902,145200,324484695,2755,2755,2755,2755,33
|
|
20240902,145100,324393780,2755,2755,2755,2755,4
|
|
20240902,145000,324382760,2755,2755,2755,2755,3
|
|
20240902,144900,324374495,2755,2755,2755,2755,0
|
|
20240902,144800,324374495,2755,2755,2755,2755,0
|
|
20240902,144700,324374495,2755,2755,2755,2755,0
|
|
20240902,144600,324374495,2755,2755,2755,2755,0
|
|
20240902,144500,324374495,2755,2750,2755,2750,19
|
|
20240902,144400,324322225,2750,2750,2750,2750,0
|
|
20240902,144300,324322225,2750,2750,2750,2750,0
|
|
20240902,144200,324322225,2750,2750,2750,2750,300
|
|
20240902,144100,323497225,2750,2750,2750,2750,5
|
|
20240902,144000,323483475,2750,2750,2750,2750,5
|
|
20240902,143900,323469725,2750,2750,2750,2750,0
|
|
20240902,143800,323469725,2750,2750,2750,2750,7
|
|
20240902,143700,323450475,2750,2750,2750,2750,2
|
|
20240902,143600,323444975,2750,2750,2750,2750,1376
|
|
20240902,143500,319660975,2755,2755,2755,2755,0
|
|
20240902,143400,319660975,2755,2755,2755,2755,0
|
|
20240902,143300,319660975,2755,2755,2755,2755,0
|
|
20240902,143200,319660975,2755,2755,2755,2755,0
|
|
20240902,143100,319660975,2755,2755,2755,2755,0
|
|
20240902,143000,319660975,2755,2755,2755,2755,0
|
|
20240902,142900,319660975,2755,2755,2755,2755,0
|
|
20240902,142800,319660975,2755,2755,2755,2755,0
|
|
20240902,142700,319660975,2755,2755,2755,2755,0
|
|
20240902,142600,319660975,2755,2755,2755,2755,100
|
|
20240902,142500,319385475,2755,2755,2755,2755,0
|
|
20240902,142400,319385475,2755,2755,2755,2755,0
|
|
20240902,142300,319385475,2755,2755,2755,2755,0
|
|
20240902,142200,319385475,2755,2755,2755,2755,0
|
|
20240902,142100,319385475,2755,2755,2755,2755,0
|
|
20240902,142000,319385475,2755,2755,2755,2755,200
|
|
20240902,141900,318834475,2755,2755,2755,2755,0
|
|
20240902,141800,318834475,2755,2755,2755,2755,0
|
|
20240902,141700,318834475,2755,2755,2755,2755,0
|
|
20240902,141600,318834475,2755,2755,2755,2755,0
|
|
20240902,141500,318834475,2755,2755,2755,2755,0
|
|
20240902,141400,318834475,2755,2755,2755,2755,2
|
|
20240902,141300,318828965,2750,2750,2750,2750,0
|
|
20240902,141200,318828965,2750,2750,2750,2750,0
|
|
20240902,141100,318828965,2750,2750,2750,2750,0
|
|
20240902,141000,318828965,2750,2755,2755,2750,143
|
|
20240902,140900,318435215,2755,2755,2755,2755,0
|
|
20240902,140800,318435215,2755,2755,2755,2755,0
|
|
20240902,140700,318435215,2755,2755,2755,2755,208
|
|
20240902,140600,317862175,2760,2760,2760,2760,3
|
|
20240902,140500,317853895,2755,2755,2755,2755,0
|
|
20240902,140400,317853895,2755,2755,2755,2755,0
|
|
20240902,140300,317853895,2755,2755,2755,2755,10
|
|
20240902,140200,317826345,2750,2750,2750,2750,0
|
|
20240902,140100,317826345,2750,2750,2750,2750,129
|
|
20240902,140000,317471595,2745,2745,2745,2745,0
|
|
20240902,135900,317471595,2745,2745,2745,2745,0
|
|
20240902,135800,317471595,2745,2745,2745,2745,0
|
|
20240902,135700,317471595,2745,2745,2745,2745,220
|
|
20240902,135600,316867695,2750,2750,2750,2750,0
|
|
20240902,135500,316867695,2750,2750,2750,2750,0
|
|
20240902,135400,316867695,2750,2750,2750,2750,0
|
|
20240902,135300,316867695,2750,2750,2750,2750,1
|
|
20240902,135200,316864945,2750,2750,2750,2750,0
|
|
20240902,135100,316864945,2750,2750,2750,2750,546
|
|
20240902,135000,315363445,2745,2745,2745,2745,0
|
|
20240902,134900,315363445,2745,2745,2745,2745,150
|
|
20240902,134800,314951695,2750,2750,2750,2750,0
|
|
20240902,134700,314951695,2750,2750,2750,2750,0
|
|
20240902,134600,314951695,2750,2750,2750,2750,0
|
|
20240902,134500,314951695,2750,2750,2750,2750,1112
|
|
20240902,134400,311893695,2755,2755,2755,2755,0
|
|
20240902,134300,311893695,2755,2755,2755,2755,0
|
|
20240902,134200,311893695,2755,2755,2755,2755,0
|
|
20240902,134100,311893695,2755,2755,2755,2755,425
|
|
20240902,134000,310722820,2755,2755,2755,2755,8
|
|
20240902,133900,310700780,2755,2755,2755,2755,67
|
|
20240902,133800,310516195,2750,2750,2750,2750,35
|
|
20240902,133700,310419945,2750,2750,2750,2750,0
|
|
20240902,133600,310419945,2750,2750,2750,2750,30
|
|
20240902,133500,310337445,2750,2750,2750,2750,0
|
|
20240902,133400,310337445,2750,2750,2750,2750,0
|
|
20240902,133300,310337445,2750,2750,2750,2750,958
|
|
20240902,133200,307702945,2750,2750,2750,2750,50
|
|
20240902,133100,307565445,2745,2745,2745,2745,1
|
|
20240902,133000,307562700,2745,2745,2745,2745,48
|
|
20240902,132900,307430940,2750,2750,2750,2750,0
|
|
20240902,132800,307430940,2750,2750,2750,2750,0
|
|
20240902,132700,307430940,2750,2750,2750,2750,0
|
|
20240902,132600,307430940,2750,2750,2750,2750,0
|
|
20240902,132500,307430940,2750,2750,2750,2750,0
|
|
20240902,132400,307430940,2750,2750,2750,2750,0
|
|
20240902,132300,307430940,2750,2750,2750,2750,0
|
|
20240902,132200,307430940,2750,2750,2750,2750,1
|
|
20240902,132100,307428190,2750,2750,2750,2750,0
|
|
20240902,132000,307428190,2750,2745,2750,2745,1486
|
|
20240902,131900,303347445,2745,2745,2745,2745,0
|
|
20240902,131800,303347445,2745,2745,2745,2745,0
|
|
20240902,131700,303347445,2745,2745,2745,2745,0
|
|
20240902,131600,303347445,2745,2745,2745,2745,20
|
|
20240902,131500,303292545,2745,2745,2745,2745,0
|
|
20240902,131400,303292545,2745,2745,2745,2745,0
|
|
20240902,131300,303292545,2745,2745,2745,2745,0
|
|
20240902,131200,303292545,2745,2745,2745,2745,0
|
|
20240902,131100,303292545,2745,2745,2745,2745,0
|
|
20240902,131000,303292545,2745,2745,2745,2745,8
|
|
20240902,130900,303270585,2740,2740,2740,2740,0
|
|
20240902,130800,303270585,2740,2740,2740,2740,133
|
|
20240902,130700,302906165,2740,2740,2740,2735,750
|
|
20240902,130600,300851170,2740,2740,2740,2740,0
|
|
20240902,130500,300851170,2740,2740,2740,2740,0
|
|
20240902,130400,300851170,2740,2740,2740,2740,278
|
|
20240902,130300,300089450,2745,2745,2745,2745,0
|
|
20240902,130200,300089450,2745,2745,2745,2745,0
|
|
20240902,130100,300089450,2745,2745,2745,2745,2
|
|
20240902,130000,300083960,2745,2745,2745,2745,1
|
|
20240902,125900,300081215,2745,2745,2745,2745,0
|
|
20240902,125800,300081215,2745,2745,2745,2745,1
|
|
20240902,125700,300078470,2740,2740,2740,2740,0
|
|
20240902,125600,300078470,2740,2740,2740,2740,0
|
|
20240902,125500,300078470,2740,2740,2740,2740,689
|
|
20240902,125400,298190610,2735,2735,2735,2735,0
|
|
20240902,125300,298190610,2735,2735,2735,2735,0
|
|
20240902,125200,298190610,2735,2735,2735,2735,0
|
|
20240902,125100,298190610,2735,2735,2735,2735,0
|
|
20240902,125000,298190610,2735,2735,2735,2735,0
|
|
20240902,124900,298190610,2735,2735,2735,2735,0
|
|
20240902,124800,298190610,2735,2735,2735,2735,0
|
|
20240902,124700,298190610,2735,2735,2735,2735,0
|
|
20240902,124600,298190610,2735,2735,2735,2735,0
|
|
20240902,124500,298190610,2735,2735,2735,2735,0
|
|
20240902,124400,298190610,2735,2735,2735,2735,4
|
|
20240902,124300,298179670,2740,2740,2740,2740,0
|
|
20240902,124200,298179670,2740,2740,2740,2740,5
|
|
20240902,124100,298165970,2735,2735,2735,2735,0
|
|
20240902,124000,298165970,2735,2735,2735,2735,0
|
|
20240902,123900,298165970,2735,2735,2735,2735,0
|
|
20240902,123800,298165970,2735,2735,2735,2735,310
|
|
20240902,123700,297318120,2740,2740,2740,2740,50
|
|
20240902,123600,297181120,2740,2740,2740,2740,2
|
|
20240902,123500,297175640,2735,2735,2735,2735,1
|
|
20240902,123400,297172905,2735,2735,2735,2735,0
|
|
20240902,123300,297172905,2735,2735,2735,2735,0
|
|
20240902,123200,297172905,2735,2735,2735,2735,0
|
|
20240902,123100,297172905,2735,2735,2735,2735,0
|
|
20240902,123000,297172905,2735,2740,2740,2735,84
|
|
20240902,122900,296942985,2730,2730,2730,2730,0
|
|
20240902,122800,296942985,2730,2730,2730,2730,0
|
|
20240902,122700,296942985,2730,2740,2740,2730,625
|
|
20240902,122600,295234755,2735,2735,2735,2735,0
|
|
20240902,122500,295234755,2735,2740,2740,2735,47
|
|
20240902,122400,295105990,2740,2740,2740,2740,2
|
|
20240902,122300,295100510,2735,2735,2735,2735,6
|
|
20240902,122200,295084100,2740,2740,2740,2730,32
|
|
20240902,122100,294996710,2730,2730,2730,2730,0
|
|
20240902,122000,294996710,2730,2730,2730,2730,0
|
|
20240902,121900,294996710,2730,2730,2730,2730,0
|
|
20240902,121800,294996710,2730,2730,2730,2730,2
|
|
20240902,121700,294991250,2730,2730,2730,2730,1
|
|
20240902,121600,294988520,2735,2735,2735,2735,0
|
|
20240902,121500,294988520,2735,2735,2735,2735,2
|
|
20240902,121400,294983050,2730,2730,2730,2730,29
|
|
20240902,121300,294903880,2730,2730,2730,2730,0
|
|
20240902,121200,294903880,2730,2730,2730,2730,0
|
|
20240902,121100,294903880,2730,2730,2730,2730,600
|
|
20240902,121000,293265880,2740,2740,2740,2740,0
|
|
20240902,120900,293265880,2740,2740,2740,2740,0
|
|
20240902,120800,293265880,2740,2740,2740,2740,1
|
|
20240902,120700,293263140,2740,2740,2740,2740,4
|
|
20240902,120600,293252180,2730,2730,2730,2730,0
|
|
20240902,120500,293252180,2730,2730,2730,2730,0
|
|
20240902,120400,293252180,2730,2730,2730,2730,0
|
|
20240902,120300,293252180,2730,2730,2730,2730,0
|
|
20240902,120200,293252180,2730,2730,2730,2730,0
|
|
20240902,120100,293252180,2730,2730,2730,2730,0
|
|
20240902,120000,293252180,2730,2735,2735,2730,1500
|
|
20240902,115900,289153160,2735,2735,2735,2735,1500
|
|
20240902,115800,285050660,2740,2740,2740,2740,15
|
|
20240902,115700,285009560,2735,2735,2735,2735,0
|
|
20240902,115600,285009560,2735,2735,2735,2735,0
|
|
20240902,115500,285009560,2735,2740,2740,2735,1138
|
|
20240902,115400,281891605,2745,2745,2745,2745,2
|
|
20240902,115300,281886115,2750,2745,2750,2745,5
|
|
20240902,115200,281872375,2740,2740,2740,2740,1
|
|
20240902,115100,281869635,2740,2745,2745,2740,1983
|
|
20240902,115000,276427820,2750,2750,2750,2750,0
|
|
20240902,114900,276427820,2750,2750,2750,2750,49
|
|
20240902,114800,276293070,2750,2745,2750,2745,412
|
|
20240902,114700,275161630,2745,2745,2745,2745,0
|
|
20240902,114600,275161630,2745,2745,2745,2745,200
|
|
20240902,114500,274612630,2745,2745,2745,2745,0
|
|
20240902,114400,274612630,2745,2745,2745,2745,0
|
|
20240902,114300,274612630,2745,2745,2745,2745,51
|
|
20240902,114200,274472635,2745,2745,2745,2745,30
|
|
20240902,114100,274390285,2745,2745,2745,2745,0
|
|
20240902,114000,274390285,2745,2745,2745,2745,37
|
|
20240902,113900,274288720,2740,2740,2740,2740,1252
|
|
20240902,113800,270858240,2740,2740,2740,2740,748
|
|
20240902,113700,268808720,2740,2740,2740,2740,255
|
|
20240902,113600,268110020,2735,2735,2735,2735,0
|
|
20240902,113500,268110020,2735,2735,2735,2735,9
|
|
20240902,113400,268085405,2735,2735,2735,2735,0
|
|
20240902,113300,268085405,2735,2735,2735,2735,0
|
|
20240902,113200,268085405,2735,2735,2735,2735,0
|
|
20240902,113100,268085405,2735,2735,2735,2735,96
|
|
20240902,113000,267822845,2735,2735,2735,2735,1952
|
|
20240902,112900,262484125,2735,2735,2735,2735,4
|
|
20240902,112800,262473185,2730,2730,2730,2730,0
|
|
20240902,112700,262473185,2730,2730,2730,2730,0
|
|
20240902,112600,262473185,2730,2730,2730,2730,0
|
|
20240902,112500,262473185,2730,2730,2730,2730,482
|
|
20240902,112400,261157325,2730,2730,2730,2730,1
|
|
20240902,112300,261154595,2730,2730,2730,2730,1
|
|
20240902,112200,261151865,2730,2730,2730,2730,5
|
|
20240902,112100,261138215,2730,2730,2735,2730,102
|
|
20240902,112000,260859255,2730,2730,2730,2730,1
|
|
20240902,111900,260856525,2735,2735,2735,2735,30
|
|
20240902,111800,260774475,2730,2730,2730,2730,0
|
|
20240902,111700,260774475,2730,2730,2730,2730,20
|
|
20240902,111600,260719875,2735,2735,2735,2735,1
|
|
20240902,111500,260717140,2735,2730,2735,2730,11
|
|
20240902,111400,260687060,2735,2730,2735,2730,729
|
|
20240902,111300,258696745,2730,2730,2730,2730,0
|
|
20240902,111200,258696745,2730,2730,2730,2730,0
|
|
20240902,111100,258696745,2730,2730,2730,2730,0
|
|
20240902,111000,258696745,2730,2730,2730,2730,0
|
|
20240902,110900,258696745,2730,2730,2730,2730,3
|
|
20240902,110800,258688555,2730,2730,2730,2730,0
|
|
20240902,110700,258688555,2730,2730,2730,2730,0
|
|
20240902,110600,258688555,2730,2730,2730,2730,0
|
|
20240902,110500,258688555,2730,2730,2730,2730,0
|
|
20240902,110400,258688555,2730,2735,2735,2730,1328
|
|
20240902,110300,255058275,2735,2735,2735,2735,2
|
|
20240902,110200,255052805,2740,2740,2740,2740,0
|
|
20240902,110100,255052805,2740,2740,2740,2740,0
|
|
20240902,110000,255052805,2740,2740,2740,2740,0
|
|
20240902,105900,255052805,2740,2740,2740,2740,0
|
|
20240902,105800,255052805,2740,2740,2740,2740,0
|
|
20240902,105700,255052805,2740,2735,2740,2735,26
|
|
20240902,105600,254981595,2735,2735,2735,2735,0
|
|
20240902,105500,254981595,2735,2735,2735,2735,0
|
|
20240902,105400,254981595,2735,2735,2735,2735,0
|
|
20240902,105300,254981595,2735,2735,2735,2735,1001
|
|
20240902,105200,252243860,2740,2740,2740,2740,502
|
|
20240902,105100,250868380,2740,2740,2740,2740,0
|
|
20240902,105000,250868380,2740,2740,2740,2740,0
|
|
20240902,104900,250868380,2740,2735,2740,2730,2002
|
|
20240902,104800,245399490,2735,2735,2735,2735,20
|
|
20240902,104700,245344790,2735,2735,2735,2735,99
|
|
20240902,104600,245074025,2730,2730,2730,2730,0
|
|
20240902,104500,245074025,2730,2730,2730,2730,0
|
|
20240902,104400,245074025,2730,2735,2735,2730,367
|
|
20240902,104300,244070295,2735,2735,2735,2735,1053
|
|
20240902,104200,241190340,2740,2735,2740,2735,127
|
|
20240902,104100,240842985,2730,2730,2730,2730,0
|
|
20240902,104000,240842985,2730,2730,2730,2730,0
|
|
20240902,103900,240842985,2730,2730,2730,2730,742
|
|
20240902,103800,238817325,2730,2735,2735,2730,856
|
|
20240902,103700,236476335,2735,2735,2735,2735,112
|
|
20240902,103600,236170015,2735,2740,2740,2735,1005
|
|
20240902,103500,233416395,2740,2745,2750,2740,14
|
|
20240902,103400,233378000,2745,2740,2745,2740,40
|
|
20240902,103300,233268250,2740,2740,2740,2740,0
|
|
20240902,103200,233268250,2740,2740,2740,2740,0
|
|
20240902,103100,233268250,2740,2740,2740,2740,0
|
|
20240902,103000,233268250,2740,2740,2740,2740,99
|
|
20240902,102900,232996990,2740,2740,2740,2740,100
|
|
20240902,102800,232722990,2735,2740,2740,2735,208
|
|
20240902,102700,232153110,2740,2740,2740,2740,1
|
|
20240902,102600,232150370,2740,2740,2740,2740,34
|
|
20240902,102500,232057210,2740,2745,2745,2735,12
|
|
20240902,102400,232024325,2740,2740,2745,2735,22
|
|
20240902,102300,231964010,2740,2740,2740,2740,0
|
|
20240902,102200,231964010,2740,2735,2740,2735,16
|
|
20240902,102100,231920230,2740,2735,2740,2735,1034
|
|
20240902,102000,229087225,2730,2735,2735,2730,74
|
|
20240902,101900,228885200,2730,2730,2730,2730,0
|
|
20240902,101800,228885200,2730,2735,2735,2730,106
|
|
20240902,101700,228595815,2730,2730,2735,2730,125
|
|
20240902,101600,228254065,2725,2740,2740,2725,6541
|
|
20240902,101500,210407375,2740,2735,2740,2735,360
|
|
20240902,101400,209422770,2740,2740,2740,2740,16
|
|
20240902,101300,209378930,2740,2740,2740,2740,531
|
|
20240902,101200,207923990,2750,2740,2750,2740,503
|
|
20240902,101100,206545740,2740,2740,2740,2740,0
|
|
20240902,101000,206545740,2740,2740,2740,2740,1
|
|
20240902,100900,206543000,2735,2735,2735,2735,0
|
|
20240902,100800,206543000,2735,2735,2735,2735,0
|
|
20240902,100700,206543000,2735,2735,2735,2735,0
|
|
20240902,100600,206543000,2735,2740,2740,2735,516
|
|
20240902,100500,205131660,2750,2740,2750,2735,2002
|
|
20240902,100400,199647510,2740,2735,2740,2735,667
|
|
20240902,100300,197823245,2725,2730,2730,2725,521
|
|
20240902,100200,196401020,2725,2735,2740,2725,2094
|
|
20240902,100100,190684405,2730,2735,2740,2730,81
|
|
20240902,100000,190463010,2735,2735,2740,2735,29
|
|
20240902,095900,190383560,2735,2740,2740,2735,5
|
|
20240902,095800,190369870,2735,2735,2735,2735,314
|
|
20240902,095700,189511080,2735,2735,2735,2735,20
|
|
20240902,095600,189456380,2735,2735,2735,2735,48
|
|
20240902,095500,189325100,2740,2740,2745,2740,5
|
|
20240902,095400,189311385,2740,2740,2745,2725,4409
|
|
20240902,095300,177266230,2740,2745,2745,2740,4974
|
|
20240902,095200,163635370,2745,2745,2745,2745,21
|
|
20240902,095100,163577725,2750,2750,2750,2750,20
|
|
20240902,095000,163522725,2750,2745,2750,2740,1043
|
|
20240902,094900,160659890,2740,2740,2740,2740,0
|
|
20240902,094800,160659890,2740,2740,2745,2740,904
|
|
20240902,094700,158182380,2740,2745,2745,2740,98
|
|
20240902,094600,157913855,2745,2745,2750,2745,585
|
|
20240902,094500,156308025,2745,2745,2750,2745,703
|
|
20240902,094400,154378280,2745,2745,2745,2745,1707
|
|
20240902,094300,149692565,2750,2750,2750,2750,291
|
|
20240902,094200,148892315,2750,2750,2750,2745,2180
|
|
20240902,094100,142901210,2750,2750,2750,2750,1101
|
|
20240902,094000,139873460,2745,2750,2755,2745,5413
|
|
20240902,093900,125004665,2750,2750,2750,2750,91
|
|
20240902,093800,124754415,2755,2750,2755,2750,1041
|
|
20240902,093700,121887665,2750,2750,2750,2750,40
|
|
20240902,093600,121777665,2750,2750,2750,2750,229
|
|
20240902,093500,121147915,2755,2755,2755,2750,82
|
|
20240902,093400,120922385,2750,2750,2750,2750,1007
|
|
20240902,093300,118153135,2750,2750,2750,2750,10
|
|
20240902,093200,118125635,2750,2745,2750,2745,184
|
|
20240902,093100,117620545,2750,2750,2750,2750,1059
|
|
20240902,093000,114708295,2750,2750,2765,2745,3500
|
|
20240902,092900,105083520,2755,2755,2755,2755,10
|
|
20240902,092800,105055970,2760,2760,2760,2755,774
|
|
20240902,092700,102922815,2760,2765,2765,2760,35
|
|
20240902,092600,102826120,2760,2760,2760,2760,581
|
|
20240902,092500,101222560,2760,2760,2765,2760,1246
|
|
20240902,092400,97783595,2760,2760,2760,2760,8
|
|
20240902,092300,97761515,2760,2760,2760,2760,0
|
|
20240902,092200,97761515,2760,2760,2770,2760,52
|
|
20240902,092100,97617975,2760,2780,2780,2760,765
|
|
20240902,092000,95504895,2765,2760,2780,2760,650
|
|
20240902,091900,93702630,2765,2765,2765,2765,248
|
|
20240902,091800,93016910,2770,2770,2775,2765,163
|
|
20240902,091700,92565785,2770,2760,2775,2760,675
|
|
20240902,091600,90697530,2760,2760,2760,2755,6403
|
|
20240902,091500,73044950,2765,2770,2770,2760,286
|
|
20240902,091400,72254230,2765,2765,2765,2765,1
|
|
20240902,091300,72251465,2765,2770,2770,2765,2062
|
|
20240902,091200,66541225,2770,2770,2770,2770,210
|
|
20240902,091100,65959525,2775,2775,2775,2775,613
|
|
20240902,091000,64258450,2785,2785,2785,2775,1442
|
|
20240902,090900,60253370,2780,2780,2780,2780,920
|
|
20240902,090800,57695770,2780,2775,2780,2775,135
|
|
20240902,090700,57320520,2775,2775,2775,2775,0
|
|
20240902,090600,57320520,2775,2780,2780,2775,2102
|
|
20240902,090500,51481690,2790,2780,2790,2780,16
|
|
20240902,090400,51437190,2780,2785,2785,2780,370
|
|
20240902,090300,50408580,2790,2785,2795,2785,1924
|
|
20240902,090200,45041230,2780,2795,2805,2780,10806
|
|
20240902,090100,14845885,2795,2810,2810,2795,4886
|
|
20240902,090000,1166150,2810,2810,2810,2810,415
|