640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193700,211488145,2060,2060,2060,2060,2830
|
|
20240902,193600,211488145,2060,2060,2060,2060,0
|
|
20240902,193500,211488145,2060,2060,2060,2060,0
|
|
20240902,193400,211488145,2060,2060,2060,2060,0
|
|
20240902,193300,211488145,2060,2060,2060,2060,0
|
|
20240902,193200,211488145,2060,2060,2060,2060,0
|
|
20240902,193100,211488145,2060,2060,2060,2060,0
|
|
20240902,193000,211488145,2060,2060,2060,2060,0
|
|
20240902,192900,211488145,2060,2060,2060,2060,0
|
|
20240902,192800,211488145,2060,2060,2060,2060,0
|
|
20240902,192700,211488145,2060,2060,2060,2060,0
|
|
20240902,192600,211488145,2060,2060,2060,2060,0
|
|
20240902,192500,211488145,2060,2060,2060,2060,0
|
|
20240902,192400,211488145,2060,2060,2060,2060,0
|
|
20240902,192300,211488145,2060,2060,2060,2060,0
|
|
20240902,192200,211488145,2060,2060,2060,2060,0
|
|
20240902,192100,211488145,2060,2060,2060,2060,0
|
|
20240902,192000,211488145,2060,2060,2060,2060,0
|
|
20240902,191900,211488145,2060,2060,2060,2060,0
|
|
20240902,191800,211488145,2060,2060,2060,2060,0
|
|
20240902,191700,211488145,2060,2060,2060,2060,0
|
|
20240902,191600,211488145,2060,2060,2060,2060,0
|
|
20240902,191500,211488145,2060,2060,2060,2060,0
|
|
20240902,191400,211488145,2060,2060,2060,2060,0
|
|
20240902,191300,211488145,2060,2060,2060,2060,0
|
|
20240902,191200,211488145,2060,2060,2060,2060,0
|
|
20240902,191100,211488145,2060,2060,2060,2060,0
|
|
20240902,191000,211488145,2060,2060,2060,2060,0
|
|
20240902,190900,211488145,2060,2060,2060,2060,0
|
|
20240902,190800,211488145,2060,2060,2060,2060,0
|
|
20240902,190700,211488145,2060,2060,2060,2060,2830
|
|
20240902,190600,211488145,2060,2060,2060,2060,0
|
|
20240902,190500,211488145,2060,2060,2060,2060,0
|
|
20240902,190400,211488145,2060,2060,2060,2060,0
|
|
20240902,190300,211488145,2060,2060,2060,2060,0
|
|
20240902,190200,211488145,2060,2060,2060,2060,0
|
|
20240902,190100,211488145,2060,2060,2060,2060,0
|
|
20240902,190000,211488145,2060,2060,2060,2060,0
|
|
20240902,185900,211488145,2060,2060,2060,2060,0
|
|
20240902,185800,211488145,2060,2060,2060,2060,0
|
|
20240902,185700,211488145,2060,2060,2060,2060,0
|
|
20240902,185600,211488145,2060,2060,2060,2060,0
|
|
20240902,185500,211488145,2060,2060,2060,2060,0
|
|
20240902,185400,211488145,2060,2060,2060,2060,0
|
|
20240902,185300,211488145,2060,2060,2060,2060,0
|
|
20240902,185200,211488145,2060,2060,2060,2060,0
|
|
20240902,185100,211488145,2060,2060,2060,2060,0
|
|
20240902,185000,211488145,2060,2060,2060,2060,0
|
|
20240902,184900,211488145,2060,2060,2060,2060,0
|
|
20240902,184800,211488145,2060,2060,2060,2060,0
|
|
20240902,184700,211488145,2060,2060,2060,2060,0
|
|
20240902,184600,211488145,2060,2060,2060,2060,0
|
|
20240902,184500,211488145,2060,2060,2060,2060,0
|
|
20240902,184400,211488145,2060,2060,2060,2060,0
|
|
20240902,184300,211488145,2060,2060,2060,2060,0
|
|
20240902,184200,211488145,2060,2060,2060,2060,0
|
|
20240902,184100,211488145,2060,2060,2060,2060,0
|
|
20240902,184000,211488145,2060,2060,2060,2060,0
|
|
20240902,183900,211488145,2060,2060,2060,2060,0
|
|
20240902,183800,211488145,2060,2060,2060,2060,0
|
|
20240902,183700,211488145,2060,2060,2060,2060,2830
|
|
20240902,183600,211488145,2060,2060,2060,2060,0
|
|
20240902,183500,211488145,2060,2060,2060,2060,0
|
|
20240902,183400,211488145,2060,2060,2060,2060,0
|
|
20240902,183300,211488145,2060,2060,2060,2060,0
|
|
20240902,183200,211488145,2060,2060,2060,2060,0
|
|
20240902,183100,211488145,2060,2060,2060,2060,0
|
|
20240902,183000,211488145,2060,2060,2060,2060,0
|
|
20240902,182900,211488145,2060,2060,2060,2060,0
|
|
20240902,182800,211488145,2060,2060,2060,2060,0
|
|
20240902,182700,211488145,2060,2060,2060,2060,0
|
|
20240902,182600,211488145,2060,2060,2060,2060,0
|
|
20240902,182500,211488145,2060,2060,2060,2060,0
|
|
20240902,182400,211488145,2060,2060,2060,2060,0
|
|
20240902,182300,211488145,2060,2060,2060,2060,0
|
|
20240902,182200,211488145,2060,2060,2060,2060,0
|
|
20240902,182100,211488145,2060,2060,2060,2060,0
|
|
20240902,182000,211488145,2060,2060,2060,2060,0
|
|
20240902,181900,211488145,2060,2060,2060,2060,0
|
|
20240902,181800,211488145,2060,2060,2060,2060,0
|
|
20240902,181700,211488145,2060,2060,2060,2060,0
|
|
20240902,181600,211488145,2060,2060,2060,2060,0
|
|
20240902,181500,211488145,2060,2060,2060,2060,0
|
|
20240902,181400,211488145,2060,2060,2060,2060,0
|
|
20240902,181300,211488145,2060,2060,2060,2060,0
|
|
20240902,181200,211488145,2060,2060,2060,2060,0
|
|
20240902,181100,211488145,2060,2060,2060,2060,0
|
|
20240902,181000,211488145,2060,2060,2060,2060,0
|
|
20240902,180900,211488145,2060,2060,2060,2060,0
|
|
20240902,180800,211488145,2060,2060,2060,2060,0
|
|
20240902,180700,211488145,2060,2060,2060,2060,2830
|
|
20240902,180600,211488145,2060,2060,2060,2060,0
|
|
20240902,180500,211488145,2060,2060,2060,2060,0
|
|
20240902,180400,211488145,2060,2060,2060,2060,0
|
|
20240902,180300,211488145,2060,2060,2060,2060,0
|
|
20240902,180200,211488145,2060,2060,2060,2060,0
|
|
20240902,180100,211488145,2060,2060,2060,2060,0
|
|
20240902,180000,211488145,2060,2060,2060,2060,0
|
|
20240902,175900,211488145,2060,2060,2060,2060,0
|
|
20240902,175800,211488145,2060,2060,2060,2060,0
|
|
20240902,175700,211488145,2060,2060,2060,2060,0
|
|
20240902,175600,211488145,2060,2060,2060,2060,0
|
|
20240902,175500,211488145,2060,2060,2060,2060,0
|
|
20240902,175400,211488145,2060,2060,2060,2060,0
|
|
20240902,175300,211488145,2060,2060,2060,2060,0
|
|
20240902,175200,211488145,2060,2060,2060,2060,0
|
|
20240902,175100,211488145,2060,2060,2060,2060,0
|
|
20240902,175000,211488145,2060,2060,2060,2060,0
|
|
20240902,174900,211488145,2060,2060,2060,2060,0
|
|
20240902,174800,211488145,2060,2060,2060,2060,0
|
|
20240902,174700,211488145,2060,2060,2060,2060,0
|
|
20240902,174600,211488145,2060,2060,2060,2060,0
|
|
20240902,174500,211488145,2060,2060,2060,2060,0
|
|
20240902,174400,211488145,2060,2060,2060,2060,0
|
|
20240902,174300,211488145,2060,2060,2060,2060,0
|
|
20240902,174200,211488145,2060,2060,2060,2060,0
|
|
20240902,174100,211488145,2060,2060,2060,2060,0
|
|
20240902,174000,211488145,2060,2060,2060,2060,0
|
|
20240902,173900,211488145,2060,2060,2060,2060,0
|
|
20240902,173800,211488145,2060,2060,2060,2060,0
|
|
20240902,173700,211488145,2060,2060,2060,2060,2830
|
|
20240902,173600,211488145,2060,2060,2060,2060,0
|
|
20240902,173500,211488145,2060,2060,2060,2060,0
|
|
20240902,173400,211488145,2060,2060,2060,2060,0
|
|
20240902,173300,211488145,2060,2060,2060,2060,0
|
|
20240902,173200,211488145,2060,2060,2060,2060,0
|
|
20240902,173100,211488145,2060,2060,2060,2060,0
|
|
20240902,173000,211488145,2060,2060,2060,2060,0
|
|
20240902,172900,211488145,2060,2060,2060,2060,0
|
|
20240902,172800,211488145,2060,2060,2060,2060,0
|
|
20240902,172700,211488145,2060,2060,2060,2060,0
|
|
20240902,172600,211488145,2060,2060,2060,2060,0
|
|
20240902,172500,211488145,2060,2060,2060,2060,0
|
|
20240902,172400,211488145,2060,2060,2060,2060,0
|
|
20240902,172300,211488145,2060,2060,2060,2060,0
|
|
20240902,172200,211488145,2060,2060,2060,2060,0
|
|
20240902,172100,211488145,2060,2060,2060,2060,0
|
|
20240902,172000,211488145,2060,2060,2060,2060,0
|
|
20240902,171900,211488145,2060,2060,2060,2060,0
|
|
20240902,171800,211488145,2060,2060,2060,2060,0
|
|
20240902,171700,211488145,2060,2060,2060,2060,0
|
|
20240902,171600,211488145,2060,2060,2060,2060,0
|
|
20240902,171500,211488145,2060,2060,2060,2060,0
|
|
20240902,171400,211488145,2060,2060,2060,2060,0
|
|
20240902,171300,211488145,2060,2060,2060,2060,0
|
|
20240902,171200,211488145,2060,2060,2060,2060,0
|
|
20240902,171100,211488145,2060,2060,2060,2060,0
|
|
20240902,171000,211488145,2060,2060,2060,2060,0
|
|
20240902,170900,211488145,2060,2060,2060,2060,0
|
|
20240902,170800,211488145,2060,2060,2060,2060,0
|
|
20240902,170700,211488145,2060,2060,2060,2060,2830
|
|
20240902,170600,211488145,2060,2060,2060,2060,0
|
|
20240902,170500,211488145,2060,2060,2060,2060,0
|
|
20240902,170400,211488145,2060,2060,2060,2060,0
|
|
20240902,170300,211488145,2060,2060,2060,2060,0
|
|
20240902,170200,211488145,2060,2060,2060,2060,0
|
|
20240902,170100,211488145,2060,2060,2060,2060,0
|
|
20240902,170000,211488145,2060,2060,2060,2060,0
|
|
20240902,165900,211488145,2060,2060,2060,2060,0
|
|
20240902,165800,211488145,2060,2060,2060,2060,0
|
|
20240902,165700,211488145,2060,2060,2060,2060,0
|
|
20240902,165600,211488145,2060,2060,2060,2060,0
|
|
20240902,165500,211488145,2060,2060,2060,2060,0
|
|
20240902,165400,211488145,2060,2060,2060,2060,0
|
|
20240902,165300,211488145,2060,2060,2060,2060,0
|
|
20240902,165200,211488145,2060,2060,2060,2060,0
|
|
20240902,165100,211488145,2060,2060,2060,2060,0
|
|
20240902,165000,211488145,2060,2060,2060,2060,0
|
|
20240902,164900,211488145,2060,2060,2060,2060,0
|
|
20240902,164800,211488145,2060,2060,2060,2060,0
|
|
20240902,164700,211488145,2060,2060,2060,2060,0
|
|
20240902,164600,211488145,2060,2060,2060,2060,0
|
|
20240902,164500,211488145,2060,2060,2060,2060,0
|
|
20240902,164400,211488145,2060,2060,2060,2060,0
|
|
20240902,164300,211488145,2060,2060,2060,2060,0
|
|
20240902,164200,211488145,2060,2060,2060,2060,0
|
|
20240902,164100,211488145,2060,2060,2060,2060,0
|
|
20240902,164000,211488145,2060,2060,2060,2060,0
|
|
20240902,163900,211488145,2060,2060,2060,2060,0
|
|
20240902,163800,211488145,2060,2060,2060,2060,0
|
|
20240902,163700,211488145,2060,2060,2060,2060,2830
|
|
20240902,163600,211488145,2060,2060,2060,2060,0
|
|
20240902,163500,211488145,2060,2060,2060,2060,0
|
|
20240902,163400,211488145,2060,2060,2060,2060,0
|
|
20240902,163300,211488145,2060,2060,2060,2060,0
|
|
20240902,163200,211488145,2060,2060,2060,2060,0
|
|
20240902,163100,211488145,2060,2060,2060,2060,0
|
|
20240902,163000,211488145,2060,2060,2060,2060,0
|
|
20240902,162900,211488145,2060,2060,2060,2060,0
|
|
20240902,162800,211488145,2060,2060,2060,2060,0
|
|
20240902,162700,211488145,2060,2060,2060,2060,0
|
|
20240902,162600,211488145,2060,2060,2060,2060,0
|
|
20240902,162500,211488145,2060,2060,2060,2060,0
|
|
20240902,162400,211488145,2060,2060,2060,2060,0
|
|
20240902,162300,211488145,2060,2060,2060,2060,0
|
|
20240902,162200,211488145,2060,2060,2060,2060,0
|
|
20240902,162100,211488145,2060,2060,2060,2060,0
|
|
20240902,162000,211488145,2060,2060,2060,2060,0
|
|
20240902,161900,211488145,2060,2060,2060,2060,0
|
|
20240902,161800,211488145,2060,2060,2060,2060,0
|
|
20240902,161700,211488145,2060,2060,2060,2060,0
|
|
20240902,161600,211488145,2060,2060,2060,2060,0
|
|
20240902,161500,211488145,2060,2060,2060,2060,0
|
|
20240902,161400,211488145,2060,2060,2060,2060,0
|
|
20240902,161300,211488145,2060,2060,2060,2060,0
|
|
20240902,161200,211488145,2060,2060,2060,2060,0
|
|
20240902,161100,211488145,2060,2060,2060,2060,0
|
|
20240902,161000,211488145,2060,2060,2060,2060,0
|
|
20240902,160900,211488145,2060,2060,2060,2060,0
|
|
20240902,160800,211488145,2060,2060,2060,2060,0
|
|
20240902,160700,211488145,2060,2060,2060,2060,2830
|
|
20240902,160600,211488145,2060,2060,2060,2060,0
|
|
20240902,160500,211488145,2060,2060,2060,2060,0
|
|
20240902,160400,211488145,2060,2060,2060,2060,0
|
|
20240902,160300,211488145,2060,2060,2060,2060,0
|
|
20240902,160200,211488145,2060,2060,2060,2060,0
|
|
20240902,160100,211488145,2060,2060,2060,2060,0
|
|
20240902,160000,211488145,2060,2060,2060,2060,0
|
|
20240902,155900,211488145,2060,2060,2060,2060,0
|
|
20240902,155800,211488145,2060,2060,2060,2060,0
|
|
20240902,155700,211488145,2060,2060,2060,2060,0
|
|
20240902,155600,211488145,2060,2060,2060,2060,0
|
|
20240902,155500,211488145,2060,2060,2060,2060,0
|
|
20240902,155400,211488145,2060,2060,2060,2060,0
|
|
20240902,155300,211488145,2060,2060,2060,2060,0
|
|
20240902,155200,211488145,2060,2060,2060,2060,0
|
|
20240902,155100,211488145,2060,2060,2060,2060,0
|
|
20240902,155000,211488145,2060,2060,2060,2060,0
|
|
20240902,154900,211488145,2060,2060,2060,2060,0
|
|
20240902,154800,211488145,2060,2060,2060,2060,0
|
|
20240902,154700,211488145,2060,2060,2060,2060,0
|
|
20240902,154600,211488145,2060,2060,2060,2060,0
|
|
20240902,154500,211488145,2060,2060,2060,2060,0
|
|
20240902,154400,211488145,2060,2060,2060,2060,0
|
|
20240902,154300,211488145,2060,2060,2060,2060,0
|
|
20240902,154200,211488145,2060,2060,2060,2060,0
|
|
20240902,154100,211488145,2060,2060,2060,2060,0
|
|
20240902,154000,211488145,2060,2060,2060,2060,0
|
|
20240902,153900,211488145,2060,2060,2060,2060,0
|
|
20240902,153800,211488145,2060,2060,2060,2060,0
|
|
20240902,153700,211488145,2060,2060,2060,2060,2830
|
|
20240902,153600,211488145,2060,2060,2060,2060,0
|
|
20240902,153500,211488145,2060,2060,2060,2060,0
|
|
20240902,153400,211488145,2060,2060,2060,2060,0
|
|
20240902,153300,211488145,2060,2060,2060,2060,0
|
|
20240902,153200,211488145,2060,2060,2060,2060,0
|
|
20240902,153100,211488145,2060,2060,2060,2060,0
|
|
20240902,153000,211488145,2060,2060,2060,2060,2830
|
|
20240902,152900,205658345,2070,2070,2070,2070,0
|
|
20240902,152800,205658345,2070,2070,2070,2070,0
|
|
20240902,152700,205658345,2070,2070,2070,2070,0
|
|
20240902,152600,205658345,2070,2070,2070,2070,0
|
|
20240902,152500,205658345,2070,2070,2070,2070,0
|
|
20240902,152400,205658345,2070,2070,2070,2070,0
|
|
20240902,152300,205658345,2070,2070,2070,2070,0
|
|
20240902,152200,205658345,2070,2070,2070,2070,0
|
|
20240902,152100,205658345,2070,2070,2070,2070,0
|
|
20240902,152000,205658345,2070,2070,2070,2070,0
|
|
20240902,151900,205658345,2070,2070,2070,2070,0
|
|
20240902,151800,205658345,2070,2070,2070,2070,1
|
|
20240902,151700,205656275,2060,2060,2060,2060,30
|
|
20240902,151600,205594475,2075,2075,2075,2075,0
|
|
20240902,151500,205594475,2075,2075,2075,2075,0
|
|
20240902,151400,205594475,2075,2075,2075,2075,0
|
|
20240902,151300,205594475,2075,2075,2075,2075,1915
|
|
20240902,151200,201620850,2075,2075,2075,2075,0
|
|
20240902,151100,201620850,2075,2075,2075,2075,0
|
|
20240902,151000,201620850,2075,2065,2075,2065,141
|
|
20240902,150900,201329675,2075,2065,2075,2065,201
|
|
20240902,150800,200914600,2065,2060,2065,2060,501
|
|
20240902,150700,199881285,2065,2065,2065,2065,1
|
|
20240902,150600,199879220,2065,2065,2065,2065,0
|
|
20240902,150500,199879220,2065,2065,2065,2065,0
|
|
20240902,150400,199879220,2065,2065,2065,2065,0
|
|
20240902,150300,199879220,2065,2065,2065,2065,30
|
|
20240902,150200,199817270,2065,2065,2065,2065,23
|
|
20240902,150100,199769775,2065,2065,2065,2065,2
|
|
20240902,150000,199765645,2065,2065,2065,2065,0
|
|
20240902,145900,199765645,2065,2060,2065,2060,77
|
|
20240902,145800,199607020,2065,2065,2065,2065,350
|
|
20240902,145700,198884270,2065,2065,2065,2065,0
|
|
20240902,145600,198884270,2065,2065,2065,2065,1
|
|
20240902,145500,198882205,2065,2060,2065,2060,526
|
|
20240902,145400,197798640,2060,2060,2060,2060,1
|
|
20240902,145300,197796580,2065,2065,2065,2065,0
|
|
20240902,145200,197796580,2065,2065,2065,2065,111
|
|
20240902,145100,197567365,2065,2065,2065,2065,10
|
|
20240902,145000,197546715,2065,2065,2065,2065,0
|
|
20240902,144900,197546715,2065,2065,2065,2065,0
|
|
20240902,144800,197546715,2065,2065,2065,2065,2
|
|
20240902,144700,197542585,2070,2070,2070,2070,0
|
|
20240902,144600,197542585,2070,2070,2070,2070,0
|
|
20240902,144500,197542585,2070,2070,2070,2070,0
|
|
20240902,144400,197542585,2070,2070,2070,2070,0
|
|
20240902,144300,197542585,2070,2070,2070,2070,0
|
|
20240902,144200,197542585,2070,2070,2070,2070,1
|
|
20240902,144100,197540515,2060,2060,2060,2060,0
|
|
20240902,144000,197540515,2060,2070,2070,2060,8
|
|
20240902,143900,197523965,2075,2075,2075,2075,0
|
|
20240902,143800,197523965,2075,2075,2075,2075,0
|
|
20240902,143700,197523965,2075,2075,2075,2075,0
|
|
20240902,143600,197523965,2075,2075,2075,2075,0
|
|
20240902,143500,197523965,2075,2070,2075,2070,1001
|
|
20240902,143400,195451890,2070,2070,2070,2070,0
|
|
20240902,143300,195451890,2070,2070,2070,2070,2
|
|
20240902,143200,195447750,2065,2060,2065,2060,586
|
|
20240902,143100,194238170,2055,2055,2065,2055,83
|
|
20240902,143000,194067595,2065,2065,2065,2065,1
|
|
20240902,142900,194065530,2065,2065,2065,2065,0
|
|
20240902,142800,194065530,2065,2065,2065,2065,0
|
|
20240902,142700,194065530,2065,2065,2065,2065,24
|
|
20240902,142600,194015970,2060,2060,2060,2060,48
|
|
20240902,142500,193917090,2060,2065,2065,2060,21
|
|
20240902,142400,193873745,2065,2065,2065,2065,27
|
|
20240902,142300,193817990,2065,2065,2065,2065,1
|
|
20240902,142200,193815925,2065,2065,2065,2065,0
|
|
20240902,142100,193815925,2065,2065,2065,2065,0
|
|
20240902,142000,193815925,2065,2065,2065,2065,0
|
|
20240902,141900,193815925,2065,2065,2065,2065,0
|
|
20240902,141800,193815925,2065,2065,2065,2065,0
|
|
20240902,141700,193815925,2065,2065,2065,2065,0
|
|
20240902,141600,193815925,2065,2065,2065,2065,0
|
|
20240902,141500,193815925,2065,2065,2065,2065,0
|
|
20240902,141400,193815925,2065,2065,2065,2065,2
|
|
20240902,141300,193811795,2065,2065,2065,2065,22
|
|
20240902,141200,193766365,2065,2065,2065,2065,0
|
|
20240902,141100,193766365,2065,2065,2065,2065,10
|
|
20240902,141000,193745715,2065,2065,2065,2065,10
|
|
20240902,140900,193725065,2065,2065,2065,2065,10
|
|
20240902,140800,193704415,2065,2065,2065,2065,0
|
|
20240902,140700,193704415,2065,2065,2065,2065,0
|
|
20240902,140600,193704415,2065,2065,2065,2065,4
|
|
20240902,140500,193696155,2065,2065,2065,2065,202
|
|
20240902,140400,193279025,2055,2055,2055,2055,0
|
|
20240902,140300,193279025,2055,2065,2065,2055,2687
|
|
20240902,140200,187752690,2065,2065,2065,2065,1
|
|
20240902,140100,187750625,2060,2060,2060,2060,64
|
|
20240902,140000,187618785,2060,2055,2060,2055,1772
|
|
20240902,135900,183969050,2055,2055,2055,2055,48
|
|
20240902,135800,183870410,2055,2055,2055,2055,0
|
|
20240902,135700,183870410,2055,2055,2055,2055,0
|
|
20240902,135600,183870410,2055,2055,2055,2055,1000
|
|
20240902,135500,181815410,2060,2060,2060,2060,3
|
|
20240902,135400,181809230,2060,2060,2060,2060,0
|
|
20240902,135300,181809230,2060,2060,2060,2060,0
|
|
20240902,135200,181809230,2060,2060,2060,2060,0
|
|
20240902,135100,181809230,2060,2060,2060,2060,0
|
|
20240902,135000,181809230,2060,2060,2060,2060,1
|
|
20240902,134900,181807170,2060,2060,2060,2060,0
|
|
20240902,134800,181807170,2060,2060,2060,2060,0
|
|
20240902,134700,181807170,2060,2050,2060,2050,71
|
|
20240902,134600,181660920,2060,2060,2060,2060,1
|
|
20240902,134500,181658860,2060,2060,2060,2060,0
|
|
20240902,134400,181658860,2060,2060,2060,2060,0
|
|
20240902,134300,181658860,2060,2060,2060,2060,0
|
|
20240902,134200,181658860,2060,2060,2060,2060,0
|
|
20240902,134100,181658860,2060,2060,2060,2060,0
|
|
20240902,134000,181658860,2060,2060,2060,2060,0
|
|
20240902,133900,181658860,2060,2060,2060,2060,1
|
|
20240902,133800,181656800,2050,2050,2050,2050,0
|
|
20240902,133700,181656800,2050,2050,2050,2050,16
|
|
20240902,133600,181624000,2060,2060,2060,2060,1
|
|
20240902,133500,181621940,2060,2060,2060,2060,100
|
|
20240902,133400,181415940,2060,2060,2060,2060,0
|
|
20240902,133300,181415940,2060,2060,2060,2060,0
|
|
20240902,133200,181415940,2060,2060,2060,2060,1
|
|
20240902,133100,181413880,2055,2055,2055,2055,0
|
|
20240902,133000,181413880,2055,2055,2055,2055,1
|
|
20240902,132900,181411825,2060,2060,2060,2060,5
|
|
20240902,132800,181401525,2060,2060,2060,2060,0
|
|
20240902,132700,181401525,2060,2060,2060,2060,54
|
|
20240902,132600,181290285,2060,2060,2060,2060,0
|
|
20240902,132500,181290285,2060,2060,2060,2060,0
|
|
20240902,132400,181290285,2060,2060,2060,2060,0
|
|
20240902,132300,181290285,2060,2060,2060,2060,0
|
|
20240902,132200,181290285,2060,2060,2060,2060,0
|
|
20240902,132100,181290285,2060,2060,2060,2060,0
|
|
20240902,132000,181290285,2060,2060,2060,2060,10
|
|
20240902,131900,181269685,2060,2060,2060,2060,5
|
|
20240902,131800,181259385,2060,2060,2060,2060,0
|
|
20240902,131700,181259385,2060,2060,2060,2060,1
|
|
20240902,131600,181257325,2060,2060,2060,2060,1478
|
|
20240902,131500,178212645,2060,2060,2060,2060,101
|
|
20240902,131400,178004585,2050,2060,2060,2050,19
|
|
20240902,131300,177965625,2060,2060,2060,2060,0
|
|
20240902,131200,177965625,2060,2060,2060,2060,0
|
|
20240902,131100,177965625,2060,2060,2060,2060,0
|
|
20240902,131000,177965625,2060,2060,2060,2060,35
|
|
20240902,130900,177893525,2060,2060,2060,2060,0
|
|
20240902,130800,177893525,2060,2060,2060,2060,0
|
|
20240902,130700,177893525,2060,2060,2060,2060,0
|
|
20240902,130600,177893525,2060,2060,2060,2060,0
|
|
20240902,130500,177893525,2060,2050,2060,2050,501
|
|
20240902,130400,176866465,2060,2060,2060,2060,0
|
|
20240902,130300,176866465,2060,2060,2060,2060,10
|
|
20240902,130200,176845865,2060,2060,2060,2060,0
|
|
20240902,130100,176845865,2060,2060,2060,2060,18
|
|
20240902,130000,176808785,2060,2060,2060,2060,0
|
|
20240902,125900,176808785,2060,2060,2060,2060,11
|
|
20240902,125800,176786125,2060,2060,2060,2060,0
|
|
20240902,125700,176786125,2060,2060,2060,2060,3
|
|
20240902,125600,176779945,2060,2045,2060,2045,967
|
|
20240902,125500,174802405,2045,2045,2045,2045,801
|
|
20240902,125400,173164360,2045,2055,2055,2045,7
|
|
20240902,125300,173150035,2055,2050,2055,2045,2965
|
|
20240902,125200,167082670,2050,2050,2050,2050,0
|
|
20240902,125100,167082670,2050,2050,2050,2050,0
|
|
20240902,125000,167082670,2050,2050,2050,2050,10
|
|
20240902,124900,167062170,2050,2050,2050,2050,50
|
|
20240902,124800,166959670,2050,2050,2050,2050,50
|
|
20240902,124700,166857170,2055,2055,2055,2055,3
|
|
20240902,124600,166851005,2055,2055,2055,2055,1
|
|
20240902,124500,166848950,2050,2050,2050,2050,11
|
|
20240902,124400,166826400,2050,2050,2050,2050,100
|
|
20240902,124300,166621400,2055,2055,2055,2055,0
|
|
20240902,124200,166621400,2055,2055,2055,2055,1
|
|
20240902,124100,166619345,2050,2050,2050,2050,0
|
|
20240902,124000,166619345,2050,2050,2050,2050,0
|
|
20240902,123900,166619345,2050,2050,2050,2050,253
|
|
20240902,123800,166100695,2055,2055,2055,2055,50
|
|
20240902,123700,165997945,2060,2060,2060,2060,0
|
|
20240902,123600,165997945,2060,2055,2060,2055,75
|
|
20240902,123500,165843815,2050,2050,2050,2050,0
|
|
20240902,123400,165843815,2050,2060,2060,2050,865
|
|
20240902,123300,164062795,2060,2060,2060,2060,1
|
|
20240902,123200,164060735,2050,2050,2050,2050,163
|
|
20240902,123100,163726585,2050,2050,2050,2050,1
|
|
20240902,123000,163724535,2050,2050,2050,2050,0
|
|
20240902,122900,163724535,2050,2050,2050,2050,530
|
|
20240902,122800,162638035,2060,2060,2060,2060,0
|
|
20240902,122700,162638035,2060,2060,2060,2060,0
|
|
20240902,122600,162638035,2060,2045,2060,2045,21
|
|
20240902,122500,162595075,2045,2045,2045,2045,100
|
|
20240902,122400,162390575,2045,2045,2045,2045,100
|
|
20240902,122300,162186075,2060,2060,2060,2060,0
|
|
20240902,122200,162186075,2060,2060,2060,2060,0
|
|
20240902,122100,162186075,2060,2055,2060,2055,2
|
|
20240902,122000,162181960,2055,2055,2055,2055,0
|
|
20240902,121900,162181960,2055,2055,2055,2055,0
|
|
20240902,121800,162181960,2055,2055,2055,2055,0
|
|
20240902,121700,162181960,2055,2055,2055,2055,400
|
|
20240902,121600,161359960,2060,2060,2060,2060,0
|
|
20240902,121500,161359960,2060,2060,2060,2060,0
|
|
20240902,121400,161359960,2060,2060,2060,2060,1
|
|
20240902,121300,161357900,2045,2045,2045,2045,0
|
|
20240902,121200,161357900,2045,2045,2045,2045,0
|
|
20240902,121100,161357900,2045,2045,2045,2045,1229
|
|
20240902,121000,158844595,2045,2050,2050,2045,270
|
|
20240902,120900,158292215,2060,2055,2060,2055,51
|
|
20240902,120800,158187405,2060,2060,2060,2060,0
|
|
20240902,120700,158187405,2060,2060,2060,2060,0
|
|
20240902,120600,158187405,2060,2060,2060,2060,50
|
|
20240902,120500,158084405,2060,2060,2060,2060,0
|
|
20240902,120400,158084405,2060,2060,2060,2060,0
|
|
20240902,120300,158084405,2060,2055,2060,2055,118
|
|
20240902,120200,157841910,2055,2055,2055,2055,0
|
|
20240902,120100,157841910,2055,2055,2055,2055,0
|
|
20240902,120000,157841910,2055,2050,2055,2050,936
|
|
20240902,115900,155921680,2055,2055,2055,2055,0
|
|
20240902,115800,155921680,2055,2055,2055,2055,5
|
|
20240902,115700,155911405,2055,2055,2055,2055,0
|
|
20240902,115600,155911405,2055,2055,2055,2055,0
|
|
20240902,115500,155911405,2055,2055,2055,2055,0
|
|
20240902,115400,155911405,2055,2055,2055,2055,0
|
|
20240902,115300,155911405,2055,2055,2055,2055,0
|
|
20240902,115200,155911405,2055,2055,2055,2055,20
|
|
20240902,115100,155870305,2055,2055,2055,2055,0
|
|
20240902,115000,155870305,2055,2055,2055,2055,0
|
|
20240902,114900,155870305,2055,2055,2055,2055,4
|
|
20240902,114800,155862085,2060,2060,2060,2060,1
|
|
20240902,114700,155860025,2060,2060,2060,2060,1
|
|
20240902,114600,155857965,2060,2050,2060,2050,813
|
|
20240902,114500,154191305,2055,2055,2055,2055,1
|
|
20240902,114400,154189250,2055,2050,2055,2050,860
|
|
20240902,114300,152426005,2060,2060,2060,2060,0
|
|
20240902,114200,152426005,2060,2060,2060,2060,1
|
|
20240902,114100,152423945,2060,2060,2060,2060,0
|
|
20240902,114000,152423945,2060,2060,2060,2060,0
|
|
20240902,113900,152423945,2060,2060,2060,2060,0
|
|
20240902,113800,152423945,2060,2060,2060,2060,0
|
|
20240902,113700,152423945,2060,2060,2060,2060,0
|
|
20240902,113600,152423945,2060,2060,2060,2060,0
|
|
20240902,113500,152423945,2060,2060,2060,2060,1
|
|
20240902,113400,152421885,2050,2050,2050,2050,1
|
|
20240902,113300,152419835,2060,2060,2060,2060,0
|
|
20240902,113200,152419835,2060,2060,2060,2060,0
|
|
20240902,113100,152419835,2060,2060,2060,2060,0
|
|
20240902,113000,152419835,2060,2060,2060,2060,10
|
|
20240902,112900,152399235,2060,2060,2060,2060,0
|
|
20240902,112800,152399235,2060,2060,2060,2060,0
|
|
20240902,112700,152399235,2060,2060,2060,2060,0
|
|
20240902,112600,152399235,2060,2060,2060,2060,0
|
|
20240902,112500,152399235,2060,2060,2060,2060,0
|
|
20240902,112400,152399235,2060,2060,2060,2060,0
|
|
20240902,112300,152399235,2060,2060,2060,2060,0
|
|
20240902,112200,152399235,2060,2060,2060,2060,0
|
|
20240902,112100,152399235,2060,2060,2060,2060,0
|
|
20240902,112000,152399235,2060,2050,2060,2050,2
|
|
20240902,111900,152395125,2050,2050,2050,2050,0
|
|
20240902,111800,152395125,2050,2050,2050,2050,149
|
|
20240902,111700,152089675,2060,2060,2060,2060,1
|
|
20240902,111600,152087615,2050,2055,2055,2050,103
|
|
20240902,111500,151876000,2065,2065,2065,2065,0
|
|
20240902,111400,151876000,2065,2065,2065,2065,1
|
|
20240902,111300,151873935,2055,2055,2055,2055,0
|
|
20240902,111200,151873935,2055,2055,2055,2055,0
|
|
20240902,111100,151873935,2055,2055,2055,2055,7
|
|
20240902,111000,151859550,2065,2065,2065,2065,0
|
|
20240902,110900,151859550,2065,2065,2065,2065,0
|
|
20240902,110800,151859550,2065,2050,2065,2050,26
|
|
20240902,110700,151806235,2065,2065,2065,2065,0
|
|
20240902,110600,151806235,2065,2065,2065,2065,0
|
|
20240902,110500,151806235,2065,2065,2065,2065,1
|
|
20240902,110400,151804170,2065,2065,2065,2065,0
|
|
20240902,110300,151804170,2065,2060,2065,2060,31
|
|
20240902,110200,151740305,2050,2050,2050,2050,0
|
|
20240902,110100,151740305,2050,2060,2060,2050,216
|
|
20240902,110000,151295505,2065,2065,2065,2065,0
|
|
20240902,105900,151295505,2065,2065,2065,2065,7
|
|
20240902,105800,151281050,2065,2065,2065,2065,0
|
|
20240902,105700,151281050,2065,2065,2065,2065,200
|
|
20240902,105600,150868050,2065,2065,2065,2065,13
|
|
20240902,105500,150841205,2065,2065,2065,2065,0
|
|
20240902,105400,150841205,2065,2065,2065,2065,0
|
|
20240902,105300,150841205,2065,2065,2065,2065,0
|
|
20240902,105200,150841205,2065,2065,2065,2065,0
|
|
20240902,105100,150841205,2065,2065,2065,2065,0
|
|
20240902,105000,150841205,2065,2060,2065,2060,48
|
|
20240902,104900,150742315,2060,2060,2060,2060,1000
|
|
20240902,104800,148682315,2050,2050,2050,2050,88
|
|
20240902,104700,148501915,2065,2065,2065,2065,0
|
|
20240902,104600,148501915,2065,2065,2065,2065,0
|
|
20240902,104500,148501915,2065,2065,2065,2065,0
|
|
20240902,104400,148501915,2065,2060,2065,2060,59
|
|
20240902,104300,148380370,2060,2060,2060,2060,2
|
|
20240902,104200,148376250,2055,2065,2065,2055,438
|
|
20240902,104100,147471920,2065,2065,2065,2065,0
|
|
20240902,104000,147471920,2065,2065,2065,2065,0
|
|
20240902,103900,147471920,2065,2065,2065,2065,0
|
|
20240902,103800,147471920,2065,2065,2065,2065,0
|
|
20240902,103700,147471920,2065,2065,2065,2065,1
|
|
20240902,103600,147469855,2065,2065,2065,2065,0
|
|
20240902,103500,147469855,2065,2065,2065,2065,0
|
|
20240902,103400,147469855,2065,2065,2065,2065,0
|
|
20240902,103300,147469855,2065,2065,2065,2065,0
|
|
20240902,103200,147469855,2065,2065,2065,2065,0
|
|
20240902,103100,147469855,2065,2060,2065,2060,43
|
|
20240902,103000,147381250,2050,2060,2060,2050,1488
|
|
20240902,102900,144323390,2060,2060,2060,2060,0
|
|
20240902,102800,144323390,2060,2060,2060,2060,150
|
|
20240902,102700,144014390,2060,2045,2060,2045,301
|
|
20240902,102600,143398830,2040,2040,2040,2040,0
|
|
20240902,102500,143398830,2040,2040,2040,2040,0
|
|
20240902,102400,143398830,2040,2055,2055,2040,1700
|
|
20240902,102300,139910215,2060,2060,2060,2060,0
|
|
20240902,102200,139910215,2060,2060,2060,2060,1
|
|
20240902,102100,139908155,2060,2060,2060,2060,0
|
|
20240902,102000,139908155,2060,2060,2060,2060,0
|
|
20240902,101900,139908155,2060,2060,2060,2060,648
|
|
20240902,101800,138573275,2065,2065,2065,2065,0
|
|
20240902,101700,138573275,2065,2065,2065,2065,0
|
|
20240902,101600,138573275,2065,2065,2065,2065,49
|
|
20240902,101500,138472090,2065,2065,2065,2065,0
|
|
20240902,101400,138472090,2065,2065,2065,2065,1
|
|
20240902,101300,138470025,2065,2065,2065,2065,0
|
|
20240902,101200,138470025,2065,2065,2065,2065,0
|
|
20240902,101100,138470025,2065,2065,2065,2065,2
|
|
20240902,101000,138465895,2065,2065,2065,2065,24
|
|
20240902,100900,138416335,2065,2065,2065,2065,0
|
|
20240902,100800,138416335,2065,2065,2065,2065,100
|
|
20240902,100700,138209835,2065,2065,2065,2065,3
|
|
20240902,100600,138203640,2065,2065,2065,2065,1
|
|
20240902,100500,138201575,2060,2060,2060,2060,502
|
|
20240902,100400,137167455,2065,2065,2065,2065,0
|
|
20240902,100300,137167455,2065,2065,2065,2065,1
|
|
20240902,100200,137165390,2055,2060,2060,2055,2
|
|
20240902,100100,137161275,2065,2065,2065,2065,0
|
|
20240902,100000,137161275,2065,2065,2065,2065,0
|
|
20240902,095900,137161275,2065,2065,2065,2065,1
|
|
20240902,095800,137159210,2060,2060,2060,2060,0
|
|
20240902,095700,137159210,2060,2060,2060,2060,0
|
|
20240902,095600,137159210,2060,2060,2060,2060,0
|
|
20240902,095500,137159210,2060,2060,2060,2060,110
|
|
20240902,095400,136932610,2060,2060,2060,2060,0
|
|
20240902,095300,136932610,2060,2060,2060,2060,1890
|
|
20240902,095200,133039210,2060,2060,2060,2060,100
|
|
20240902,095100,132833210,2060,2055,2060,2055,51
|
|
20240902,095000,132728400,2055,2055,2055,2055,0
|
|
20240902,094900,132728400,2055,2060,2060,2055,976
|
|
20240902,094800,130722700,2060,2060,2060,2055,2002
|
|
20240902,094700,126608560,2055,2060,2060,2055,34
|
|
20240902,094600,126538680,2055,2055,2060,2055,2040
|
|
20240902,094500,122346445,2055,2055,2055,2055,2011
|
|
20240902,094400,118213840,2055,2055,2055,2055,301
|
|
20240902,094300,117595285,2060,2060,2060,2060,1000
|
|
20240902,094200,115535285,2060,2060,2060,2060,3000
|
|
20240902,094100,109355285,2060,2055,2060,2055,1209
|
|
20240902,094000,106870765,2055,2055,2055,2055,587
|
|
20240902,093900,105664480,2050,2050,2050,2050,0
|
|
20240902,093800,105664480,2050,2050,2050,2050,0
|
|
20240902,093700,105664480,2050,2050,2050,2050,0
|
|
20240902,093600,105664480,2050,2050,2050,2050,323
|
|
20240902,093500,105002330,2050,2050,2050,2045,1295
|
|
20240902,093400,102349670,2050,2050,2050,2050,70
|
|
20240902,093300,102206170,2055,2055,2055,2055,9
|
|
20240902,093200,102187675,2050,2050,2050,2050,0
|
|
20240902,093100,102187675,2050,2050,2050,2050,0
|
|
20240902,093000,102187675,2050,2055,2055,2050,657
|
|
20240902,092900,100840575,2060,2060,2060,2060,0
|
|
20240902,092800,100840575,2060,2060,2060,2060,0
|
|
20240902,092700,100840575,2060,2060,2060,2060,0
|
|
20240902,092600,100840575,2060,2060,2060,2060,0
|
|
20240902,092500,100840575,2060,2060,2060,2060,0
|
|
20240902,092400,100840575,2060,2060,2060,2060,0
|
|
20240902,092300,100840575,2060,2060,2060,2060,0
|
|
20240902,092200,100840575,2060,2050,2060,2050,1391
|
|
20240902,092100,97975455,2050,2050,2050,2050,0
|
|
20240902,092000,97975455,2050,2050,2050,2050,0
|
|
20240902,091900,97975455,2050,2055,2065,2025,2921
|
|
20240902,091800,92020645,2060,2060,2060,2060,55
|
|
20240902,091700,91907345,2060,2065,2065,2060,1021
|
|
20240902,091600,89804055,2060,2060,2060,2060,1450
|
|
20240902,091500,86817055,2060,2060,2060,2060,195
|
|
20240902,091400,86415355,2060,2060,2060,2060,1500
|
|
20240902,091300,83325355,2055,2055,2055,2055,1000
|
|
20240902,091200,81270355,2045,2045,2045,2045,42
|
|
20240902,091100,81184465,2065,2060,2065,2050,12877
|
|
20240902,091000,54736485,2075,2065,2075,2065,1503
|
|
20240902,090900,51625810,2065,2060,2065,2060,233
|
|
20240902,090800,51145750,2065,2070,2070,2060,2993
|
|
20240902,090700,44979550,2070,2075,2080,2070,6671
|
|
20240902,090600,31137290,2065,2070,2120,2065,7030
|
|
20240902,090500,16483555,2070,2060,2070,2050,2703
|
|
20240902,090400,10934915,2060,2070,2075,2060,1271
|
|
20240902,090300,8316600,2070,2070,2070,2070,1000
|
|
20240902,090200,6246600,2075,2075,2075,2065,605
|
|
20240902,090100,4997220,2075,2090,2090,2070,2059
|
|
20240902,090000,724795,2085,2090,2095,2085,313
|