602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185900,183165600,2650,2650,2650,2650,474
|
|
20240902,185800,183165600,2650,2650,2650,2650,0
|
|
20240902,185700,183165600,2650,2650,2650,2650,0
|
|
20240902,185600,183165600,2650,2650,2650,2650,0
|
|
20240902,185500,183165600,2650,2650,2650,2650,0
|
|
20240902,185400,183165600,2650,2650,2650,2650,0
|
|
20240902,185300,183165600,2650,2650,2650,2650,0
|
|
20240902,185200,183165600,2650,2650,2650,2650,0
|
|
20240902,185100,183165600,2650,2650,2650,2650,0
|
|
20240902,185000,183165600,2650,2650,2650,2650,0
|
|
20240902,184900,183165600,2650,2650,2650,2650,0
|
|
20240902,184800,183165600,2650,2650,2650,2650,0
|
|
20240902,184700,183165600,2650,2650,2650,2650,0
|
|
20240902,184600,183165600,2650,2650,2650,2650,0
|
|
20240902,184500,183165600,2650,2650,2650,2650,0
|
|
20240902,184400,183165600,2650,2650,2650,2650,0
|
|
20240902,184300,183165600,2650,2650,2650,2650,0
|
|
20240902,184200,183165600,2650,2650,2650,2650,0
|
|
20240902,184100,183165600,2650,2650,2650,2650,0
|
|
20240902,184000,183165600,2650,2650,2650,2650,0
|
|
20240902,183900,183165600,2650,2650,2650,2650,0
|
|
20240902,183800,183165600,2650,2650,2650,2650,0
|
|
20240902,183700,183165600,2650,2650,2650,2650,0
|
|
20240902,183600,183165600,2650,2650,2650,2650,0
|
|
20240902,183500,183165600,2650,2650,2650,2650,0
|
|
20240902,183400,183165600,2650,2650,2650,2650,0
|
|
20240902,183300,183165600,2650,2650,2650,2650,0
|
|
20240902,183200,183165600,2650,2650,2650,2650,0
|
|
20240902,183100,183165600,2650,2650,2650,2650,0
|
|
20240902,183000,183165600,2650,2650,2650,2650,0
|
|
20240902,182900,183165600,2650,2650,2650,2650,474
|
|
20240902,182800,183165600,2650,2650,2650,2650,0
|
|
20240902,182700,183165600,2650,2650,2650,2650,0
|
|
20240902,182600,183165600,2650,2650,2650,2650,0
|
|
20240902,182500,183165600,2650,2650,2650,2650,0
|
|
20240902,182400,183165600,2650,2650,2650,2650,0
|
|
20240902,182300,183165600,2650,2650,2650,2650,0
|
|
20240902,182200,183165600,2650,2650,2650,2650,0
|
|
20240902,182100,183165600,2650,2650,2650,2650,0
|
|
20240902,182000,183165600,2650,2650,2650,2650,0
|
|
20240902,181900,183165600,2650,2650,2650,2650,0
|
|
20240902,181800,183165600,2650,2650,2650,2650,0
|
|
20240902,181700,183165600,2650,2650,2650,2650,0
|
|
20240902,181600,183165600,2650,2650,2650,2650,0
|
|
20240902,181500,183165600,2650,2650,2650,2650,0
|
|
20240902,181400,183165600,2650,2650,2650,2650,0
|
|
20240902,181300,183165600,2650,2650,2650,2650,0
|
|
20240902,181200,183165600,2650,2650,2650,2650,0
|
|
20240902,181100,183165600,2650,2650,2650,2650,0
|
|
20240902,181000,183165600,2650,2650,2650,2650,0
|
|
20240902,180900,183165600,2650,2650,2650,2650,0
|
|
20240902,180800,183165600,2650,2650,2650,2650,0
|
|
20240902,180700,183165600,2650,2650,2650,2650,0
|
|
20240902,180600,183165600,2650,2650,2650,2650,0
|
|
20240902,180500,183165600,2650,2650,2650,2650,0
|
|
20240902,180400,183165600,2650,2650,2650,2650,0
|
|
20240902,180300,183165600,2650,2650,2650,2650,0
|
|
20240902,180200,183165600,2650,2650,2650,2650,0
|
|
20240902,180100,183165600,2650,2650,2650,2650,0
|
|
20240902,180000,183165600,2650,2650,2650,2650,0
|
|
20240902,175900,183165600,2650,2650,2650,2650,474
|
|
20240902,175800,183165600,2650,2650,2650,2650,0
|
|
20240902,175700,183165600,2650,2650,2650,2650,0
|
|
20240902,175600,183165600,2650,2650,2650,2650,0
|
|
20240902,175500,183165600,2650,2650,2650,2650,0
|
|
20240902,175400,183165600,2650,2650,2650,2650,0
|
|
20240902,175300,183165600,2650,2650,2650,2650,0
|
|
20240902,175200,183165600,2650,2650,2650,2650,0
|
|
20240902,175100,183165600,2650,2650,2650,2650,0
|
|
20240902,175000,183165600,2650,2650,2650,2650,0
|
|
20240902,174900,183165600,2650,2650,2650,2650,0
|
|
20240902,174800,183165600,2650,2650,2650,2650,0
|
|
20240902,174700,183165600,2650,2650,2650,2650,0
|
|
20240902,174600,183165600,2650,2650,2650,2650,0
|
|
20240902,174500,183165600,2650,2650,2650,2650,0
|
|
20240902,174400,183165600,2650,2650,2650,2650,0
|
|
20240902,174300,183165600,2650,2650,2650,2650,0
|
|
20240902,174200,183165600,2650,2650,2650,2650,0
|
|
20240902,174100,183165600,2650,2650,2650,2650,0
|
|
20240902,174000,183165600,2650,2650,2650,2650,0
|
|
20240902,173900,183165600,2650,2650,2650,2650,0
|
|
20240902,173800,183165600,2650,2650,2650,2650,0
|
|
20240902,173700,183165600,2650,2650,2650,2650,0
|
|
20240902,173600,183165600,2650,2650,2650,2650,0
|
|
20240902,173500,183165600,2650,2650,2650,2650,0
|
|
20240902,173400,183165600,2650,2650,2650,2650,0
|
|
20240902,173300,183165600,2650,2650,2650,2650,0
|
|
20240902,173200,183165600,2650,2650,2650,2650,0
|
|
20240902,173100,183165600,2650,2650,2650,2650,0
|
|
20240902,173000,183165600,2650,2650,2650,2650,0
|
|
20240902,172900,183165600,2650,2650,2650,2650,474
|
|
20240902,172800,183165600,2650,2650,2650,2650,0
|
|
20240902,172700,183165600,2650,2650,2650,2650,0
|
|
20240902,172600,183165600,2650,2650,2650,2650,0
|
|
20240902,172500,183165600,2650,2650,2650,2650,0
|
|
20240902,172400,183165600,2650,2650,2650,2650,0
|
|
20240902,172300,183165600,2650,2650,2650,2650,0
|
|
20240902,172200,183165600,2650,2650,2650,2650,0
|
|
20240902,172100,183165600,2650,2650,2650,2650,0
|
|
20240902,172000,183165600,2650,2650,2650,2650,0
|
|
20240902,171900,183165600,2650,2650,2650,2650,0
|
|
20240902,171800,183165600,2650,2650,2650,2650,0
|
|
20240902,171700,183165600,2650,2650,2650,2650,0
|
|
20240902,171600,183165600,2650,2650,2650,2650,0
|
|
20240902,171500,183165600,2650,2650,2650,2650,0
|
|
20240902,171400,183165600,2650,2650,2650,2650,0
|
|
20240902,171300,183165600,2650,2650,2650,2650,0
|
|
20240902,171200,183165600,2650,2650,2650,2650,0
|
|
20240902,171100,183165600,2650,2650,2650,2650,0
|
|
20240902,171000,183165600,2650,2650,2650,2650,0
|
|
20240902,170900,183165600,2650,2650,2650,2650,0
|
|
20240902,170800,183165600,2650,2650,2650,2650,0
|
|
20240902,170700,183165600,2650,2650,2650,2650,0
|
|
20240902,170600,183165600,2650,2650,2650,2650,0
|
|
20240902,170500,183165600,2650,2650,2650,2650,0
|
|
20240902,170400,183165600,2650,2650,2650,2650,0
|
|
20240902,170300,183165600,2650,2650,2650,2650,0
|
|
20240902,170200,183165600,2650,2650,2650,2650,0
|
|
20240902,170100,183165600,2650,2650,2650,2650,0
|
|
20240902,170000,183165600,2650,2650,2650,2650,0
|
|
20240902,165900,183165600,2650,2650,2650,2650,474
|
|
20240902,165800,183165600,2650,2650,2650,2650,0
|
|
20240902,165700,183165600,2650,2650,2650,2650,0
|
|
20240902,165600,183165600,2650,2650,2650,2650,0
|
|
20240902,165500,183165600,2650,2650,2650,2650,0
|
|
20240902,165400,183165600,2650,2650,2650,2650,0
|
|
20240902,165300,183165600,2650,2650,2650,2650,0
|
|
20240902,165200,183165600,2650,2650,2650,2650,0
|
|
20240902,165100,183165600,2650,2650,2650,2650,0
|
|
20240902,165000,183165600,2650,2650,2650,2650,0
|
|
20240902,164900,183165600,2650,2650,2650,2650,0
|
|
20240902,164800,183165600,2650,2650,2650,2650,0
|
|
20240902,164700,183165600,2650,2650,2650,2650,0
|
|
20240902,164600,183165600,2650,2650,2650,2650,0
|
|
20240902,164500,183165600,2650,2650,2650,2650,0
|
|
20240902,164400,183165600,2650,2650,2650,2650,0
|
|
20240902,164300,183165600,2650,2650,2650,2650,0
|
|
20240902,164200,183165600,2650,2650,2650,2650,0
|
|
20240902,164100,183165600,2650,2650,2650,2650,0
|
|
20240902,164000,183165600,2650,2650,2650,2650,0
|
|
20240902,163900,183165600,2650,2650,2650,2650,0
|
|
20240902,163800,183165600,2650,2650,2650,2650,0
|
|
20240902,163700,183165600,2650,2650,2650,2650,0
|
|
20240902,163600,183165600,2650,2650,2650,2650,0
|
|
20240902,163500,183165600,2650,2650,2650,2650,0
|
|
20240902,163400,183165600,2650,2650,2650,2650,0
|
|
20240902,163300,183165600,2650,2650,2650,2650,0
|
|
20240902,163200,183165600,2650,2650,2650,2650,0
|
|
20240902,163100,183165600,2650,2650,2650,2650,0
|
|
20240902,163000,183165600,2650,2650,2650,2650,0
|
|
20240902,162900,183165600,2650,2650,2650,2650,474
|
|
20240902,162800,183165600,2650,2650,2650,2650,0
|
|
20240902,162700,183165600,2650,2650,2650,2650,0
|
|
20240902,162600,183165600,2650,2650,2650,2650,0
|
|
20240902,162500,183165600,2650,2650,2650,2650,0
|
|
20240902,162400,183165600,2650,2650,2650,2650,0
|
|
20240902,162300,183165600,2650,2650,2650,2650,0
|
|
20240902,162200,183165600,2650,2650,2650,2650,0
|
|
20240902,162100,183165600,2650,2650,2650,2650,0
|
|
20240902,162000,183165600,2650,2650,2650,2650,0
|
|
20240902,161900,183165600,2650,2650,2650,2650,0
|
|
20240902,161800,183165600,2650,2650,2650,2650,0
|
|
20240902,161700,183165600,2650,2650,2650,2650,0
|
|
20240902,161600,183165600,2650,2650,2650,2650,0
|
|
20240902,161500,183165600,2650,2650,2650,2650,0
|
|
20240902,161400,183165600,2650,2650,2650,2650,0
|
|
20240902,161300,183165600,2650,2650,2650,2650,0
|
|
20240902,161200,183165600,2650,2650,2650,2650,0
|
|
20240902,161100,183165600,2650,2650,2650,2650,0
|
|
20240902,161000,183165600,2650,2650,2650,2650,0
|
|
20240902,160900,183165600,2650,2650,2650,2650,0
|
|
20240902,160800,183165600,2650,2650,2650,2650,0
|
|
20240902,160700,183165600,2650,2650,2650,2650,0
|
|
20240902,160600,183165600,2650,2650,2650,2650,0
|
|
20240902,160500,183165600,2650,2650,2650,2650,0
|
|
20240902,160400,183165600,2650,2650,2650,2650,0
|
|
20240902,160300,183165600,2650,2650,2650,2650,0
|
|
20240902,160200,183165600,2650,2650,2650,2650,0
|
|
20240902,160100,183165600,2650,2650,2650,2650,0
|
|
20240902,160000,183165600,2650,2650,2650,2650,0
|
|
20240902,155900,183165600,2650,2650,2650,2650,474
|
|
20240902,155800,183165600,2650,2650,2650,2650,0
|
|
20240902,155700,183165600,2650,2650,2650,2650,0
|
|
20240902,155600,183165600,2650,2650,2650,2650,0
|
|
20240902,155500,183165600,2650,2650,2650,2650,0
|
|
20240902,155400,183165600,2650,2650,2650,2650,0
|
|
20240902,155300,183165600,2650,2650,2650,2650,0
|
|
20240902,155200,183165600,2650,2650,2650,2650,0
|
|
20240902,155100,183165600,2650,2650,2650,2650,0
|
|
20240902,155000,183165600,2650,2650,2650,2650,0
|
|
20240902,154900,183165600,2650,2650,2650,2650,0
|
|
20240902,154800,183165600,2650,2650,2650,2650,0
|
|
20240902,154700,183165600,2650,2650,2650,2650,0
|
|
20240902,154600,183165600,2650,2650,2650,2650,0
|
|
20240902,154500,183165600,2650,2650,2650,2650,0
|
|
20240902,154400,183165600,2650,2650,2650,2650,0
|
|
20240902,154300,183165600,2650,2650,2650,2650,0
|
|
20240902,154200,183165600,2650,2650,2650,2650,0
|
|
20240902,154100,183165600,2650,2650,2650,2650,0
|
|
20240902,154000,183165600,2650,2650,2650,2650,0
|
|
20240902,153900,183165600,2650,2650,2650,2650,0
|
|
20240902,153800,183165600,2650,2650,2650,2650,0
|
|
20240902,153700,183165600,2650,2650,2650,2650,0
|
|
20240902,153600,183165600,2650,2650,2650,2650,0
|
|
20240902,153500,183165600,2650,2650,2650,2650,0
|
|
20240902,153400,183165600,2650,2650,2650,2650,0
|
|
20240902,153300,183165600,2650,2650,2650,2650,0
|
|
20240902,153200,183165600,2650,2650,2650,2650,0
|
|
20240902,153100,183165600,2650,2650,2650,2650,0
|
|
20240902,153000,183165600,2650,2650,2650,2650,474
|
|
20240902,152900,181909500,2650,2650,2650,2650,0
|
|
20240902,152800,181909500,2650,2650,2650,2650,0
|
|
20240902,152700,181909500,2650,2650,2650,2650,0
|
|
20240902,152600,181909500,2650,2650,2650,2650,0
|
|
20240902,152500,181909500,2650,2650,2650,2650,0
|
|
20240902,152400,181909500,2650,2650,2650,2650,0
|
|
20240902,152300,181909500,2650,2650,2650,2650,0
|
|
20240902,152200,181909500,2650,2650,2650,2650,0
|
|
20240902,152100,181909500,2650,2650,2650,2650,0
|
|
20240902,152000,181909500,2650,2650,2650,2650,0
|
|
20240902,151900,181909500,2650,2650,2650,2650,100
|
|
20240902,151800,181644500,2650,2650,2650,2650,57
|
|
20240902,151700,181493450,2650,2650,2650,2650,0
|
|
20240902,151600,181493450,2650,2650,2650,2650,0
|
|
20240902,151500,181493450,2650,2650,2650,2650,67
|
|
20240902,151400,181315900,2650,2655,2655,2650,110
|
|
20240902,151300,181024290,2645,2645,2645,2645,1027
|
|
20240902,151200,178307875,2645,2645,2645,2645,22
|
|
20240902,151100,178249685,2640,2640,2640,2640,0
|
|
20240902,151000,178249685,2640,2645,2645,2640,101
|
|
20240902,150900,177982820,2640,2640,2640,2640,0
|
|
20240902,150800,177982820,2640,2640,2640,2640,0
|
|
20240902,150700,177982820,2640,2640,2640,2640,0
|
|
20240902,150600,177982820,2640,2640,2640,2640,1
|
|
20240902,150500,177980180,2640,2640,2640,2640,356
|
|
20240902,150400,177040340,2645,2645,2645,2645,5
|
|
20240902,150300,177027115,2645,2645,2645,2645,5
|
|
20240902,150200,177013890,2645,2645,2645,2645,5
|
|
20240902,150100,177000665,2645,2645,2645,2645,342
|
|
20240902,150000,176096075,2650,2650,2650,2650,57
|
|
20240902,145900,175945025,2645,2645,2645,2645,243
|
|
20240902,145800,175302290,2645,2645,2645,2645,121
|
|
20240902,145700,174982245,2645,2645,2645,2645,0
|
|
20240902,145600,174982245,2645,2645,2645,2645,0
|
|
20240902,145500,174982245,2645,2645,2645,2645,0
|
|
20240902,145400,174982245,2645,2645,2645,2645,0
|
|
20240902,145300,174982245,2645,2645,2645,2645,0
|
|
20240902,145200,174982245,2645,2645,2645,2645,5
|
|
20240902,145100,174969020,2645,2645,2645,2645,165
|
|
20240902,145000,174532595,2645,2645,2645,2645,0
|
|
20240902,144900,174532595,2645,2645,2645,2645,0
|
|
20240902,144800,174532595,2645,2645,2645,2645,1
|
|
20240902,144700,174529950,2640,2640,2640,2640,0
|
|
20240902,144600,174529950,2640,2640,2640,2640,20
|
|
20240902,144500,174477150,2640,2640,2640,2640,84
|
|
20240902,144400,174255390,2635,2635,2635,2635,0
|
|
20240902,144300,174255390,2635,2635,2635,2635,0
|
|
20240902,144200,174255390,2635,2635,2635,2635,0
|
|
20240902,144100,174255390,2635,2635,2635,2635,0
|
|
20240902,144000,174255390,2635,2635,2635,2635,0
|
|
20240902,143900,174255390,2635,2635,2635,2635,0
|
|
20240902,143800,174255390,2635,2635,2635,2635,1034
|
|
20240902,143700,171530800,2635,2635,2635,2635,0
|
|
20240902,143600,171530800,2635,2635,2635,2635,0
|
|
20240902,143500,171530800,2635,2635,2635,2635,0
|
|
20240902,143400,171530800,2635,2635,2635,2635,407
|
|
20240902,143300,170458355,2635,2635,2635,2635,0
|
|
20240902,143200,170458355,2635,2635,2635,2635,16
|
|
20240902,143100,170416195,2635,2635,2635,2635,0
|
|
20240902,143000,170416195,2635,2630,2635,2630,79
|
|
20240902,142900,170208415,2620,2625,2625,2615,511
|
|
20240902,142800,168870380,2615,2615,2615,2615,0
|
|
20240902,142700,168870380,2615,2615,2615,2615,0
|
|
20240902,142600,168870380,2615,2615,2615,2615,0
|
|
20240902,142500,168870380,2615,2615,2615,2615,0
|
|
20240902,142400,168870380,2615,2615,2615,2615,0
|
|
20240902,142300,168870380,2615,2620,2620,2615,510
|
|
20240902,142200,167534450,2615,2615,2615,2615,0
|
|
20240902,142100,167534450,2615,2620,2620,2615,749
|
|
20240902,142000,165575020,2635,2635,2635,2635,0
|
|
20240902,141900,165575020,2635,2635,2635,2635,0
|
|
20240902,141800,165575020,2635,2635,2635,2635,0
|
|
20240902,141700,165575020,2635,2635,2635,2635,3
|
|
20240902,141600,165567115,2635,2630,2635,2630,1914
|
|
20240902,141500,160528070,2625,2625,2625,2625,251
|
|
20240902,141400,159869195,2620,2620,2620,2620,0
|
|
20240902,141300,159869195,2620,2620,2620,2620,0
|
|
20240902,141200,159869195,2620,2630,2630,2620,2680
|
|
20240902,141100,152846825,2650,2650,2650,2650,0
|
|
20240902,141000,152846825,2650,2650,2650,2650,0
|
|
20240902,140900,152846825,2650,2650,2650,2650,0
|
|
20240902,140800,152846825,2650,2630,2650,2630,53
|
|
20240902,140700,152706845,2630,2630,2630,2630,1
|
|
20240902,140600,152704215,2630,2630,2630,2630,6
|
|
20240902,140500,152688435,2630,2630,2630,2630,3
|
|
20240902,140400,152680545,2630,2630,2630,2630,0
|
|
20240902,140300,152680545,2630,2630,2630,2630,1
|
|
20240902,140200,152677915,2630,2630,2630,2630,62
|
|
20240902,140100,152514855,2630,2630,2630,2630,0
|
|
20240902,140000,152514855,2630,2630,2630,2630,500
|
|
20240902,135900,151199855,2630,2630,2630,2630,0
|
|
20240902,135800,151199855,2630,2630,2630,2630,0
|
|
20240902,135700,151199855,2630,2630,2630,2630,1
|
|
20240902,135600,151197225,2630,2630,2630,2630,0
|
|
20240902,135500,151197225,2630,2630,2630,2630,0
|
|
20240902,135400,151197225,2630,2630,2630,2630,0
|
|
20240902,135300,151197225,2630,2630,2630,2630,100
|
|
20240902,135200,150934225,2620,2620,2620,2620,0
|
|
20240902,135100,150934225,2620,2620,2620,2620,0
|
|
20240902,135000,150934225,2620,2620,2620,2620,0
|
|
20240902,134900,150934225,2620,2620,2620,2620,0
|
|
20240902,134800,150934225,2620,2620,2620,2620,0
|
|
20240902,134700,150934225,2620,2630,2630,2620,75
|
|
20240902,134600,150737715,2630,2625,2630,2620,220
|
|
20240902,134500,150160610,2650,2650,2650,2650,0
|
|
20240902,134400,150160610,2650,2630,2650,2630,150
|
|
20240902,134300,149764835,2620,2620,2620,2620,0
|
|
20240902,134200,149764835,2620,2620,2620,2620,0
|
|
20240902,134100,149764835,2620,2620,2620,2620,0
|
|
20240902,134000,149764835,2620,2620,2620,2620,0
|
|
20240902,133900,149764835,2620,2620,2620,2620,1
|
|
20240902,133800,149762215,2630,2630,2630,2630,0
|
|
20240902,133700,149762215,2630,2630,2630,2630,0
|
|
20240902,133600,149762215,2630,2630,2630,2630,0
|
|
20240902,133500,149762215,2630,2630,2630,2630,0
|
|
20240902,133400,149762215,2630,2630,2630,2630,2
|
|
20240902,133300,149756955,2615,2615,2615,2615,0
|
|
20240902,133200,149756955,2615,2615,2615,2615,0
|
|
20240902,133100,149756955,2615,2615,2615,2615,0
|
|
20240902,133000,149756955,2615,2615,2615,2615,0
|
|
20240902,132900,149756955,2615,2615,2615,2615,0
|
|
20240902,132800,149756955,2615,2615,2615,2615,0
|
|
20240902,132700,149756955,2615,2615,2615,2615,0
|
|
20240902,132600,149756955,2615,2615,2615,2615,0
|
|
20240902,132500,149756955,2615,2615,2615,2615,0
|
|
20240902,132400,149756955,2615,2615,2615,2615,0
|
|
20240902,132300,149756955,2615,2615,2615,2615,71
|
|
20240902,132200,149571290,2625,2625,2625,2625,115
|
|
20240902,132100,149269415,2625,2625,2625,2625,15
|
|
20240902,132000,149230040,2625,2625,2625,2625,131
|
|
20240902,131900,148886165,2625,2625,2625,2625,69
|
|
20240902,131800,148705040,2625,2625,2625,2625,21
|
|
20240902,131700,148649915,2625,2625,2625,2625,347
|
|
20240902,131600,147739040,2625,2620,2625,2620,100
|
|
20240902,131500,147476880,2615,2615,2615,2615,0
|
|
20240902,131400,147476880,2615,2615,2615,2615,0
|
|
20240902,131300,147476880,2615,2615,2615,2615,0
|
|
20240902,131200,147476880,2615,2615,2615,2615,0
|
|
20240902,131100,147476880,2615,2615,2615,2615,50
|
|
20240902,131000,147346130,2615,2615,2615,2615,0
|
|
20240902,130900,147346130,2615,2615,2615,2615,0
|
|
20240902,130800,147346130,2615,2615,2615,2615,45
|
|
20240902,130700,147228455,2615,2615,2615,2615,30
|
|
20240902,130600,147150005,2620,2620,2620,2620,0
|
|
20240902,130500,147150005,2620,2620,2620,2620,0
|
|
20240902,130400,147150005,2620,2620,2620,2620,0
|
|
20240902,130300,147150005,2620,2620,2620,2620,0
|
|
20240902,130200,147150005,2620,2620,2620,2620,0
|
|
20240902,130100,147150005,2620,2620,2620,2620,0
|
|
20240902,130000,147150005,2620,2620,2620,2620,31
|
|
20240902,125900,147068785,2620,2620,2620,2620,1
|
|
20240902,125800,147066165,2615,2615,2615,2615,140
|
|
20240902,125700,146700065,2620,2620,2620,2620,14
|
|
20240902,125600,146663385,2620,2620,2620,2620,0
|
|
20240902,125500,146663385,2620,2620,2620,2620,0
|
|
20240902,125400,146663385,2620,2620,2620,2620,0
|
|
20240902,125300,146663385,2620,2615,2620,2615,152
|
|
20240902,125200,146265700,2620,2620,2620,2620,129
|
|
20240902,125100,145927720,2620,2620,2620,2620,20
|
|
20240902,125000,145875320,2620,2620,2620,2620,9
|
|
20240902,124900,145851740,2615,2615,2615,2615,0
|
|
20240902,124800,145851740,2615,2615,2615,2615,110
|
|
20240902,124700,145564090,2615,2615,2615,2615,23
|
|
20240902,124600,145503945,2620,2620,2620,2620,17
|
|
20240902,124500,145459405,2615,2615,2615,2615,0
|
|
20240902,124400,145459405,2615,2615,2615,2615,0
|
|
20240902,124300,145459405,2615,2615,2615,2615,111
|
|
20240902,124200,145169140,2620,2620,2620,2620,0
|
|
20240902,124100,145169140,2620,2620,2620,2620,29
|
|
20240902,124000,145093160,2615,2615,2615,2615,1
|
|
20240902,123900,145090545,2615,2615,2615,2615,0
|
|
20240902,123800,145090545,2615,2615,2615,2615,110
|
|
20240902,123700,144802895,2615,2615,2615,2615,0
|
|
20240902,123600,144802895,2615,2615,2615,2615,307
|
|
20240902,123500,144000090,2620,2620,2620,2620,0
|
|
20240902,123400,144000090,2620,2620,2620,2620,1
|
|
20240902,123300,143997470,2615,2615,2615,2615,111
|
|
20240902,123200,143707205,2625,2625,2625,2625,50
|
|
20240902,123100,143575955,2615,2615,2615,2615,0
|
|
20240902,123000,143575955,2615,2615,2615,2615,0
|
|
20240902,122900,143575955,2615,2615,2615,2615,0
|
|
20240902,122800,143575955,2615,2615,2615,2615,110
|
|
20240902,122700,143288305,2625,2625,2625,2625,0
|
|
20240902,122600,143288305,2625,2620,2625,2620,6
|
|
20240902,122500,143272570,2620,2620,2620,2620,1
|
|
20240902,122400,143269950,2615,2615,2615,2615,764
|
|
20240902,122300,141272090,2620,2620,2620,2620,764
|
|
20240902,122200,139270410,2620,2620,2620,2620,0
|
|
20240902,122100,139270410,2620,2620,2620,2620,0
|
|
20240902,122000,139270410,2620,2620,2620,2620,0
|
|
20240902,121900,139270410,2620,2620,2620,2620,110
|
|
20240902,121800,138982210,2625,2625,2625,2625,0
|
|
20240902,121700,138982210,2625,2625,2625,2625,2
|
|
20240902,121600,138976960,2620,2620,2620,2620,0
|
|
20240902,121500,138976960,2620,2620,2620,2620,0
|
|
20240902,121400,138976960,2620,2620,2620,2620,139
|
|
20240902,121300,138612780,2625,2625,2625,2625,3
|
|
20240902,121200,138604905,2625,2625,2625,2625,5
|
|
20240902,121100,138591780,2620,2620,2620,2620,0
|
|
20240902,121000,138591780,2620,2620,2620,2620,20
|
|
20240902,120900,138539380,2620,2620,2620,2620,110
|
|
20240902,120800,138251180,2620,2620,2620,2620,0
|
|
20240902,120700,138251180,2620,2620,2620,2620,0
|
|
20240902,120600,138251180,2620,2620,2620,2620,0
|
|
20240902,120500,138251180,2620,2620,2620,2620,0
|
|
20240902,120400,138251180,2620,2620,2620,2620,111
|
|
20240902,120300,137960360,2625,2625,2625,2625,0
|
|
20240902,120200,137960360,2625,2625,2625,2625,0
|
|
20240902,120100,137960360,2625,2625,2625,2625,2
|
|
20240902,120000,137955110,2620,2620,2620,2620,0
|
|
20240902,115900,137955110,2620,2620,2620,2620,110
|
|
20240902,115800,137666910,2625,2625,2625,2625,0
|
|
20240902,115700,137666910,2625,2625,2625,2625,0
|
|
20240902,115600,137666910,2625,2625,2625,2625,1
|
|
20240902,115500,137664285,2625,2625,2625,2625,1
|
|
20240902,115400,137661660,2620,2620,2620,2620,278
|
|
20240902,115300,136933300,2620,2620,2620,2620,0
|
|
20240902,115200,136933300,2620,2620,2620,2620,489
|
|
20240902,115100,135652120,2620,2620,2620,2620,0
|
|
20240902,115000,135652120,2620,2620,2620,2620,5
|
|
20240902,114900,135639020,2615,2620,2620,2615,111
|
|
20240902,114800,135348750,2615,2615,2615,2615,40
|
|
20240902,114700,135244150,2620,2620,2620,2620,0
|
|
20240902,114600,135244150,2620,2620,2620,2620,244
|
|
20240902,114500,134604870,2620,2620,2620,2620,111
|
|
20240902,114400,134314050,2620,2620,2620,2620,0
|
|
20240902,114300,134314050,2620,2620,2620,2620,0
|
|
20240902,114200,134314050,2620,2620,2620,2620,0
|
|
20240902,114100,134314050,2620,2620,2620,2620,16
|
|
20240902,114000,134272130,2620,2620,2620,2620,110
|
|
20240902,113900,133983930,2620,2620,2620,2620,0
|
|
20240902,113800,133983930,2620,2620,2620,2620,68
|
|
20240902,113700,133805770,2620,2620,2620,2620,14
|
|
20240902,113600,133769090,2620,2620,2620,2620,10
|
|
20240902,113500,133742890,2620,2620,2620,2620,111
|
|
20240902,113400,133452070,2620,2620,2625,2620,2166
|
|
20240902,113300,127772780,2625,2625,2625,2625,0
|
|
20240902,113200,127772780,2625,2625,2625,2625,0
|
|
20240902,113100,127772780,2625,2625,2625,2625,5
|
|
20240902,113000,127759655,2625,2625,2625,2625,100
|
|
20240902,112900,127497155,2625,2625,2625,2625,50
|
|
20240902,112800,127365905,2625,2625,2625,2625,50
|
|
20240902,112700,127234655,2620,2620,2620,2620,0
|
|
20240902,112600,127234655,2620,2620,2620,2620,0
|
|
20240902,112500,127234655,2620,2620,2620,2620,111
|
|
20240902,112400,126943835,2620,2620,2620,2620,0
|
|
20240902,112300,126943835,2620,2620,2620,2620,0
|
|
20240902,112200,126943835,2620,2620,2620,2620,0
|
|
20240902,112100,126943835,2620,2620,2620,2620,19
|
|
20240902,112000,126894055,2625,2620,2625,2620,114
|
|
20240902,111900,126595355,2625,2625,2625,2625,0
|
|
20240902,111800,126595355,2625,2625,2625,2625,0
|
|
20240902,111700,126595355,2625,2625,2625,2625,0
|
|
20240902,111600,126595355,2625,2625,2625,2625,1
|
|
20240902,111500,126592730,2620,2625,2625,2620,112
|
|
20240902,111400,126299285,2625,2625,2625,2625,0
|
|
20240902,111300,126299285,2625,2625,2625,2625,0
|
|
20240902,111200,126299285,2625,2625,2625,2625,0
|
|
20240902,111100,126299285,2625,2625,2625,2625,3
|
|
20240902,111000,126291410,2630,2630,2630,2630,0
|
|
20240902,110900,126291410,2630,2630,2630,2630,0
|
|
20240902,110800,126291410,2630,2625,2630,2625,3
|
|
20240902,110700,126283530,2620,2620,2620,2620,20
|
|
20240902,110600,126231130,2620,2620,2620,2620,111
|
|
20240902,110500,125940310,2630,2630,2630,2630,0
|
|
20240902,110400,125940310,2630,2625,2630,2625,565
|
|
20240902,110300,124454395,2620,2620,2620,2620,0
|
|
20240902,110200,124454395,2620,2620,2620,2620,0
|
|
20240902,110100,124454395,2620,2620,2620,2620,110
|
|
20240902,110000,124166195,2625,2625,2625,2625,20
|
|
20240902,105900,124113695,2625,2625,2625,2625,0
|
|
20240902,105800,124113695,2625,2625,2625,2625,50
|
|
20240902,105700,123982445,2620,2620,2620,2620,5
|
|
20240902,105600,123969345,2625,2620,2625,2620,112
|
|
20240902,105500,123675900,2620,2620,2620,2620,0
|
|
20240902,105400,123675900,2620,2620,2620,2620,0
|
|
20240902,105300,123675900,2620,2620,2620,2620,0
|
|
20240902,105200,123675900,2620,2620,2620,2620,0
|
|
20240902,105100,123675900,2620,2615,2620,2615,2075
|
|
20240902,105000,118239950,2620,2620,2620,2620,0
|
|
20240902,104900,118239950,2620,2620,2620,2620,0
|
|
20240902,104800,118239950,2620,2620,2620,2620,341
|
|
20240902,104700,117346530,2620,2620,2620,2620,0
|
|
20240902,104600,117346530,2620,2625,2625,2620,131
|
|
20240902,104500,117003210,2625,2625,2625,2625,100
|
|
20240902,104400,116740710,2620,2620,2620,2620,0
|
|
20240902,104300,116740710,2620,2620,2620,2620,0
|
|
20240902,104200,116740710,2620,2620,2620,2620,0
|
|
20240902,104100,116740710,2620,2620,2620,2620,110
|
|
20240902,104000,116452510,2620,2620,2620,2620,161
|
|
20240902,103900,116030690,2620,2620,2620,2615,197
|
|
20240902,103800,115515495,2620,2615,2620,2615,41
|
|
20240902,103700,115408260,2615,2610,2615,2610,237
|
|
20240902,103600,114789260,2615,2605,2615,2600,1087
|
|
20240902,103500,111952325,2605,2605,2610,2605,2582
|
|
20240902,103400,105226195,2610,2610,2610,2610,7
|
|
20240902,103300,105207925,2610,2610,2610,2610,2500
|
|
20240902,103200,98682925,2615,2615,2615,2615,262
|
|
20240902,103100,97997795,2620,2620,2620,2620,0
|
|
20240902,103000,97997795,2620,2615,2620,2615,16
|
|
20240902,102900,97955890,2615,2615,2615,2615,2
|
|
20240902,102800,97950660,2610,2610,2610,2610,20
|
|
20240902,102700,97898460,2610,2610,2610,2610,111
|
|
20240902,102600,97608750,2615,2615,2615,2615,2994
|
|
20240902,102500,89779440,2615,2615,2615,2615,142
|
|
20240902,102400,89408110,2620,2620,2620,2620,0
|
|
20240902,102300,89408110,2620,2620,2620,2620,1108
|
|
20240902,102200,86505150,2620,2620,2620,2620,110
|
|
20240902,102100,86216950,2630,2625,2630,2625,12
|
|
20240902,102000,86185445,2630,2630,2630,2630,1
|
|
20240902,101900,86182815,2630,2630,2630,2630,50
|
|
20240902,101800,86051315,2625,2625,2625,2625,0
|
|
20240902,101700,86051315,2625,2625,2625,2625,1926
|
|
20240902,101600,80995565,2630,2630,2630,2630,0
|
|
20240902,101500,80995565,2630,2630,2630,2630,0
|
|
20240902,101400,80995565,2630,2630,2630,2630,5
|
|
20240902,101300,80982415,2625,2625,2625,2625,0
|
|
20240902,101200,80982415,2625,2630,2630,2625,828
|
|
20240902,101100,78805325,2625,2625,2625,2625,0
|
|
20240902,101000,78805325,2625,2625,2625,2625,0
|
|
20240902,100900,78805325,2625,2625,2625,2625,398
|
|
20240902,100800,77760575,2625,2625,2625,2625,89
|
|
20240902,100700,77526950,2625,2625,2625,2625,45
|
|
20240902,100600,77408825,2630,2630,2630,2630,0
|
|
20240902,100500,77408825,2630,2630,2630,2630,0
|
|
20240902,100400,77408825,2630,2630,2630,2630,103
|
|
20240902,100300,77137935,2625,2620,2625,2620,115
|
|
20240902,100200,76836610,2625,2625,2625,2625,1
|
|
20240902,100100,76833985,2620,2620,2620,2620,0
|
|
20240902,100000,76833985,2620,2620,2620,2620,1002
|
|
20240902,095900,74208745,2620,2620,2620,2620,270
|
|
20240902,095800,73501345,2620,2620,2620,2620,111
|
|
20240902,095700,73210525,2630,2625,2630,2625,630
|
|
20240902,095600,71556355,2625,2625,2625,2625,9
|
|
20240902,095500,71532730,2625,2625,2625,2625,0
|
|
20240902,095400,71532730,2625,2625,2625,2625,2
|
|
20240902,095300,71527480,2620,2620,2625,2620,312
|
|
20240902,095200,70709930,2630,2630,2630,2625,2324
|
|
20240902,095100,64609230,2630,2630,2630,2630,3316
|
|
20240902,095000,55888150,2630,2630,2630,2630,50
|
|
20240902,094900,55756650,2635,2635,2635,2635,48
|
|
20240902,094800,55630170,2635,2640,2640,2635,5107
|
|
20240902,094700,42156975,2645,2645,2645,2645,0
|
|
20240902,094600,42156975,2645,2645,2645,2645,1637
|
|
20240902,094500,37827110,2650,2650,2650,2650,1
|
|
20240902,094400,37824460,2650,2650,2650,2650,0
|
|
20240902,094300,37824460,2650,2650,2650,2645,204
|
|
20240902,094200,37284410,2650,2645,2650,2645,265
|
|
20240902,094100,36583475,2645,2645,2645,2645,0
|
|
20240902,094000,36583475,2645,2645,2645,2645,2
|
|
20240902,093900,36578185,2645,2645,2645,2645,101
|
|
20240902,093800,36311040,2645,2645,2645,2645,4
|
|
20240902,093700,36300460,2640,2640,2640,2640,0
|
|
20240902,093600,36300460,2640,2640,2640,2640,1
|
|
20240902,093500,36297820,2650,2650,2650,2650,1
|
|
20240902,093400,36295170,2645,2645,2645,2645,169
|
|
20240902,093300,35848165,2650,2650,2650,2650,2133
|
|
20240902,093200,30195715,2650,2650,2650,2650,3
|
|
20240902,093100,30187765,2650,2650,2650,2650,0
|
|
20240902,093000,30187765,2650,2645,2650,2645,16
|
|
20240902,092900,30145375,2645,2645,2645,2645,302
|
|
20240902,092800,29346585,2645,2645,2645,2645,0
|
|
20240902,092700,29346585,2645,2645,2645,2645,0
|
|
20240902,092600,29346585,2645,2645,2645,2645,2030
|
|
20240902,092500,23977235,2645,2645,2645,2645,219
|
|
20240902,092400,23397980,2645,2645,2645,2645,110
|
|
20240902,092300,23107030,2650,2650,2650,2650,3
|
|
20240902,092200,23099080,2650,2650,2650,2650,160
|
|
20240902,092100,22675080,2650,2650,2650,2650,4
|
|
20240902,092000,22664480,2650,2650,2650,2650,0
|
|
20240902,091900,22664480,2650,2650,2650,2650,1157
|
|
20240902,091800,19598430,2650,2650,2650,2650,0
|
|
20240902,091700,19598430,2650,2650,2650,2650,0
|
|
20240902,091600,19598430,2650,2650,2650,2650,0
|
|
20240902,091500,19598430,2650,2650,2650,2650,200
|
|
20240902,091400,19068430,2650,2650,2650,2650,110
|
|
20240902,091300,18776930,2655,2655,2655,2655,31
|
|
20240902,091200,18694625,2655,2655,2655,2655,0
|
|
20240902,091100,18694625,2655,2655,2655,2655,0
|
|
20240902,091000,18694625,2655,2655,2655,2655,0
|
|
20240902,090900,18694625,2655,2650,2655,2650,1131
|
|
20240902,090800,15697435,2650,2650,2650,2650,30
|
|
20240902,090700,15617935,2650,2650,2650,2650,0
|
|
20240902,090600,15617935,2650,2650,2650,2650,1065
|
|
20240902,090500,12795685,2660,2660,2660,2660,0
|
|
20240902,090400,12795685,2660,2650,2660,2640,706
|
|
20240902,090300,10928080,2650,2650,2650,2650,0
|
|
20240902,090200,10928080,2650,2650,2650,2650,0
|
|
20240902,090100,10928080,2650,2665,2665,2650,840
|
|
20240902,090000,8701480,2665,2650,2665,2650,3238
|