602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185900,268750845,2685,2685,2685,2685,636
|
|
20240903,185800,268750845,2685,2685,2685,2685,0
|
|
20240903,185700,268750845,2685,2685,2685,2685,0
|
|
20240903,185600,268750845,2685,2685,2685,2685,0
|
|
20240903,185500,268750845,2685,2685,2685,2685,0
|
|
20240903,185400,268750845,2685,2685,2685,2685,0
|
|
20240903,185300,268750845,2685,2685,2685,2685,0
|
|
20240903,185200,268750845,2685,2685,2685,2685,0
|
|
20240903,185100,268750845,2685,2685,2685,2685,0
|
|
20240903,185000,268750845,2685,2685,2685,2685,0
|
|
20240903,184900,268750845,2685,2685,2685,2685,0
|
|
20240903,184800,268750845,2685,2685,2685,2685,0
|
|
20240903,184700,268750845,2685,2685,2685,2685,0
|
|
20240903,184600,268750845,2685,2685,2685,2685,0
|
|
20240903,184500,268750845,2685,2685,2685,2685,0
|
|
20240903,184400,268750845,2685,2685,2685,2685,0
|
|
20240903,184300,268750845,2685,2685,2685,2685,0
|
|
20240903,184200,268750845,2685,2685,2685,2685,0
|
|
20240903,184100,268750845,2685,2685,2685,2685,0
|
|
20240903,184000,268750845,2685,2685,2685,2685,0
|
|
20240903,183900,268750845,2685,2685,2685,2685,0
|
|
20240903,183800,268750845,2685,2685,2685,2685,0
|
|
20240903,183700,268750845,2685,2685,2685,2685,0
|
|
20240903,183600,268750845,2685,2685,2685,2685,0
|
|
20240903,183500,268750845,2685,2685,2685,2685,0
|
|
20240903,183400,268750845,2685,2685,2685,2685,0
|
|
20240903,183300,268750845,2685,2685,2685,2685,0
|
|
20240903,183200,268750845,2685,2685,2685,2685,0
|
|
20240903,183100,268750845,2685,2685,2685,2685,0
|
|
20240903,183000,268750845,2685,2685,2685,2685,0
|
|
20240903,182900,268750845,2685,2685,2685,2685,636
|
|
20240903,182800,268750845,2685,2685,2685,2685,0
|
|
20240903,182700,268750845,2685,2685,2685,2685,0
|
|
20240903,182600,268750845,2685,2685,2685,2685,0
|
|
20240903,182500,268750845,2685,2685,2685,2685,0
|
|
20240903,182400,268750845,2685,2685,2685,2685,0
|
|
20240903,182300,268750845,2685,2685,2685,2685,0
|
|
20240903,182200,268750845,2685,2685,2685,2685,0
|
|
20240903,182100,268750845,2685,2685,2685,2685,0
|
|
20240903,182000,268750845,2685,2685,2685,2685,0
|
|
20240903,181900,268750845,2685,2685,2685,2685,0
|
|
20240903,181800,268750845,2685,2685,2685,2685,0
|
|
20240903,181700,268750845,2685,2685,2685,2685,0
|
|
20240903,181600,268750845,2685,2685,2685,2685,0
|
|
20240903,181500,268750845,2685,2685,2685,2685,0
|
|
20240903,181400,268750845,2685,2685,2685,2685,0
|
|
20240903,181300,268750845,2685,2685,2685,2685,0
|
|
20240903,181200,268750845,2685,2685,2685,2685,0
|
|
20240903,181100,268750845,2685,2685,2685,2685,0
|
|
20240903,181000,268750845,2685,2685,2685,2685,0
|
|
20240903,180900,268750845,2685,2685,2685,2685,0
|
|
20240903,180800,268750845,2685,2685,2685,2685,0
|
|
20240903,180700,268750845,2685,2685,2685,2685,0
|
|
20240903,180600,268750845,2685,2685,2685,2685,0
|
|
20240903,180500,268750845,2685,2685,2685,2685,0
|
|
20240903,180400,268750845,2685,2685,2685,2685,0
|
|
20240903,180300,268750845,2685,2685,2685,2685,0
|
|
20240903,180200,268750845,2685,2685,2685,2685,0
|
|
20240903,180100,268750845,2685,2685,2685,2685,0
|
|
20240903,180000,268750845,2685,2685,2685,2685,0
|
|
20240903,175900,268750845,2685,2685,2685,2685,636
|
|
20240903,175800,268750845,2685,2685,2685,2685,0
|
|
20240903,175700,268750845,2685,2685,2685,2685,0
|
|
20240903,175600,268750845,2685,2685,2685,2685,0
|
|
20240903,175500,268750845,2685,2685,2685,2685,0
|
|
20240903,175400,268750845,2685,2685,2685,2685,0
|
|
20240903,175300,268750845,2685,2685,2685,2685,0
|
|
20240903,175200,268750845,2685,2685,2685,2685,0
|
|
20240903,175100,268750845,2685,2685,2685,2685,0
|
|
20240903,175000,268750845,2685,2685,2685,2685,0
|
|
20240903,174900,268750845,2685,2685,2685,2685,0
|
|
20240903,174800,268750845,2685,2685,2685,2685,0
|
|
20240903,174700,268750845,2685,2685,2685,2685,0
|
|
20240903,174600,268750845,2685,2685,2685,2685,0
|
|
20240903,174500,268750845,2685,2685,2685,2685,0
|
|
20240903,174400,268750845,2685,2685,2685,2685,0
|
|
20240903,174300,268750845,2685,2685,2685,2685,0
|
|
20240903,174200,268750845,2685,2685,2685,2685,0
|
|
20240903,174100,268750845,2685,2685,2685,2685,0
|
|
20240903,174000,268750845,2685,2685,2685,2685,0
|
|
20240903,173900,268750845,2685,2685,2685,2685,0
|
|
20240903,173800,268750845,2685,2685,2685,2685,0
|
|
20240903,173700,268750845,2685,2685,2685,2685,0
|
|
20240903,173600,268750845,2685,2685,2685,2685,0
|
|
20240903,173500,268750845,2685,2685,2685,2685,0
|
|
20240903,173400,268750845,2685,2685,2685,2685,0
|
|
20240903,173300,268750845,2685,2685,2685,2685,0
|
|
20240903,173200,268750845,2685,2685,2685,2685,0
|
|
20240903,173100,268750845,2685,2685,2685,2685,0
|
|
20240903,173000,268750845,2685,2685,2685,2685,0
|
|
20240903,172900,268750845,2685,2685,2685,2685,636
|
|
20240903,172800,268750845,2685,2685,2685,2685,0
|
|
20240903,172700,268750845,2685,2685,2685,2685,0
|
|
20240903,172600,268750845,2685,2685,2685,2685,0
|
|
20240903,172500,268750845,2685,2685,2685,2685,0
|
|
20240903,172400,268750845,2685,2685,2685,2685,0
|
|
20240903,172300,268750845,2685,2685,2685,2685,0
|
|
20240903,172200,268750845,2685,2685,2685,2685,0
|
|
20240903,172100,268750845,2685,2685,2685,2685,0
|
|
20240903,172000,268750845,2685,2685,2685,2685,0
|
|
20240903,171900,268750845,2685,2685,2685,2685,0
|
|
20240903,171800,268750845,2685,2685,2685,2685,0
|
|
20240903,171700,268750845,2685,2685,2685,2685,0
|
|
20240903,171600,268750845,2685,2685,2685,2685,0
|
|
20240903,171500,268750845,2685,2685,2685,2685,0
|
|
20240903,171400,268750845,2685,2685,2685,2685,0
|
|
20240903,171300,268750845,2685,2685,2685,2685,0
|
|
20240903,171200,268750845,2685,2685,2685,2685,0
|
|
20240903,171100,268750845,2685,2685,2685,2685,0
|
|
20240903,171000,268750845,2685,2685,2685,2685,0
|
|
20240903,170900,268750845,2685,2685,2685,2685,0
|
|
20240903,170800,268750845,2685,2685,2685,2685,0
|
|
20240903,170700,268750845,2685,2685,2685,2685,0
|
|
20240903,170600,268750845,2685,2685,2685,2685,0
|
|
20240903,170500,268750845,2685,2685,2685,2685,0
|
|
20240903,170400,268750845,2685,2685,2685,2685,0
|
|
20240903,170300,268750845,2685,2685,2685,2685,0
|
|
20240903,170200,268750845,2685,2685,2685,2685,0
|
|
20240903,170100,268750845,2685,2685,2685,2685,0
|
|
20240903,170000,268750845,2685,2685,2685,2685,0
|
|
20240903,165900,268750845,2685,2685,2685,2685,636
|
|
20240903,165800,268750845,2685,2685,2685,2685,0
|
|
20240903,165700,268750845,2685,2685,2685,2685,0
|
|
20240903,165600,268750845,2685,2685,2685,2685,0
|
|
20240903,165500,268750845,2685,2685,2685,2685,0
|
|
20240903,165400,268750845,2685,2685,2685,2685,0
|
|
20240903,165300,268750845,2685,2685,2685,2685,0
|
|
20240903,165200,268750845,2685,2685,2685,2685,0
|
|
20240903,165100,268750845,2685,2685,2685,2685,0
|
|
20240903,165000,268750845,2685,2685,2685,2685,0
|
|
20240903,164900,268750845,2685,2685,2685,2685,0
|
|
20240903,164800,268750845,2685,2685,2685,2685,0
|
|
20240903,164700,268750845,2685,2685,2685,2685,0
|
|
20240903,164600,268750845,2685,2685,2685,2685,0
|
|
20240903,164500,268750845,2685,2685,2685,2685,0
|
|
20240903,164400,268750845,2685,2685,2685,2685,0
|
|
20240903,164300,268750845,2685,2685,2685,2685,0
|
|
20240903,164200,268750845,2685,2685,2685,2685,0
|
|
20240903,164100,268750845,2685,2685,2685,2685,0
|
|
20240903,164000,268750845,2685,2685,2685,2685,0
|
|
20240903,163900,268750845,2685,2685,2685,2685,0
|
|
20240903,163800,268750845,2685,2685,2685,2685,0
|
|
20240903,163700,268750845,2685,2685,2685,2685,0
|
|
20240903,163600,268750845,2685,2685,2685,2685,0
|
|
20240903,163500,268750845,2685,2685,2685,2685,0
|
|
20240903,163400,268750845,2685,2685,2685,2685,0
|
|
20240903,163300,268750845,2685,2685,2685,2685,0
|
|
20240903,163200,268750845,2685,2685,2685,2685,0
|
|
20240903,163100,268750845,2685,2685,2685,2685,0
|
|
20240903,163000,268750845,2685,2685,2685,2685,0
|
|
20240903,162900,268750845,2685,2685,2685,2685,636
|
|
20240903,162800,268750845,2685,2685,2685,2685,0
|
|
20240903,162700,268750845,2685,2685,2685,2685,0
|
|
20240903,162600,268750845,2685,2685,2685,2685,0
|
|
20240903,162500,268750845,2685,2685,2685,2685,0
|
|
20240903,162400,268750845,2685,2685,2685,2685,0
|
|
20240903,162300,268750845,2685,2685,2685,2685,0
|
|
20240903,162200,268750845,2685,2685,2685,2685,0
|
|
20240903,162100,268750845,2685,2685,2685,2685,0
|
|
20240903,162000,268750845,2685,2685,2685,2685,0
|
|
20240903,161900,268750845,2685,2685,2685,2685,0
|
|
20240903,161800,268750845,2685,2685,2685,2685,0
|
|
20240903,161700,268750845,2685,2685,2685,2685,0
|
|
20240903,161600,268750845,2685,2685,2685,2685,0
|
|
20240903,161500,268750845,2685,2685,2685,2685,0
|
|
20240903,161400,268750845,2685,2685,2685,2685,0
|
|
20240903,161300,268750845,2685,2685,2685,2685,0
|
|
20240903,161200,268750845,2685,2685,2685,2685,0
|
|
20240903,161100,268750845,2685,2685,2685,2685,0
|
|
20240903,161000,268750845,2685,2685,2685,2685,0
|
|
20240903,160900,268750845,2685,2685,2685,2685,0
|
|
20240903,160800,268750845,2685,2685,2685,2685,0
|
|
20240903,160700,268750845,2685,2685,2685,2685,0
|
|
20240903,160600,268750845,2685,2685,2685,2685,0
|
|
20240903,160500,268750845,2685,2685,2685,2685,0
|
|
20240903,160400,268750845,2685,2685,2685,2685,0
|
|
20240903,160300,268750845,2685,2685,2685,2685,0
|
|
20240903,160200,268750845,2685,2685,2685,2685,0
|
|
20240903,160100,268750845,2685,2685,2685,2685,0
|
|
20240903,160000,268750845,2685,2685,2685,2685,0
|
|
20240903,155900,268750845,2685,2685,2685,2685,636
|
|
20240903,155800,268750845,2685,2685,2685,2685,0
|
|
20240903,155700,268750845,2685,2685,2685,2685,0
|
|
20240903,155600,268750845,2685,2685,2685,2685,0
|
|
20240903,155500,268750845,2685,2685,2685,2685,0
|
|
20240903,155400,268750845,2685,2685,2685,2685,0
|
|
20240903,155300,268750845,2685,2685,2685,2685,0
|
|
20240903,155200,268750845,2685,2685,2685,2685,0
|
|
20240903,155100,268750845,2685,2685,2685,2685,0
|
|
20240903,155000,268750845,2685,2685,2685,2685,0
|
|
20240903,154900,268750845,2685,2685,2685,2685,0
|
|
20240903,154800,268750845,2685,2685,2685,2685,0
|
|
20240903,154700,268750845,2685,2685,2685,2685,0
|
|
20240903,154600,268750845,2685,2685,2685,2685,0
|
|
20240903,154500,268750845,2685,2685,2685,2685,0
|
|
20240903,154400,268750845,2685,2685,2685,2685,0
|
|
20240903,154300,268750845,2685,2685,2685,2685,0
|
|
20240903,154200,268750845,2685,2685,2685,2685,0
|
|
20240903,154100,268750845,2685,2685,2685,2685,0
|
|
20240903,154000,268750845,2685,2685,2685,2685,0
|
|
20240903,153900,268750845,2685,2685,2685,2685,0
|
|
20240903,153800,268750845,2685,2685,2685,2685,0
|
|
20240903,153700,268750845,2685,2685,2685,2685,0
|
|
20240903,153600,268750845,2685,2685,2685,2685,0
|
|
20240903,153500,268750845,2685,2685,2685,2685,0
|
|
20240903,153400,268750845,2685,2685,2685,2685,0
|
|
20240903,153300,268750845,2685,2685,2685,2685,0
|
|
20240903,153200,268750845,2685,2685,2685,2685,0
|
|
20240903,153100,268750845,2685,2685,2685,2685,0
|
|
20240903,153000,268750845,2685,2685,2685,2685,636
|
|
20240903,152900,267043185,2685,2685,2685,2685,0
|
|
20240903,152800,267043185,2685,2685,2685,2685,0
|
|
20240903,152700,267043185,2685,2685,2685,2685,0
|
|
20240903,152600,267043185,2685,2685,2685,2685,0
|
|
20240903,152500,267043185,2685,2685,2685,2685,0
|
|
20240903,152400,267043185,2685,2685,2685,2685,0
|
|
20240903,152300,267043185,2685,2685,2685,2685,0
|
|
20240903,152200,267043185,2685,2685,2685,2685,0
|
|
20240903,152100,267043185,2685,2685,2685,2685,0
|
|
20240903,152000,267043185,2685,2685,2685,2685,0
|
|
20240903,151900,267043185,2685,2695,2695,2685,256
|
|
20240903,151800,266355780,2690,2690,2690,2690,0
|
|
20240903,151700,266355780,2690,2690,2690,2690,0
|
|
20240903,151600,266355780,2690,2690,2690,2690,0
|
|
20240903,151500,266355780,2690,2690,2690,2690,0
|
|
20240903,151400,266355780,2690,2690,2690,2690,0
|
|
20240903,151300,266355780,2690,2690,2690,2690,0
|
|
20240903,151200,266355780,2690,2690,2690,2690,5
|
|
20240903,151100,266342330,2705,2705,2705,2705,1
|
|
20240903,151000,266339625,2710,2710,2710,2710,0
|
|
20240903,150900,266339625,2710,2710,2710,2710,0
|
|
20240903,150800,266339625,2710,2710,2710,2710,147
|
|
20240903,150700,265941255,2715,2715,2715,2715,0
|
|
20240903,150600,265941255,2715,2700,2715,2700,156
|
|
20240903,150500,265518360,2690,2690,2690,2690,0
|
|
20240903,150400,265518360,2690,2700,2715,2690,109
|
|
20240903,150300,265223755,2695,2690,2695,2690,38
|
|
20240903,150200,265121350,2680,2680,2680,2680,0
|
|
20240903,150100,265121350,2680,2685,2685,2680,290
|
|
20240903,150000,264344100,2680,2680,2680,2680,0
|
|
20240903,145900,264344100,2680,2690,2690,2680,205
|
|
20240903,145800,263793420,2690,2690,2690,2690,14
|
|
20240903,145700,263755760,2690,2690,2690,2690,0
|
|
20240903,145600,263755760,2690,2690,2690,2690,0
|
|
20240903,145500,263755760,2690,2690,2690,2690,0
|
|
20240903,145400,263755760,2690,2690,2690,2690,0
|
|
20240903,145300,263755760,2690,2690,2690,2690,0
|
|
20240903,145200,263755760,2690,2690,2690,2690,0
|
|
20240903,145100,263755760,2690,2690,2690,2690,1
|
|
20240903,145000,263753070,2685,2690,2690,2685,500
|
|
20240903,144900,262410470,2685,2685,2685,2685,0
|
|
20240903,144800,262410470,2685,2690,2690,2685,8
|
|
20240903,144700,262388965,2685,2685,2685,2685,0
|
|
20240903,144600,262388965,2685,2700,2700,2685,1536
|
|
20240903,144500,258257435,2700,2700,2700,2700,234
|
|
20240903,144400,257625635,2700,2700,2700,2700,0
|
|
20240903,144300,257625635,2700,2705,2705,2700,40
|
|
20240903,144200,257517450,2700,2700,2700,2700,0
|
|
20240903,144100,257517450,2700,2700,2700,2700,0
|
|
20240903,144000,257517450,2700,2700,2700,2700,0
|
|
20240903,143900,257517450,2700,2700,2700,2700,7
|
|
20240903,143800,257498550,2705,2705,2705,2705,13
|
|
20240903,143700,257463385,2705,2705,2705,2705,40
|
|
20240903,143600,257355185,2715,2700,2715,2700,7
|
|
20240903,143500,257336215,2700,2700,2700,2700,0
|
|
20240903,143400,257336215,2700,2700,2700,2700,0
|
|
20240903,143300,257336215,2700,2700,2700,2700,0
|
|
20240903,143200,257336215,2700,2700,2700,2700,0
|
|
20240903,143100,257336215,2700,2700,2700,2700,35
|
|
20240903,143000,257241715,2700,2700,2700,2700,0
|
|
20240903,142900,257241715,2700,2705,2705,2700,501
|
|
20240903,142800,255888280,2715,2715,2715,2715,0
|
|
20240903,142700,255888280,2715,2715,2715,2715,0
|
|
20240903,142600,255888280,2715,2715,2715,2715,96
|
|
20240903,142500,255627640,2715,2705,2715,2705,2835
|
|
20240903,142400,247958715,2705,2700,2705,2700,75
|
|
20240903,142300,247756015,2700,2700,2700,2700,15
|
|
20240903,142200,247715515,2700,2700,2700,2700,0
|
|
20240903,142100,247715515,2700,2700,2700,2700,3
|
|
20240903,142000,247707415,2685,2685,2685,2685,0
|
|
20240903,141900,247707415,2685,2685,2685,2685,0
|
|
20240903,141800,247707415,2685,2685,2685,2685,0
|
|
20240903,141700,247707415,2685,2685,2685,2685,25
|
|
20240903,141600,247640290,2685,2685,2685,2685,0
|
|
20240903,141500,247640290,2685,2685,2685,2685,0
|
|
20240903,141400,247640290,2685,2685,2685,2685,200
|
|
20240903,141300,247103290,2690,2695,2695,2690,1828
|
|
20240903,141200,242185910,2700,2700,2700,2700,0
|
|
20240903,141100,242185910,2700,2700,2700,2700,0
|
|
20240903,141000,242185910,2700,2700,2700,2700,1
|
|
20240903,140900,242183210,2700,2700,2700,2700,0
|
|
20240903,140800,242183210,2700,2700,2700,2700,0
|
|
20240903,140700,242183210,2700,2700,2700,2700,0
|
|
20240903,140600,242183210,2700,2700,2700,2700,0
|
|
20240903,140500,242183210,2700,2700,2700,2700,794
|
|
20240903,140400,240039410,2700,2700,2700,2700,700
|
|
20240903,140300,238149410,2700,2700,2700,2700,0
|
|
20240903,140200,238149410,2700,2700,2700,2700,0
|
|
20240903,140100,238149410,2700,2700,2700,2700,30
|
|
20240903,140000,238068410,2700,2700,2700,2700,0
|
|
20240903,135900,238068410,2700,2700,2700,2700,125
|
|
20240903,135800,237730910,2700,2700,2700,2700,0
|
|
20240903,135700,237730910,2700,2715,2715,2700,2071
|
|
20240903,135600,232129100,2710,2710,2710,2710,0
|
|
20240903,135500,232129100,2710,2710,2710,2710,0
|
|
20240903,135400,232129100,2710,2710,2710,2710,0
|
|
20240903,135300,232129100,2710,2710,2710,2710,0
|
|
20240903,135200,232129100,2710,2710,2710,2710,0
|
|
20240903,135100,232129100,2710,2710,2710,2710,0
|
|
20240903,135000,232129100,2710,2710,2710,2710,0
|
|
20240903,134900,232129100,2710,2710,2710,2710,0
|
|
20240903,134800,232129100,2710,2710,2710,2710,0
|
|
20240903,134700,232129100,2710,2710,2710,2710,0
|
|
20240903,134600,232129100,2710,2710,2710,2710,0
|
|
20240903,134500,232129100,2710,2710,2710,2710,0
|
|
20240903,134400,232129100,2710,2710,2710,2710,23
|
|
20240903,134300,232066770,2710,2710,2710,2710,0
|
|
20240903,134200,232066770,2710,2710,2710,2710,0
|
|
20240903,134100,232066770,2710,2710,2710,2710,0
|
|
20240903,134000,232066770,2710,2710,2710,2710,358
|
|
20240903,133900,231096590,2710,2710,2710,2710,242
|
|
20240903,133800,230440770,2700,2700,2700,2700,0
|
|
20240903,133700,230440770,2700,2700,2700,2700,0
|
|
20240903,133600,230440770,2700,2700,2700,2700,0
|
|
20240903,133500,230440770,2700,2700,2700,2700,6
|
|
20240903,133400,230424570,2700,2700,2700,2700,0
|
|
20240903,133300,230424570,2700,2700,2700,2700,0
|
|
20240903,133200,230424570,2700,2705,2705,2700,715
|
|
20240903,133100,228492205,2705,2705,2705,2705,0
|
|
20240903,133000,228492205,2705,2705,2705,2705,0
|
|
20240903,132900,228492205,2705,2705,2705,2705,0
|
|
20240903,132800,228492205,2705,2705,2705,2705,0
|
|
20240903,132700,228492205,2705,2705,2705,2705,0
|
|
20240903,132600,228492205,2705,2705,2705,2705,0
|
|
20240903,132500,228492205,2705,2705,2705,2705,0
|
|
20240903,132400,228492205,2705,2705,2705,2705,0
|
|
20240903,132300,228492205,2705,2705,2705,2705,0
|
|
20240903,132200,228492205,2705,2705,2705,2705,0
|
|
20240903,132100,228492205,2705,2705,2705,2705,0
|
|
20240903,132000,228492205,2705,2705,2705,2705,50
|
|
20240903,131900,228356955,2705,2705,2705,2705,0
|
|
20240903,131800,228356955,2705,2705,2705,2705,0
|
|
20240903,131700,228356955,2705,2705,2705,2705,0
|
|
20240903,131600,228356955,2705,2705,2705,2705,127
|
|
20240903,131500,228013420,2715,2715,2715,2715,658
|
|
20240903,131400,226226950,2720,2720,2720,2720,0
|
|
20240903,131300,226226950,2720,2720,2720,2720,0
|
|
20240903,131200,226226950,2720,2720,2720,2720,0
|
|
20240903,131100,226226950,2720,2730,2730,2720,1345
|
|
20240903,131000,222561855,2735,2735,2735,2735,0
|
|
20240903,130900,222561855,2735,2735,2735,2735,0
|
|
20240903,130800,222561855,2735,2735,2735,2735,137
|
|
20240903,130700,222187160,2735,2735,2735,2735,0
|
|
20240903,130600,222187160,2735,2735,2735,2735,0
|
|
20240903,130500,222187160,2735,2735,2735,2735,0
|
|
20240903,130400,222187160,2735,2735,2735,2735,0
|
|
20240903,130300,222187160,2735,2735,2735,2735,0
|
|
20240903,130200,222187160,2735,2740,2740,2735,195
|
|
20240903,130100,221653425,2745,2745,2745,2745,0
|
|
20240903,130000,221653425,2745,2745,2745,2745,55
|
|
20240903,125900,221502450,2740,2740,2740,2740,0
|
|
20240903,125800,221502450,2740,2740,2740,2740,62
|
|
20240903,125700,221332570,2745,2745,2745,2745,54
|
|
20240903,125600,221184340,2740,2740,2740,2740,3
|
|
20240903,125500,221176120,2750,2750,2750,2750,55
|
|
20240903,125400,221024870,2750,2750,2750,2750,0
|
|
20240903,125300,221024870,2750,2750,2755,2750,195
|
|
20240903,125200,220487800,2750,2750,2750,2750,81
|
|
20240903,125100,220265050,2750,2740,2750,2740,1188
|
|
20240903,125000,216998155,2740,2740,2740,2740,107
|
|
20240903,124900,216704975,2755,2755,2755,2755,0
|
|
20240903,124800,216704975,2755,2735,2755,2735,1803
|
|
20240903,124700,211745920,2735,2735,2735,2735,52
|
|
20240903,124600,211603700,2740,2740,2740,2740,0
|
|
20240903,124500,211603700,2740,2735,2740,2735,1784
|
|
20240903,124400,206716205,2730,2730,2730,2730,0
|
|
20240903,124300,206716205,2730,2730,2730,2730,0
|
|
20240903,124200,206716205,2730,2730,2730,2730,2
|
|
20240903,124100,206710745,2735,2735,2735,2735,0
|
|
20240903,124000,206710745,2735,2735,2735,2735,55
|
|
20240903,123900,206560320,2735,2735,2735,2735,0
|
|
20240903,123800,206560320,2735,2735,2735,2735,57
|
|
20240903,123700,206404425,2730,2730,2730,2730,0
|
|
20240903,123600,206404425,2730,2730,2730,2730,8
|
|
20240903,123500,206382585,2730,2730,2740,2730,115
|
|
20240903,123400,206068085,2740,2740,2740,2740,99
|
|
20240903,123300,205796825,2745,2730,2745,2730,574
|
|
20240903,123200,204222985,2730,2730,2730,2730,708
|
|
20240903,123100,202290145,2730,2730,2730,2730,0
|
|
20240903,123000,202290145,2730,2725,2730,2725,151
|
|
20240903,122900,201878170,2725,2725,2725,2725,0
|
|
20240903,122800,201878170,2725,2725,2725,2725,55
|
|
20240903,122700,201728295,2715,2715,2715,2715,205
|
|
20240903,122600,201171720,2715,2715,2715,2715,0
|
|
20240903,122500,201171720,2715,2715,2715,2715,12
|
|
20240903,122400,201139140,2715,2715,2720,2710,21
|
|
20240903,122300,201082060,2730,2725,2730,2725,94
|
|
20240903,122200,200825590,2730,2730,2730,2730,19
|
|
20240903,122100,200773720,2730,2730,2730,2730,55
|
|
20240903,122000,200623570,2730,2730,2730,2730,318
|
|
20240903,121900,199755430,2735,2735,2735,2735,0
|
|
20240903,121800,199755430,2735,2745,2745,2735,142
|
|
20240903,121700,199366520,2735,2735,2745,2735,1331
|
|
20240903,121600,195716235,2735,2750,2755,2735,2415
|
|
20240903,121500,189073120,2750,2740,2750,2740,1411
|
|
20240903,121400,185202675,2740,2740,2740,2740,25
|
|
20240903,121300,185134175,2740,2740,2740,2740,55
|
|
20240903,121200,184983475,2740,2740,2740,2740,1
|
|
20240903,121100,184980735,2735,2740,2740,2735,154
|
|
20240903,121000,184559275,2745,2740,2745,2735,3130
|
|
20240903,120900,175982400,2735,2725,2735,2720,2054
|
|
20240903,120800,170376125,2720,2720,2720,2720,0
|
|
20240903,120700,170376125,2720,2720,2720,2720,1
|
|
20240903,120600,170373405,2730,2720,2730,2720,155
|
|
20240903,120500,169951255,2730,2730,2730,2730,24
|
|
20240903,120400,169885735,2730,2715,2730,2715,5621
|
|
20240903,120300,154567370,2715,2715,2715,2715,0
|
|
20240903,120200,154567370,2715,2710,2715,2710,294
|
|
20240903,120100,153770625,2710,2710,2710,2710,1055
|
|
20240903,120000,150911575,2700,2705,2705,2700,710
|
|
20240903,115900,148994555,2715,2715,2715,2715,55
|
|
20240903,115800,148845230,2715,2715,2715,2715,0
|
|
20240903,115700,148845230,2715,2715,2715,2715,0
|
|
20240903,115600,148845230,2715,2715,2715,2715,54
|
|
20240903,115500,148698620,2715,2715,2715,2715,0
|
|
20240903,115400,148698620,2715,2710,2715,2710,297
|
|
20240903,115300,147893475,2710,2710,2710,2710,400
|
|
20240903,115200,146809475,2715,2715,2715,2715,55
|
|
20240903,115100,146660150,2710,2710,2710,2710,0
|
|
20240903,115000,146660150,2710,2710,2710,2710,322
|
|
20240903,114900,145787530,2715,2715,2715,2715,54
|
|
20240903,114800,145640920,2710,2710,2710,2710,100
|
|
20240903,114700,145369920,2710,2715,2715,2710,59
|
|
20240903,114600,145209745,2710,2710,2710,2710,199
|
|
20240903,114500,144670455,2715,2710,2715,2710,8
|
|
20240903,114400,144648755,2715,2715,2715,2715,54
|
|
20240903,114300,144502145,2710,2710,2710,2710,1
|
|
20240903,114200,144499435,2715,2725,2725,2715,854
|
|
20240903,114100,142180270,2725,2725,2725,2725,30
|
|
20240903,114000,142098520,2725,2725,2725,2725,55
|
|
20240903,113900,141948645,2725,2725,2725,2725,0
|
|
20240903,113800,141948645,2725,2725,2725,2725,0
|
|
20240903,113700,141948645,2725,2725,2725,2725,54
|
|
20240903,113600,141801495,2725,2725,2725,2725,226
|
|
20240903,113500,141185645,2725,2725,2725,2725,55
|
|
20240903,113400,141035770,2715,2715,2715,2715,0
|
|
20240903,113300,141035770,2715,2720,2720,2715,500
|
|
20240903,113200,139678070,2725,2725,2725,2725,55
|
|
20240903,113100,139528195,2725,2725,2725,2725,0
|
|
20240903,113000,139528195,2725,2725,2725,2725,54
|
|
20240903,112900,139381045,2720,2720,2720,2720,0
|
|
20240903,112800,139381045,2720,2720,2720,2720,0
|
|
20240903,112700,139381045,2720,2720,2720,2720,15
|
|
20240903,112600,139340245,2720,2720,2720,2720,5
|
|
20240903,112500,139326645,2725,2720,2725,2720,53
|
|
20240903,112400,139182470,2720,2720,2720,2720,0
|
|
20240903,112300,139182470,2720,2720,2720,2720,57
|
|
20240903,112200,139027430,2720,2720,2720,2720,0
|
|
20240903,112100,139027430,2720,2720,2720,2720,0
|
|
20240903,112000,139027430,2720,2720,2720,2720,55
|
|
20240903,111900,138877830,2720,2720,2720,2720,22
|
|
20240903,111800,138817990,2720,2720,2720,2720,55
|
|
20240903,111700,138668390,2720,2720,2720,2720,0
|
|
20240903,111600,138668390,2720,2720,2720,2720,0
|
|
20240903,111500,138668390,2720,2720,2720,2720,54
|
|
20240903,111400,138521510,2715,2715,2715,2715,0
|
|
20240903,111300,138521510,2715,2720,2720,2715,1043
|
|
20240903,111200,135686410,2720,2720,2720,2720,0
|
|
20240903,111100,135686410,2720,2725,2725,2720,111
|
|
20240903,111000,135384215,2725,2725,2725,2725,0
|
|
20240903,110900,135384215,2725,2725,2725,2725,201
|
|
20240903,110800,134836490,2725,2720,2725,2720,58
|
|
20240903,110700,134678460,2720,2720,2720,2720,3
|
|
20240903,110600,134670300,2720,2725,2725,2720,56
|
|
20240903,110500,134517705,2725,2725,2725,2725,0
|
|
20240903,110400,134517705,2725,2725,2725,2725,1
|
|
20240903,110300,134514980,2725,2720,2725,2720,63
|
|
20240903,110200,134343350,2725,2725,2725,2725,0
|
|
20240903,110100,134343350,2725,2725,2725,2725,193
|
|
20240903,110000,133817425,2725,2725,2725,2725,3
|
|
20240903,105900,133809250,2720,2720,2720,2720,50
|
|
20240903,105800,133673250,2720,2720,2720,2720,893
|
|
20240903,105700,131244290,2720,2720,2720,2720,0
|
|
20240903,105600,131244290,2720,2715,2720,2715,784
|
|
20240903,105500,129111820,2720,2720,2720,2720,0
|
|
20240903,105400,129111820,2720,2720,2720,2720,55
|
|
20240903,105300,128962220,2720,2720,2720,2720,0
|
|
20240903,105200,128962220,2720,2720,2720,2720,1
|
|
20240903,105100,128959500,2720,2720,2720,2720,55
|
|
20240903,105000,128809900,2720,2720,2720,2720,0
|
|
20240903,104900,128809900,2720,2720,2720,2720,54
|
|
20240903,104800,128663020,2720,2720,2720,2720,15
|
|
20240903,104700,128622220,2720,2715,2720,2715,15
|
|
20240903,104600,128581490,2715,2715,2715,2715,55
|
|
20240903,104500,128432165,2715,2715,2715,2715,0
|
|
20240903,104400,128432165,2715,2715,2715,2715,55
|
|
20240903,104300,128282840,2715,2715,2715,2715,0
|
|
20240903,104200,128282840,2715,2715,2715,2715,54
|
|
20240903,104100,128136230,2715,2715,2715,2715,0
|
|
20240903,104000,128136230,2715,2715,2715,2715,0
|
|
20240903,103900,128136230,2715,2715,2715,2715,100
|
|
20240903,103800,127864730,2715,2715,2715,2715,0
|
|
20240903,103700,127864730,2715,2715,2715,2715,76
|
|
20240903,103600,127658390,2710,2710,2710,2710,0
|
|
20240903,103500,127658390,2710,2710,2710,2710,0
|
|
20240903,103400,127658390,2710,2710,2710,2710,54
|
|
20240903,103300,127512050,2705,2705,2705,2705,7
|
|
20240903,103200,127493115,2705,2700,2705,2700,114
|
|
20240903,103100,127185300,2700,2700,2700,2700,2
|
|
20240903,103000,127179900,2700,2700,2700,2700,500
|
|
20240903,102900,125829900,2710,2700,2710,2700,69
|
|
20240903,102800,125643050,2700,2700,2700,2700,0
|
|
20240903,102700,125643050,2700,2700,2700,2700,54
|
|
20240903,102600,125497250,2690,2690,2690,2690,308
|
|
20240903,102500,124668730,2690,2700,2700,2690,133
|
|
20240903,102400,124310410,2700,2700,2700,2700,0
|
|
20240903,102300,124310410,2700,2700,2700,2700,0
|
|
20240903,102200,124310410,2700,2700,2700,2700,54
|
|
20240903,102100,124164610,2700,2700,2700,2700,0
|
|
20240903,102000,124164610,2700,2700,2700,2700,65
|
|
20240903,101900,123989110,2700,2700,2700,2700,308
|
|
20240903,101800,123157510,2710,2710,2710,2710,20
|
|
20240903,101700,123103310,2710,2700,2710,2700,117
|
|
20240903,101600,122786740,2700,2700,2700,2700,250
|
|
20240903,101500,122111740,2700,2700,2700,2700,54
|
|
20240903,101400,121965940,2700,2700,2700,2700,0
|
|
20240903,101300,121965940,2700,2700,2700,2700,104
|
|
20240903,101200,121685140,2700,2700,2700,2690,2210
|
|
20240903,101100,115729945,2700,2710,2710,2700,343
|
|
20240903,101000,114803415,2710,2700,2710,2700,932
|
|
20240903,100900,112286895,2700,2700,2700,2700,100
|
|
20240903,100800,112016895,2700,2720,2720,2700,5601
|
|
20240903,100700,96858070,2715,2720,2720,2715,99
|
|
20240903,100600,96589260,2720,2725,2725,2720,19
|
|
20240903,100500,96537510,2725,2725,2725,2725,55
|
|
20240903,100400,96387635,2715,2715,2715,2715,200
|
|
20240903,100300,95844635,2715,2725,2725,2715,227
|
|
20240903,100200,95227585,2725,2725,2725,2725,51
|
|
20240903,100100,95088610,2720,2720,2720,2720,320
|
|
20240903,100000,94218210,2725,2725,2725,2725,89
|
|
20240903,095900,93975685,2725,2725,2725,2725,10
|
|
20240903,095800,93948435,2725,2725,2725,2725,55
|
|
20240903,095700,93798560,2720,2720,2720,2720,130
|
|
20240903,095600,93444960,2720,2725,2725,2720,75
|
|
20240903,095500,93240685,2725,2725,2725,2725,0
|
|
20240903,095400,93240685,2725,2725,2725,2725,17
|
|
20240903,095300,93194360,2725,2725,2725,2725,40
|
|
20240903,095200,93085360,2725,2725,2725,2725,115
|
|
20240903,095100,92771985,2725,2725,2725,2720,76
|
|
20240903,095000,92564935,2725,2725,2725,2725,3
|
|
20240903,094900,92556760,2725,2725,2725,2725,28
|
|
20240903,094800,92480460,2725,2725,2725,2725,56
|
|
20240903,094700,92327860,2720,2720,2720,2720,3
|
|
20240903,094600,92319700,2720,2730,2730,2720,95
|
|
20240903,094500,92060685,2725,2725,2725,2725,32
|
|
20240903,094400,91973485,2725,2725,2725,2725,23
|
|
20240903,094300,91910810,2720,2720,2720,2720,322
|
|
20240903,094200,91034970,2725,2725,2725,2725,70
|
|
20240903,094100,90844220,2725,2725,2725,2725,22
|
|
20240903,094000,90784270,2735,2730,2735,2730,372
|
|
20240903,093900,89768625,2725,2725,2725,2725,47
|
|
20240903,093800,89640550,2720,2720,2720,2720,1
|
|
20240903,093700,89637830,2720,2715,2720,2715,1085
|
|
20240903,093600,86691145,2710,2720,2720,2710,286
|
|
20240903,093500,85913925,2720,2720,2720,2720,0
|
|
20240903,093400,85913925,2720,2720,2720,2715,93
|
|
20240903,093300,85661150,2715,2715,2715,2715,0
|
|
20240903,093200,85661150,2715,2715,2715,2715,67
|
|
20240903,093100,85479245,2720,2715,2720,2715,88
|
|
20240903,093000,85240050,2715,2715,2720,2715,58
|
|
20240903,092900,85082510,2715,2720,2730,2715,574
|
|
20240903,092800,83521515,2720,2725,2725,2720,140
|
|
20240903,092700,83140275,2725,2730,2730,2725,149
|
|
20240903,092600,82733765,2730,2730,2740,2730,622
|
|
20240903,092500,81034765,2725,2730,2735,2720,1188
|
|
20240903,092400,77788480,2715,2725,2725,2715,76
|
|
20240903,092300,77581590,2710,2705,2710,2705,90
|
|
20240903,092200,77337890,2730,2700,2730,2700,3371
|
|
20240903,092100,68214670,2700,2725,2730,2700,261
|
|
20240903,092000,67508505,2720,2740,2740,2720,2945
|
|
20240903,091900,59439365,2740,2720,2745,2720,4138
|
|
20240903,091800,48113925,2720,2705,2725,2705,2327
|
|
20240903,091700,41792620,2705,2700,2705,2695,1268
|
|
20240903,091600,38368680,2700,2695,2700,2695,150
|
|
20240903,091500,37964330,2695,2695,2700,2695,1998
|
|
20240903,091400,32579220,2690,2680,2690,2680,416
|
|
20240903,091300,31462150,2685,2685,2685,2685,0
|
|
20240903,091200,31462150,2685,2685,2685,2685,54
|
|
20240903,091100,31317160,2685,2680,2685,2680,20
|
|
20240903,091000,31263475,2685,2685,2685,2685,427
|
|
20240903,090900,30116980,2685,2685,2685,2685,0
|
|
20240903,090800,30116980,2685,2685,2690,2685,465
|
|
20240903,090700,28867240,2685,2665,2685,2665,105
|
|
20240903,090600,28586315,2675,2685,2685,2675,6562
|
|
20240903,090500,11011395,2685,2675,2685,2660,932
|
|
20240903,090400,8511645,2675,2675,2675,2675,0
|
|
20240903,090300,8511645,2675,2670,2675,2670,89
|
|
20240903,090200,8273610,2675,2670,2675,2650,244
|
|
20240903,090100,7623050,2670,2670,2670,2670,1962
|
|
20240903,090000,2384510,2675,2635,2675,2635,881
|