602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185900,522225610,2400,2400,2400,2400,801
|
|
20240911,185800,522225610,2400,2400,2400,2400,0
|
|
20240911,185700,522225610,2400,2400,2400,2400,0
|
|
20240911,185600,522225610,2400,2400,2400,2400,0
|
|
20240911,185500,522225610,2400,2400,2400,2400,0
|
|
20240911,185400,522225610,2400,2400,2400,2400,0
|
|
20240911,185300,522225610,2400,2400,2400,2400,0
|
|
20240911,185200,522225610,2400,2400,2400,2400,0
|
|
20240911,185100,522225610,2400,2400,2400,2400,0
|
|
20240911,185000,522225610,2400,2400,2400,2400,0
|
|
20240911,184900,522225610,2400,2400,2400,2400,0
|
|
20240911,184800,522225610,2400,2400,2400,2400,0
|
|
20240911,184700,522225610,2400,2400,2400,2400,0
|
|
20240911,184600,522225610,2400,2400,2400,2400,0
|
|
20240911,184500,522225610,2400,2400,2400,2400,0
|
|
20240911,184400,522225610,2400,2400,2400,2400,0
|
|
20240911,184300,522225610,2400,2400,2400,2400,0
|
|
20240911,184200,522225610,2400,2400,2400,2400,0
|
|
20240911,184100,522225610,2400,2400,2400,2400,0
|
|
20240911,184000,522225610,2400,2400,2400,2400,0
|
|
20240911,183900,522225610,2400,2400,2400,2400,0
|
|
20240911,183800,522225610,2400,2400,2400,2400,0
|
|
20240911,183700,522225610,2400,2400,2400,2400,0
|
|
20240911,183600,522225610,2400,2400,2400,2400,0
|
|
20240911,183500,522225610,2400,2400,2400,2400,0
|
|
20240911,183400,522225610,2400,2400,2400,2400,0
|
|
20240911,183300,522225610,2400,2400,2400,2400,0
|
|
20240911,183200,522225610,2400,2400,2400,2400,0
|
|
20240911,183100,522225610,2400,2400,2400,2400,0
|
|
20240911,183000,522225610,2400,2400,2400,2400,0
|
|
20240911,182900,522225610,2400,2400,2400,2400,801
|
|
20240911,182800,522225610,2400,2400,2400,2400,0
|
|
20240911,182700,522225610,2400,2400,2400,2400,0
|
|
20240911,182600,522225610,2400,2400,2400,2400,0
|
|
20240911,182500,522225610,2400,2400,2400,2400,0
|
|
20240911,182400,522225610,2400,2400,2400,2400,0
|
|
20240911,182300,522225610,2400,2400,2400,2400,0
|
|
20240911,182200,522225610,2400,2400,2400,2400,0
|
|
20240911,182100,522225610,2400,2400,2400,2400,0
|
|
20240911,182000,522225610,2400,2400,2400,2400,0
|
|
20240911,181900,522225610,2400,2400,2400,2400,0
|
|
20240911,181800,522225610,2400,2400,2400,2400,0
|
|
20240911,181700,522225610,2400,2400,2400,2400,0
|
|
20240911,181600,522225610,2400,2400,2400,2400,0
|
|
20240911,181500,522225610,2400,2400,2400,2400,0
|
|
20240911,181400,522225610,2400,2400,2400,2400,0
|
|
20240911,181300,522225610,2400,2400,2400,2400,0
|
|
20240911,181200,522225610,2400,2400,2400,2400,0
|
|
20240911,181100,522225610,2400,2400,2400,2400,0
|
|
20240911,181000,522225610,2400,2400,2400,2400,0
|
|
20240911,180900,522225610,2400,2400,2400,2400,0
|
|
20240911,180800,522225610,2400,2400,2400,2400,0
|
|
20240911,180700,522225610,2400,2400,2400,2400,0
|
|
20240911,180600,522225610,2400,2400,2400,2400,0
|
|
20240911,180500,522225610,2400,2400,2400,2400,0
|
|
20240911,180400,522225610,2400,2400,2400,2400,0
|
|
20240911,180300,522225610,2400,2400,2400,2400,0
|
|
20240911,180200,522225610,2400,2400,2400,2400,0
|
|
20240911,180100,522225610,2400,2400,2400,2400,0
|
|
20240911,180000,522225610,2400,2400,2400,2400,0
|
|
20240911,175900,522225610,2400,2400,2400,2400,801
|
|
20240911,175800,522225610,2400,2400,2400,2400,0
|
|
20240911,175700,522225610,2400,2400,2400,2400,0
|
|
20240911,175600,522225610,2400,2400,2400,2400,0
|
|
20240911,175500,522225610,2400,2400,2400,2400,0
|
|
20240911,175400,522225610,2400,2400,2400,2400,0
|
|
20240911,175300,522225610,2400,2400,2400,2400,0
|
|
20240911,175200,522225610,2400,2400,2400,2400,0
|
|
20240911,175100,522225610,2400,2400,2400,2400,0
|
|
20240911,175000,522225610,2400,2400,2400,2400,0
|
|
20240911,174900,522225610,2400,2400,2400,2400,0
|
|
20240911,174800,522225610,2400,2400,2400,2400,0
|
|
20240911,174700,522225610,2400,2400,2400,2400,0
|
|
20240911,174600,522225610,2400,2400,2400,2400,0
|
|
20240911,174500,522225610,2400,2400,2400,2400,0
|
|
20240911,174400,522225610,2400,2400,2400,2400,0
|
|
20240911,174300,522225610,2400,2400,2400,2400,0
|
|
20240911,174200,522225610,2400,2400,2400,2400,0
|
|
20240911,174100,522225610,2400,2400,2400,2400,0
|
|
20240911,174000,522225610,2400,2400,2400,2400,0
|
|
20240911,173900,522225610,2400,2400,2400,2400,0
|
|
20240911,173800,522225610,2400,2400,2400,2400,0
|
|
20240911,173700,522225610,2400,2400,2400,2400,0
|
|
20240911,173600,522225610,2400,2400,2400,2400,0
|
|
20240911,173500,522225610,2400,2400,2400,2400,0
|
|
20240911,173400,522225610,2400,2400,2400,2400,0
|
|
20240911,173300,522225610,2400,2400,2400,2400,0
|
|
20240911,173200,522225610,2400,2400,2400,2400,0
|
|
20240911,173100,522225610,2400,2400,2400,2400,0
|
|
20240911,173000,522225610,2400,2400,2400,2400,0
|
|
20240911,172900,522225610,2400,2400,2400,2400,801
|
|
20240911,172800,522225610,2400,2400,2400,2400,0
|
|
20240911,172700,522225610,2400,2400,2400,2400,0
|
|
20240911,172600,522225610,2400,2400,2400,2400,0
|
|
20240911,172500,522225610,2400,2400,2400,2400,0
|
|
20240911,172400,522225610,2400,2400,2400,2400,0
|
|
20240911,172300,522225610,2400,2400,2400,2400,0
|
|
20240911,172200,522225610,2400,2400,2400,2400,0
|
|
20240911,172100,522225610,2400,2400,2400,2400,0
|
|
20240911,172000,522225610,2400,2400,2400,2400,0
|
|
20240911,171900,522225610,2400,2400,2400,2400,0
|
|
20240911,171800,522225610,2400,2400,2400,2400,0
|
|
20240911,171700,522225610,2400,2400,2400,2400,0
|
|
20240911,171600,522225610,2400,2400,2400,2400,0
|
|
20240911,171500,522225610,2400,2400,2400,2400,0
|
|
20240911,171400,522225610,2400,2400,2400,2400,0
|
|
20240911,171300,522225610,2400,2400,2400,2400,0
|
|
20240911,171200,522225610,2400,2400,2400,2400,0
|
|
20240911,171100,522225610,2400,2400,2400,2400,0
|
|
20240911,171000,522225610,2400,2400,2400,2400,0
|
|
20240911,170900,522225610,2400,2400,2400,2400,0
|
|
20240911,170800,522225610,2400,2400,2400,2400,0
|
|
20240911,170700,522225610,2400,2400,2400,2400,0
|
|
20240911,170600,522225610,2400,2400,2400,2400,0
|
|
20240911,170500,522225610,2400,2400,2400,2400,0
|
|
20240911,170400,522225610,2400,2400,2400,2400,0
|
|
20240911,170300,522225610,2400,2400,2400,2400,0
|
|
20240911,170200,522225610,2400,2400,2400,2400,0
|
|
20240911,170100,522225610,2400,2400,2400,2400,0
|
|
20240911,170000,522225610,2400,2400,2400,2400,0
|
|
20240911,165900,522225610,2400,2400,2400,2400,801
|
|
20240911,165800,522225610,2400,2400,2400,2400,0
|
|
20240911,165700,522225610,2400,2400,2400,2400,0
|
|
20240911,165600,522225610,2400,2400,2400,2400,0
|
|
20240911,165500,522225610,2400,2400,2400,2400,0
|
|
20240911,165400,522225610,2400,2400,2400,2400,0
|
|
20240911,165300,522225610,2400,2400,2400,2400,0
|
|
20240911,165200,522225610,2400,2400,2400,2400,0
|
|
20240911,165100,522225610,2400,2400,2400,2400,0
|
|
20240911,165000,522225610,2400,2400,2400,2400,0
|
|
20240911,164900,522225610,2400,2400,2400,2400,0
|
|
20240911,164800,522225610,2400,2400,2400,2400,0
|
|
20240911,164700,522225610,2400,2400,2400,2400,0
|
|
20240911,164600,522225610,2400,2400,2400,2400,0
|
|
20240911,164500,522225610,2400,2400,2400,2400,0
|
|
20240911,164400,522225610,2400,2400,2400,2400,0
|
|
20240911,164300,522225610,2400,2400,2400,2400,0
|
|
20240911,164200,522225610,2400,2400,2400,2400,0
|
|
20240911,164100,522225610,2400,2400,2400,2400,0
|
|
20240911,164000,522225610,2400,2400,2400,2400,0
|
|
20240911,163900,522225610,2400,2400,2400,2400,0
|
|
20240911,163800,522225610,2400,2400,2400,2400,0
|
|
20240911,163700,522225610,2400,2400,2400,2400,0
|
|
20240911,163600,522225610,2400,2400,2400,2400,0
|
|
20240911,163500,522225610,2400,2400,2400,2400,0
|
|
20240911,163400,522225610,2400,2400,2400,2400,0
|
|
20240911,163300,522225610,2400,2400,2400,2400,0
|
|
20240911,163200,522225610,2400,2400,2400,2400,0
|
|
20240911,163100,522225610,2400,2400,2400,2400,0
|
|
20240911,163000,522225610,2400,2400,2400,2400,0
|
|
20240911,162900,522225610,2400,2400,2400,2400,801
|
|
20240911,162800,522225610,2400,2400,2400,2400,0
|
|
20240911,162700,522225610,2400,2400,2400,2400,0
|
|
20240911,162600,522225610,2400,2400,2400,2400,0
|
|
20240911,162500,522225610,2400,2400,2400,2400,0
|
|
20240911,162400,522225610,2400,2400,2400,2400,0
|
|
20240911,162300,522225610,2400,2400,2400,2400,0
|
|
20240911,162200,522225610,2400,2400,2400,2400,0
|
|
20240911,162100,522225610,2400,2400,2400,2400,0
|
|
20240911,162000,522225610,2400,2400,2400,2400,0
|
|
20240911,161900,522225610,2400,2400,2400,2400,0
|
|
20240911,161800,522225610,2400,2400,2400,2400,0
|
|
20240911,161700,522225610,2400,2400,2400,2400,0
|
|
20240911,161600,522225610,2400,2400,2400,2400,0
|
|
20240911,161500,522225610,2400,2400,2400,2400,0
|
|
20240911,161400,522225610,2400,2400,2400,2400,0
|
|
20240911,161300,522225610,2400,2400,2400,2400,0
|
|
20240911,161200,522225610,2400,2400,2400,2400,0
|
|
20240911,161100,522225610,2400,2400,2400,2400,0
|
|
20240911,161000,522225610,2400,2400,2400,2400,0
|
|
20240911,160900,522225610,2400,2400,2400,2400,0
|
|
20240911,160800,522225610,2400,2400,2400,2400,0
|
|
20240911,160700,522225610,2400,2400,2400,2400,0
|
|
20240911,160600,522225610,2400,2400,2400,2400,0
|
|
20240911,160500,522225610,2400,2400,2400,2400,0
|
|
20240911,160400,522225610,2400,2400,2400,2400,0
|
|
20240911,160300,522225610,2400,2400,2400,2400,0
|
|
20240911,160200,522225610,2400,2400,2400,2400,0
|
|
20240911,160100,522225610,2400,2400,2400,2400,0
|
|
20240911,160000,522225610,2400,2400,2400,2400,0
|
|
20240911,155900,522225610,2400,2400,2400,2400,801
|
|
20240911,155800,522225610,2400,2400,2400,2400,0
|
|
20240911,155700,522225610,2400,2400,2400,2400,0
|
|
20240911,155600,522225610,2400,2400,2400,2400,0
|
|
20240911,155500,522225610,2400,2400,2400,2400,0
|
|
20240911,155400,522225610,2400,2400,2400,2400,0
|
|
20240911,155300,522225610,2400,2400,2400,2400,0
|
|
20240911,155200,522225610,2400,2400,2400,2400,0
|
|
20240911,155100,522225610,2400,2400,2400,2400,0
|
|
20240911,155000,522225610,2400,2400,2400,2400,0
|
|
20240911,154900,522225610,2400,2400,2400,2400,0
|
|
20240911,154800,522225610,2400,2400,2400,2400,0
|
|
20240911,154700,522225610,2400,2400,2400,2400,0
|
|
20240911,154600,522225610,2400,2400,2400,2400,0
|
|
20240911,154500,522225610,2400,2400,2400,2400,0
|
|
20240911,154400,522225610,2400,2400,2400,2400,0
|
|
20240911,154300,522225610,2400,2400,2400,2400,0
|
|
20240911,154200,522225610,2400,2400,2400,2400,0
|
|
20240911,154100,522225610,2400,2400,2400,2400,0
|
|
20240911,154000,522225610,2400,2400,2400,2400,0
|
|
20240911,153900,522225610,2400,2400,2400,2400,0
|
|
20240911,153800,522225610,2400,2400,2400,2400,0
|
|
20240911,153700,522225610,2400,2400,2400,2400,0
|
|
20240911,153600,522225610,2400,2400,2400,2400,0
|
|
20240911,153500,522225610,2400,2400,2400,2400,0
|
|
20240911,153400,522225610,2400,2400,2400,2400,0
|
|
20240911,153300,522225610,2400,2400,2400,2400,0
|
|
20240911,153200,522225610,2400,2400,2400,2400,0
|
|
20240911,153100,522225610,2400,2400,2400,2400,0
|
|
20240911,153000,522225610,2400,2400,2400,2400,801
|
|
20240911,152900,520303210,2400,2400,2400,2400,0
|
|
20240911,152800,520303210,2400,2400,2400,2400,0
|
|
20240911,152700,520303210,2400,2400,2400,2400,0
|
|
20240911,152600,520303210,2400,2400,2400,2400,0
|
|
20240911,152500,520303210,2400,2400,2400,2400,0
|
|
20240911,152400,520303210,2400,2400,2400,2400,0
|
|
20240911,152300,520303210,2400,2400,2400,2400,0
|
|
20240911,152200,520303210,2400,2400,2400,2400,0
|
|
20240911,152100,520303210,2400,2400,2400,2400,0
|
|
20240911,152000,520303210,2400,2400,2400,2400,0
|
|
20240911,151900,520303210,2400,2400,2400,2400,805
|
|
20240911,151800,518371210,2410,2410,2410,2410,1906
|
|
20240911,151700,513777750,2400,2400,2400,2400,1320
|
|
20240911,151600,510609750,2400,2405,2405,2400,960
|
|
20240911,151500,508301670,2405,2405,2415,2405,1102
|
|
20240911,151400,505650440,2405,2405,2405,2405,2185
|
|
20240911,151300,500395515,2410,2410,2410,2410,0
|
|
20240911,151200,500395515,2410,2410,2410,2410,0
|
|
20240911,151100,500395515,2410,2415,2415,2410,651
|
|
20240911,151000,498826595,2420,2420,2420,2420,0
|
|
20240911,150900,498826595,2420,2420,2420,2420,1
|
|
20240911,150800,498824175,2415,2415,2415,2415,0
|
|
20240911,150700,498824175,2415,2415,2415,2415,0
|
|
20240911,150600,498824175,2415,2415,2415,2415,0
|
|
20240911,150500,498824175,2415,2415,2420,2415,924
|
|
20240911,150400,496591540,2415,2415,2415,2415,3
|
|
20240911,150300,496584295,2415,2410,2420,2410,10026
|
|
20240911,150200,472327035,2410,2410,2410,2410,110
|
|
20240911,150100,472061935,2410,2410,2410,2410,83
|
|
20240911,150000,471861905,2405,2405,2405,2405,0
|
|
20240911,145900,471861905,2405,2405,2405,2405,0
|
|
20240911,145800,471861905,2405,2405,2405,2405,2
|
|
20240911,145700,471857095,2415,2415,2415,2415,54
|
|
20240911,145600,471726685,2415,2410,2415,2410,1000
|
|
20240911,145500,469312200,2400,2400,2400,2400,3577
|
|
20240911,145400,460727400,2400,2400,2400,2400,126
|
|
20240911,145300,460425000,2400,2400,2400,2400,96
|
|
20240911,145200,460194600,2400,2400,2400,2400,0
|
|
20240911,145100,460194600,2400,2400,2400,2400,50
|
|
20240911,145000,460074600,2400,2400,2400,2400,48
|
|
20240911,144900,459959400,2390,2390,2390,2390,42
|
|
20240911,144800,459859020,2390,2400,2400,2390,530
|
|
20240911,144700,458592310,2400,2400,2400,2400,3
|
|
20240911,144600,458585110,2400,2400,2400,2400,0
|
|
20240911,144500,458585110,2400,2400,2400,2400,1
|
|
20240911,144400,458582710,2400,2400,2400,2400,0
|
|
20240911,144300,458582710,2400,2395,2400,2395,35
|
|
20240911,144200,458498780,2395,2395,2395,2395,155
|
|
20240911,144100,458127555,2390,2395,2395,2390,390
|
|
20240911,144000,457195450,2395,2395,2395,2395,0
|
|
20240911,143900,457195450,2395,2395,2395,2395,0
|
|
20240911,143800,457195450,2395,2395,2395,2395,0
|
|
20240911,143700,457195450,2395,2395,2395,2395,5
|
|
20240911,143600,457183475,2395,2395,2395,2395,578
|
|
20240911,143500,455799165,2390,2390,2390,2390,0
|
|
20240911,143400,455799165,2390,2390,2390,2390,0
|
|
20240911,143300,455799165,2390,2390,2390,2390,69
|
|
20240911,143200,455634255,2390,2390,2390,2390,687
|
|
20240911,143100,453992325,2385,2380,2385,2380,1001
|
|
20240911,143000,451604945,2380,2385,2385,2380,3230
|
|
20240911,142900,443912540,2385,2385,2385,2385,1085
|
|
20240911,142800,441324815,2385,2385,2385,2385,0
|
|
20240911,142700,441324815,2385,2385,2385,2385,0
|
|
20240911,142600,441324815,2385,2385,2385,2385,50
|
|
20240911,142500,441205565,2385,2385,2385,2385,636
|
|
20240911,142400,439688705,2390,2390,2390,2390,100
|
|
20240911,142300,439449705,2390,2385,2390,2385,1081
|
|
20240911,142200,436871035,2385,2385,2385,2385,0
|
|
20240911,142100,436871035,2385,2385,2385,2385,0
|
|
20240911,142000,436871035,2385,2390,2390,2385,1217
|
|
20240911,141900,433962475,2390,2390,2390,2390,0
|
|
20240911,141800,433962475,2390,2390,2390,2390,0
|
|
20240911,141700,433962475,2390,2390,2390,2390,1305
|
|
20240911,141600,430843525,2390,2390,2390,2390,0
|
|
20240911,141500,430843525,2390,2390,2390,2390,1567
|
|
20240911,141400,427098395,2395,2395,2395,2395,278
|
|
20240911,141300,426432585,2395,2400,2400,2395,1378
|
|
20240911,141200,423131775,2400,2400,2400,2400,20
|
|
20240911,141100,423083775,2400,2400,2400,2400,10
|
|
20240911,141000,423059775,2400,2385,2400,2385,1855
|
|
20240911,140900,418634395,2390,2390,2390,2385,53
|
|
20240911,140800,418507935,2385,2390,2390,2385,1567
|
|
20240911,140700,414767320,2390,2385,2400,2385,1545
|
|
20240911,140600,411074770,2395,2385,2395,2385,874
|
|
20240911,140500,408988210,2385,2390,2390,2385,2952
|
|
20240911,140400,401947630,2390,2395,2395,2390,234
|
|
20240911,140300,401388265,2390,2390,2390,2390,330
|
|
20240911,140200,400599565,2380,2380,2380,2380,0
|
|
20240911,140100,400599565,2380,2380,2380,2380,0
|
|
20240911,140000,400599565,2380,2390,2390,2380,1310
|
|
20240911,135900,397475490,2385,2385,2385,2385,0
|
|
20240911,135800,397475490,2385,2385,2385,2385,0
|
|
20240911,135700,397475490,2385,2385,2385,2385,0
|
|
20240911,135600,397475490,2385,2385,2385,2385,0
|
|
20240911,135500,397475490,2385,2390,2390,2385,1649
|
|
20240911,135400,393542615,2385,2385,2385,2385,0
|
|
20240911,135300,393542615,2385,2385,2385,2385,0
|
|
20240911,135200,393542615,2385,2385,2390,2385,49
|
|
20240911,135100,393425700,2385,2385,2390,2385,629
|
|
20240911,135000,391925435,2385,2390,2395,2385,5952
|
|
20240911,134900,377709625,2395,2395,2395,2395,50
|
|
20240911,134800,377589875,2395,2395,2395,2395,0
|
|
20240911,134700,377589875,2395,2395,2395,2395,21
|
|
20240911,134600,377539580,2395,2395,2395,2395,0
|
|
20240911,134500,377539580,2395,2395,2395,2390,533
|
|
20240911,134400,376265700,2395,2395,2395,2395,8
|
|
20240911,134300,376246540,2395,2390,2395,2390,62
|
|
20240911,134200,376098200,2390,2395,2395,2390,4763
|
|
20240911,134100,364695500,2395,2395,2395,2395,42
|
|
20240911,134000,364594910,2395,2395,2395,2395,1214
|
|
20240911,133900,361687380,2395,2395,2395,2395,0
|
|
20240911,133800,361687380,2395,2395,2395,2395,0
|
|
20240911,133700,361687380,2395,2400,2400,2395,231
|
|
20240911,133600,361133175,2400,2400,2400,2400,308
|
|
20240911,133500,360393975,2395,2395,2395,2395,2097
|
|
20240911,133400,355371660,2400,2400,2400,2395,8
|
|
20240911,133300,355352475,2395,2395,2395,2395,0
|
|
20240911,133200,355352475,2395,2395,2395,2395,714
|
|
20240911,133100,353642445,2400,2400,2400,2400,0
|
|
20240911,133000,353642445,2400,2405,2405,2395,1670
|
|
20240911,132900,349633990,2405,2405,2405,2405,0
|
|
20240911,132800,349633990,2405,2405,2405,2405,0
|
|
20240911,132700,349633990,2405,2405,2405,2405,0
|
|
20240911,132600,349633990,2405,2405,2405,2405,0
|
|
20240911,132500,349633990,2405,2400,2405,2400,1727
|
|
20240911,132400,345489145,2400,2400,2400,2400,30
|
|
20240911,132300,345417145,2400,2400,2400,2400,14
|
|
20240911,132200,345383545,2400,2400,2400,2400,19
|
|
20240911,132100,345337945,2400,2400,2405,2400,8
|
|
20240911,132000,345318740,2400,2400,2400,2400,1216
|
|
20240911,131900,342400340,2400,2400,2400,2400,0
|
|
20240911,131800,342400340,2400,2400,2400,2400,0
|
|
20240911,131700,342400340,2400,2400,2400,2400,0
|
|
20240911,131600,342400340,2400,2400,2400,2400,0
|
|
20240911,131500,342400340,2400,2400,2400,2400,1557
|
|
20240911,131400,338663540,2400,2400,2400,2400,0
|
|
20240911,131300,338663540,2400,2400,2400,2400,0
|
|
20240911,131200,338663540,2400,2400,2400,2400,0
|
|
20240911,131100,338663540,2400,2400,2400,2400,1899
|
|
20240911,131000,334105940,2400,2400,2415,2400,5722
|
|
20240911,130900,320350190,2400,2400,2400,2400,0
|
|
20240911,130800,320350190,2400,2405,2405,2400,555
|
|
20240911,130700,319017830,2405,2410,2415,2405,2803
|
|
20240911,130600,312274320,2415,2415,2415,2415,0
|
|
20240911,130500,312274320,2415,2405,2415,2405,527
|
|
20240911,130400,311006865,2405,2405,2405,2405,0
|
|
20240911,130300,311006865,2405,2405,2405,2405,526
|
|
20240911,130200,309741835,2405,2405,2405,2405,0
|
|
20240911,130100,309741835,2405,2405,2405,2405,0
|
|
20240911,130000,309741835,2405,2405,2405,2405,2773
|
|
20240911,125900,303072770,2405,2405,2405,2405,86
|
|
20240911,125800,302865940,2405,2405,2405,2405,1932
|
|
20240911,125700,298219480,2405,2405,2405,2405,0
|
|
20240911,125600,298219480,2405,2405,2405,2405,0
|
|
20240911,125500,298219480,2405,2405,2405,2405,1553
|
|
20240911,125400,294484515,2405,2405,2405,2405,0
|
|
20240911,125300,294484515,2405,2405,2405,2405,0
|
|
20240911,125200,294484515,2405,2405,2405,2405,1
|
|
20240911,125100,294482110,2405,2405,2405,2405,0
|
|
20240911,125000,294482110,2405,2405,2405,2405,1605
|
|
20240911,124900,290622085,2405,2405,2405,2405,1
|
|
20240911,124800,290619680,2410,2410,2410,2410,0
|
|
20240911,124700,290619680,2410,2410,2410,2410,0
|
|
20240911,124600,290619680,2410,2410,2410,2410,166
|
|
20240911,124500,290219620,2410,2400,2410,2400,525
|
|
20240911,124400,288959610,2400,2400,2400,2400,0
|
|
20240911,124300,288959610,2400,2400,2400,2400,114
|
|
20240911,124200,288686010,2400,2400,2400,2400,0
|
|
20240911,124100,288686010,2400,2400,2400,2400,0
|
|
20240911,124000,288686010,2400,2400,2400,2400,1197
|
|
20240911,123900,285813210,2400,2400,2400,2400,3800
|
|
20240911,123800,276693210,2400,2400,2400,2400,87
|
|
20240911,123700,276484410,2400,2400,2400,2400,0
|
|
20240911,123600,276484410,2400,2400,2400,2400,577
|
|
20240911,123500,275099610,2400,2405,2405,2400,1549
|
|
20240911,123400,271380275,2405,2405,2405,2405,33
|
|
20240911,123300,271300910,2405,2405,2405,2405,0
|
|
20240911,123200,271300910,2405,2405,2405,2405,0
|
|
20240911,123100,271300910,2405,2405,2405,2405,2267
|
|
20240911,123000,265848775,2405,2410,2410,2405,3337
|
|
20240911,122900,257810410,2410,2410,2410,2410,0
|
|
20240911,122800,257810410,2410,2410,2410,2410,25
|
|
20240911,122700,257750160,2410,2410,2410,2410,5
|
|
20240911,122600,257738110,2410,2410,2410,2410,0
|
|
20240911,122500,257738110,2410,2405,2410,2405,524
|
|
20240911,122400,256477880,2410,2410,2410,2410,33
|
|
20240911,122300,256398350,2410,2410,2410,2410,0
|
|
20240911,122200,256398350,2410,2410,2410,2410,14
|
|
20240911,122100,256364610,2405,2405,2405,2405,0
|
|
20240911,122000,256364610,2405,2410,2410,2405,1194
|
|
20240911,121900,253488145,2410,2410,2410,2410,0
|
|
20240911,121800,253488145,2410,2410,2410,2410,0
|
|
20240911,121700,253488145,2410,2410,2410,2410,0
|
|
20240911,121600,253488145,2410,2410,2410,2410,0
|
|
20240911,121500,253488145,2410,2410,2410,2410,1543
|
|
20240911,121400,249769515,2410,2410,2410,2410,200
|
|
20240911,121300,249287515,2420,2420,2420,2420,135
|
|
20240911,121200,248960815,2410,2410,2410,2410,0
|
|
20240911,121100,248960815,2410,2410,2410,2410,0
|
|
20240911,121000,248960815,2410,2410,2410,2410,1600
|
|
20240911,120900,245104815,2420,2420,2420,2420,1
|
|
20240911,120800,245102395,2410,2410,2410,2410,0
|
|
20240911,120700,245102395,2410,2410,2410,2410,15
|
|
20240911,120600,245066245,2410,2410,2410,2410,0
|
|
20240911,120500,245066245,2410,2415,2415,2410,541
|
|
20240911,120400,243761570,2410,2410,2410,2410,0
|
|
20240911,120300,243761570,2410,2410,2410,2410,0
|
|
20240911,120200,243761570,2410,2410,2410,2410,0
|
|
20240911,120100,243761570,2410,2410,2410,2410,0
|
|
20240911,120000,243761570,2410,2415,2415,2410,1207
|
|
20240911,115900,240852350,2420,2420,2420,2420,500
|
|
20240911,115800,239642350,2410,2410,2410,2410,0
|
|
20240911,115700,239642350,2410,2410,2410,2410,64
|
|
20240911,115600,239488110,2405,2405,2405,2405,0
|
|
20240911,115500,239488110,2405,2410,2410,2405,1542
|
|
20240911,115400,235776825,2410,2410,2410,2410,0
|
|
20240911,115300,235776825,2410,2410,2410,2410,0
|
|
20240911,115200,235776825,2410,2410,2410,2410,1014
|
|
20240911,115100,233333085,2410,2410,2410,2410,1807
|
|
20240911,115000,228978215,2410,2420,2420,2410,2874
|
|
20240911,114900,222038860,2425,2425,2425,2425,0
|
|
20240911,114800,222038860,2425,2425,2425,2425,0
|
|
20240911,114700,222038860,2425,2425,2425,2425,5
|
|
20240911,114600,222026735,2425,2425,2425,2425,0
|
|
20240911,114500,222026735,2425,2415,2425,2415,646
|
|
20240911,114400,220465355,2415,2415,2415,2415,0
|
|
20240911,114300,220465355,2415,2415,2415,2415,0
|
|
20240911,114200,220465355,2415,2415,2415,2415,0
|
|
20240911,114100,220465355,2415,2415,2415,2415,0
|
|
20240911,114000,220465355,2415,2420,2420,2415,1190
|
|
20240911,113900,217590760,2430,2430,2430,2430,0
|
|
20240911,113800,217590760,2430,2430,2430,2430,0
|
|
20240911,113700,217590760,2430,2430,2430,2430,50
|
|
20240911,113600,217469260,2430,2425,2430,2425,500
|
|
20240911,113500,216254315,2420,2420,2420,2420,1540
|
|
20240911,113400,212527515,2420,2420,2420,2420,0
|
|
20240911,113300,212527515,2420,2420,2420,2420,0
|
|
20240911,113200,212527515,2420,2420,2420,2420,0
|
|
20240911,113100,212527515,2420,2420,2420,2420,0
|
|
20240911,113000,212527515,2420,2420,2420,2420,1598
|
|
20240911,112900,208660355,2425,2415,2425,2415,126
|
|
20240911,112800,208355445,2415,2415,2415,2415,0
|
|
20240911,112700,208355445,2415,2415,2415,2415,0
|
|
20240911,112600,208355445,2415,2415,2415,2415,33
|
|
20240911,112500,208275750,2415,2415,2415,2415,517
|
|
20240911,112400,207027195,2415,2415,2415,2415,1
|
|
20240911,112300,207024780,2415,2415,2415,2415,0
|
|
20240911,112200,207024780,2415,2415,2415,2415,0
|
|
20240911,112100,207024780,2415,2415,2415,2415,1236
|
|
20240911,112000,204039840,2405,2405,2405,2405,1194
|
|
20240911,111900,201168270,2405,2405,2405,2405,0
|
|
20240911,111800,201168270,2405,2405,2405,2405,1
|
|
20240911,111700,201165865,2415,2415,2415,2415,20
|
|
20240911,111600,201117565,2415,2415,2415,2415,7
|
|
20240911,111500,201100660,2415,2410,2415,2405,1543
|
|
20240911,111400,197388875,2410,2410,2410,2410,3
|
|
20240911,111300,197381645,2410,2410,2410,2410,0
|
|
20240911,111200,197381645,2410,2410,2410,2410,17
|
|
20240911,111100,197340675,2405,2410,2410,2405,1055
|
|
20240911,111000,194800120,2410,2410,2410,2410,4551
|
|
20240911,110900,183832210,2420,2420,2420,2420,0
|
|
20240911,110800,183832210,2420,2420,2420,2420,0
|
|
20240911,110700,183832210,2420,2420,2420,2420,9
|
|
20240911,110600,183810430,2415,2415,2415,2415,91
|
|
20240911,110500,183590665,2410,2410,2410,2410,514
|
|
20240911,110400,182351925,2410,2410,2410,2410,0
|
|
20240911,110300,182351925,2410,2410,2410,2410,0
|
|
20240911,110200,182351925,2410,2410,2410,2410,0
|
|
20240911,110100,182351925,2410,2410,2410,2410,0
|
|
20240911,110000,182351925,2410,2410,2410,2410,1187
|
|
20240911,105900,179491255,2415,2415,2415,2415,2
|
|
20240911,105800,179486425,2415,2415,2415,2415,0
|
|
20240911,105700,179486425,2415,2415,2415,2415,0
|
|
20240911,105600,179486425,2415,2415,2415,2415,10
|
|
20240911,105500,179462275,2410,2410,2410,2410,1537
|
|
20240911,105400,175758105,2410,2410,2410,2410,398
|
|
20240911,105300,174798925,2410,2410,2410,2410,0
|
|
20240911,105200,174798925,2410,2410,2410,2410,0
|
|
20240911,105100,174798925,2410,2410,2410,2410,164
|
|
20240911,105000,174403685,2410,2410,2410,2410,1593
|
|
20240911,104900,170564555,2405,2410,2410,2405,309
|
|
20240911,104800,169820865,2410,2410,2410,2410,0
|
|
20240911,104700,169820865,2410,2410,2410,2410,1
|
|
20240911,104600,169818455,2405,2405,2405,2405,0
|
|
20240911,104500,169818455,2405,2410,2410,2405,614
|
|
20240911,104400,168339245,2415,2415,2415,2415,0
|
|
20240911,104300,168339245,2415,2410,2415,2410,280
|
|
20240911,104200,167663330,2400,2400,2400,2400,0
|
|
20240911,104100,167663330,2400,2400,2400,2400,0
|
|
20240911,104000,167663330,2400,2405,2405,2400,1186
|
|
20240911,103900,164816540,2405,2405,2405,2405,493
|
|
20240911,103800,163630875,2400,2410,2410,2400,2601
|
|
20240911,103700,157378465,2405,2405,2405,2405,0
|
|
20240911,103600,157378465,2405,2405,2410,2400,259
|
|
20240911,103500,156755740,2395,2395,2400,2395,2687
|
|
20240911,103400,150315370,2395,2395,2395,2395,3
|
|
20240911,103300,150308185,2390,2400,2400,2390,8406
|
|
20240911,103200,130154285,2400,2405,2420,2400,1264
|
|
20240911,103100,127115580,2405,2415,2415,2405,812
|
|
20240911,103000,125162420,2405,2410,2420,2405,6864
|
|
20240911,102900,108641170,2410,2410,2410,2410,743
|
|
20240911,102800,106850540,2415,2415,2415,2410,2907
|
|
20240911,102700,99834075,2420,2420,2420,2420,0
|
|
20240911,102600,99834075,2420,2420,2420,2420,0
|
|
20240911,102500,99834075,2420,2420,2420,2415,720
|
|
20240911,102400,98093985,2425,2425,2425,2425,0
|
|
20240911,102300,98093985,2425,2425,2425,2425,880
|
|
20240911,102200,95959985,2420,2420,2420,2420,6
|
|
20240911,102100,95945465,2425,2420,2425,2420,2
|
|
20240911,102000,95940620,2425,2420,2425,2415,1233
|
|
20240911,101900,92962410,2420,2420,2420,2420,0
|
|
20240911,101800,92962410,2420,2420,2420,2420,117
|
|
20240911,101700,92679270,2420,2420,2420,2420,3
|
|
20240911,101600,92672010,2425,2425,2425,2425,56
|
|
20240911,101500,92536210,2420,2420,2420,2415,1557
|
|
20240911,101400,88772180,2425,2425,2425,2425,0
|
|
20240911,101300,88772180,2425,2425,2425,2425,0
|
|
20240911,101200,88772180,2425,2425,2425,2425,100
|
|
20240911,101100,88529680,2420,2420,2420,2420,0
|
|
20240911,101000,88529680,2420,2420,2420,2420,1589
|
|
20240911,100900,84684300,2425,2425,2425,2425,29
|
|
20240911,100800,84613975,2425,2425,2425,2425,235
|
|
20240911,100700,84044100,2425,2425,2425,2425,0
|
|
20240911,100600,84044100,2425,2425,2425,2425,9
|
|
20240911,100500,84022275,2425,2420,2425,2420,512
|
|
20240911,100400,82783230,2425,2425,2425,2425,0
|
|
20240911,100300,82783230,2425,2425,2425,2425,86
|
|
20240911,100200,82574680,2420,2420,2420,2420,0
|
|
20240911,100100,82574680,2420,2420,2420,2420,719
|
|
20240911,100000,80834700,2420,2420,2420,2415,1185
|
|
20240911,095900,77972905,2420,2420,2420,2420,0
|
|
20240911,095800,77972905,2420,2420,2420,2420,109
|
|
20240911,095700,77709125,2420,2415,2420,2415,1191
|
|
20240911,095600,74831755,2420,2420,2420,2420,5
|
|
20240911,095500,74819655,2420,2425,2425,2415,578
|
|
20240911,095400,73422175,2425,2430,2430,2425,3
|
|
20240911,095300,73414890,2425,2425,2430,2420,5
|
|
20240911,095200,73402760,2420,2420,2420,2420,1925
|
|
20240911,095100,68744260,2420,2425,2425,2420,2351
|
|
20240911,095000,63053110,2425,2430,2430,2425,3258
|
|
20240911,094900,55152160,2435,2435,2435,2435,0
|
|
20240911,094800,55152160,2435,2435,2435,2435,0
|
|
20240911,094700,55152160,2435,2435,2435,2435,0
|
|
20240911,094600,55152160,2435,2435,2435,2435,15
|
|
20240911,094500,55115635,2435,2425,2435,2425,650
|
|
20240911,094400,53537995,2435,2435,2435,2435,1
|
|
20240911,094300,53535560,2425,2425,2425,2425,0
|
|
20240911,094200,53535560,2425,2425,2425,2425,1235
|
|
20240911,094100,50540685,2435,2435,2435,2435,0
|
|
20240911,094000,50540685,2435,2430,2435,2425,1183
|
|
20240911,093900,47671585,2435,2435,2435,2435,2
|
|
20240911,093800,47666715,2430,2430,2430,2430,32
|
|
20240911,093700,47588955,2420,2420,2420,2420,0
|
|
20240911,093600,47588955,2420,2420,2420,2420,42
|
|
20240911,093500,47487315,2420,2420,2420,2420,1525
|
|
20240911,093400,43796815,2430,2435,2435,2420,99
|
|
20240911,093300,43557150,2435,2435,2435,2435,2
|
|
20240911,093200,43552280,2420,2430,2430,2420,241
|
|
20240911,093100,42968650,2430,2420,2440,2420,733
|
|
20240911,093000,41194175,2420,2430,2440,2420,4900
|
|
20240911,092900,29319400,2425,2425,2425,2425,0
|
|
20240911,092800,29319400,2425,2425,2425,2425,0
|
|
20240911,092700,29319400,2425,2425,2425,2425,142
|
|
20240911,092600,28975050,2425,2425,2425,2425,0
|
|
20240911,092500,28975050,2425,2430,2430,2425,505
|
|
20240911,092400,27749475,2440,2440,2440,2440,1
|
|
20240911,092300,27747035,2445,2445,2445,2445,0
|
|
20240911,092200,27747035,2445,2425,2445,2420,208
|
|
20240911,092100,27242115,2430,2430,2430,2430,1
|
|
20240911,092000,27239685,2425,2435,2435,2425,1035
|
|
20240911,091900,24728470,2440,2440,2440,2440,117
|
|
20240911,091800,24442990,2445,2445,2445,2445,418
|
|
20240911,091700,23420980,2445,2440,2445,2425,483
|
|
20240911,091600,22245150,2450,2450,2450,2450,30
|
|
20240911,091500,22171650,2450,2455,2455,2445,1938
|
|
20240911,091400,17427755,2460,2460,2460,2460,0
|
|
20240911,091300,17427755,2460,2455,2460,2455,65
|
|
20240911,091200,17267860,2455,2445,2455,2445,119
|
|
20240911,091100,16975725,2435,2430,2435,2425,734
|
|
20240911,091000,15192545,2430,2475,2475,2430,4979
|
|
20240911,090900,2973995,2480,2480,2480,2480,409
|
|
20240911,090800,1959675,2480,2480,2480,2480,0
|
|
20240911,090700,1959675,2480,2485,2485,2480,600
|
|
20240911,090600,471175,2485,2485,2485,2485,0
|
|
20240911,090500,471175,2485,2485,2485,2485,70
|
|
20240911,090400,297225,2470,2480,2480,2470,40
|
|
20240911,090300,198215,2470,2470,2470,2470,1
|
|
20240911,090200,195745,2475,2475,2475,2475,0
|
|
20240911,090100,195745,2475,2475,2475,2475,0
|
|
20240911,090000,195745,2475,2495,2495,2475,79
|