629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192600,508088400,2720,2720,2720,2720,3171
|
|
20240902,192500,508088400,2720,2720,2720,2720,0
|
|
20240902,192400,508088400,2720,2720,2720,2720,0
|
|
20240902,192300,508088400,2720,2720,2720,2720,0
|
|
20240902,192200,508088400,2720,2720,2720,2720,0
|
|
20240902,192100,508088400,2720,2720,2720,2720,0
|
|
20240902,192000,508088400,2720,2720,2720,2720,0
|
|
20240902,191900,508088400,2720,2720,2720,2720,0
|
|
20240902,191800,508088400,2720,2720,2720,2720,0
|
|
20240902,191700,508088400,2720,2720,2720,2720,0
|
|
20240902,191600,508088400,2720,2720,2720,2720,0
|
|
20240902,191500,508088400,2720,2720,2720,2720,0
|
|
20240902,191400,508088400,2720,2720,2720,2720,0
|
|
20240902,191300,508088400,2720,2720,2720,2720,0
|
|
20240902,191200,508088400,2720,2720,2720,2720,0
|
|
20240902,191100,508088400,2720,2720,2720,2720,0
|
|
20240902,191000,508088400,2720,2720,2720,2720,0
|
|
20240902,190900,508088400,2720,2720,2720,2720,0
|
|
20240902,190800,508088400,2720,2720,2720,2720,0
|
|
20240902,190700,508088400,2720,2720,2720,2720,0
|
|
20240902,190600,508088400,2720,2720,2720,2720,0
|
|
20240902,190500,508088400,2720,2720,2720,2720,0
|
|
20240902,190400,508088400,2720,2720,2720,2720,0
|
|
20240902,190300,508088400,2720,2720,2720,2720,0
|
|
20240902,190200,508088400,2720,2720,2720,2720,0
|
|
20240902,190100,508088400,2720,2720,2720,2720,0
|
|
20240902,190000,508088400,2720,2720,2720,2720,0
|
|
20240902,185900,508088400,2720,2720,2720,2720,0
|
|
20240902,185800,508088400,2720,2720,2720,2720,0
|
|
20240902,185700,508088400,2720,2720,2720,2720,0
|
|
20240902,185600,508088400,2720,2720,2720,2720,3171
|
|
20240902,185500,508088400,2720,2720,2720,2720,0
|
|
20240902,185400,508088400,2720,2720,2720,2720,0
|
|
20240902,185300,508088400,2720,2720,2720,2720,0
|
|
20240902,185200,508088400,2720,2720,2720,2720,0
|
|
20240902,185100,508088400,2720,2720,2720,2720,0
|
|
20240902,185000,508088400,2720,2720,2720,2720,0
|
|
20240902,184900,508088400,2720,2720,2720,2720,0
|
|
20240902,184800,508088400,2720,2720,2720,2720,0
|
|
20240902,184700,508088400,2720,2720,2720,2720,0
|
|
20240902,184600,508088400,2720,2720,2720,2720,0
|
|
20240902,184500,508088400,2720,2720,2720,2720,0
|
|
20240902,184400,508088400,2720,2720,2720,2720,0
|
|
20240902,184300,508088400,2720,2720,2720,2720,0
|
|
20240902,184200,508088400,2720,2720,2720,2720,0
|
|
20240902,184100,508088400,2720,2720,2720,2720,0
|
|
20240902,184000,508088400,2720,2720,2720,2720,0
|
|
20240902,183900,508088400,2720,2720,2720,2720,0
|
|
20240902,183800,508088400,2720,2720,2720,2720,0
|
|
20240902,183700,508088400,2720,2720,2720,2720,0
|
|
20240902,183600,508088400,2720,2720,2720,2720,0
|
|
20240902,183500,508088400,2720,2720,2720,2720,0
|
|
20240902,183400,508088400,2720,2720,2720,2720,0
|
|
20240902,183300,508088400,2720,2720,2720,2720,0
|
|
20240902,183200,508088400,2720,2720,2720,2720,0
|
|
20240902,183100,508088400,2720,2720,2720,2720,0
|
|
20240902,183000,508088400,2720,2720,2720,2720,0
|
|
20240902,182900,508088400,2720,2720,2720,2720,0
|
|
20240902,182800,508088400,2720,2720,2720,2720,0
|
|
20240902,182700,508088400,2720,2720,2720,2720,0
|
|
20240902,182600,508088400,2720,2720,2720,2720,3171
|
|
20240902,182500,508088400,2720,2720,2720,2720,0
|
|
20240902,182400,508088400,2720,2720,2720,2720,0
|
|
20240902,182300,508088400,2720,2720,2720,2720,0
|
|
20240902,182200,508088400,2720,2720,2720,2720,0
|
|
20240902,182100,508088400,2720,2720,2720,2720,0
|
|
20240902,182000,508088400,2720,2720,2720,2720,0
|
|
20240902,181900,508088400,2720,2720,2720,2720,0
|
|
20240902,181800,508088400,2720,2720,2720,2720,0
|
|
20240902,181700,508088400,2720,2720,2720,2720,0
|
|
20240902,181600,508088400,2720,2720,2720,2720,0
|
|
20240902,181500,508088400,2720,2720,2720,2720,0
|
|
20240902,181400,508088400,2720,2720,2720,2720,0
|
|
20240902,181300,508088400,2720,2720,2720,2720,0
|
|
20240902,181200,508088400,2720,2720,2720,2720,0
|
|
20240902,181100,508088400,2720,2720,2720,2720,0
|
|
20240902,181000,508088400,2720,2720,2720,2720,0
|
|
20240902,180900,508088400,2720,2720,2720,2720,0
|
|
20240902,180800,508088400,2720,2720,2720,2720,0
|
|
20240902,180700,508088400,2720,2720,2720,2720,0
|
|
20240902,180600,508088400,2720,2720,2720,2720,0
|
|
20240902,180500,508088400,2720,2720,2720,2720,0
|
|
20240902,180400,508088400,2720,2720,2720,2720,0
|
|
20240902,180300,508088400,2720,2720,2720,2720,0
|
|
20240902,180200,508088400,2720,2720,2720,2720,0
|
|
20240902,180100,508088400,2720,2720,2720,2720,0
|
|
20240902,180000,508088400,2720,2720,2720,2720,0
|
|
20240902,175900,508088400,2720,2720,2720,2720,0
|
|
20240902,175800,508088400,2720,2720,2720,2720,0
|
|
20240902,175700,508088400,2720,2720,2720,2720,0
|
|
20240902,175600,508088400,2720,2720,2720,2720,3171
|
|
20240902,175500,508088400,2720,2720,2720,2720,0
|
|
20240902,175400,508088400,2720,2720,2720,2720,0
|
|
20240902,175300,508088400,2720,2720,2720,2720,0
|
|
20240902,175200,508088400,2720,2720,2720,2720,0
|
|
20240902,175100,508088400,2720,2720,2720,2720,0
|
|
20240902,175000,508088400,2720,2720,2720,2720,0
|
|
20240902,174900,508088400,2720,2720,2720,2720,0
|
|
20240902,174800,508088400,2720,2720,2720,2720,0
|
|
20240902,174700,508088400,2720,2720,2720,2720,0
|
|
20240902,174600,508088400,2720,2720,2720,2720,0
|
|
20240902,174500,508088400,2720,2720,2720,2720,0
|
|
20240902,174400,508088400,2720,2720,2720,2720,0
|
|
20240902,174300,508088400,2720,2720,2720,2720,0
|
|
20240902,174200,508088400,2720,2720,2720,2720,0
|
|
20240902,174100,508088400,2720,2720,2720,2720,0
|
|
20240902,174000,508088400,2720,2720,2720,2720,0
|
|
20240902,173900,508088400,2720,2720,2720,2720,0
|
|
20240902,173800,508088400,2720,2720,2720,2720,0
|
|
20240902,173700,508088400,2720,2720,2720,2720,0
|
|
20240902,173600,508088400,2720,2720,2720,2720,0
|
|
20240902,173500,508088400,2720,2720,2720,2720,0
|
|
20240902,173400,508088400,2720,2720,2720,2720,0
|
|
20240902,173300,508088400,2720,2720,2720,2720,0
|
|
20240902,173200,508088400,2720,2720,2720,2720,0
|
|
20240902,173100,508088400,2720,2720,2720,2720,0
|
|
20240902,173000,508088400,2720,2720,2720,2720,0
|
|
20240902,172900,508088400,2720,2720,2720,2720,0
|
|
20240902,172800,508088400,2720,2720,2720,2720,0
|
|
20240902,172700,508088400,2720,2720,2720,2720,0
|
|
20240902,172600,508088400,2720,2720,2720,2720,3171
|
|
20240902,172500,508088400,2720,2720,2720,2720,0
|
|
20240902,172400,508088400,2720,2720,2720,2720,0
|
|
20240902,172300,508088400,2720,2720,2720,2720,0
|
|
20240902,172200,508088400,2720,2720,2720,2720,0
|
|
20240902,172100,508088400,2720,2720,2720,2720,0
|
|
20240902,172000,508088400,2720,2720,2720,2720,0
|
|
20240902,171900,508088400,2720,2720,2720,2720,0
|
|
20240902,171800,508088400,2720,2720,2720,2720,0
|
|
20240902,171700,508088400,2720,2720,2720,2720,0
|
|
20240902,171600,508088400,2720,2720,2720,2720,0
|
|
20240902,171500,508088400,2720,2720,2720,2720,0
|
|
20240902,171400,508088400,2720,2720,2720,2720,0
|
|
20240902,171300,508088400,2720,2720,2720,2720,0
|
|
20240902,171200,508088400,2720,2720,2720,2720,0
|
|
20240902,171100,508088400,2720,2720,2720,2720,0
|
|
20240902,171000,508088400,2720,2720,2720,2720,0
|
|
20240902,170900,508088400,2720,2720,2720,2720,0
|
|
20240902,170800,508088400,2720,2720,2720,2720,0
|
|
20240902,170700,508088400,2720,2720,2720,2720,0
|
|
20240902,170600,508088400,2720,2720,2720,2720,0
|
|
20240902,170500,508088400,2720,2720,2720,2720,0
|
|
20240902,170400,508088400,2720,2720,2720,2720,0
|
|
20240902,170300,508088400,2720,2720,2720,2720,0
|
|
20240902,170200,508088400,2720,2720,2720,2720,0
|
|
20240902,170100,508088400,2720,2720,2720,2720,0
|
|
20240902,170000,508088400,2720,2720,2720,2720,0
|
|
20240902,165900,508088400,2720,2720,2720,2720,0
|
|
20240902,165800,508088400,2720,2720,2720,2720,0
|
|
20240902,165700,508088400,2720,2720,2720,2720,0
|
|
20240902,165600,508088400,2720,2720,2720,2720,3171
|
|
20240902,165500,508088400,2720,2720,2720,2720,0
|
|
20240902,165400,508088400,2720,2720,2720,2720,0
|
|
20240902,165300,508088400,2720,2720,2720,2720,0
|
|
20240902,165200,508088400,2720,2720,2720,2720,0
|
|
20240902,165100,508088400,2720,2720,2720,2720,0
|
|
20240902,165000,508088400,2720,2720,2720,2720,0
|
|
20240902,164900,508088400,2720,2720,2720,2720,0
|
|
20240902,164800,508088400,2720,2720,2720,2720,0
|
|
20240902,164700,508088400,2720,2720,2720,2720,0
|
|
20240902,164600,508088400,2720,2720,2720,2720,0
|
|
20240902,164500,508088400,2720,2720,2720,2720,0
|
|
20240902,164400,508088400,2720,2720,2720,2720,0
|
|
20240902,164300,508088400,2720,2720,2720,2720,0
|
|
20240902,164200,508088400,2720,2720,2720,2720,0
|
|
20240902,164100,508088400,2720,2720,2720,2720,0
|
|
20240902,164000,508088400,2720,2720,2720,2720,0
|
|
20240902,163900,508088400,2720,2720,2720,2720,0
|
|
20240902,163800,508088400,2720,2720,2720,2720,0
|
|
20240902,163700,508088400,2720,2720,2720,2720,0
|
|
20240902,163600,508088400,2720,2720,2720,2720,0
|
|
20240902,163500,508088400,2720,2720,2720,2720,0
|
|
20240902,163400,508088400,2720,2720,2720,2720,0
|
|
20240902,163300,508088400,2720,2720,2720,2720,0
|
|
20240902,163200,508088400,2720,2720,2720,2720,0
|
|
20240902,163100,508088400,2720,2720,2720,2720,0
|
|
20240902,163000,508088400,2720,2720,2720,2720,0
|
|
20240902,162900,508088400,2720,2720,2720,2720,0
|
|
20240902,162800,508088400,2720,2720,2720,2720,0
|
|
20240902,162700,508088400,2720,2720,2720,2720,0
|
|
20240902,162600,508088400,2720,2720,2720,2720,3171
|
|
20240902,162500,508088400,2720,2720,2720,2720,0
|
|
20240902,162400,508088400,2720,2720,2720,2720,0
|
|
20240902,162300,508088400,2720,2720,2720,2720,0
|
|
20240902,162200,508088400,2720,2720,2720,2720,0
|
|
20240902,162100,508088400,2720,2720,2720,2720,0
|
|
20240902,162000,508088400,2720,2720,2720,2720,0
|
|
20240902,161900,508088400,2720,2720,2720,2720,0
|
|
20240902,161800,508088400,2720,2720,2720,2720,0
|
|
20240902,161700,508088400,2720,2720,2720,2720,0
|
|
20240902,161600,508088400,2720,2720,2720,2720,0
|
|
20240902,161500,508088400,2720,2720,2720,2720,0
|
|
20240902,161400,508088400,2720,2720,2720,2720,0
|
|
20240902,161300,508088400,2720,2720,2720,2720,0
|
|
20240902,161200,508088400,2720,2720,2720,2720,0
|
|
20240902,161100,508088400,2720,2720,2720,2720,0
|
|
20240902,161000,508088400,2720,2720,2720,2720,0
|
|
20240902,160900,508088400,2720,2720,2720,2720,0
|
|
20240902,160800,508088400,2720,2720,2720,2720,0
|
|
20240902,160700,508088400,2720,2720,2720,2720,0
|
|
20240902,160600,508088400,2720,2720,2720,2720,0
|
|
20240902,160500,508088400,2720,2720,2720,2720,0
|
|
20240902,160400,508088400,2720,2720,2720,2720,0
|
|
20240902,160300,508088400,2720,2720,2720,2720,0
|
|
20240902,160200,508088400,2720,2720,2720,2720,0
|
|
20240902,160100,508088400,2720,2720,2720,2720,0
|
|
20240902,160000,508088400,2720,2720,2720,2720,0
|
|
20240902,155900,508088400,2720,2720,2720,2720,0
|
|
20240902,155800,508088400,2720,2720,2720,2720,0
|
|
20240902,155700,508088400,2720,2720,2720,2720,0
|
|
20240902,155600,508088400,2720,2720,2720,2720,3171
|
|
20240902,155500,508088400,2720,2720,2720,2720,0
|
|
20240902,155400,508088400,2720,2720,2720,2720,0
|
|
20240902,155300,508088400,2720,2720,2720,2720,0
|
|
20240902,155200,508088400,2720,2720,2720,2720,0
|
|
20240902,155100,508088400,2720,2720,2720,2720,0
|
|
20240902,155000,508088400,2720,2720,2720,2720,0
|
|
20240902,154900,508088400,2720,2720,2720,2720,0
|
|
20240902,154800,508088400,2720,2720,2720,2720,0
|
|
20240902,154700,508088400,2720,2720,2720,2720,0
|
|
20240902,154600,508088400,2720,2720,2720,2720,0
|
|
20240902,154500,508088400,2720,2720,2720,2720,0
|
|
20240902,154400,508088400,2720,2720,2720,2720,0
|
|
20240902,154300,508088400,2720,2720,2720,2720,0
|
|
20240902,154200,508088400,2720,2720,2720,2720,0
|
|
20240902,154100,508088400,2720,2720,2720,2720,0
|
|
20240902,154000,508088400,2720,2720,2720,2720,0
|
|
20240902,153900,508088400,2720,2720,2720,2720,0
|
|
20240902,153800,508088400,2720,2720,2720,2720,0
|
|
20240902,153700,508088400,2720,2720,2720,2720,0
|
|
20240902,153600,508088400,2720,2720,2720,2720,0
|
|
20240902,153500,508088400,2720,2720,2720,2720,0
|
|
20240902,153400,508088400,2720,2720,2720,2720,0
|
|
20240902,153300,508088400,2720,2720,2720,2720,0
|
|
20240902,153200,508088400,2720,2720,2720,2720,0
|
|
20240902,153100,508088400,2720,2720,2720,2720,0
|
|
20240902,153000,508088400,2720,2720,2720,2720,3171
|
|
20240902,152900,499463280,2715,2715,2715,2715,0
|
|
20240902,152800,499463280,2715,2715,2715,2715,0
|
|
20240902,152700,499463280,2715,2715,2715,2715,0
|
|
20240902,152600,499463280,2715,2715,2715,2715,0
|
|
20240902,152500,499463280,2715,2715,2715,2715,0
|
|
20240902,152400,499463280,2715,2715,2715,2715,0
|
|
20240902,152300,499463280,2715,2715,2715,2715,0
|
|
20240902,152200,499463280,2715,2715,2715,2715,0
|
|
20240902,152100,499463280,2715,2715,2715,2715,0
|
|
20240902,152000,499463280,2715,2715,2715,2715,0
|
|
20240902,151900,499463280,2715,2715,2715,2715,2
|
|
20240902,151800,499457850,2710,2710,2710,2710,200
|
|
20240902,151700,498915850,2715,2715,2715,2710,1626
|
|
20240902,151600,494506080,2715,2715,2715,2715,184
|
|
20240902,151500,494006520,2715,2715,2715,2715,72
|
|
20240902,151400,493811040,2715,2715,2715,2715,1
|
|
20240902,151300,493808325,2710,2710,2710,2710,610
|
|
20240902,151200,492155225,2715,2715,2715,2715,0
|
|
20240902,151100,492155225,2715,2715,2715,2715,0
|
|
20240902,151000,492155225,2715,2715,2715,2715,2003
|
|
20240902,150900,486717080,2715,2715,2715,2715,0
|
|
20240902,150800,486717080,2715,2715,2715,2715,35
|
|
20240902,150700,486622055,2715,2715,2715,2715,0
|
|
20240902,150600,486622055,2715,2715,2715,2715,0
|
|
20240902,150500,486622055,2715,2715,2715,2715,125
|
|
20240902,150400,486282680,2715,2710,2715,2710,2014
|
|
20240902,150300,480824240,2710,2705,2710,2705,16
|
|
20240902,150200,480780955,2710,2710,2710,2710,580
|
|
20240902,150100,479209155,2710,2710,2710,2710,0
|
|
20240902,150000,479209155,2710,2710,2710,2710,0
|
|
20240902,145900,479209155,2710,2710,2710,2710,0
|
|
20240902,145800,479209155,2710,2705,2710,2700,2001
|
|
20240902,145700,473806160,2705,2705,2705,2705,1964
|
|
20240902,145600,468493540,2710,2705,2710,2705,301
|
|
20240902,145500,467679330,2705,2705,2705,2705,2000
|
|
20240902,145400,462269330,2710,2710,2710,2710,0
|
|
20240902,145300,462269330,2710,2710,2710,2705,1712
|
|
20240902,145200,457638310,2710,2710,2710,2710,11
|
|
20240902,145100,457608500,2710,2710,2710,2710,11
|
|
20240902,145000,457578690,2710,2710,2710,2710,0
|
|
20240902,144900,457578690,2710,2710,2710,2710,0
|
|
20240902,144800,457578690,2710,2710,2710,2710,0
|
|
20240902,144700,457578690,2710,2710,2710,2710,0
|
|
20240902,144600,457578690,2710,2710,2710,2710,0
|
|
20240902,144500,457578690,2710,2710,2710,2710,0
|
|
20240902,144400,457578690,2710,2710,2710,2710,0
|
|
20240902,144300,457578690,2710,2710,2710,2710,0
|
|
20240902,144200,457578690,2710,2710,2710,2710,0
|
|
20240902,144100,457578690,2710,2710,2710,2710,0
|
|
20240902,144000,457578690,2710,2710,2710,2710,0
|
|
20240902,143900,457578690,2710,2705,2710,2705,4
|
|
20240902,143800,457567865,2710,2710,2710,2710,0
|
|
20240902,143700,457567865,2710,2710,2710,2710,1
|
|
20240902,143600,457565155,2710,2710,2710,2710,300
|
|
20240902,143500,456752155,2710,2710,2710,2705,3539
|
|
20240902,143400,447173265,2715,2710,2715,2710,3069
|
|
20240902,143300,438856270,2710,2710,2710,2710,0
|
|
20240902,143200,438856270,2710,2710,2710,2710,2460
|
|
20240902,143100,432189670,2715,2715,2715,2715,1
|
|
20240902,143000,432186955,2715,2715,2715,2715,0
|
|
20240902,142900,432186955,2715,2715,2715,2715,0
|
|
20240902,142800,432186955,2715,2715,2715,2715,401
|
|
20240902,142700,431098240,2710,2710,2710,2710,6
|
|
20240902,142600,431081980,2710,2710,2710,2710,300
|
|
20240902,142500,430268980,2710,2710,2710,2710,0
|
|
20240902,142400,430268980,2710,2710,2710,2710,0
|
|
20240902,142300,430268980,2710,2710,2710,2710,0
|
|
20240902,142200,430268980,2710,2710,2710,2710,12
|
|
20240902,142100,430236460,2710,2710,2710,2710,288
|
|
20240902,142000,429455980,2715,2715,2715,2715,3
|
|
20240902,141900,429447835,2715,2715,2715,2715,0
|
|
20240902,141800,429447835,2715,2715,2715,2715,0
|
|
20240902,141700,429447835,2715,2715,2715,2715,0
|
|
20240902,141600,429447835,2715,2715,2715,2715,0
|
|
20240902,141500,429447835,2715,2715,2715,2715,0
|
|
20240902,141400,429447835,2715,2715,2715,2715,50
|
|
20240902,141300,429312085,2715,2715,2715,2715,0
|
|
20240902,141200,429312085,2715,2715,2715,2715,594
|
|
20240902,141100,427699375,2715,2715,2715,2715,0
|
|
20240902,141000,427699375,2715,2715,2715,2715,343
|
|
20240902,140900,426768130,2715,2715,2715,2715,1610
|
|
20240902,140800,422396980,2720,2720,2720,2720,0
|
|
20240902,140700,422396980,2720,2720,2720,2720,1
|
|
20240902,140600,422394260,2715,2720,2720,2715,50
|
|
20240902,140500,422258505,2720,2720,2720,2720,0
|
|
20240902,140400,422258505,2720,2720,2720,2720,0
|
|
20240902,140300,422258505,2720,2720,2720,2720,1037
|
|
20240902,140200,419437865,2720,2720,2720,2720,200
|
|
20240902,140100,418893865,2720,2720,2720,2720,95
|
|
20240902,140000,418635465,2720,2720,2720,2720,0
|
|
20240902,135900,418635465,2720,2720,2720,2720,500
|
|
20240902,135800,417275465,2725,2720,2725,2715,53
|
|
20240902,135700,417131065,2725,2725,2725,2725,0
|
|
20240902,135600,417131065,2725,2725,2725,2725,0
|
|
20240902,135500,417131065,2725,2725,2725,2725,0
|
|
20240902,135400,417131065,2725,2725,2725,2720,12
|
|
20240902,135300,417098415,2720,2720,2720,2720,0
|
|
20240902,135200,417098415,2720,2725,2725,2720,196
|
|
20240902,135100,416565265,2730,2730,2730,2730,0
|
|
20240902,135000,416565265,2730,2730,2730,2730,0
|
|
20240902,134900,416565265,2730,2730,2730,2730,0
|
|
20240902,134800,416565265,2730,2730,2730,2730,0
|
|
20240902,134700,416565265,2730,2730,2730,2730,0
|
|
20240902,134600,416565265,2730,2730,2730,2730,0
|
|
20240902,134500,416565265,2730,2730,2730,2730,0
|
|
20240902,134400,416565265,2730,2730,2730,2730,50
|
|
20240902,134300,416428765,2735,2735,2735,2735,1
|
|
20240902,134200,416426030,2730,2730,2730,2730,1424
|
|
20240902,134100,412538510,2730,2730,2730,2730,100
|
|
20240902,134000,412265510,2730,2730,2730,2730,0
|
|
20240902,133900,412265510,2730,2730,2730,2730,724
|
|
20240902,133800,410288990,2730,2730,2730,2730,1
|
|
20240902,133700,410286260,2730,2730,2730,2730,0
|
|
20240902,133600,410286260,2730,2730,2730,2730,0
|
|
20240902,133500,410286260,2730,2725,2730,2725,450
|
|
20240902,133400,409057860,2735,2720,2735,2720,5120
|
|
20240902,133300,395121985,2715,2715,2715,2715,99
|
|
20240902,133200,394853200,2715,2715,2715,2715,910
|
|
20240902,133100,392382550,2715,2715,2715,2715,1001
|
|
20240902,133000,389664835,2715,2715,2715,2715,40
|
|
20240902,132900,389556235,2715,2710,2715,2710,1132
|
|
20240902,132800,386482900,2710,2710,2710,2710,100
|
|
20240902,132700,386211900,2715,2715,2715,2715,3
|
|
20240902,132600,386203755,2715,2715,2715,2715,20
|
|
20240902,132500,386149455,2715,2715,2715,2715,0
|
|
20240902,132400,386149455,2715,2715,2715,2715,1365
|
|
20240902,132300,382443480,2715,2715,2715,2715,146
|
|
20240902,132200,382047090,2715,2715,2715,2715,333
|
|
20240902,132100,381142995,2715,2715,2715,2715,2
|
|
20240902,132000,381137565,2715,2715,2715,2715,662
|
|
20240902,131900,379340235,2715,2705,2715,2705,5394
|
|
20240902,131800,364721005,2705,2700,2705,2700,4994
|
|
20240902,131700,351234920,2695,2690,2700,2690,1149
|
|
20240902,131600,348135450,2700,2685,2700,2685,1839
|
|
20240902,131500,343188690,2690,2690,2690,2690,0
|
|
20240902,131400,343188690,2690,2685,2690,2685,6501
|
|
20240902,131300,325710000,2680,2680,2680,2680,956
|
|
20240902,131200,323147920,2685,2680,2685,2680,505
|
|
20240902,131100,321794495,2675,2680,2680,2675,60
|
|
20240902,131000,321633990,2680,2680,2680,2680,0
|
|
20240902,130900,321633990,2680,2685,2685,2680,11
|
|
20240902,130800,321604485,2680,2670,2680,2670,4000
|
|
20240902,130700,310898480,2670,2670,2670,2670,390
|
|
20240902,130600,309857180,2670,2670,2670,2670,17
|
|
20240902,130500,309811790,2670,2670,2670,2670,1500
|
|
20240902,130400,305806790,2670,2670,2670,2670,49
|
|
20240902,130300,305675960,2670,2670,2670,2670,0
|
|
20240902,130200,305675960,2670,2670,2670,2670,0
|
|
20240902,130100,305675960,2670,2670,2670,2670,100
|
|
20240902,130000,305408960,2675,2675,2675,2675,0
|
|
20240902,125900,305408960,2675,2675,2675,2675,50
|
|
20240902,125800,305275210,2675,2675,2675,2675,54
|
|
20240902,125700,305130760,2675,2675,2675,2675,1
|
|
20240902,125600,305128085,2675,2675,2675,2675,0
|
|
20240902,125500,305128085,2675,2675,2675,2675,710
|
|
20240902,125400,303228835,2675,2675,2675,2675,10
|
|
20240902,125300,303202085,2675,2675,2675,2675,7
|
|
20240902,125200,303183360,2675,2675,2675,2675,0
|
|
20240902,125100,303183360,2675,2675,2675,2675,0
|
|
20240902,125000,303183360,2675,2675,2675,2675,0
|
|
20240902,124900,303183360,2675,2675,2675,2675,0
|
|
20240902,124800,303183360,2675,2675,2675,2675,200
|
|
20240902,124700,302648360,2675,2675,2675,2675,4
|
|
20240902,124600,302637660,2670,2670,2670,2670,0
|
|
20240902,124500,302637660,2670,2670,2670,2670,3
|
|
20240902,124400,302629650,2670,2670,2670,2670,150
|
|
20240902,124300,302229150,2670,2670,2670,2670,15
|
|
20240902,124200,302189100,2670,2675,2675,2670,328
|
|
20240902,124100,301313050,2675,2675,2675,2675,1
|
|
20240902,124000,301310375,2675,2675,2675,2675,616
|
|
20240902,123900,299662575,2675,2675,2675,2675,1
|
|
20240902,123800,299659900,2680,2680,2680,2680,0
|
|
20240902,123700,299659900,2680,2680,2680,2680,20
|
|
20240902,123600,299606300,2675,2675,2675,2675,0
|
|
20240902,123500,299606300,2675,2675,2675,2675,46
|
|
20240902,123400,299483250,2675,2675,2675,2675,3000
|
|
20240902,123300,291458250,2675,2675,2675,2675,154
|
|
20240902,123200,291046300,2680,2680,2680,2680,1
|
|
20240902,123100,291043620,2675,2675,2675,2675,232
|
|
20240902,123000,290423020,2675,2675,2675,2675,3
|
|
20240902,122900,290414995,2675,2675,2675,2675,34
|
|
20240902,122800,290324045,2675,2675,2675,2675,483
|
|
20240902,122700,289032020,2675,2675,2675,2675,113
|
|
20240902,122600,288729745,2675,2675,2675,2675,0
|
|
20240902,122500,288729745,2675,2675,2675,2675,100
|
|
20240902,122400,288462245,2675,2675,2675,2675,318
|
|
20240902,122300,287611595,2675,2675,2675,2675,0
|
|
20240902,122200,287611595,2675,2675,2675,2675,0
|
|
20240902,122100,287611595,2675,2675,2675,2675,57
|
|
20240902,122000,287459120,2675,2675,2675,2675,0
|
|
20240902,121900,287459120,2675,2675,2675,2675,5
|
|
20240902,121800,287445745,2675,2675,2675,2675,0
|
|
20240902,121700,287445745,2675,2675,2675,2675,0
|
|
20240902,121600,287445745,2675,2675,2675,2675,0
|
|
20240902,121500,287445745,2675,2680,2680,2670,70
|
|
20240902,121400,287258740,2680,2680,2680,2680,0
|
|
20240902,121300,287258740,2680,2680,2680,2670,138
|
|
20240902,121200,286889900,2680,2680,2680,2680,0
|
|
20240902,121100,286889900,2680,2680,2680,2680,0
|
|
20240902,121000,286889900,2680,2680,2680,2680,0
|
|
20240902,120900,286889900,2680,2680,2680,2680,31
|
|
20240902,120800,286806820,2680,2680,2680,2680,0
|
|
20240902,120700,286806820,2680,2680,2680,2680,0
|
|
20240902,120600,286806820,2680,2680,2680,2680,0
|
|
20240902,120500,286806820,2680,2680,2680,2680,0
|
|
20240902,120400,286806820,2680,2680,2680,2680,0
|
|
20240902,120300,286806820,2680,2680,2680,2680,1
|
|
20240902,120200,286804140,2680,2680,2680,2680,0
|
|
20240902,120100,286804140,2680,2680,2680,2680,50
|
|
20240902,120000,286670140,2680,2680,2680,2680,0
|
|
20240902,115900,286670140,2680,2680,2680,2680,0
|
|
20240902,115800,286670140,2680,2680,2680,2680,0
|
|
20240902,115700,286670140,2680,2680,2680,2680,0
|
|
20240902,115600,286670140,2680,2680,2680,2680,1
|
|
20240902,115500,286667460,2675,2675,2675,2675,109
|
|
20240902,115400,286375885,2675,2675,2675,2675,0
|
|
20240902,115300,286375885,2675,2675,2675,2675,0
|
|
20240902,115200,286375885,2675,2675,2675,2675,0
|
|
20240902,115100,286375885,2675,2675,2675,2675,0
|
|
20240902,115000,286375885,2675,2675,2675,2675,0
|
|
20240902,114900,286375885,2675,2675,2675,2675,0
|
|
20240902,114800,286375885,2675,2675,2675,2675,0
|
|
20240902,114700,286375885,2675,2675,2675,2675,0
|
|
20240902,114600,286375885,2675,2675,2675,2675,1000
|
|
20240902,114500,283700885,2675,2675,2675,2675,700
|
|
20240902,114400,281828385,2680,2680,2680,2680,0
|
|
20240902,114300,281828385,2680,2680,2680,2680,1101
|
|
20240902,114200,278877705,2675,2675,2675,2675,600
|
|
20240902,114100,277272705,2685,2685,2685,2685,0
|
|
20240902,114000,277272705,2685,2680,2685,2680,202
|
|
20240902,113900,276731335,2680,2680,2685,2680,1417
|
|
20240902,113800,272927775,2670,2670,2670,2670,500
|
|
20240902,113700,271592775,2660,2665,2670,2660,4572
|
|
20240902,113600,259429145,2670,2665,2670,2665,5
|
|
20240902,113500,259415800,2665,2665,2665,2665,0
|
|
20240902,113400,259415800,2665,2665,2665,2665,0
|
|
20240902,113300,259415800,2665,2665,2665,2665,8
|
|
20240902,113200,259394480,2670,2670,2670,2670,16
|
|
20240902,113100,259351760,2670,2670,2670,2670,3
|
|
20240902,113000,259343750,2675,2675,2675,2675,0
|
|
20240902,112900,259343750,2675,2675,2675,2675,1
|
|
20240902,112800,259341075,2670,2670,2670,2670,401
|
|
20240902,112700,258270405,2670,2670,2670,2670,0
|
|
20240902,112600,258270405,2670,2670,2670,2670,0
|
|
20240902,112500,258270405,2670,2670,2670,2670,11
|
|
20240902,112400,258241035,2670,2670,2670,2670,0
|
|
20240902,112300,258241035,2670,2670,2670,2670,0
|
|
20240902,112200,258241035,2670,2670,2670,2670,37
|
|
20240902,112100,258142245,2665,2665,2665,2665,0
|
|
20240902,112000,258142245,2665,2665,2665,2665,1
|
|
20240902,111900,258139580,2670,2670,2670,2670,0
|
|
20240902,111800,258139580,2670,2670,2670,2670,1
|
|
20240902,111700,258136910,2670,2670,2670,2670,2
|
|
20240902,111600,258131570,2670,2670,2670,2670,50
|
|
20240902,111500,257998070,2675,2675,2675,2675,0
|
|
20240902,111400,257998070,2675,2675,2675,2675,1
|
|
20240902,111300,257995395,2675,2675,2675,2675,1
|
|
20240902,111200,257992720,2670,2670,2670,2670,100
|
|
20240902,111100,257725720,2670,2665,2670,2665,1557
|
|
20240902,111000,253572430,2670,2670,2670,2670,4
|
|
20240902,110900,253561750,2670,2670,2670,2670,50
|
|
20240902,110800,253428250,2670,2670,2670,2670,0
|
|
20240902,110700,253428250,2670,2670,2670,2670,0
|
|
20240902,110600,253428250,2670,2670,2670,2670,0
|
|
20240902,110500,253428250,2670,2670,2670,2670,0
|
|
20240902,110400,253428250,2670,2670,2670,2670,1
|
|
20240902,110300,253425580,2670,2670,2670,2670,5
|
|
20240902,110200,253412230,2680,2680,2680,2680,0
|
|
20240902,110100,253412230,2680,2680,2680,2680,0
|
|
20240902,110000,253412230,2680,2680,2680,2680,0
|
|
20240902,105900,253412230,2680,2680,2680,2680,9
|
|
20240902,105800,253388110,2680,2670,2680,2665,151
|
|
20240902,105700,252985190,2665,2670,2670,2665,300
|
|
20240902,105600,252185685,2670,2675,2675,2670,3030
|
|
20240902,105500,244090585,2690,2690,2690,2690,0
|
|
20240902,105400,244090585,2690,2690,2690,2690,0
|
|
20240902,105300,244090585,2690,2690,2690,2690,1
|
|
20240902,105200,244087895,2670,2670,2670,2670,90
|
|
20240902,105100,243847595,2675,2675,2675,2675,712
|
|
20240902,105000,241942995,2680,2680,2680,2680,497
|
|
20240902,104900,240611035,2680,2680,2680,2680,0
|
|
20240902,104800,240611035,2680,2680,2680,2680,2200
|
|
20240902,104700,234715035,2690,2680,2695,2655,14776
|
|
20240902,104600,195272880,2680,2685,2685,2680,5000
|
|
20240902,104500,181867855,2695,2695,2695,2695,0
|
|
20240902,104400,181867855,2695,2695,2695,2695,20
|
|
20240902,104300,181813955,2695,2695,2695,2690,7486
|
|
20240902,104200,161650585,2695,2695,2695,2695,0
|
|
20240902,104100,161650585,2695,2695,2695,2695,0
|
|
20240902,104000,161650585,2695,2695,2695,2695,499
|
|
20240902,103900,160305780,2700,2700,2700,2700,10
|
|
20240902,103800,160278780,2695,2695,2695,2695,0
|
|
20240902,103700,160278780,2695,2695,2695,2695,0
|
|
20240902,103600,160278780,2695,2695,2695,2695,35
|
|
20240902,103500,160184455,2700,2700,2700,2700,0
|
|
20240902,103400,160184455,2700,2700,2700,2700,0
|
|
20240902,103300,160184455,2700,2700,2700,2700,0
|
|
20240902,103200,160184455,2700,2700,2700,2700,300
|
|
20240902,103100,159374455,2700,2700,2700,2700,0
|
|
20240902,103000,159374455,2700,2700,2700,2700,0
|
|
20240902,102900,159374455,2700,2700,2700,2700,0
|
|
20240902,102800,159374455,2700,2700,2700,2700,50
|
|
20240902,102700,159239455,2700,2700,2700,2700,0
|
|
20240902,102600,159239455,2700,2700,2700,2700,110
|
|
20240902,102500,158942455,2700,2700,2700,2700,90
|
|
20240902,102400,158699455,2700,2700,2700,2700,21
|
|
20240902,102300,158642755,2700,2700,2700,2700,0
|
|
20240902,102200,158642755,2700,2700,2700,2700,0
|
|
20240902,102100,158642755,2700,2700,2700,2700,2502
|
|
20240902,102000,151887355,2700,2700,2700,2700,40
|
|
20240902,101900,151779355,2700,2700,2700,2695,66
|
|
20240902,101800,151601160,2695,2695,2695,2695,49
|
|
20240902,101700,151469105,2700,2700,2700,2700,67
|
|
20240902,101600,151288205,2700,2700,2700,2700,1
|
|
20240902,101500,151285505,2700,2700,2700,2700,1
|
|
20240902,101400,151282805,2695,2695,2695,2695,0
|
|
20240902,101300,151282805,2695,2695,2695,2695,905
|
|
20240902,101200,148843830,2695,2700,2700,2695,501
|
|
20240902,101100,147493630,2695,2700,2700,2695,201
|
|
20240902,101000,146951930,2695,2695,2695,2695,0
|
|
20240902,100900,146951930,2695,2695,2695,2695,1
|
|
20240902,100800,146949235,2700,2700,2700,2700,15
|
|
20240902,100700,146908735,2700,2700,2700,2700,1
|
|
20240902,100600,146906035,2700,2700,2700,2700,1
|
|
20240902,100500,146903335,2700,2700,2700,2700,3
|
|
20240902,100400,146895235,2700,2700,2700,2700,286
|
|
20240902,100300,146123035,2700,2700,2700,2700,2
|
|
20240902,100200,146117635,2700,2700,2700,2700,7
|
|
20240902,100100,146098735,2700,2700,2700,2700,513
|
|
20240902,100000,144713635,2700,2695,2700,2695,201
|
|
20240902,095900,144170940,2700,2700,2700,2700,4
|
|
20240902,095800,144160140,2700,2700,2700,2700,100
|
|
20240902,095700,143890140,2700,2700,2700,2700,10
|
|
20240902,095600,143863140,2700,2700,2700,2700,0
|
|
20240902,095500,143863140,2700,2700,2700,2700,0
|
|
20240902,095400,143863140,2700,2700,2700,2700,2
|
|
20240902,095300,143857740,2695,2700,2700,2695,9830
|
|
20240902,095200,117365665,2700,2700,2700,2700,67
|
|
20240902,095100,117184765,2700,2695,2700,2695,1620
|
|
20240902,095000,112815650,2700,2700,2700,2700,1988
|
|
20240902,094900,107448050,2705,2705,2705,2705,6
|
|
20240902,094800,107431820,2705,2705,2705,2705,22
|
|
20240902,094700,107372310,2705,2705,2705,2700,995
|
|
20240902,094600,104685770,2705,2710,2710,2705,28
|
|
20240902,094500,104609900,2710,2710,2710,2710,3
|
|
20240902,094400,104601770,2705,2705,2705,2705,784
|
|
20240902,094300,102481050,2705,2705,2705,2705,0
|
|
20240902,094200,102481050,2705,2705,2705,2705,0
|
|
20240902,094100,102481050,2705,2705,2705,2705,0
|
|
20240902,094000,102481050,2705,2705,2705,2705,313
|
|
20240902,093900,101634385,2710,2710,2710,2710,0
|
|
20240902,093800,101634385,2710,2710,2710,2710,0
|
|
20240902,093700,101634385,2710,2710,2710,2710,734
|
|
20240902,093600,99645245,2705,2700,2705,2700,3190
|
|
20240902,093500,91030900,2700,2700,2700,2700,54
|
|
20240902,093400,90885100,2700,2700,2700,2700,110
|
|
20240902,093300,90588100,2700,2700,2700,2700,254
|
|
20240902,093200,89902300,2705,2705,2705,2705,0
|
|
20240902,093100,89902300,2705,2705,2705,2705,200
|
|
20240902,093000,89361300,2705,2705,2705,2705,0
|
|
20240902,092900,89361300,2705,2705,2705,2705,1000
|
|
20240902,092800,86656300,2705,2700,2705,2700,313
|
|
20240902,092700,85811195,2700,2720,2720,2700,1305
|
|
20240902,092600,82286960,2720,2710,2720,2710,1443
|
|
20240902,092500,78376420,2710,2710,2710,2710,0
|
|
20240902,092400,78376420,2710,2710,2710,2710,0
|
|
20240902,092300,78376420,2710,2710,2710,2710,47
|
|
20240902,092200,78249050,2710,2705,2710,2705,4
|
|
20240902,092100,78238220,2705,2705,2705,2705,11
|
|
20240902,092000,78208465,2705,2710,2710,2700,12723
|
|
20240902,091900,43833800,2710,2710,2710,2710,0
|
|
20240902,091800,43833800,2710,2710,2710,2710,1705
|
|
20240902,091700,39213250,2710,2710,2710,2710,0
|
|
20240902,091600,39213250,2710,2715,2715,2710,1823
|
|
20240902,091500,34266005,2720,2720,2720,2720,3
|
|
20240902,091400,34257845,2720,2720,2720,2720,10
|
|
20240902,091300,34230645,2720,2725,2725,2720,34
|
|
20240902,091200,34138150,2725,2720,2725,2720,503
|
|
20240902,091100,32769975,2730,2730,2730,2730,3
|
|
20240902,091000,32761785,2730,2730,2730,2730,189
|
|
20240902,090900,32245815,2730,2720,2730,2720,119
|
|
20240902,090800,31920955,2720,2720,2720,2720,47
|
|
20240902,090700,31793115,2730,2730,2730,2730,300
|
|
20240902,090600,30974115,2725,2725,2725,2725,2650
|
|
20240902,090500,23752865,2725,2725,2725,2720,4002
|
|
20240902,090400,12848015,2710,2710,2715,2710,1881
|
|
20240902,090300,7749675,2715,2715,2715,2715,5
|
|
20240902,090200,7736100,2715,2710,2715,2710,152
|
|
20240902,090100,7323920,2715,2725,2725,2715,1292
|
|
20240902,090000,3816070,2720,2715,2720,2715,1404
|