643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194000,233450530,2330,2330,2330,2330,3553
|
|
20240909,193900,233450530,2330,2330,2330,2330,0
|
|
20240909,193800,233450530,2330,2330,2330,2330,0
|
|
20240909,193700,233450530,2330,2330,2330,2330,0
|
|
20240909,193600,233450530,2330,2330,2330,2330,0
|
|
20240909,193500,233450530,2330,2330,2330,2330,0
|
|
20240909,193400,233450530,2330,2330,2330,2330,0
|
|
20240909,193300,233450530,2330,2330,2330,2330,0
|
|
20240909,193200,233450530,2330,2330,2330,2330,0
|
|
20240909,193100,233450530,2330,2330,2330,2330,0
|
|
20240909,193000,233450530,2330,2330,2330,2330,0
|
|
20240909,192900,233450530,2330,2330,2330,2330,0
|
|
20240909,192800,233450530,2330,2330,2330,2330,0
|
|
20240909,192700,233450530,2330,2330,2330,2330,0
|
|
20240909,192600,233450530,2330,2330,2330,2330,0
|
|
20240909,192500,233450530,2330,2330,2330,2330,0
|
|
20240909,192400,233450530,2330,2330,2330,2330,0
|
|
20240909,192300,233450530,2330,2330,2330,2330,0
|
|
20240909,192200,233450530,2330,2330,2330,2330,0
|
|
20240909,192100,233450530,2330,2330,2330,2330,0
|
|
20240909,192000,233450530,2330,2330,2330,2330,0
|
|
20240909,191900,233450530,2330,2330,2330,2330,0
|
|
20240909,191800,233450530,2330,2330,2330,2330,0
|
|
20240909,191700,233450530,2330,2330,2330,2330,0
|
|
20240909,191600,233450530,2330,2330,2330,2330,0
|
|
20240909,191500,233450530,2330,2330,2330,2330,0
|
|
20240909,191400,233450530,2330,2330,2330,2330,0
|
|
20240909,191300,233450530,2330,2330,2330,2330,0
|
|
20240909,191200,233450530,2330,2330,2330,2330,0
|
|
20240909,191100,233450530,2330,2330,2330,2330,0
|
|
20240909,191000,233450530,2330,2330,2330,2330,3553
|
|
20240909,190900,233450530,2330,2330,2330,2330,0
|
|
20240909,190800,233450530,2330,2330,2330,2330,0
|
|
20240909,190700,233450530,2330,2330,2330,2330,0
|
|
20240909,190600,233450530,2330,2330,2330,2330,0
|
|
20240909,190500,233450530,2330,2330,2330,2330,0
|
|
20240909,190400,233450530,2330,2330,2330,2330,0
|
|
20240909,190300,233450530,2330,2330,2330,2330,0
|
|
20240909,190200,233450530,2330,2330,2330,2330,0
|
|
20240909,190100,233450530,2330,2330,2330,2330,0
|
|
20240909,190000,233450530,2330,2330,2330,2330,0
|
|
20240909,185900,233450530,2330,2330,2330,2330,0
|
|
20240909,185800,233450530,2330,2330,2330,2330,0
|
|
20240909,185700,233450530,2330,2330,2330,2330,0
|
|
20240909,185600,233450530,2330,2330,2330,2330,0
|
|
20240909,185500,233450530,2330,2330,2330,2330,0
|
|
20240909,185400,233450530,2330,2330,2330,2330,0
|
|
20240909,185300,233450530,2330,2330,2330,2330,0
|
|
20240909,185200,233450530,2330,2330,2330,2330,0
|
|
20240909,185100,233450530,2330,2330,2330,2330,0
|
|
20240909,185000,233450530,2330,2330,2330,2330,0
|
|
20240909,184900,233450530,2330,2330,2330,2330,0
|
|
20240909,184800,233450530,2330,2330,2330,2330,0
|
|
20240909,184700,233450530,2330,2330,2330,2330,0
|
|
20240909,184600,233450530,2330,2330,2330,2330,0
|
|
20240909,184500,233450530,2330,2330,2330,2330,0
|
|
20240909,184400,233450530,2330,2330,2330,2330,0
|
|
20240909,184300,233450530,2330,2330,2330,2330,0
|
|
20240909,184200,233450530,2330,2330,2330,2330,0
|
|
20240909,184100,233450530,2330,2330,2330,2330,0
|
|
20240909,184000,233450530,2330,2330,2330,2330,3553
|
|
20240909,183900,233450530,2330,2330,2330,2330,0
|
|
20240909,183800,233450530,2330,2330,2330,2330,0
|
|
20240909,183700,233450530,2330,2330,2330,2330,0
|
|
20240909,183600,233450530,2330,2330,2330,2330,0
|
|
20240909,183500,233450530,2330,2330,2330,2330,0
|
|
20240909,183400,233450530,2330,2330,2330,2330,0
|
|
20240909,183300,233450530,2330,2330,2330,2330,0
|
|
20240909,183200,233450530,2330,2330,2330,2330,0
|
|
20240909,183100,233450530,2330,2330,2330,2330,0
|
|
20240909,183000,233450530,2330,2330,2330,2330,0
|
|
20240909,182900,233450530,2330,2330,2330,2330,0
|
|
20240909,182800,233450530,2330,2330,2330,2330,0
|
|
20240909,182700,233450530,2330,2330,2330,2330,0
|
|
20240909,182600,233450530,2330,2330,2330,2330,0
|
|
20240909,182500,233450530,2330,2330,2330,2330,0
|
|
20240909,182400,233450530,2330,2330,2330,2330,0
|
|
20240909,182300,233450530,2330,2330,2330,2330,0
|
|
20240909,182200,233450530,2330,2330,2330,2330,0
|
|
20240909,182100,233450530,2330,2330,2330,2330,0
|
|
20240909,182000,233450530,2330,2330,2330,2330,0
|
|
20240909,181900,233450530,2330,2330,2330,2330,0
|
|
20240909,181800,233450530,2330,2330,2330,2330,0
|
|
20240909,181700,233450530,2330,2330,2330,2330,0
|
|
20240909,181600,233450530,2330,2330,2330,2330,0
|
|
20240909,181500,233450530,2330,2330,2330,2330,0
|
|
20240909,181400,233450530,2330,2330,2330,2330,0
|
|
20240909,181300,233450530,2330,2330,2330,2330,0
|
|
20240909,181200,233450530,2330,2330,2330,2330,0
|
|
20240909,181100,233450530,2330,2330,2330,2330,0
|
|
20240909,181000,233450530,2330,2330,2330,2330,3553
|
|
20240909,180900,233450530,2330,2330,2330,2330,0
|
|
20240909,180800,233450530,2330,2330,2330,2330,0
|
|
20240909,180700,233450530,2330,2330,2330,2330,0
|
|
20240909,180600,233450530,2330,2330,2330,2330,0
|
|
20240909,180500,233450530,2330,2330,2330,2330,0
|
|
20240909,180400,233450530,2330,2330,2330,2330,0
|
|
20240909,180300,233450530,2330,2330,2330,2330,0
|
|
20240909,180200,233450530,2330,2330,2330,2330,0
|
|
20240909,180100,233450530,2330,2330,2330,2330,0
|
|
20240909,180000,233450530,2330,2330,2330,2330,0
|
|
20240909,175900,233450530,2330,2330,2330,2330,0
|
|
20240909,175800,233450530,2330,2330,2330,2330,0
|
|
20240909,175700,233450530,2330,2330,2330,2330,0
|
|
20240909,175600,233450530,2330,2330,2330,2330,0
|
|
20240909,175500,233450530,2330,2330,2330,2330,0
|
|
20240909,175400,233450530,2330,2330,2330,2330,0
|
|
20240909,175300,233450530,2330,2330,2330,2330,0
|
|
20240909,175200,233450530,2330,2330,2330,2330,0
|
|
20240909,175100,233450530,2330,2330,2330,2330,0
|
|
20240909,175000,233450530,2330,2330,2330,2330,0
|
|
20240909,174900,233450530,2330,2330,2330,2330,0
|
|
20240909,174800,233450530,2330,2330,2330,2330,0
|
|
20240909,174700,233450530,2330,2330,2330,2330,0
|
|
20240909,174600,233450530,2330,2330,2330,2330,0
|
|
20240909,174500,233450530,2330,2330,2330,2330,0
|
|
20240909,174400,233450530,2330,2330,2330,2330,0
|
|
20240909,174300,233450530,2330,2330,2330,2330,0
|
|
20240909,174200,233450530,2330,2330,2330,2330,0
|
|
20240909,174100,233450530,2330,2330,2330,2330,0
|
|
20240909,174000,233450530,2330,2330,2330,2330,3553
|
|
20240909,173900,233450530,2330,2330,2330,2330,0
|
|
20240909,173800,233450530,2330,2330,2330,2330,0
|
|
20240909,173700,233450530,2330,2330,2330,2330,0
|
|
20240909,173600,233450530,2330,2330,2330,2330,0
|
|
20240909,173500,233450530,2330,2330,2330,2330,0
|
|
20240909,173400,233450530,2330,2330,2330,2330,0
|
|
20240909,173300,233450530,2330,2330,2330,2330,0
|
|
20240909,173200,233450530,2330,2330,2330,2330,0
|
|
20240909,173100,233450530,2330,2330,2330,2330,0
|
|
20240909,173000,233450530,2330,2330,2330,2330,0
|
|
20240909,172900,233450530,2330,2330,2330,2330,0
|
|
20240909,172800,233450530,2330,2330,2330,2330,0
|
|
20240909,172700,233450530,2330,2330,2330,2330,0
|
|
20240909,172600,233450530,2330,2330,2330,2330,0
|
|
20240909,172500,233450530,2330,2330,2330,2330,0
|
|
20240909,172400,233450530,2330,2330,2330,2330,0
|
|
20240909,172300,233450530,2330,2330,2330,2330,0
|
|
20240909,172200,233450530,2330,2330,2330,2330,0
|
|
20240909,172100,233450530,2330,2330,2330,2330,0
|
|
20240909,172000,233450530,2330,2330,2330,2330,0
|
|
20240909,171900,233450530,2330,2330,2330,2330,0
|
|
20240909,171800,233450530,2330,2330,2330,2330,0
|
|
20240909,171700,233450530,2330,2330,2330,2330,0
|
|
20240909,171600,233450530,2330,2330,2330,2330,0
|
|
20240909,171500,233450530,2330,2330,2330,2330,0
|
|
20240909,171400,233450530,2330,2330,2330,2330,0
|
|
20240909,171300,233450530,2330,2330,2330,2330,0
|
|
20240909,171200,233450530,2330,2330,2330,2330,0
|
|
20240909,171100,233450530,2330,2330,2330,2330,0
|
|
20240909,171000,233450530,2330,2330,2330,2330,3553
|
|
20240909,170900,233450530,2330,2330,2330,2330,0
|
|
20240909,170800,233450530,2330,2330,2330,2330,0
|
|
20240909,170700,233450530,2330,2330,2330,2330,0
|
|
20240909,170600,233450530,2330,2330,2330,2330,0
|
|
20240909,170500,233450530,2330,2330,2330,2330,0
|
|
20240909,170400,233450530,2330,2330,2330,2330,0
|
|
20240909,170300,233450530,2330,2330,2330,2330,0
|
|
20240909,170200,233450530,2330,2330,2330,2330,0
|
|
20240909,170100,233450530,2330,2330,2330,2330,0
|
|
20240909,170000,233450530,2330,2330,2330,2330,0
|
|
20240909,165900,233450530,2330,2330,2330,2330,0
|
|
20240909,165800,233450530,2330,2330,2330,2330,0
|
|
20240909,165700,233450530,2330,2330,2330,2330,0
|
|
20240909,165600,233450530,2330,2330,2330,2330,0
|
|
20240909,165500,233450530,2330,2330,2330,2330,0
|
|
20240909,165400,233450530,2330,2330,2330,2330,0
|
|
20240909,165300,233450530,2330,2330,2330,2330,0
|
|
20240909,165200,233450530,2330,2330,2330,2330,0
|
|
20240909,165100,233450530,2330,2330,2330,2330,0
|
|
20240909,165000,233450530,2330,2330,2330,2330,0
|
|
20240909,164900,233450530,2330,2330,2330,2330,0
|
|
20240909,164800,233450530,2330,2330,2330,2330,0
|
|
20240909,164700,233450530,2330,2330,2330,2330,0
|
|
20240909,164600,233450530,2330,2330,2330,2330,0
|
|
20240909,164500,233450530,2330,2330,2330,2330,0
|
|
20240909,164400,233450530,2330,2330,2330,2330,0
|
|
20240909,164300,233450530,2330,2330,2330,2330,0
|
|
20240909,164200,233450530,2330,2330,2330,2330,0
|
|
20240909,164100,233450530,2330,2330,2330,2330,0
|
|
20240909,164000,233450530,2330,2330,2330,2330,3553
|
|
20240909,163900,233450530,2330,2330,2330,2330,0
|
|
20240909,163800,233450530,2330,2330,2330,2330,0
|
|
20240909,163700,233450530,2330,2330,2330,2330,0
|
|
20240909,163600,233450530,2330,2330,2330,2330,0
|
|
20240909,163500,233450530,2330,2330,2330,2330,0
|
|
20240909,163400,233450530,2330,2330,2330,2330,0
|
|
20240909,163300,233450530,2330,2330,2330,2330,0
|
|
20240909,163200,233450530,2330,2330,2330,2330,0
|
|
20240909,163100,233450530,2330,2330,2330,2330,0
|
|
20240909,163000,233450530,2330,2330,2330,2330,0
|
|
20240909,162900,233450530,2330,2330,2330,2330,0
|
|
20240909,162800,233450530,2330,2330,2330,2330,0
|
|
20240909,162700,233450530,2330,2330,2330,2330,0
|
|
20240909,162600,233450530,2330,2330,2330,2330,0
|
|
20240909,162500,233450530,2330,2330,2330,2330,0
|
|
20240909,162400,233450530,2330,2330,2330,2330,0
|
|
20240909,162300,233450530,2330,2330,2330,2330,0
|
|
20240909,162200,233450530,2330,2330,2330,2330,0
|
|
20240909,162100,233450530,2330,2330,2330,2330,0
|
|
20240909,162000,233450530,2330,2330,2330,2330,0
|
|
20240909,161900,233450530,2330,2330,2330,2330,0
|
|
20240909,161800,233450530,2330,2330,2330,2330,0
|
|
20240909,161700,233450530,2330,2330,2330,2330,0
|
|
20240909,161600,233450530,2330,2330,2330,2330,0
|
|
20240909,161500,233450530,2330,2330,2330,2330,0
|
|
20240909,161400,233450530,2330,2330,2330,2330,0
|
|
20240909,161300,233450530,2330,2330,2330,2330,0
|
|
20240909,161200,233450530,2330,2330,2330,2330,0
|
|
20240909,161100,233450530,2330,2330,2330,2330,0
|
|
20240909,161000,233450530,2330,2330,2330,2330,3553
|
|
20240909,160900,233450530,2330,2330,2330,2330,0
|
|
20240909,160800,233450530,2330,2330,2330,2330,0
|
|
20240909,160700,233450530,2330,2330,2330,2330,0
|
|
20240909,160600,233450530,2330,2330,2330,2330,0
|
|
20240909,160500,233450530,2330,2330,2330,2330,0
|
|
20240909,160400,233450530,2330,2330,2330,2330,0
|
|
20240909,160300,233450530,2330,2330,2330,2330,0
|
|
20240909,160200,233450530,2330,2330,2330,2330,0
|
|
20240909,160100,233450530,2330,2330,2330,2330,0
|
|
20240909,160000,233450530,2330,2330,2330,2330,0
|
|
20240909,155900,233450530,2330,2330,2330,2330,0
|
|
20240909,155800,233450530,2330,2330,2330,2330,0
|
|
20240909,155700,233450530,2330,2330,2330,2330,0
|
|
20240909,155600,233450530,2330,2330,2330,2330,0
|
|
20240909,155500,233450530,2330,2330,2330,2330,0
|
|
20240909,155400,233450530,2330,2330,2330,2330,0
|
|
20240909,155300,233450530,2330,2330,2330,2330,0
|
|
20240909,155200,233450530,2330,2330,2330,2330,0
|
|
20240909,155100,233450530,2330,2330,2330,2330,0
|
|
20240909,155000,233450530,2330,2330,2330,2330,0
|
|
20240909,154900,233450530,2330,2330,2330,2330,0
|
|
20240909,154800,233450530,2330,2330,2330,2330,0
|
|
20240909,154700,233450530,2330,2330,2330,2330,0
|
|
20240909,154600,233450530,2330,2330,2330,2330,0
|
|
20240909,154500,233450530,2330,2330,2330,2330,0
|
|
20240909,154400,233450530,2330,2330,2330,2330,0
|
|
20240909,154300,233450530,2330,2330,2330,2330,0
|
|
20240909,154200,233450530,2330,2330,2330,2330,0
|
|
20240909,154100,233450530,2330,2330,2330,2330,0
|
|
20240909,154000,233450530,2330,2330,2330,2330,3553
|
|
20240909,153900,233450530,2330,2330,2330,2330,0
|
|
20240909,153800,233450530,2330,2330,2330,2330,0
|
|
20240909,153700,233450530,2330,2330,2330,2330,0
|
|
20240909,153600,233450530,2330,2330,2330,2330,0
|
|
20240909,153500,233450530,2330,2330,2330,2330,0
|
|
20240909,153400,233450530,2330,2330,2330,2330,0
|
|
20240909,153300,233450530,2330,2330,2330,2330,0
|
|
20240909,153200,233450530,2330,2330,2330,2330,0
|
|
20240909,153100,233450530,2330,2330,2330,2330,0
|
|
20240909,153000,233450530,2330,2330,2330,2330,3553
|
|
20240909,152900,225172040,2315,2315,2315,2315,0
|
|
20240909,152800,225172040,2315,2315,2315,2315,0
|
|
20240909,152700,225172040,2315,2315,2315,2315,0
|
|
20240909,152600,225172040,2315,2315,2315,2315,0
|
|
20240909,152500,225172040,2315,2315,2315,2315,0
|
|
20240909,152400,225172040,2315,2315,2315,2315,0
|
|
20240909,152300,225172040,2315,2315,2315,2315,0
|
|
20240909,152200,225172040,2315,2315,2315,2315,0
|
|
20240909,152100,225172040,2315,2315,2315,2315,0
|
|
20240909,152000,225172040,2315,2315,2315,2315,0
|
|
20240909,151900,225172040,2315,2305,2315,2300,1917
|
|
20240909,151800,220754120,2315,2305,2315,2305,126
|
|
20240909,151700,220463430,2305,2315,2315,2305,151
|
|
20240909,151600,220115365,2310,2310,2310,2310,0
|
|
20240909,151500,220115365,2310,2310,2315,2305,347
|
|
20240909,151400,219314415,2310,2310,2310,2310,140
|
|
20240909,151300,218991015,2315,2315,2315,2310,30
|
|
20240909,151200,218921700,2310,2310,2310,2310,788
|
|
20240909,151100,217101420,2305,2305,2305,2305,0
|
|
20240909,151000,217101420,2305,2315,2315,2305,19
|
|
20240909,150900,217057590,2305,2310,2310,2305,109
|
|
20240909,150800,216805850,2315,2315,2315,2315,1
|
|
20240909,150700,216803535,2315,2300,2315,2300,612
|
|
20240909,150600,215393865,2310,2310,2310,2310,0
|
|
20240909,150500,215393865,2310,2310,2310,2310,300
|
|
20240909,150400,214700865,2300,2315,2315,2300,23
|
|
20240909,150300,214647920,2310,2310,2310,2310,379
|
|
20240909,150200,213772430,2300,2305,2310,2300,1003
|
|
20240909,150100,211463610,2305,2305,2305,2305,338
|
|
20240909,150000,210684520,2310,2310,2310,2310,29
|
|
20240909,145900,210617530,2310,2310,2310,2310,800
|
|
20240909,145800,208769530,2315,2310,2315,2310,3
|
|
20240909,145700,208762595,2310,2310,2310,2310,0
|
|
20240909,145600,208762595,2310,2310,2310,2310,1
|
|
20240909,145500,208760285,2305,2305,2305,2305,1000
|
|
20240909,145400,206455285,2310,2310,2310,2310,180
|
|
20240909,145300,206039485,2310,2310,2310,2310,100
|
|
20240909,145200,205808485,2310,2310,2310,2310,50
|
|
20240909,145100,205692985,2310,2310,2310,2310,365
|
|
20240909,145000,204849835,2310,2310,2310,2310,1001
|
|
20240909,144900,202537525,2310,2310,2310,2310,650
|
|
20240909,144800,201036025,2315,2315,2315,2315,0
|
|
20240909,144700,201036025,2315,2315,2315,2315,2
|
|
20240909,144600,201031395,2310,2320,2320,2310,118
|
|
20240909,144500,200758285,2325,2320,2325,2320,206
|
|
20240909,144400,200280360,2325,2325,2325,2325,0
|
|
20240909,144300,200280360,2325,2325,2325,2325,0
|
|
20240909,144200,200280360,2325,2325,2325,2325,1
|
|
20240909,144100,200278035,2325,2320,2325,2315,3752
|
|
20240909,144000,191585545,2320,2320,2325,2320,1018
|
|
20240909,143900,189223055,2325,2325,2325,2325,0
|
|
20240909,143800,189223055,2325,2325,2325,2325,1
|
|
20240909,143700,189220730,2325,2325,2325,2325,0
|
|
20240909,143600,189220730,2325,2325,2325,2325,2
|
|
20240909,143500,189216080,2320,2320,2320,2320,100
|
|
20240909,143400,188984080,2325,2315,2325,2315,102
|
|
20240909,143300,188746940,2315,2315,2315,2315,1943
|
|
20240909,143200,184248895,2315,2315,2315,2315,2
|
|
20240909,143100,184244265,2315,2315,2315,2315,0
|
|
20240909,143000,184244265,2315,2315,2315,2315,1
|
|
20240909,142900,184241950,2315,2320,2320,2315,101
|
|
20240909,142800,184007640,2325,2325,2325,2325,0
|
|
20240909,142700,184007640,2325,2325,2325,2325,0
|
|
20240909,142600,184007640,2325,2325,2325,2325,0
|
|
20240909,142500,184007640,2325,2325,2325,2325,0
|
|
20240909,142400,184007640,2325,2320,2325,2320,400
|
|
20240909,142300,183078245,2315,2315,2315,2315,100
|
|
20240909,142200,182846745,2320,2320,2320,2320,0
|
|
20240909,142100,182846745,2320,2320,2320,2320,1
|
|
20240909,142000,182844425,2315,2315,2315,2315,360
|
|
20240909,141900,182011025,2320,2320,2320,2320,50
|
|
20240909,141800,181895025,2320,2320,2320,2320,0
|
|
20240909,141700,181895025,2320,2320,2320,2320,0
|
|
20240909,141600,181895025,2320,2320,2320,2320,0
|
|
20240909,141500,181895025,2320,2320,2320,2320,1088
|
|
20240909,141400,179370865,2320,2320,2320,2320,1073
|
|
20240909,141300,176881505,2325,2320,2325,2320,639
|
|
20240909,141200,175397770,2320,2320,2320,2320,0
|
|
20240909,141100,175397770,2320,2320,2320,2320,200
|
|
20240909,141000,174933770,2320,2320,2320,2320,0
|
|
20240909,140900,174933770,2320,2320,2320,2320,0
|
|
20240909,140800,174933770,2320,2320,2320,2320,0
|
|
20240909,140700,174933770,2320,2320,2320,2320,0
|
|
20240909,140600,174933770,2320,2320,2320,2320,2
|
|
20240909,140500,174929130,2320,2320,2320,2320,0
|
|
20240909,140400,174929130,2320,2320,2320,2320,0
|
|
20240909,140300,174929130,2320,2320,2320,2320,1
|
|
20240909,140200,174926810,2320,2320,2320,2320,200
|
|
20240909,140100,174462810,2315,2315,2315,2315,0
|
|
20240909,140000,174462810,2315,2315,2315,2315,0
|
|
20240909,135900,174462810,2315,2315,2315,2315,251
|
|
20240909,135800,173881745,2315,2315,2315,2315,1
|
|
20240909,135700,173879430,2310,2320,2320,2310,301
|
|
20240909,135600,173181120,2320,2320,2320,2320,0
|
|
20240909,135500,173181120,2320,2320,2320,2320,1
|
|
20240909,135400,173178800,2310,2310,2310,2310,0
|
|
20240909,135300,173178800,2310,2310,2310,2310,560
|
|
20240909,135200,171885200,2315,2315,2315,2315,0
|
|
20240909,135100,171885200,2315,2315,2315,2315,254
|
|
20240909,135000,171297190,2310,2310,2310,2310,2
|
|
20240909,134900,171292570,2315,2315,2315,2315,0
|
|
20240909,134800,171292570,2315,2315,2315,2315,500
|
|
20240909,134700,170135070,2315,2315,2315,2315,0
|
|
20240909,134600,170135070,2315,2315,2315,2315,134
|
|
20240909,134500,169824860,2320,2320,2320,2320,0
|
|
20240909,134400,169824860,2320,2320,2320,2320,0
|
|
20240909,134300,169824860,2320,2320,2320,2320,1
|
|
20240909,134200,169822540,2305,2305,2305,2305,125
|
|
20240909,134100,169534415,2310,2310,2310,2310,93
|
|
20240909,134000,169319585,2320,2320,2320,2320,0
|
|
20240909,133900,169319585,2320,2320,2320,2320,0
|
|
20240909,133800,169319585,2320,2320,2320,2320,0
|
|
20240909,133700,169319585,2320,2320,2320,2320,0
|
|
20240909,133600,169319585,2320,2320,2320,2320,0
|
|
20240909,133500,169319585,2320,2320,2320,2320,0
|
|
20240909,133400,169319585,2320,2320,2320,2320,0
|
|
20240909,133300,169319585,2320,2315,2320,2315,100
|
|
20240909,133200,169087855,2320,2320,2320,2320,0
|
|
20240909,133100,169087855,2320,2320,2320,2320,1
|
|
20240909,133000,169085535,2305,2315,2315,2305,1593
|
|
20240909,132900,165411660,2315,2315,2315,2315,204
|
|
20240909,132800,164939400,2305,2315,2315,2305,31
|
|
20240909,132700,164867935,2310,2310,2310,2310,48
|
|
20240909,132600,164757055,2315,2315,2315,2315,1
|
|
20240909,132500,164754740,2315,2305,2315,2305,50
|
|
20240909,132400,164639460,2320,2320,2320,2305,56
|
|
20240909,132300,164510300,2320,2320,2325,2300,954
|
|
20240909,132200,162303595,2320,2320,2325,2320,1271
|
|
20240909,132100,159354645,2320,2320,2320,2315,637
|
|
20240909,132000,157876855,2315,2310,2315,2305,2032
|
|
20240909,131900,153176745,2310,2310,2310,2310,1
|
|
20240909,131800,153174435,2310,2310,2310,2310,0
|
|
20240909,131700,153174435,2310,2310,2310,2305,12
|
|
20240909,131600,153146765,2310,2305,2310,2305,218
|
|
20240909,131500,152644270,2300,2305,2305,2300,1200
|
|
20240909,131400,149879270,2305,2305,2305,2305,1
|
|
20240909,131300,149876965,2305,2305,2305,2305,0
|
|
20240909,131200,149876965,2305,2305,2305,2305,2
|
|
20240909,131100,149872355,2305,2305,2305,2300,12
|
|
20240909,131000,149844745,2300,2300,2300,2300,996
|
|
20240909,130900,147553945,2295,2295,2295,2295,0
|
|
20240909,130800,147553945,2295,2295,2295,2295,0
|
|
20240909,130700,147553945,2295,2300,2300,2295,134
|
|
20240909,130600,147246405,2295,2295,2295,2295,1
|
|
20240909,130500,147244110,2295,2295,2295,2295,118
|
|
20240909,130400,146973300,2295,2295,2295,2295,200
|
|
20240909,130300,146514300,2300,2305,2305,2300,5
|
|
20240909,130200,146502780,2300,2300,2300,2300,250
|
|
20240909,130100,145927780,2305,2305,2305,2305,0
|
|
20240909,130000,145927780,2305,2305,2305,2305,0
|
|
20240909,125900,145927780,2305,2305,2305,2305,0
|
|
20240909,125800,145927780,2305,2305,2305,2305,1
|
|
20240909,125700,145925475,2300,2300,2300,2300,300
|
|
20240909,125600,145235475,2305,2305,2305,2305,0
|
|
20240909,125500,145235475,2305,2305,2305,2305,0
|
|
20240909,125400,145235475,2305,2305,2305,2305,0
|
|
20240909,125300,145235475,2305,2300,2305,2300,242
|
|
20240909,125200,144678860,2300,2295,2300,2295,1307
|
|
20240909,125100,141673305,2295,2295,2300,2295,115
|
|
20240909,125000,141409370,2295,2295,2295,2295,0
|
|
20240909,124900,141409370,2295,2295,2295,2295,1
|
|
20240909,124800,141407075,2295,2295,2295,2295,9
|
|
20240909,124700,141386420,2300,2300,2300,2300,2
|
|
20240909,124600,141381820,2300,2300,2300,2300,434
|
|
20240909,124500,140383620,2300,2290,2300,2290,1270
|
|
20240909,124400,137465385,2290,2290,2290,2280,96
|
|
20240909,124300,137245555,2290,2290,2290,2290,1479
|
|
20240909,124200,133858645,2285,2285,2285,2285,0
|
|
20240909,124100,133858645,2285,2285,2285,2285,400
|
|
20240909,124000,132944645,2285,2285,2285,2285,1488
|
|
20240909,123900,129544565,2275,2275,2275,2275,0
|
|
20240909,123800,129544565,2275,2280,2280,2275,1100
|
|
20240909,123700,127040295,2285,2285,2285,2285,0
|
|
20240909,123600,127040295,2285,2285,2285,2285,12
|
|
20240909,123500,127012875,2290,2290,2290,2290,0
|
|
20240909,123400,127012875,2290,2290,2290,2290,0
|
|
20240909,123300,127012875,2290,2290,2290,2290,0
|
|
20240909,123200,127012875,2290,2290,2290,2290,1
|
|
20240909,123100,127010585,2280,2280,2280,2280,0
|
|
20240909,123000,127010585,2280,2280,2280,2280,0
|
|
20240909,122900,127010585,2280,2280,2280,2280,36
|
|
20240909,122800,126928505,2290,2290,2290,2290,0
|
|
20240909,122700,126928505,2290,2290,2290,2290,1
|
|
20240909,122600,126926215,2290,2290,2290,2290,0
|
|
20240909,122500,126926215,2290,2290,2290,2290,1
|
|
20240909,122400,126923925,2290,2285,2290,2285,132
|
|
20240909,122300,126622300,2285,2285,2285,2285,26
|
|
20240909,122200,126562890,2285,2285,2285,2285,192
|
|
20240909,122100,126124170,2280,2280,2280,2280,2
|
|
20240909,122000,126119610,2280,2280,2280,2280,4
|
|
20240909,121900,126110490,2285,2285,2285,2285,0
|
|
20240909,121800,126110490,2285,2285,2285,2285,1
|
|
20240909,121700,126108205,2280,2280,2280,2280,0
|
|
20240909,121600,126108205,2280,2285,2285,2280,349
|
|
20240909,121500,125312475,2285,2285,2285,2285,1
|
|
20240909,121400,125310190,2280,2280,2280,2280,0
|
|
20240909,121300,125310190,2280,2280,2280,2280,200
|
|
20240909,121200,124854190,2280,2280,2280,2280,365
|
|
20240909,121100,124021990,2280,2280,2280,2280,222
|
|
20240909,121000,123515830,2275,2275,2275,2275,3
|
|
20240909,120900,123509005,2280,2280,2280,2280,0
|
|
20240909,120800,123509005,2280,2280,2280,2280,1
|
|
20240909,120700,123506725,2275,2275,2275,2275,0
|
|
20240909,120600,123506725,2275,2275,2275,2275,0
|
|
20240909,120500,123506725,2275,2275,2275,2275,1
|
|
20240909,120400,123504450,2275,2275,2275,2275,1000
|
|
20240909,120300,121229450,2280,2280,2280,2280,0
|
|
20240909,120200,121229450,2280,2280,2280,2280,0
|
|
20240909,120100,121229450,2280,2280,2280,2280,0
|
|
20240909,120000,121229450,2280,2280,2280,2280,0
|
|
20240909,115900,121229450,2280,2280,2280,2280,1
|
|
20240909,115800,121227170,2280,2280,2280,2280,101
|
|
20240909,115700,120996890,2280,2280,2280,2280,0
|
|
20240909,115600,120996890,2280,2280,2280,2280,0
|
|
20240909,115500,120996890,2280,2280,2280,2280,600
|
|
20240909,115400,119628890,2280,2280,2280,2280,0
|
|
20240909,115300,119628890,2280,2270,2280,2270,44
|
|
20240909,115200,119528970,2280,2280,2280,2280,0
|
|
20240909,115100,119528970,2280,2280,2280,2280,1
|
|
20240909,115000,119526690,2270,2270,2270,2270,4
|
|
20240909,114900,119517610,2280,2280,2280,2280,0
|
|
20240909,114800,119517610,2280,2280,2280,2280,898
|
|
20240909,114700,117470170,2280,2280,2280,2280,385
|
|
20240909,114600,116592370,2280,2280,2280,2280,1
|
|
20240909,114500,116590090,2280,2280,2280,2280,0
|
|
20240909,114400,116590090,2280,2280,2280,2280,102
|
|
20240909,114300,116357530,2280,2280,2280,2280,0
|
|
20240909,114200,116357530,2280,2280,2280,2280,0
|
|
20240909,114100,116357530,2280,2280,2280,2280,101
|
|
20240909,114000,116127250,2280,2275,2280,2275,210
|
|
20240909,113900,115649430,2275,2275,2275,2275,0
|
|
20240909,113800,115649430,2275,2275,2275,2275,0
|
|
20240909,113700,115649430,2275,2275,2275,2275,0
|
|
20240909,113600,115649430,2275,2275,2275,2275,0
|
|
20240909,113500,115649430,2275,2275,2275,2275,0
|
|
20240909,113400,115649430,2275,2275,2275,2275,0
|
|
20240909,113300,115649430,2275,2275,2275,2275,0
|
|
20240909,113200,115649430,2275,2275,2275,2275,0
|
|
20240909,113100,115649430,2275,2275,2275,2275,0
|
|
20240909,113000,115649430,2275,2275,2275,2275,0
|
|
20240909,112900,115649430,2275,2275,2275,2275,0
|
|
20240909,112800,115649430,2275,2275,2275,2275,0
|
|
20240909,112700,115649430,2275,2275,2275,2275,2
|
|
20240909,112600,115644880,2275,2275,2275,2275,0
|
|
20240909,112500,115644880,2275,2275,2275,2275,0
|
|
20240909,112400,115644880,2275,2275,2275,2275,0
|
|
20240909,112300,115644880,2275,2275,2275,2275,0
|
|
20240909,112200,115644880,2275,2275,2275,2275,0
|
|
20240909,112100,115644880,2275,2275,2275,2275,0
|
|
20240909,112000,115644880,2275,2275,2275,2275,0
|
|
20240909,111900,115644880,2275,2275,2275,2275,0
|
|
20240909,111800,115644880,2275,2275,2275,2275,1
|
|
20240909,111700,115642605,2260,2260,2260,2260,10
|
|
20240909,111600,115620005,2260,2260,2260,2260,123
|
|
20240909,111500,115342025,2270,2270,2270,2270,0
|
|
20240909,111400,115342025,2270,2265,2270,2265,999
|
|
20240909,111300,113076695,2270,2270,2270,2270,0
|
|
20240909,111200,113076695,2270,2270,2270,2270,108
|
|
20240909,111100,112831535,2270,2270,2270,2270,0
|
|
20240909,111000,112831535,2270,2270,2270,2270,298
|
|
20240909,110900,112155075,2275,2275,2275,2275,0
|
|
20240909,110800,112155075,2275,2275,2275,2275,0
|
|
20240909,110700,112155075,2275,2275,2275,2275,0
|
|
20240909,110600,112155075,2275,2275,2275,2275,40
|
|
20240909,110500,112064075,2280,2280,2280,2280,30
|
|
20240909,110400,111995675,2280,2280,2280,2280,0
|
|
20240909,110300,111995675,2280,2270,2280,2270,56
|
|
20240909,110200,111868545,2280,2280,2280,2280,0
|
|
20240909,110100,111868545,2280,2280,2280,2280,2
|
|
20240909,110000,111863985,2280,2270,2280,2270,201
|
|
20240909,105900,111407705,2280,2280,2280,2280,1
|
|
20240909,105800,111405425,2280,2280,2280,2280,0
|
|
20240909,105700,111405425,2280,2280,2280,2280,1
|
|
20240909,105600,111403145,2270,2270,2270,2270,1
|
|
20240909,105500,111400875,2280,2280,2280,2280,156
|
|
20240909,105400,111045195,2280,2280,2280,2280,208
|
|
20240909,105300,110570955,2285,2285,2285,2285,0
|
|
20240909,105200,110570955,2285,2265,2285,2265,5739
|
|
20240909,105100,97522835,2265,2265,2265,2265,0
|
|
20240909,105000,97522835,2265,2265,2265,2265,149
|
|
20240909,104900,97185350,2265,2265,2265,2265,720
|
|
20240909,104800,95554550,2265,2265,2265,2265,1
|
|
20240909,104700,95552285,2265,2265,2265,2265,1
|
|
20240909,104600,95550020,2265,2265,2265,2265,0
|
|
20240909,104500,95550020,2265,2265,2265,2265,45
|
|
20240909,104400,95448095,2260,2260,2260,2260,200
|
|
20240909,104300,94996095,2265,2265,2265,2265,20
|
|
20240909,104200,94950795,2265,2265,2265,2265,0
|
|
20240909,104100,94950795,2265,2265,2265,2265,0
|
|
20240909,104000,94950795,2265,2265,2265,2265,131
|
|
20240909,103900,94654080,2265,2265,2265,2265,0
|
|
20240909,103800,94654080,2265,2265,2265,2265,127
|
|
20240909,103700,94366425,2270,2270,2270,2270,0
|
|
20240909,103600,94366425,2270,2270,2270,2270,0
|
|
20240909,103500,94366425,2270,2270,2270,2270,0
|
|
20240909,103400,94366425,2270,2270,2270,2270,0
|
|
20240909,103300,94366425,2270,2270,2270,2270,0
|
|
20240909,103200,94366425,2270,2270,2270,2270,37
|
|
20240909,103100,94282435,2270,2270,2270,2270,1
|
|
20240909,103000,94280165,2260,2260,2260,2260,27
|
|
20240909,102900,94219145,2265,2265,2265,2265,1
|
|
20240909,102800,94216880,2260,2260,2260,2260,0
|
|
20240909,102700,94216880,2260,2265,2265,2260,74
|
|
20240909,102600,94049280,2265,2265,2265,2265,47
|
|
20240909,102500,93942825,2265,2265,2265,2265,0
|
|
20240909,102400,93942825,2265,2265,2265,2265,3
|
|
20240909,102300,93936030,2270,2270,2270,2270,0
|
|
20240909,102200,93936030,2270,2270,2270,2270,2
|
|
20240909,102100,93931490,2275,2275,2275,2275,0
|
|
20240909,102000,93931490,2275,2275,2275,2275,0
|
|
20240909,101900,93931490,2275,2275,2275,2275,0
|
|
20240909,101800,93931490,2275,2270,2275,2270,6
|
|
20240909,101700,93917865,2255,2270,2270,2255,1881
|
|
20240909,101600,89674695,2260,2260,2260,2260,0
|
|
20240909,101500,89674695,2260,2270,2270,2260,180
|
|
20240909,101400,89267885,2270,2270,2270,2270,593
|
|
20240909,101300,87921775,2260,2260,2260,2260,33
|
|
20240909,101200,87847195,2270,2270,2270,2270,110
|
|
20240909,101100,87597495,2270,2270,2270,2270,0
|
|
20240909,101000,87597495,2270,2270,2270,2270,1
|
|
20240909,100900,87595225,2270,2270,2270,2270,0
|
|
20240909,100800,87595225,2270,2270,2270,2270,1
|
|
20240909,100700,87592955,2270,2270,2270,2270,1
|
|
20240909,100600,87590685,2270,2270,2270,2265,14
|
|
20240909,100500,87558960,2270,2270,2270,2270,0
|
|
20240909,100400,87558960,2270,2270,2270,2270,1
|
|
20240909,100300,87556690,2270,2270,2270,2270,1
|
|
20240909,100200,87554420,2260,2260,2260,2260,25
|
|
20240909,100100,87497920,2260,2260,2260,2260,0
|
|
20240909,100000,87497920,2260,2265,2265,2260,591
|
|
20240909,095900,86161810,2265,2265,2265,2265,0
|
|
20240909,095800,86161810,2265,2265,2275,2265,419
|
|
20240909,095700,85212760,2275,2275,2275,2275,0
|
|
20240909,095600,85212760,2275,2275,2275,2275,0
|
|
20240909,095500,85212760,2275,2275,2275,2275,55
|
|
20240909,095400,85087635,2275,2275,2275,2275,200
|
|
20240909,095300,84632635,2265,2275,2275,2265,11
|
|
20240909,095200,84607670,2275,2270,2275,2270,30
|
|
20240909,095100,84539540,2270,2270,2270,2270,1
|
|
20240909,095000,84537270,2270,2275,2275,2270,13
|
|
20240909,094900,84507710,2275,2275,2275,2275,3
|
|
20240909,094800,84500885,2270,2270,2270,2270,2
|
|
20240909,094700,84496345,2275,2275,2275,2275,7
|
|
20240909,094600,84480420,2275,2275,2275,2275,5
|
|
20240909,094500,84469045,2275,2275,2275,2275,8
|
|
20240909,094400,84450845,2270,2275,2275,2270,345
|
|
20240909,094300,83667645,2275,2275,2275,2275,2
|
|
20240909,094200,83663095,2275,2270,2275,2270,11
|
|
20240909,094100,83638115,2275,2275,2275,2275,91
|
|
20240909,094000,83431090,2275,2275,2275,2275,178
|
|
20240909,093900,83026140,2275,2275,2275,2275,27
|
|
20240909,093800,82964715,2275,2275,2275,2275,67
|
|
20240909,093700,82812290,2280,2280,2280,2280,1
|
|
20240909,093600,82810010,2280,2270,2280,2270,10
|
|
20240909,093500,82787295,2270,2270,2270,2270,0
|
|
20240909,093400,82787295,2270,2280,2280,2270,316
|
|
20240909,093300,82069815,2280,2270,2280,2270,918
|
|
20240909,093200,79985935,2280,2275,2280,2275,475
|
|
20240909,093100,78905295,2275,2275,2275,2275,19
|
|
20240909,093000,78862070,2275,2275,2275,2275,6
|
|
20240909,092900,78848420,2270,2250,2270,2250,2877
|
|
20240909,092800,72324985,2250,2260,2260,2250,479
|
|
20240909,092700,71243565,2260,2260,2260,2260,218
|
|
20240909,092600,70750885,2265,2265,2265,2265,0
|
|
20240909,092500,70750885,2265,2265,2265,2265,0
|
|
20240909,092400,70750885,2265,2265,2265,2265,157
|
|
20240909,092300,70395280,2265,2265,2270,2265,1063
|
|
20240909,092200,67982585,2270,2270,2270,2270,0
|
|
20240909,092100,67982585,2270,2270,2270,2270,59
|
|
20240909,092000,67848655,2265,2245,2265,2245,2031
|
|
20240909,091900,63249125,2255,2260,2260,2255,408
|
|
20240909,091800,62327625,2255,2255,2255,2255,209
|
|
20240909,091700,61856330,2255,2255,2255,2240,226
|
|
20240909,091600,61349910,2240,2255,2255,2240,347
|
|
20240909,091500,60571725,2260,2255,2260,2255,3
|
|
20240909,091400,60564950,2250,2265,2265,2250,538
|
|
20240909,091300,59346950,2270,2270,2270,2270,6
|
|
20240909,091200,59333330,2245,2260,2260,2245,568
|
|
20240909,091100,58051150,2260,2260,2270,2260,1060
|
|
20240909,091000,55655245,2260,2260,2260,2260,90
|
|
20240909,090900,55451845,2240,2250,2250,2240,2546
|
|
20240909,090800,49743525,2240,2235,2240,2235,849
|
|
20240909,090700,47841900,2240,2235,2240,2235,2264
|
|
20240909,090600,42771780,2235,2235,2235,2235,0
|
|
20240909,090500,42771780,2235,2235,2235,2235,1680
|
|
20240909,090400,39016980,2235,2235,2240,2235,2439
|
|
20240909,090300,33562465,2240,2245,2250,2240,271
|
|
20240909,090200,32954570,2250,2250,2250,2250,0
|
|
20240909,090100,32954570,2250,2240,2250,2235,1717
|
|
20240909,090000,29108570,2240,2240,2260,2235,12972
|