621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191800,96065720,2410,2410,2410,2410,460
|
|
20240905,191700,96065720,2410,2410,2410,2410,0
|
|
20240905,191600,96065720,2410,2410,2410,2410,0
|
|
20240905,191500,96065720,2410,2410,2410,2410,0
|
|
20240905,191400,96065720,2410,2410,2410,2410,0
|
|
20240905,191300,96065720,2410,2410,2410,2410,0
|
|
20240905,191200,96065720,2410,2410,2410,2410,0
|
|
20240905,191100,96065720,2410,2410,2410,2410,0
|
|
20240905,191000,96065720,2410,2410,2410,2410,0
|
|
20240905,190900,96065720,2410,2410,2410,2410,0
|
|
20240905,190800,96065720,2410,2410,2410,2410,0
|
|
20240905,190700,96065720,2410,2410,2410,2410,0
|
|
20240905,190600,96065720,2410,2410,2410,2410,0
|
|
20240905,190500,96065720,2410,2410,2410,2410,0
|
|
20240905,190400,96065720,2410,2410,2410,2410,0
|
|
20240905,190300,96065720,2410,2410,2410,2410,0
|
|
20240905,190200,96065720,2410,2410,2410,2410,0
|
|
20240905,190100,96065720,2410,2410,2410,2410,0
|
|
20240905,190000,96065720,2410,2410,2410,2410,0
|
|
20240905,185900,96065720,2410,2410,2410,2410,0
|
|
20240905,185800,96065720,2410,2410,2410,2410,0
|
|
20240905,185700,96065720,2410,2410,2410,2410,0
|
|
20240905,185600,96065720,2410,2410,2410,2410,0
|
|
20240905,185500,96065720,2410,2410,2410,2410,0
|
|
20240905,185400,96065720,2410,2410,2410,2410,0
|
|
20240905,185300,96065720,2410,2410,2410,2410,0
|
|
20240905,185200,96065720,2410,2410,2410,2410,0
|
|
20240905,185100,96065720,2410,2410,2410,2410,0
|
|
20240905,185000,96065720,2410,2410,2410,2410,0
|
|
20240905,184900,96065720,2410,2410,2410,2410,0
|
|
20240905,184800,96065720,2410,2410,2410,2410,460
|
|
20240905,184700,96065720,2410,2410,2410,2410,0
|
|
20240905,184600,96065720,2410,2410,2410,2410,0
|
|
20240905,184500,96065720,2410,2410,2410,2410,0
|
|
20240905,184400,96065720,2410,2410,2410,2410,0
|
|
20240905,184300,96065720,2410,2410,2410,2410,0
|
|
20240905,184200,96065720,2410,2410,2410,2410,0
|
|
20240905,184100,96065720,2410,2410,2410,2410,0
|
|
20240905,184000,96065720,2410,2410,2410,2410,0
|
|
20240905,183900,96065720,2410,2410,2410,2410,0
|
|
20240905,183800,96065720,2410,2410,2410,2410,0
|
|
20240905,183700,96065720,2410,2410,2410,2410,0
|
|
20240905,183600,96065720,2410,2410,2410,2410,0
|
|
20240905,183500,96065720,2410,2410,2410,2410,0
|
|
20240905,183400,96065720,2410,2410,2410,2410,0
|
|
20240905,183300,96065720,2410,2410,2410,2410,0
|
|
20240905,183200,96065720,2410,2410,2410,2410,0
|
|
20240905,183100,96065720,2410,2410,2410,2410,0
|
|
20240905,183000,96065720,2410,2410,2410,2410,0
|
|
20240905,182900,96065720,2410,2410,2410,2410,0
|
|
20240905,182800,96065720,2410,2410,2410,2410,0
|
|
20240905,182700,96065720,2410,2410,2410,2410,0
|
|
20240905,182600,96065720,2410,2410,2410,2410,0
|
|
20240905,182500,96065720,2410,2410,2410,2410,0
|
|
20240905,182400,96065720,2410,2410,2410,2410,0
|
|
20240905,182300,96065720,2410,2410,2410,2410,0
|
|
20240905,182200,96065720,2410,2410,2410,2410,0
|
|
20240905,182100,96065720,2410,2410,2410,2410,0
|
|
20240905,182000,96065720,2410,2410,2410,2410,0
|
|
20240905,181900,96065720,2410,2410,2410,2410,0
|
|
20240905,181800,96065720,2410,2410,2410,2410,460
|
|
20240905,181700,96065720,2410,2410,2410,2410,0
|
|
20240905,181600,96065720,2410,2410,2410,2410,0
|
|
20240905,181500,96065720,2410,2410,2410,2410,0
|
|
20240905,181400,96065720,2410,2410,2410,2410,0
|
|
20240905,181300,96065720,2410,2410,2410,2410,0
|
|
20240905,181200,96065720,2410,2410,2410,2410,0
|
|
20240905,181100,96065720,2410,2410,2410,2410,0
|
|
20240905,181000,96065720,2410,2410,2410,2410,0
|
|
20240905,180900,96065720,2410,2410,2410,2410,0
|
|
20240905,180800,96065720,2410,2410,2410,2410,0
|
|
20240905,180700,96065720,2410,2410,2410,2410,0
|
|
20240905,180600,96065720,2410,2410,2410,2410,0
|
|
20240905,180500,96065720,2410,2410,2410,2410,0
|
|
20240905,180400,96065720,2410,2410,2410,2410,0
|
|
20240905,180300,96065720,2410,2410,2410,2410,0
|
|
20240905,180200,96065720,2410,2410,2410,2410,0
|
|
20240905,180100,96065720,2410,2410,2410,2410,0
|
|
20240905,180000,96065720,2410,2410,2410,2410,0
|
|
20240905,175900,96065720,2410,2410,2410,2410,0
|
|
20240905,175800,96065720,2410,2410,2410,2410,0
|
|
20240905,175700,96065720,2410,2410,2410,2410,0
|
|
20240905,175600,96065720,2410,2410,2410,2410,0
|
|
20240905,175500,96065720,2410,2410,2410,2410,0
|
|
20240905,175400,96065720,2410,2410,2410,2410,0
|
|
20240905,175300,96065720,2410,2410,2410,2410,0
|
|
20240905,175200,96065720,2410,2410,2410,2410,0
|
|
20240905,175100,96065720,2410,2410,2410,2410,0
|
|
20240905,175000,96065720,2410,2410,2410,2410,0
|
|
20240905,174900,96065720,2410,2410,2410,2410,0
|
|
20240905,174800,96065720,2410,2410,2410,2410,460
|
|
20240905,174700,96065720,2410,2410,2410,2410,0
|
|
20240905,174600,96065720,2410,2410,2410,2410,0
|
|
20240905,174500,96065720,2410,2410,2410,2410,0
|
|
20240905,174400,96065720,2410,2410,2410,2410,0
|
|
20240905,174300,96065720,2410,2410,2410,2410,0
|
|
20240905,174200,96065720,2410,2410,2410,2410,0
|
|
20240905,174100,96065720,2410,2410,2410,2410,0
|
|
20240905,174000,96065720,2410,2410,2410,2410,0
|
|
20240905,173900,96065720,2410,2410,2410,2410,0
|
|
20240905,173800,96065720,2410,2410,2410,2410,0
|
|
20240905,173700,96065720,2410,2410,2410,2410,0
|
|
20240905,173600,96065720,2410,2410,2410,2410,0
|
|
20240905,173500,96065720,2410,2410,2410,2410,0
|
|
20240905,173400,96065720,2410,2410,2410,2410,0
|
|
20240905,173300,96065720,2410,2410,2410,2410,0
|
|
20240905,173200,96065720,2410,2410,2410,2410,0
|
|
20240905,173100,96065720,2410,2410,2410,2410,0
|
|
20240905,173000,96065720,2410,2410,2410,2410,0
|
|
20240905,172900,96065720,2410,2410,2410,2410,0
|
|
20240905,172800,96065720,2410,2410,2410,2410,0
|
|
20240905,172700,96065720,2410,2410,2410,2410,0
|
|
20240905,172600,96065720,2410,2410,2410,2410,0
|
|
20240905,172500,96065720,2410,2410,2410,2410,0
|
|
20240905,172400,96065720,2410,2410,2410,2410,0
|
|
20240905,172300,96065720,2410,2410,2410,2410,0
|
|
20240905,172200,96065720,2410,2410,2410,2410,0
|
|
20240905,172100,96065720,2410,2410,2410,2410,0
|
|
20240905,172000,96065720,2410,2410,2410,2410,0
|
|
20240905,171900,96065720,2410,2410,2410,2410,0
|
|
20240905,171800,96065720,2410,2410,2410,2410,460
|
|
20240905,171700,96065720,2410,2410,2410,2410,0
|
|
20240905,171600,96065720,2410,2410,2410,2410,0
|
|
20240905,171500,96065720,2410,2410,2410,2410,0
|
|
20240905,171400,96065720,2410,2410,2410,2410,0
|
|
20240905,171300,96065720,2410,2410,2410,2410,0
|
|
20240905,171200,96065720,2410,2410,2410,2410,0
|
|
20240905,171100,96065720,2410,2410,2410,2410,0
|
|
20240905,171000,96065720,2410,2410,2410,2410,0
|
|
20240905,170900,96065720,2410,2410,2410,2410,0
|
|
20240905,170800,96065720,2410,2410,2410,2410,0
|
|
20240905,170700,96065720,2410,2410,2410,2410,0
|
|
20240905,170600,96065720,2410,2410,2410,2410,0
|
|
20240905,170500,96065720,2410,2410,2410,2410,0
|
|
20240905,170400,96065720,2410,2410,2410,2410,0
|
|
20240905,170300,96065720,2410,2410,2410,2410,0
|
|
20240905,170200,96065720,2410,2410,2410,2410,0
|
|
20240905,170100,96065720,2410,2410,2410,2410,0
|
|
20240905,170000,96065720,2410,2410,2410,2410,0
|
|
20240905,165900,96065720,2410,2410,2410,2410,0
|
|
20240905,165800,96065720,2410,2410,2410,2410,0
|
|
20240905,165700,96065720,2410,2410,2410,2410,0
|
|
20240905,165600,96065720,2410,2410,2410,2410,0
|
|
20240905,165500,96065720,2410,2410,2410,2410,0
|
|
20240905,165400,96065720,2410,2410,2410,2410,0
|
|
20240905,165300,96065720,2410,2410,2410,2410,0
|
|
20240905,165200,96065720,2410,2410,2410,2410,0
|
|
20240905,165100,96065720,2410,2410,2410,2410,0
|
|
20240905,165000,96065720,2410,2410,2410,2410,0
|
|
20240905,164900,96065720,2410,2410,2410,2410,0
|
|
20240905,164800,96065720,2410,2410,2410,2410,460
|
|
20240905,164700,96065720,2410,2410,2410,2410,0
|
|
20240905,164600,96065720,2410,2410,2410,2410,0
|
|
20240905,164500,96065720,2410,2410,2410,2410,0
|
|
20240905,164400,96065720,2410,2410,2410,2410,0
|
|
20240905,164300,96065720,2410,2410,2410,2410,0
|
|
20240905,164200,96065720,2410,2410,2410,2410,0
|
|
20240905,164100,96065720,2410,2410,2410,2410,0
|
|
20240905,164000,96065720,2410,2410,2410,2410,0
|
|
20240905,163900,96065720,2410,2410,2410,2410,0
|
|
20240905,163800,96065720,2410,2410,2410,2410,0
|
|
20240905,163700,96065720,2410,2410,2410,2410,0
|
|
20240905,163600,96065720,2410,2410,2410,2410,0
|
|
20240905,163500,96065720,2410,2410,2410,2410,0
|
|
20240905,163400,96065720,2410,2410,2410,2410,0
|
|
20240905,163300,96065720,2410,2410,2410,2410,0
|
|
20240905,163200,96065720,2410,2410,2410,2410,0
|
|
20240905,163100,96065720,2410,2410,2410,2410,0
|
|
20240905,163000,96065720,2410,2410,2410,2410,0
|
|
20240905,162900,96065720,2410,2410,2410,2410,0
|
|
20240905,162800,96065720,2410,2410,2410,2410,0
|
|
20240905,162700,96065720,2410,2410,2410,2410,0
|
|
20240905,162600,96065720,2410,2410,2410,2410,0
|
|
20240905,162500,96065720,2410,2410,2410,2410,0
|
|
20240905,162400,96065720,2410,2410,2410,2410,0
|
|
20240905,162300,96065720,2410,2410,2410,2410,0
|
|
20240905,162200,96065720,2410,2410,2410,2410,0
|
|
20240905,162100,96065720,2410,2410,2410,2410,0
|
|
20240905,162000,96065720,2410,2410,2410,2410,0
|
|
20240905,161900,96065720,2410,2410,2410,2410,0
|
|
20240905,161800,96065720,2410,2410,2410,2410,460
|
|
20240905,161700,96065720,2410,2410,2410,2410,0
|
|
20240905,161600,96065720,2410,2410,2410,2410,0
|
|
20240905,161500,96065720,2410,2410,2410,2410,0
|
|
20240905,161400,96065720,2410,2410,2410,2410,0
|
|
20240905,161300,96065720,2410,2410,2410,2410,0
|
|
20240905,161200,96065720,2410,2410,2410,2410,0
|
|
20240905,161100,96065720,2410,2410,2410,2410,0
|
|
20240905,161000,96065720,2410,2410,2410,2410,0
|
|
20240905,160900,96065720,2410,2410,2410,2410,0
|
|
20240905,160800,96065720,2410,2410,2410,2410,0
|
|
20240905,160700,96065720,2410,2410,2410,2410,0
|
|
20240905,160600,96065720,2410,2410,2410,2410,0
|
|
20240905,160500,96065720,2410,2410,2410,2410,0
|
|
20240905,160400,96065720,2410,2410,2410,2410,0
|
|
20240905,160300,96065720,2410,2410,2410,2410,0
|
|
20240905,160200,96065720,2410,2410,2410,2410,0
|
|
20240905,160100,96065720,2410,2410,2410,2410,0
|
|
20240905,160000,96065720,2410,2410,2410,2410,0
|
|
20240905,155900,96065720,2410,2410,2410,2410,0
|
|
20240905,155800,96065720,2410,2410,2410,2410,0
|
|
20240905,155700,96065720,2410,2410,2410,2410,0
|
|
20240905,155600,96065720,2410,2410,2410,2410,0
|
|
20240905,155500,96065720,2410,2410,2410,2410,0
|
|
20240905,155400,96065720,2410,2410,2410,2410,0
|
|
20240905,155300,96065720,2410,2410,2410,2410,0
|
|
20240905,155200,96065720,2410,2410,2410,2410,0
|
|
20240905,155100,96065720,2410,2410,2410,2410,0
|
|
20240905,155000,96065720,2410,2410,2410,2410,0
|
|
20240905,154900,96065720,2410,2410,2410,2410,0
|
|
20240905,154800,96065720,2410,2410,2410,2410,460
|
|
20240905,154700,96065720,2410,2410,2410,2410,0
|
|
20240905,154600,96065720,2410,2410,2410,2410,0
|
|
20240905,154500,96065720,2410,2410,2410,2410,0
|
|
20240905,154400,96065720,2410,2410,2410,2410,0
|
|
20240905,154300,96065720,2410,2410,2410,2410,0
|
|
20240905,154200,96065720,2410,2410,2410,2410,0
|
|
20240905,154100,96065720,2410,2410,2410,2410,0
|
|
20240905,154000,96065720,2410,2410,2410,2410,0
|
|
20240905,153900,96065720,2410,2410,2410,2410,0
|
|
20240905,153800,96065720,2410,2410,2410,2410,0
|
|
20240905,153700,96065720,2410,2410,2410,2410,0
|
|
20240905,153600,96065720,2410,2410,2410,2410,0
|
|
20240905,153500,96065720,2410,2410,2410,2410,0
|
|
20240905,153400,96065720,2410,2410,2410,2410,0
|
|
20240905,153300,96065720,2410,2410,2410,2410,0
|
|
20240905,153200,96065720,2410,2410,2410,2410,0
|
|
20240905,153100,96065720,2410,2410,2410,2410,0
|
|
20240905,153000,96065720,2410,2410,2410,2410,460
|
|
20240905,152900,94957120,2395,2395,2395,2395,0
|
|
20240905,152800,94957120,2395,2395,2395,2395,0
|
|
20240905,152700,94957120,2395,2395,2395,2395,0
|
|
20240905,152600,94957120,2395,2395,2395,2395,0
|
|
20240905,152500,94957120,2395,2395,2395,2395,0
|
|
20240905,152400,94957120,2395,2395,2395,2395,0
|
|
20240905,152300,94957120,2395,2395,2395,2395,0
|
|
20240905,152200,94957120,2395,2395,2395,2395,0
|
|
20240905,152100,94957120,2395,2395,2395,2395,0
|
|
20240905,152000,94957120,2395,2395,2395,2395,0
|
|
20240905,151900,94957120,2395,2395,2395,2395,2
|
|
20240905,151800,94952330,2395,2395,2395,2395,2
|
|
20240905,151700,94947540,2395,2395,2395,2395,301
|
|
20240905,151600,94226645,2395,2395,2395,2395,0
|
|
20240905,151500,94226645,2395,2395,2395,2390,16
|
|
20240905,151400,94188390,2395,2395,2395,2395,0
|
|
20240905,151300,94188390,2395,2395,2395,2395,0
|
|
20240905,151200,94188390,2395,2395,2395,2395,0
|
|
20240905,151100,94188390,2395,2395,2395,2395,0
|
|
20240905,151000,94188390,2395,2395,2395,2395,0
|
|
20240905,150900,94188390,2395,2395,2395,2395,0
|
|
20240905,150800,94188390,2395,2395,2395,2395,1
|
|
20240905,150700,94185995,2395,2395,2395,2395,2
|
|
20240905,150600,94181205,2395,2395,2395,2395,1
|
|
20240905,150500,94178810,2395,2395,2395,2395,0
|
|
20240905,150400,94178810,2395,2395,2395,2395,10
|
|
20240905,150300,94154860,2395,2395,2395,2395,0
|
|
20240905,150200,94154860,2395,2395,2395,2395,0
|
|
20240905,150100,94154860,2395,2395,2395,2395,0
|
|
20240905,150000,94154860,2395,2395,2395,2395,0
|
|
20240905,145900,94154860,2395,2395,2395,2395,200
|
|
20240905,145800,93675860,2395,2395,2395,2395,0
|
|
20240905,145700,93675860,2395,2395,2395,2395,1
|
|
20240905,145600,93673465,2385,2385,2385,2385,0
|
|
20240905,145500,93673465,2385,2385,2385,2385,0
|
|
20240905,145400,93673465,2385,2385,2385,2385,0
|
|
20240905,145300,93673465,2385,2385,2385,2385,0
|
|
20240905,145200,93673465,2385,2385,2385,2385,0
|
|
20240905,145100,93673465,2385,2385,2385,2385,0
|
|
20240905,145000,93673465,2385,2385,2385,2385,1
|
|
20240905,144900,93671080,2400,2400,2400,2400,0
|
|
20240905,144800,93671080,2400,2395,2400,2395,16
|
|
20240905,144700,93632755,2400,2390,2400,2390,500
|
|
20240905,144600,92433455,2390,2390,2390,2390,1
|
|
20240905,144500,92431065,2370,2370,2370,2370,0
|
|
20240905,144400,92431065,2370,2370,2370,2370,0
|
|
20240905,144300,92431065,2370,2370,2370,2370,0
|
|
20240905,144200,92431065,2370,2370,2370,2370,0
|
|
20240905,144100,92431065,2370,2370,2370,2370,0
|
|
20240905,144000,92431065,2370,2370,2370,2370,0
|
|
20240905,143900,92431065,2370,2370,2370,2370,946
|
|
20240905,143800,90189045,2365,2365,2365,2365,0
|
|
20240905,143700,90189045,2365,2365,2365,2365,156
|
|
20240905,143600,89820105,2360,2360,2360,2360,0
|
|
20240905,143500,89820105,2360,2360,2360,2360,0
|
|
20240905,143400,89820105,2360,2360,2360,2360,0
|
|
20240905,143300,89820105,2360,2360,2360,2360,0
|
|
20240905,143200,89820105,2360,2360,2360,2360,0
|
|
20240905,143100,89820105,2360,2360,2360,2360,100
|
|
20240905,143000,89584105,2360,2360,2360,2360,0
|
|
20240905,142900,89584105,2360,2360,2360,2360,0
|
|
20240905,142800,89584105,2360,2355,2360,2355,2
|
|
20240905,142700,89579390,2360,2360,2360,2360,0
|
|
20240905,142600,89579390,2360,2360,2360,2360,0
|
|
20240905,142500,89579390,2360,2360,2360,2360,0
|
|
20240905,142400,89579390,2360,2360,2360,2360,0
|
|
20240905,142300,89579390,2360,2360,2360,2360,3
|
|
20240905,142200,89572310,2360,2345,2360,2345,3
|
|
20240905,142100,89565245,2355,2355,2355,2355,0
|
|
20240905,142000,89565245,2355,2355,2355,2355,45
|
|
20240905,141900,89459270,2355,2355,2355,2355,0
|
|
20240905,141800,89459270,2355,2355,2355,2355,0
|
|
20240905,141700,89459270,2355,2355,2355,2355,0
|
|
20240905,141600,89459270,2355,2355,2355,2355,0
|
|
20240905,141500,89459270,2355,2355,2355,2355,0
|
|
20240905,141400,89459270,2355,2355,2355,2355,4
|
|
20240905,141300,89449850,2355,2355,2355,2355,1
|
|
20240905,141200,89447495,2340,2340,2340,2340,0
|
|
20240905,141100,89447495,2340,2350,2350,2340,124
|
|
20240905,141000,89156450,2350,2350,2350,2350,0
|
|
20240905,140900,89156450,2350,2350,2350,2350,478
|
|
20240905,140800,88033150,2350,2350,2350,2350,2
|
|
20240905,140700,88028450,2350,2350,2350,2350,3
|
|
20240905,140600,88021400,2345,2345,2345,2345,255
|
|
20240905,140500,87423425,2345,2345,2345,2345,49
|
|
20240905,140400,87308520,2350,2350,2350,2350,0
|
|
20240905,140300,87308520,2350,2350,2350,2350,0
|
|
20240905,140200,87308520,2350,2350,2350,2350,31
|
|
20240905,140100,87235670,2345,2345,2345,2345,0
|
|
20240905,140000,87235670,2345,2350,2350,2345,209
|
|
20240905,135900,86745535,2350,2350,2350,2350,8
|
|
20240905,135800,86726735,2345,2345,2345,2345,200
|
|
20240905,135700,86257735,2345,2345,2345,2345,0
|
|
20240905,135600,86257735,2345,2345,2345,2345,0
|
|
20240905,135500,86257735,2345,2345,2345,2345,0
|
|
20240905,135400,86257735,2345,2345,2345,2345,0
|
|
20240905,135300,86257735,2345,2345,2345,2345,267
|
|
20240905,135200,85631620,2345,2340,2345,2340,5
|
|
20240905,135100,85619915,2345,2345,2345,2345,0
|
|
20240905,135000,85619915,2345,2345,2345,2345,0
|
|
20240905,134900,85619915,2345,2345,2345,2345,0
|
|
20240905,134800,85619915,2345,2345,2345,2345,0
|
|
20240905,134700,85619915,2345,2345,2345,2345,0
|
|
20240905,134600,85619915,2345,2345,2345,2345,0
|
|
20240905,134500,85619915,2345,2345,2345,2345,0
|
|
20240905,134400,85619915,2345,2345,2350,2345,121
|
|
20240905,134300,85335780,2345,2345,2345,2345,69
|
|
20240905,134200,85173975,2350,2350,2350,2350,32
|
|
20240905,134100,85098775,2350,2350,2350,2350,2
|
|
20240905,134000,85094075,2345,2350,2350,2335,86
|
|
20240905,133900,84892700,2335,2335,2335,2335,0
|
|
20240905,133800,84892700,2335,2345,2350,2335,574
|
|
20240905,133700,83550205,2345,2345,2345,2345,41
|
|
20240905,133600,83454060,2345,2345,2345,2345,198
|
|
20240905,133500,82989750,2345,2350,2350,2345,300
|
|
20240905,133400,82286080,2350,2350,2350,2350,197
|
|
20240905,133300,81823130,2355,2355,2355,2355,8
|
|
20240905,133200,81804290,2350,2350,2350,2350,0
|
|
20240905,133100,81804290,2350,2350,2350,2350,164
|
|
20240905,133000,81418890,2350,2350,2350,2350,167
|
|
20240905,132900,81026440,2350,2350,2350,2350,877
|
|
20240905,132800,78965490,2350,2350,2350,2350,0
|
|
20240905,132700,78965490,2350,2350,2350,2350,490
|
|
20240905,132600,77813990,2355,2355,2355,2355,0
|
|
20240905,132500,77813990,2355,2355,2355,2355,10
|
|
20240905,132400,77790440,2355,2355,2355,2355,0
|
|
20240905,132300,77790440,2355,2355,2355,2355,0
|
|
20240905,132200,77790440,2355,2355,2355,2355,0
|
|
20240905,132100,77790440,2355,2370,2370,2350,1673
|
|
20240905,132000,73849960,2370,2370,2370,2370,0
|
|
20240905,131900,73849960,2370,2350,2370,2350,288
|
|
20240905,131800,73173140,2350,2350,2350,2350,0
|
|
20240905,131700,73173140,2350,2350,2350,2350,50
|
|
20240905,131600,73055640,2350,2350,2350,2350,321
|
|
20240905,131500,72301290,2350,2350,2350,2350,187
|
|
20240905,131400,71861840,2365,2350,2365,2350,194
|
|
20240905,131300,71405790,2370,2365,2370,2365,173
|
|
20240905,131200,70996135,2360,2360,2360,2360,0
|
|
20240905,131100,70996135,2360,2350,2360,2350,377
|
|
20240905,131000,70109815,2370,2370,2370,2370,46
|
|
20240905,130900,70000795,2375,2375,2375,2375,0
|
|
20240905,130800,70000795,2375,2375,2375,2375,5
|
|
20240905,130700,69988920,2375,2350,2375,2350,212
|
|
20240905,130600,69490695,2355,2355,2355,2355,74
|
|
20240905,130500,69316425,2385,2385,2385,2385,0
|
|
20240905,130400,69316425,2385,2385,2385,2385,0
|
|
20240905,130300,69316425,2385,2385,2385,2385,0
|
|
20240905,130200,69316425,2385,2385,2385,2385,0
|
|
20240905,130100,69316425,2385,2350,2385,2350,374
|
|
20240905,130000,68430625,2355,2355,2355,2355,0
|
|
20240905,125900,68430625,2355,2375,2375,2355,3414
|
|
20240905,125800,60343405,2375,2375,2375,2375,17
|
|
20240905,125700,60303030,2385,2385,2385,2385,0
|
|
20240905,125600,60303030,2385,2385,2385,2385,0
|
|
20240905,125500,60303030,2385,2385,2385,2385,0
|
|
20240905,125400,60303030,2385,2385,2385,2385,0
|
|
20240905,125300,60303030,2385,2385,2385,2385,84
|
|
20240905,125200,60102690,2380,2380,2380,2380,0
|
|
20240905,125100,60102690,2380,2380,2380,2380,43
|
|
20240905,125000,60000350,2380,2380,2380,2380,0
|
|
20240905,124900,60000350,2380,2380,2380,2380,0
|
|
20240905,124800,60000350,2380,2380,2380,2380,52
|
|
20240905,124700,59876590,2380,2380,2380,2380,0
|
|
20240905,124600,59876590,2380,2380,2380,2380,0
|
|
20240905,124500,59876590,2380,2380,2380,2380,500
|
|
20240905,124400,58686590,2380,2380,2380,2380,0
|
|
20240905,124300,58686590,2380,2380,2380,2380,1142
|
|
20240905,124200,55968630,2380,2380,2380,2380,580
|
|
20240905,124100,54588230,2380,2380,2380,2380,100
|
|
20240905,124000,54350230,2380,2380,2380,2380,0
|
|
20240905,123900,54350230,2380,2385,2385,2380,2615
|
|
20240905,123800,48119545,2390,2390,2390,2390,0
|
|
20240905,123700,48119545,2390,2390,2390,2390,0
|
|
20240905,123600,48119545,2390,2390,2390,2390,0
|
|
20240905,123500,48119545,2390,2390,2390,2390,0
|
|
20240905,123400,48119545,2390,2390,2390,2390,0
|
|
20240905,123300,48119545,2390,2390,2390,2390,4
|
|
20240905,123200,48109985,2395,2395,2395,2395,4
|
|
20240905,123100,48100405,2400,2400,2400,2400,0
|
|
20240905,123000,48100405,2400,2400,2400,2400,1
|
|
20240905,122900,48098005,2390,2390,2390,2390,0
|
|
20240905,122800,48098005,2390,2390,2390,2390,0
|
|
20240905,122700,48098005,2390,2390,2390,2390,0
|
|
20240905,122600,48098005,2390,2390,2390,2390,0
|
|
20240905,122500,48098005,2390,2390,2390,2390,0
|
|
20240905,122400,48098005,2390,2390,2390,2390,0
|
|
20240905,122300,48098005,2390,2390,2390,2390,0
|
|
20240905,122200,48098005,2390,2390,2390,2390,0
|
|
20240905,122100,48098005,2390,2390,2390,2390,98
|
|
20240905,122000,47863785,2390,2390,2390,2390,209
|
|
20240905,121900,47364275,2390,2390,2390,2390,0
|
|
20240905,121800,47364275,2390,2390,2390,2390,0
|
|
20240905,121700,47364275,2390,2390,2390,2390,20
|
|
20240905,121600,47316475,2390,2390,2390,2390,0
|
|
20240905,121500,47316475,2390,2390,2390,2390,0
|
|
20240905,121400,47316475,2390,2390,2390,2390,0
|
|
20240905,121300,47316475,2390,2390,2390,2390,325
|
|
20240905,121200,46539725,2390,2390,2390,2390,0
|
|
20240905,121100,46539725,2390,2390,2390,2390,0
|
|
20240905,121000,46539725,2390,2390,2390,2390,0
|
|
20240905,120900,46539725,2390,2390,2390,2390,66
|
|
20240905,120800,46381985,2400,2400,2400,2400,0
|
|
20240905,120700,46381985,2400,2400,2400,2400,0
|
|
20240905,120600,46381985,2400,2400,2400,2400,0
|
|
20240905,120500,46381985,2400,2400,2400,2400,0
|
|
20240905,120400,46381985,2400,2400,2400,2400,0
|
|
20240905,120300,46381985,2400,2400,2400,2400,0
|
|
20240905,120200,46381985,2400,2400,2400,2400,0
|
|
20240905,120100,46381985,2400,2400,2400,2400,0
|
|
20240905,120000,46381985,2400,2400,2400,2400,0
|
|
20240905,115900,46381985,2400,2400,2400,2400,1
|
|
20240905,115800,46379585,2400,2400,2400,2400,0
|
|
20240905,115700,46379585,2400,2400,2400,2400,0
|
|
20240905,115600,46379585,2400,2400,2400,2400,0
|
|
20240905,115500,46379585,2400,2400,2400,2400,0
|
|
20240905,115400,46379585,2400,2400,2400,2400,0
|
|
20240905,115300,46379585,2400,2400,2400,2400,0
|
|
20240905,115200,46379585,2400,2400,2400,2400,0
|
|
20240905,115100,46379585,2400,2400,2400,2400,0
|
|
20240905,115000,46379585,2400,2400,2400,2400,0
|
|
20240905,114900,46379585,2400,2400,2400,2400,0
|
|
20240905,114800,46379585,2400,2400,2400,2400,0
|
|
20240905,114700,46379585,2400,2400,2400,2400,0
|
|
20240905,114600,46379585,2400,2400,2400,2400,0
|
|
20240905,114500,46379585,2400,2400,2400,2400,0
|
|
20240905,114400,46379585,2400,2400,2400,2400,0
|
|
20240905,114300,46379585,2400,2400,2400,2400,0
|
|
20240905,114200,46379585,2400,2400,2400,2400,0
|
|
20240905,114100,46379585,2400,2400,2400,2400,55
|
|
20240905,114000,46247585,2390,2390,2390,2390,1000
|
|
20240905,113900,43857585,2400,2400,2400,2400,0
|
|
20240905,113800,43857585,2400,2400,2400,2400,1
|
|
20240905,113700,43855185,2385,2385,2385,2385,0
|
|
20240905,113600,43855185,2385,2385,2385,2385,0
|
|
20240905,113500,43855185,2385,2400,2400,2385,3308
|
|
20240905,113400,35943450,2395,2395,2395,2395,0
|
|
20240905,113300,35943450,2395,2395,2395,2395,634
|
|
20240905,113200,34425020,2415,2415,2415,2415,0
|
|
20240905,113100,34425020,2415,2395,2415,2395,14
|
|
20240905,113000,34391470,2395,2400,2400,2395,556
|
|
20240905,112900,33059725,2400,2405,2405,2400,1000
|
|
20240905,112800,30658170,2410,2410,2410,2410,0
|
|
20240905,112700,30658170,2410,2410,2410,2410,0
|
|
20240905,112600,30658170,2410,2410,2410,2410,89
|
|
20240905,112500,30443680,2410,2410,2410,2410,6
|
|
20240905,112400,30429220,2410,2410,2410,2410,0
|
|
20240905,112300,30429220,2410,2405,2410,2405,54
|
|
20240905,112200,30299340,2405,2415,2415,2405,372
|
|
20240905,112100,29404180,2415,2415,2415,2415,50
|
|
20240905,112000,29283430,2415,2415,2415,2415,0
|
|
20240905,111900,29283430,2415,2415,2415,2415,0
|
|
20240905,111800,29283430,2415,2415,2415,2415,0
|
|
20240905,111700,29283430,2415,2415,2415,2415,0
|
|
20240905,111600,29283430,2415,2415,2415,2415,0
|
|
20240905,111500,29283430,2415,2405,2415,2405,20
|
|
20240905,111400,29235320,2405,2405,2405,2405,50
|
|
20240905,111300,29115070,2405,2405,2405,2405,0
|
|
20240905,111200,29115070,2405,2405,2405,2405,331
|
|
20240905,111100,28319015,2405,2415,2415,2405,451
|
|
20240905,111000,27233045,2410,2410,2410,2410,0
|
|
20240905,110900,27233045,2410,2410,2410,2410,0
|
|
20240905,110800,27233045,2410,2410,2410,2410,55
|
|
20240905,110700,27100495,2415,2415,2415,2415,0
|
|
20240905,110600,27100495,2415,2415,2415,2415,1500
|
|
20240905,110500,23477995,2415,2420,2420,2415,5
|
|
20240905,110400,23465915,2410,2410,2410,2410,0
|
|
20240905,110300,23465915,2410,2410,2410,2410,497
|
|
20240905,110200,22268145,2410,2415,2415,2410,503
|
|
20240905,110100,21055455,2420,2420,2420,2420,0
|
|
20240905,110000,21055455,2420,2420,2420,2420,0
|
|
20240905,105900,21055455,2420,2420,2420,2420,0
|
|
20240905,105800,21055455,2420,2420,2420,2420,0
|
|
20240905,105700,21055455,2420,2420,2420,2420,10
|
|
20240905,105600,21031255,2420,2420,2420,2420,64
|
|
20240905,105500,20876375,2425,2425,2425,2425,0
|
|
20240905,105400,20876375,2425,2425,2425,2425,1
|
|
20240905,105300,20873950,2425,2425,2425,2425,100
|
|
20240905,105200,20631450,2425,2425,2425,2425,0
|
|
20240905,105100,20631450,2425,2425,2425,2425,101
|
|
20240905,105000,20386525,2430,2430,2430,2430,203
|
|
20240905,104900,19893235,2430,2430,2430,2430,0
|
|
20240905,104800,19893235,2430,2430,2430,2430,0
|
|
20240905,104700,19893235,2430,2430,2430,2430,0
|
|
20240905,104600,19893235,2430,2430,2430,2430,12
|
|
20240905,104500,19864075,2440,2440,2440,2440,0
|
|
20240905,104400,19864075,2440,2440,2440,2440,0
|
|
20240905,104300,19864075,2440,2440,2440,2440,0
|
|
20240905,104200,19864075,2440,2440,2440,2440,0
|
|
20240905,104100,19864075,2440,2440,2440,2440,0
|
|
20240905,104000,19864075,2440,2440,2440,2440,167
|
|
20240905,103900,19456595,2440,2440,2440,2440,38
|
|
20240905,103800,19363875,2440,2440,2440,2440,10
|
|
20240905,103700,19339475,2440,2440,2440,2440,50
|
|
20240905,103600,19217475,2445,2445,2445,2445,0
|
|
20240905,103500,19217475,2445,2445,2445,2445,1
|
|
20240905,103400,19215030,2430,2435,2435,2430,290
|
|
20240905,103300,18509830,2455,2455,2455,2455,0
|
|
20240905,103200,18509830,2455,2455,2455,2455,0
|
|
20240905,103100,18509830,2455,2455,2455,2455,0
|
|
20240905,103000,18509830,2455,2455,2455,2455,0
|
|
20240905,102900,18509830,2455,2455,2455,2455,0
|
|
20240905,102800,18509830,2455,2455,2455,2455,0
|
|
20240905,102700,18509830,2455,2455,2455,2455,0
|
|
20240905,102600,18509830,2455,2455,2455,2455,0
|
|
20240905,102500,18509830,2455,2455,2455,2455,393
|
|
20240905,102400,17545015,2455,2455,2455,2455,1
|
|
20240905,102300,17542560,2430,2430,2430,2430,0
|
|
20240905,102200,17542560,2430,2430,2430,2430,0
|
|
20240905,102100,17542560,2430,2430,2430,2430,0
|
|
20240905,102000,17542560,2430,2430,2430,2430,5
|
|
20240905,101900,17530410,2430,2430,2430,2430,0
|
|
20240905,101800,17530410,2430,2430,2430,2430,0
|
|
20240905,101700,17530410,2430,2430,2430,2430,0
|
|
20240905,101600,17530410,2430,2430,2430,2430,0
|
|
20240905,101500,17530410,2430,2430,2430,2430,0
|
|
20240905,101400,17530410,2430,2430,2430,2430,0
|
|
20240905,101300,17530410,2430,2430,2430,2430,0
|
|
20240905,101200,17530410,2430,2430,2430,2430,0
|
|
20240905,101100,17530410,2430,2430,2430,2430,0
|
|
20240905,101000,17530410,2430,2430,2430,2430,2
|
|
20240905,100900,17525550,2450,2450,2450,2450,0
|
|
20240905,100800,17525550,2450,2450,2450,2450,0
|
|
20240905,100700,17525550,2450,2450,2450,2450,20
|
|
20240905,100600,17476550,2450,2450,2450,2450,0
|
|
20240905,100500,17476550,2450,2450,2450,2450,58
|
|
20240905,100400,17334450,2430,2430,2430,2430,0
|
|
20240905,100300,17334450,2430,2430,2430,2430,0
|
|
20240905,100200,17334450,2430,2430,2430,2430,0
|
|
20240905,100100,17334450,2430,2430,2430,2430,0
|
|
20240905,100000,17334450,2430,2430,2430,2430,200
|
|
20240905,095900,16848450,2430,2430,2430,2430,0
|
|
20240905,095800,16848450,2430,2430,2430,2430,0
|
|
20240905,095700,16848450,2430,2430,2430,2430,0
|
|
20240905,095600,16848450,2430,2430,2430,2430,0
|
|
20240905,095500,16848450,2430,2450,2450,2430,1000
|
|
20240905,095400,14417890,2455,2455,2455,2455,0
|
|
20240905,095300,14417890,2455,2455,2455,2455,0
|
|
20240905,095200,14417890,2455,2455,2455,2455,0
|
|
20240905,095100,14417890,2455,2455,2455,2455,0
|
|
20240905,095000,14417890,2455,2455,2455,2455,0
|
|
20240905,094900,14417890,2455,2455,2455,2455,0
|
|
20240905,094800,14417890,2455,2455,2455,2455,0
|
|
20240905,094700,14417890,2455,2455,2455,2455,0
|
|
20240905,094600,14417890,2455,2455,2455,2455,0
|
|
20240905,094500,14417890,2455,2455,2455,2455,0
|
|
20240905,094400,14417890,2455,2455,2455,2455,3
|
|
20240905,094300,14410525,2445,2445,2445,2445,987
|
|
20240905,094200,11997310,2445,2445,2445,2445,57
|
|
20240905,094100,11857945,2455,2455,2455,2455,0
|
|
20240905,094000,11857945,2455,2455,2455,2455,6
|
|
20240905,093900,11843215,2455,2455,2455,2455,0
|
|
20240905,093800,11843215,2455,2455,2455,2455,0
|
|
20240905,093700,11843215,2455,2455,2455,2455,0
|
|
20240905,093600,11843215,2455,2455,2455,2455,0
|
|
20240905,093500,11843215,2455,2455,2455,2455,0
|
|
20240905,093400,11843215,2455,2450,2455,2450,3
|
|
20240905,093300,11835855,2450,2450,2450,2450,181
|
|
20240905,093200,11392405,2445,2445,2445,2445,48
|
|
20240905,093100,11275045,2445,2445,2445,2445,0
|
|
20240905,093000,11275045,2445,2445,2445,2445,2
|
|
20240905,092900,11270155,2445,2445,2445,2445,0
|
|
20240905,092800,11270155,2445,2445,2445,2445,1
|
|
20240905,092700,11267710,2435,2435,2435,2435,45
|
|
20240905,092600,11158135,2440,2440,2440,2440,58
|
|
20240905,092500,11016615,2440,2440,2440,2440,0
|
|
20240905,092400,11016615,2440,2440,2440,2440,0
|
|
20240905,092300,11016615,2440,2440,2440,2440,0
|
|
20240905,092200,11016615,2440,2440,2440,2440,0
|
|
20240905,092100,11016615,2440,2440,2440,2440,3
|
|
20240905,092000,11009295,2440,2440,2440,2440,7
|
|
20240905,091900,10992215,2425,2425,2425,2425,0
|
|
20240905,091800,10992215,2425,2425,2425,2425,22
|
|
20240905,091700,10938865,2425,2430,2430,2425,20
|
|
20240905,091600,10890340,2440,2440,2440,2440,0
|
|
20240905,091500,10890340,2440,2440,2440,2440,0
|
|
20240905,091400,10890340,2440,2440,2440,2440,0
|
|
20240905,091300,10890340,2440,2440,2440,2440,0
|
|
20240905,091200,10890340,2440,2440,2440,2440,1
|
|
20240905,091100,10887900,2430,2430,2430,2430,0
|
|
20240905,091000,10887900,2430,2425,2430,2425,87
|
|
20240905,090900,10676515,2440,2440,2440,2440,0
|
|
20240905,090800,10676515,2440,2440,2440,2440,0
|
|
20240905,090700,10676515,2440,2440,2440,2440,3
|
|
20240905,090600,10669195,2425,2425,2425,2425,87
|
|
20240905,090500,10458220,2425,2425,2425,2425,50
|
|
20240905,090400,10336970,2435,2435,2435,2435,0
|
|
20240905,090300,10336970,2435,2435,2435,2435,0
|
|
20240905,090200,10336970,2435,2435,2435,2435,0
|
|
20240905,090100,10336970,2435,2420,2435,2420,4002
|
|
20240905,090000,628075,2425,2425,2425,2425,259
|