621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191800,63878870,2285,2285,2285,2285,728
|
|
20240909,191700,63878870,2285,2285,2285,2285,0
|
|
20240909,191600,63878870,2285,2285,2285,2285,0
|
|
20240909,191500,63878870,2285,2285,2285,2285,0
|
|
20240909,191400,63878870,2285,2285,2285,2285,0
|
|
20240909,191300,63878870,2285,2285,2285,2285,0
|
|
20240909,191200,63878870,2285,2285,2285,2285,0
|
|
20240909,191100,63878870,2285,2285,2285,2285,0
|
|
20240909,191000,63878870,2285,2285,2285,2285,0
|
|
20240909,190900,63878870,2285,2285,2285,2285,0
|
|
20240909,190800,63878870,2285,2285,2285,2285,0
|
|
20240909,190700,63878870,2285,2285,2285,2285,0
|
|
20240909,190600,63878870,2285,2285,2285,2285,0
|
|
20240909,190500,63878870,2285,2285,2285,2285,0
|
|
20240909,190400,63878870,2285,2285,2285,2285,0
|
|
20240909,190300,63878870,2285,2285,2285,2285,0
|
|
20240909,190200,63878870,2285,2285,2285,2285,0
|
|
20240909,190100,63878870,2285,2285,2285,2285,0
|
|
20240909,190000,63878870,2285,2285,2285,2285,0
|
|
20240909,185900,63878870,2285,2285,2285,2285,0
|
|
20240909,185800,63878870,2285,2285,2285,2285,0
|
|
20240909,185700,63878870,2285,2285,2285,2285,0
|
|
20240909,185600,63878870,2285,2285,2285,2285,0
|
|
20240909,185500,63878870,2285,2285,2285,2285,0
|
|
20240909,185400,63878870,2285,2285,2285,2285,0
|
|
20240909,185300,63878870,2285,2285,2285,2285,0
|
|
20240909,185200,63878870,2285,2285,2285,2285,0
|
|
20240909,185100,63878870,2285,2285,2285,2285,0
|
|
20240909,185000,63878870,2285,2285,2285,2285,0
|
|
20240909,184900,63878870,2285,2285,2285,2285,0
|
|
20240909,184800,63878870,2285,2285,2285,2285,728
|
|
20240909,184700,63878870,2285,2285,2285,2285,0
|
|
20240909,184600,63878870,2285,2285,2285,2285,0
|
|
20240909,184500,63878870,2285,2285,2285,2285,0
|
|
20240909,184400,63878870,2285,2285,2285,2285,0
|
|
20240909,184300,63878870,2285,2285,2285,2285,0
|
|
20240909,184200,63878870,2285,2285,2285,2285,0
|
|
20240909,184100,63878870,2285,2285,2285,2285,0
|
|
20240909,184000,63878870,2285,2285,2285,2285,0
|
|
20240909,183900,63878870,2285,2285,2285,2285,0
|
|
20240909,183800,63878870,2285,2285,2285,2285,0
|
|
20240909,183700,63878870,2285,2285,2285,2285,0
|
|
20240909,183600,63878870,2285,2285,2285,2285,0
|
|
20240909,183500,63878870,2285,2285,2285,2285,0
|
|
20240909,183400,63878870,2285,2285,2285,2285,0
|
|
20240909,183300,63878870,2285,2285,2285,2285,0
|
|
20240909,183200,63878870,2285,2285,2285,2285,0
|
|
20240909,183100,63878870,2285,2285,2285,2285,0
|
|
20240909,183000,63878870,2285,2285,2285,2285,0
|
|
20240909,182900,63878870,2285,2285,2285,2285,0
|
|
20240909,182800,63878870,2285,2285,2285,2285,0
|
|
20240909,182700,63878870,2285,2285,2285,2285,0
|
|
20240909,182600,63878870,2285,2285,2285,2285,0
|
|
20240909,182500,63878870,2285,2285,2285,2285,0
|
|
20240909,182400,63878870,2285,2285,2285,2285,0
|
|
20240909,182300,63878870,2285,2285,2285,2285,0
|
|
20240909,182200,63878870,2285,2285,2285,2285,0
|
|
20240909,182100,63878870,2285,2285,2285,2285,0
|
|
20240909,182000,63878870,2285,2285,2285,2285,0
|
|
20240909,181900,63878870,2285,2285,2285,2285,0
|
|
20240909,181800,63878870,2285,2285,2285,2285,728
|
|
20240909,181700,63878870,2285,2285,2285,2285,0
|
|
20240909,181600,63878870,2285,2285,2285,2285,0
|
|
20240909,181500,63878870,2285,2285,2285,2285,0
|
|
20240909,181400,63878870,2285,2285,2285,2285,0
|
|
20240909,181300,63878870,2285,2285,2285,2285,0
|
|
20240909,181200,63878870,2285,2285,2285,2285,0
|
|
20240909,181100,63878870,2285,2285,2285,2285,0
|
|
20240909,181000,63878870,2285,2285,2285,2285,0
|
|
20240909,180900,63878870,2285,2285,2285,2285,0
|
|
20240909,180800,63878870,2285,2285,2285,2285,0
|
|
20240909,180700,63878870,2285,2285,2285,2285,0
|
|
20240909,180600,63878870,2285,2285,2285,2285,0
|
|
20240909,180500,63878870,2285,2285,2285,2285,0
|
|
20240909,180400,63878870,2285,2285,2285,2285,0
|
|
20240909,180300,63878870,2285,2285,2285,2285,0
|
|
20240909,180200,63878870,2285,2285,2285,2285,0
|
|
20240909,180100,63878870,2285,2285,2285,2285,0
|
|
20240909,180000,63878870,2285,2285,2285,2285,0
|
|
20240909,175900,63878870,2285,2285,2285,2285,0
|
|
20240909,175800,63878870,2285,2285,2285,2285,0
|
|
20240909,175700,63878870,2285,2285,2285,2285,0
|
|
20240909,175600,63878870,2285,2285,2285,2285,0
|
|
20240909,175500,63878870,2285,2285,2285,2285,0
|
|
20240909,175400,63878870,2285,2285,2285,2285,0
|
|
20240909,175300,63878870,2285,2285,2285,2285,0
|
|
20240909,175200,63878870,2285,2285,2285,2285,0
|
|
20240909,175100,63878870,2285,2285,2285,2285,0
|
|
20240909,175000,63878870,2285,2285,2285,2285,0
|
|
20240909,174900,63878870,2285,2285,2285,2285,0
|
|
20240909,174800,63878870,2285,2285,2285,2285,728
|
|
20240909,174700,63878870,2285,2285,2285,2285,0
|
|
20240909,174600,63878870,2285,2285,2285,2285,0
|
|
20240909,174500,63878870,2285,2285,2285,2285,0
|
|
20240909,174400,63878870,2285,2285,2285,2285,0
|
|
20240909,174300,63878870,2285,2285,2285,2285,0
|
|
20240909,174200,63878870,2285,2285,2285,2285,0
|
|
20240909,174100,63878870,2285,2285,2285,2285,0
|
|
20240909,174000,63878870,2285,2285,2285,2285,0
|
|
20240909,173900,63878870,2285,2285,2285,2285,0
|
|
20240909,173800,63878870,2285,2285,2285,2285,0
|
|
20240909,173700,63878870,2285,2285,2285,2285,0
|
|
20240909,173600,63878870,2285,2285,2285,2285,0
|
|
20240909,173500,63878870,2285,2285,2285,2285,0
|
|
20240909,173400,63878870,2285,2285,2285,2285,0
|
|
20240909,173300,63878870,2285,2285,2285,2285,0
|
|
20240909,173200,63878870,2285,2285,2285,2285,0
|
|
20240909,173100,63878870,2285,2285,2285,2285,0
|
|
20240909,173000,63878870,2285,2285,2285,2285,0
|
|
20240909,172900,63878870,2285,2285,2285,2285,0
|
|
20240909,172800,63878870,2285,2285,2285,2285,0
|
|
20240909,172700,63878870,2285,2285,2285,2285,0
|
|
20240909,172600,63878870,2285,2285,2285,2285,0
|
|
20240909,172500,63878870,2285,2285,2285,2285,0
|
|
20240909,172400,63878870,2285,2285,2285,2285,0
|
|
20240909,172300,63878870,2285,2285,2285,2285,0
|
|
20240909,172200,63878870,2285,2285,2285,2285,0
|
|
20240909,172100,63878870,2285,2285,2285,2285,0
|
|
20240909,172000,63878870,2285,2285,2285,2285,0
|
|
20240909,171900,63878870,2285,2285,2285,2285,0
|
|
20240909,171800,63878870,2285,2285,2285,2285,728
|
|
20240909,171700,63878870,2285,2285,2285,2285,0
|
|
20240909,171600,63878870,2285,2285,2285,2285,0
|
|
20240909,171500,63878870,2285,2285,2285,2285,0
|
|
20240909,171400,63878870,2285,2285,2285,2285,0
|
|
20240909,171300,63878870,2285,2285,2285,2285,0
|
|
20240909,171200,63878870,2285,2285,2285,2285,0
|
|
20240909,171100,63878870,2285,2285,2285,2285,0
|
|
20240909,171000,63878870,2285,2285,2285,2285,0
|
|
20240909,170900,63878870,2285,2285,2285,2285,0
|
|
20240909,170800,63878870,2285,2285,2285,2285,0
|
|
20240909,170700,63878870,2285,2285,2285,2285,0
|
|
20240909,170600,63878870,2285,2285,2285,2285,0
|
|
20240909,170500,63878870,2285,2285,2285,2285,0
|
|
20240909,170400,63878870,2285,2285,2285,2285,0
|
|
20240909,170300,63878870,2285,2285,2285,2285,0
|
|
20240909,170200,63878870,2285,2285,2285,2285,0
|
|
20240909,170100,63878870,2285,2285,2285,2285,0
|
|
20240909,170000,63878870,2285,2285,2285,2285,0
|
|
20240909,165900,63878870,2285,2285,2285,2285,0
|
|
20240909,165800,63878870,2285,2285,2285,2285,0
|
|
20240909,165700,63878870,2285,2285,2285,2285,0
|
|
20240909,165600,63878870,2285,2285,2285,2285,0
|
|
20240909,165500,63878870,2285,2285,2285,2285,0
|
|
20240909,165400,63878870,2285,2285,2285,2285,0
|
|
20240909,165300,63878870,2285,2285,2285,2285,0
|
|
20240909,165200,63878870,2285,2285,2285,2285,0
|
|
20240909,165100,63878870,2285,2285,2285,2285,0
|
|
20240909,165000,63878870,2285,2285,2285,2285,0
|
|
20240909,164900,63878870,2285,2285,2285,2285,0
|
|
20240909,164800,63878870,2285,2285,2285,2285,728
|
|
20240909,164700,63878870,2285,2285,2285,2285,0
|
|
20240909,164600,63878870,2285,2285,2285,2285,0
|
|
20240909,164500,63878870,2285,2285,2285,2285,0
|
|
20240909,164400,63878870,2285,2285,2285,2285,0
|
|
20240909,164300,63878870,2285,2285,2285,2285,0
|
|
20240909,164200,63878870,2285,2285,2285,2285,0
|
|
20240909,164100,63878870,2285,2285,2285,2285,0
|
|
20240909,164000,63878870,2285,2285,2285,2285,0
|
|
20240909,163900,63878870,2285,2285,2285,2285,0
|
|
20240909,163800,63878870,2285,2285,2285,2285,0
|
|
20240909,163700,63878870,2285,2285,2285,2285,0
|
|
20240909,163600,63878870,2285,2285,2285,2285,0
|
|
20240909,163500,63878870,2285,2285,2285,2285,0
|
|
20240909,163400,63878870,2285,2285,2285,2285,0
|
|
20240909,163300,63878870,2285,2285,2285,2285,0
|
|
20240909,163200,63878870,2285,2285,2285,2285,0
|
|
20240909,163100,63878870,2285,2285,2285,2285,0
|
|
20240909,163000,63878870,2285,2285,2285,2285,0
|
|
20240909,162900,63878870,2285,2285,2285,2285,0
|
|
20240909,162800,63878870,2285,2285,2285,2285,0
|
|
20240909,162700,63878870,2285,2285,2285,2285,0
|
|
20240909,162600,63878870,2285,2285,2285,2285,0
|
|
20240909,162500,63878870,2285,2285,2285,2285,0
|
|
20240909,162400,63878870,2285,2285,2285,2285,0
|
|
20240909,162300,63878870,2285,2285,2285,2285,0
|
|
20240909,162200,63878870,2285,2285,2285,2285,0
|
|
20240909,162100,63878870,2285,2285,2285,2285,0
|
|
20240909,162000,63878870,2285,2285,2285,2285,0
|
|
20240909,161900,63878870,2285,2285,2285,2285,0
|
|
20240909,161800,63878870,2285,2285,2285,2285,728
|
|
20240909,161700,63878870,2285,2285,2285,2285,0
|
|
20240909,161600,63878870,2285,2285,2285,2285,0
|
|
20240909,161500,63878870,2285,2285,2285,2285,0
|
|
20240909,161400,63878870,2285,2285,2285,2285,0
|
|
20240909,161300,63878870,2285,2285,2285,2285,0
|
|
20240909,161200,63878870,2285,2285,2285,2285,0
|
|
20240909,161100,63878870,2285,2285,2285,2285,0
|
|
20240909,161000,63878870,2285,2285,2285,2285,0
|
|
20240909,160900,63878870,2285,2285,2285,2285,0
|
|
20240909,160800,63878870,2285,2285,2285,2285,0
|
|
20240909,160700,63878870,2285,2285,2285,2285,0
|
|
20240909,160600,63878870,2285,2285,2285,2285,0
|
|
20240909,160500,63878870,2285,2285,2285,2285,0
|
|
20240909,160400,63878870,2285,2285,2285,2285,0
|
|
20240909,160300,63878870,2285,2285,2285,2285,0
|
|
20240909,160200,63878870,2285,2285,2285,2285,0
|
|
20240909,160100,63878870,2285,2285,2285,2285,0
|
|
20240909,160000,63878870,2285,2285,2285,2285,0
|
|
20240909,155900,63878870,2285,2285,2285,2285,0
|
|
20240909,155800,63878870,2285,2285,2285,2285,0
|
|
20240909,155700,63878870,2285,2285,2285,2285,0
|
|
20240909,155600,63878870,2285,2285,2285,2285,0
|
|
20240909,155500,63878870,2285,2285,2285,2285,0
|
|
20240909,155400,63878870,2285,2285,2285,2285,0
|
|
20240909,155300,63878870,2285,2285,2285,2285,0
|
|
20240909,155200,63878870,2285,2285,2285,2285,0
|
|
20240909,155100,63878870,2285,2285,2285,2285,0
|
|
20240909,155000,63878870,2285,2285,2285,2285,0
|
|
20240909,154900,63878870,2285,2285,2285,2285,0
|
|
20240909,154800,63878870,2285,2285,2285,2285,728
|
|
20240909,154700,63878870,2285,2285,2285,2285,0
|
|
20240909,154600,63878870,2285,2285,2285,2285,0
|
|
20240909,154500,63878870,2285,2285,2285,2285,0
|
|
20240909,154400,63878870,2285,2285,2285,2285,0
|
|
20240909,154300,63878870,2285,2285,2285,2285,0
|
|
20240909,154200,63878870,2285,2285,2285,2285,0
|
|
20240909,154100,63878870,2285,2285,2285,2285,0
|
|
20240909,154000,63878870,2285,2285,2285,2285,0
|
|
20240909,153900,63878870,2285,2285,2285,2285,0
|
|
20240909,153800,63878870,2285,2285,2285,2285,0
|
|
20240909,153700,63878870,2285,2285,2285,2285,0
|
|
20240909,153600,63878870,2285,2285,2285,2285,0
|
|
20240909,153500,63878870,2285,2285,2285,2285,0
|
|
20240909,153400,63878870,2285,2285,2285,2285,0
|
|
20240909,153300,63878870,2285,2285,2285,2285,0
|
|
20240909,153200,63878870,2285,2285,2285,2285,0
|
|
20240909,153100,63878870,2285,2285,2285,2285,0
|
|
20240909,153000,63878870,2285,2285,2285,2285,728
|
|
20240909,152900,62215390,2300,2300,2300,2300,0
|
|
20240909,152800,62215390,2300,2300,2300,2300,0
|
|
20240909,152700,62215390,2300,2300,2300,2300,0
|
|
20240909,152600,62215390,2300,2300,2300,2300,0
|
|
20240909,152500,62215390,2300,2300,2300,2300,0
|
|
20240909,152400,62215390,2300,2300,2300,2300,0
|
|
20240909,152300,62215390,2300,2300,2300,2300,0
|
|
20240909,152200,62215390,2300,2300,2300,2300,0
|
|
20240909,152100,62215390,2300,2300,2300,2300,0
|
|
20240909,152000,62215390,2300,2300,2300,2300,0
|
|
20240909,151900,62215390,2300,2300,2300,2300,6
|
|
20240909,151800,62201590,2295,2295,2295,2295,11
|
|
20240909,151700,62176345,2300,2300,2300,2300,0
|
|
20240909,151600,62176345,2300,2300,2300,2300,4
|
|
20240909,151500,62167145,2300,2300,2300,2300,0
|
|
20240909,151400,62167145,2300,2300,2300,2300,0
|
|
20240909,151300,62167145,2300,2300,2300,2300,0
|
|
20240909,151200,62167145,2300,2300,2300,2300,635
|
|
20240909,151100,60706645,2300,2300,2300,2300,0
|
|
20240909,151000,60706645,2300,2300,2300,2300,0
|
|
20240909,150900,60706645,2300,2300,2300,2300,0
|
|
20240909,150800,60706645,2300,2300,2300,2300,0
|
|
20240909,150700,60706645,2300,2300,2300,2300,0
|
|
20240909,150600,60706645,2300,2300,2300,2300,0
|
|
20240909,150500,60706645,2300,2300,2300,2300,0
|
|
20240909,150400,60706645,2300,2290,2300,2290,298
|
|
20240909,150300,60024215,2290,2290,2290,2290,162
|
|
20240909,150200,59653235,2295,2295,2295,2295,43
|
|
20240909,150100,59554550,2295,2295,2295,2295,0
|
|
20240909,150000,59554550,2295,2295,2295,2295,0
|
|
20240909,145900,59554550,2295,2295,2295,2295,0
|
|
20240909,145800,59554550,2295,2290,2295,2290,23
|
|
20240909,145700,59501825,2295,2300,2300,2295,39
|
|
20240909,145600,59412315,2295,2295,2295,2295,0
|
|
20240909,145500,59412315,2295,2295,2295,2295,0
|
|
20240909,145400,59412315,2295,2295,2295,2295,0
|
|
20240909,145300,59412315,2295,2295,2295,2295,0
|
|
20240909,145200,59412315,2295,2295,2295,2295,5
|
|
20240909,145100,59400840,2300,2300,2300,2300,0
|
|
20240909,145000,59400840,2300,2300,2300,2300,0
|
|
20240909,144900,59400840,2300,2300,2300,2300,3
|
|
20240909,144800,59393940,2300,2300,2300,2300,0
|
|
20240909,144700,59393940,2300,2300,2300,2300,0
|
|
20240909,144600,59393940,2300,2300,2300,2300,0
|
|
20240909,144500,59393940,2300,2300,2300,2300,109
|
|
20240909,144400,59143240,2305,2305,2305,2305,0
|
|
20240909,144300,59143240,2305,2305,2305,2305,0
|
|
20240909,144200,59143240,2305,2305,2305,2305,0
|
|
20240909,144100,59143240,2305,2305,2305,2305,0
|
|
20240909,144000,59143240,2305,2305,2305,2305,0
|
|
20240909,143900,59143240,2305,2305,2305,2305,1
|
|
20240909,143800,59140935,2300,2300,2300,2300,0
|
|
20240909,143700,59140935,2300,2300,2300,2300,0
|
|
20240909,143600,59140935,2300,2300,2300,2300,0
|
|
20240909,143500,59140935,2300,2300,2300,2300,0
|
|
20240909,143400,59140935,2300,2300,2300,2300,0
|
|
20240909,143300,59140935,2300,2300,2300,2300,0
|
|
20240909,143200,59140935,2300,2300,2300,2300,0
|
|
20240909,143100,59140935,2300,2300,2300,2300,0
|
|
20240909,143000,59140935,2300,2300,2300,2300,170
|
|
20240909,142900,58749935,2305,2305,2305,2305,88
|
|
20240909,142800,58547095,2300,2300,2300,2300,0
|
|
20240909,142700,58547095,2300,2300,2300,2300,0
|
|
20240909,142600,58547095,2300,2300,2300,2300,100
|
|
20240909,142500,58317095,2305,2305,2305,2305,0
|
|
20240909,142400,58317095,2305,2305,2305,2305,0
|
|
20240909,142300,58317095,2305,2305,2305,2305,0
|
|
20240909,142200,58317095,2305,2305,2305,2305,0
|
|
20240909,142100,58317095,2305,2305,2305,2305,0
|
|
20240909,142000,58317095,2305,2305,2305,2305,0
|
|
20240909,141900,58317095,2305,2305,2305,2305,0
|
|
20240909,141800,58317095,2305,2305,2305,2305,62
|
|
20240909,141700,58174185,2310,2310,2310,2310,1
|
|
20240909,141600,58171875,2305,2305,2305,2305,0
|
|
20240909,141500,58171875,2305,2305,2305,2305,0
|
|
20240909,141400,58171875,2305,2305,2305,2305,0
|
|
20240909,141300,58171875,2305,2305,2305,2305,0
|
|
20240909,141200,58171875,2305,2305,2305,2305,0
|
|
20240909,141100,58171875,2305,2305,2305,2305,0
|
|
20240909,141000,58171875,2305,2305,2305,2305,0
|
|
20240909,140900,58171875,2305,2305,2305,2305,0
|
|
20240909,140800,58171875,2305,2305,2305,2305,41
|
|
20240909,140700,58077370,2310,2310,2310,2310,0
|
|
20240909,140600,58077370,2310,2310,2310,2310,0
|
|
20240909,140500,58077370,2310,2310,2310,2310,0
|
|
20240909,140400,58077370,2310,2310,2310,2310,0
|
|
20240909,140300,58077370,2310,2310,2310,2310,0
|
|
20240909,140200,58077370,2310,2310,2310,2310,400
|
|
20240909,140100,57153370,2310,2310,2310,2310,17
|
|
20240909,140000,57114100,2310,2310,2310,2310,0
|
|
20240909,135900,57114100,2310,2310,2310,2310,0
|
|
20240909,135800,57114100,2310,2310,2310,2310,0
|
|
20240909,135700,57114100,2310,2310,2310,2310,0
|
|
20240909,135600,57114100,2310,2310,2310,2310,0
|
|
20240909,135500,57114100,2310,2310,2310,2310,0
|
|
20240909,135400,57114100,2310,2310,2310,2310,2
|
|
20240909,135300,57109480,2310,2310,2310,2310,0
|
|
20240909,135200,57109480,2310,2310,2310,2310,0
|
|
20240909,135100,57109480,2310,2310,2310,2310,0
|
|
20240909,135000,57109480,2310,2310,2310,2310,0
|
|
20240909,134900,57109480,2310,2310,2310,2310,0
|
|
20240909,134800,57109480,2310,2310,2310,2310,2
|
|
20240909,134700,57104860,2300,2300,2300,2300,0
|
|
20240909,134600,57104860,2300,2305,2305,2300,90
|
|
20240909,134500,56897450,2300,2300,2300,2300,0
|
|
20240909,134400,56897450,2300,2300,2300,2300,0
|
|
20240909,134300,56897450,2300,2300,2300,2300,0
|
|
20240909,134200,56897450,2300,2305,2305,2300,3
|
|
20240909,134100,56890540,2300,2300,2300,2300,0
|
|
20240909,134000,56890540,2300,2300,2300,2300,0
|
|
20240909,133900,56890540,2300,2300,2300,2300,0
|
|
20240909,133800,56890540,2300,2300,2300,2300,0
|
|
20240909,133700,56890540,2300,2300,2300,2300,59
|
|
20240909,133600,56754840,2300,2300,2300,2300,2
|
|
20240909,133500,56750240,2300,2300,2300,2300,0
|
|
20240909,133400,56750240,2300,2300,2300,2300,0
|
|
20240909,133300,56750240,2300,2300,2300,2300,0
|
|
20240909,133200,56750240,2300,2300,2300,2300,0
|
|
20240909,133100,56750240,2300,2300,2300,2300,0
|
|
20240909,133000,56750240,2300,2300,2300,2300,3
|
|
20240909,132900,56743340,2285,2285,2285,2285,0
|
|
20240909,132800,56743340,2285,2285,2285,2285,0
|
|
20240909,132700,56743340,2285,2300,2300,2285,55
|
|
20240909,132600,56617005,2300,2300,2300,2300,0
|
|
20240909,132500,56617005,2300,2300,2300,2300,0
|
|
20240909,132400,56617005,2300,2300,2300,2300,2
|
|
20240909,132300,56612405,2280,2280,2280,2280,0
|
|
20240909,132200,56612405,2280,2280,2280,2280,0
|
|
20240909,132100,56612405,2280,2280,2280,2280,2000
|
|
20240909,132000,52052405,2300,2300,2300,2300,0
|
|
20240909,131900,52052405,2300,2300,2300,2300,0
|
|
20240909,131800,52052405,2300,2300,2300,2300,2
|
|
20240909,131700,52047805,2300,2300,2300,2300,0
|
|
20240909,131600,52047805,2300,2300,2300,2300,0
|
|
20240909,131500,52047805,2300,2300,2300,2300,0
|
|
20240909,131400,52047805,2300,2275,2300,2270,281
|
|
20240909,131300,51409030,2300,2300,2300,2300,0
|
|
20240909,131200,51409030,2300,2300,2300,2300,2
|
|
20240909,131100,51404430,2300,2300,2300,2300,0
|
|
20240909,131000,51404430,2300,2300,2300,2300,0
|
|
20240909,130900,51404430,2300,2300,2300,2300,0
|
|
20240909,130800,51404430,2300,2300,2300,2300,0
|
|
20240909,130700,51404430,2300,2300,2300,2300,0
|
|
20240909,130600,51404430,2300,2300,2300,2300,2
|
|
20240909,130500,51399830,2300,2300,2300,2300,0
|
|
20240909,130400,51399830,2300,2300,2300,2300,0
|
|
20240909,130300,51399830,2300,2300,2300,2300,0
|
|
20240909,130200,51399830,2300,2300,2300,2300,0
|
|
20240909,130100,51399830,2300,2295,2300,2295,1500
|
|
20240909,130000,47952505,2295,2295,2295,2295,2
|
|
20240909,125900,47947915,2295,2295,2295,2295,0
|
|
20240909,125800,47947915,2295,2295,2295,2295,0
|
|
20240909,125700,47947915,2295,2295,2295,2295,0
|
|
20240909,125600,47947915,2295,2295,2295,2295,0
|
|
20240909,125500,47947915,2295,2295,2295,2295,0
|
|
20240909,125400,47947915,2295,2295,2295,2295,2
|
|
20240909,125300,47943325,2295,2295,2295,2295,0
|
|
20240909,125200,47943325,2295,2295,2295,2295,216
|
|
20240909,125100,47447605,2295,2295,2295,2295,1
|
|
20240909,125000,47445310,2295,2295,2295,2295,0
|
|
20240909,124900,47445310,2295,2295,2295,2295,0
|
|
20240909,124800,47445310,2295,2295,2295,2295,2
|
|
20240909,124700,47440720,2290,2280,2290,2280,500
|
|
20240909,124600,46296085,2265,2265,2265,2265,0
|
|
20240909,124500,46296085,2265,2265,2265,2265,0
|
|
20240909,124400,46296085,2265,2265,2265,2265,4
|
|
20240909,124300,46287025,2285,2285,2285,2285,0
|
|
20240909,124200,46287025,2285,2285,2285,2285,2
|
|
20240909,124100,46282455,2290,2290,2290,2290,26
|
|
20240909,124000,46222915,2290,2290,2290,2290,0
|
|
20240909,123900,46222915,2290,2290,2290,2290,0
|
|
20240909,123800,46222915,2290,2290,2290,2290,1
|
|
20240909,123700,46220625,2290,2290,2290,2290,20
|
|
20240909,123600,46174825,2290,2290,2290,2290,2
|
|
20240909,123500,46170245,2290,2290,2290,2290,0
|
|
20240909,123400,46170245,2290,2290,2290,2290,0
|
|
20240909,123300,46170245,2290,2285,2290,2285,16
|
|
20240909,123200,46133680,2285,2280,2285,2280,3
|
|
20240909,123100,46126835,2280,2280,2280,2280,0
|
|
20240909,123000,46126835,2280,2280,2280,2280,2
|
|
20240909,122900,46122275,2260,2260,2260,2260,18
|
|
20240909,122800,46081595,2280,2270,2280,2270,23
|
|
20240909,122700,46029335,2250,2250,2250,2250,0
|
|
20240909,122600,46029335,2250,2250,2250,2250,0
|
|
20240909,122500,46029335,2250,2255,2255,2250,99
|
|
20240909,122400,45806415,2270,2270,2270,2270,1
|
|
20240909,122300,45804145,2255,2255,2255,2255,0
|
|
20240909,122200,45804145,2255,2255,2255,2255,0
|
|
20240909,122100,45804145,2255,2255,2255,2255,30
|
|
20240909,122000,45736495,2280,2280,2280,2280,34
|
|
20240909,121900,45658975,2280,2280,2280,2280,0
|
|
20240909,121800,45658975,2280,2280,2280,2280,1
|
|
20240909,121700,45656695,2280,2280,2280,2280,0
|
|
20240909,121600,45656695,2280,2280,2280,2280,0
|
|
20240909,121500,45656695,2280,2280,2280,2280,0
|
|
20240909,121400,45656695,2280,2280,2280,2280,0
|
|
20240909,121300,45656695,2280,2280,2280,2280,0
|
|
20240909,121200,45656695,2280,2280,2280,2280,1
|
|
20240909,121100,45654415,2280,2280,2280,2280,0
|
|
20240909,121000,45654415,2280,2280,2280,2280,0
|
|
20240909,120900,45654415,2280,2280,2280,2280,1
|
|
20240909,120800,45652135,2255,2265,2265,2255,15
|
|
20240909,120700,45618210,2285,2285,2285,2285,0
|
|
20240909,120600,45618210,2285,2285,2285,2285,1
|
|
20240909,120500,45615925,2285,2285,2285,2285,0
|
|
20240909,120400,45615925,2285,2265,2285,2260,479
|
|
20240909,120300,44529985,2265,2265,2265,2265,0
|
|
20240909,120200,44529985,2265,2265,2265,2265,0
|
|
20240909,120100,44529985,2265,2265,2265,2265,0
|
|
20240909,120000,44529985,2265,2265,2265,2265,1
|
|
20240909,115900,44527720,2265,2265,2265,2265,0
|
|
20240909,115800,44527720,2265,2265,2265,2265,0
|
|
20240909,115700,44527720,2265,2265,2265,2265,0
|
|
20240909,115600,44527720,2265,2265,2265,2265,0
|
|
20240909,115500,44527720,2265,2265,2265,2265,0
|
|
20240909,115400,44527720,2265,2265,2265,2265,1
|
|
20240909,115300,44525455,2265,2265,2265,2265,0
|
|
20240909,115200,44525455,2265,2265,2265,2265,0
|
|
20240909,115100,44525455,2265,2265,2265,2265,0
|
|
20240909,115000,44525455,2265,2265,2265,2265,0
|
|
20240909,114900,44525455,2265,2265,2265,2265,0
|
|
20240909,114800,44525455,2265,2265,2265,2265,1
|
|
20240909,114700,44523190,2265,2265,2265,2265,0
|
|
20240909,114600,44523190,2265,2265,2265,2265,0
|
|
20240909,114500,44523190,2265,2265,2265,2265,0
|
|
20240909,114400,44523190,2265,2265,2265,2265,0
|
|
20240909,114300,44523190,2265,2265,2265,2265,0
|
|
20240909,114200,44523190,2265,2265,2265,2265,1
|
|
20240909,114100,44520925,2265,2265,2265,2265,0
|
|
20240909,114000,44520925,2265,2265,2265,2265,0
|
|
20240909,113900,44520925,2265,2265,2265,2265,441
|
|
20240909,113800,43522060,2265,2265,2265,2265,0
|
|
20240909,113700,43522060,2265,2265,2265,2265,0
|
|
20240909,113600,43522060,2265,2265,2265,2265,1
|
|
20240909,113500,43519795,2265,2265,2265,2265,0
|
|
20240909,113400,43519795,2265,2265,2265,2265,20
|
|
20240909,113300,43474495,2265,2260,2265,2260,131
|
|
20240909,113200,43178260,2240,2240,2240,2240,424
|
|
20240909,113100,42228500,2260,2260,2260,2260,0
|
|
20240909,113000,42228500,2260,2260,2260,2260,1
|
|
20240909,112900,42226240,2260,2260,2260,2260,0
|
|
20240909,112800,42226240,2260,2260,2260,2260,0
|
|
20240909,112700,42226240,2260,2260,2260,2260,0
|
|
20240909,112600,42226240,2260,2260,2260,2260,0
|
|
20240909,112500,42226240,2260,2260,2260,2260,0
|
|
20240909,112400,42226240,2260,2260,2260,2260,1
|
|
20240909,112300,42223980,2260,2260,2260,2260,0
|
|
20240909,112200,42223980,2260,2260,2260,2260,0
|
|
20240909,112100,42223980,2260,2260,2260,2260,0
|
|
20240909,112000,42223980,2260,2260,2260,2260,0
|
|
20240909,111900,42223980,2260,2260,2260,2260,0
|
|
20240909,111800,42223980,2260,2245,2260,2240,4804
|
|
20240909,111700,31458000,2240,2240,2240,2240,0
|
|
20240909,111600,31458000,2240,2240,2240,2240,0
|
|
20240909,111500,31458000,2240,2240,2240,2240,0
|
|
20240909,111400,31458000,2240,2255,2255,2240,1627
|
|
20240909,111300,27803170,2260,2260,2260,2260,0
|
|
20240909,111200,27803170,2260,2255,2260,2255,60
|
|
20240909,111100,27667865,2260,2260,2260,2260,36
|
|
20240909,111000,27586505,2265,2265,2265,2265,0
|
|
20240909,110900,27586505,2265,2265,2265,2265,0
|
|
20240909,110800,27586505,2265,2265,2265,2265,1
|
|
20240909,110700,27584240,2265,2265,2265,2265,0
|
|
20240909,110600,27584240,2265,2265,2265,2265,1
|
|
20240909,110500,27581975,2260,2260,2260,2260,0
|
|
20240909,110400,27581975,2260,2265,2265,2260,33
|
|
20240909,110300,27507245,2270,2270,2270,2270,0
|
|
20240909,110200,27507245,2270,2270,2270,2270,0
|
|
20240909,110100,27507245,2270,2270,2270,2270,0
|
|
20240909,110000,27507245,2270,2270,2270,2270,1
|
|
20240909,105900,27504975,2270,2270,2270,2270,0
|
|
20240909,105800,27504975,2270,2270,2270,2270,1
|
|
20240909,105700,27502705,2265,2265,2265,2265,0
|
|
20240909,105600,27502705,2265,2265,2265,2265,0
|
|
20240909,105500,27502705,2265,2265,2265,2265,0
|
|
20240909,105400,27502705,2265,2265,2265,2265,0
|
|
20240909,105300,27502705,2265,2265,2265,2265,0
|
|
20240909,105200,27502705,2265,2265,2265,2265,0
|
|
20240909,105100,27502705,2265,2265,2265,2265,0
|
|
20240909,105000,27502705,2265,2265,2265,2265,0
|
|
20240909,104900,27502705,2265,2265,2265,2265,0
|
|
20240909,104800,27502705,2265,2265,2265,2265,0
|
|
20240909,104700,27502705,2265,2265,2265,2265,0
|
|
20240909,104600,27502705,2265,2265,2265,2265,0
|
|
20240909,104500,27502705,2265,2265,2265,2265,0
|
|
20240909,104400,27502705,2265,2265,2265,2265,0
|
|
20240909,104300,27502705,2265,2265,2265,2265,0
|
|
20240909,104200,27502705,2265,2265,2265,2265,0
|
|
20240909,104100,27502705,2265,2265,2265,2265,0
|
|
20240909,104000,27502705,2265,2265,2265,2265,0
|
|
20240909,103900,27502705,2265,2265,2265,2265,0
|
|
20240909,103800,27502705,2265,2265,2265,2265,0
|
|
20240909,103700,27502705,2265,2265,2265,2265,0
|
|
20240909,103600,27502705,2265,2265,2265,2265,0
|
|
20240909,103500,27502705,2265,2265,2265,2265,0
|
|
20240909,103400,27502705,2265,2265,2265,2265,0
|
|
20240909,103300,27502705,2265,2265,2265,2265,0
|
|
20240909,103200,27502705,2265,2265,2265,2265,0
|
|
20240909,103100,27502705,2265,2265,2265,2265,2
|
|
20240909,103000,27498175,2265,2265,2265,2265,1
|
|
20240909,102900,27495910,2265,2265,2265,2265,0
|
|
20240909,102800,27495910,2265,2265,2265,2265,0
|
|
20240909,102700,27495910,2265,2265,2265,2265,0
|
|
20240909,102600,27495910,2265,2265,2265,2265,0
|
|
20240909,102500,27495910,2265,2265,2265,2265,0
|
|
20240909,102400,27495910,2265,2265,2265,2265,28
|
|
20240909,102300,27432490,2285,2285,2285,2285,0
|
|
20240909,102200,27432490,2285,2285,2285,2285,0
|
|
20240909,102100,27432490,2285,2285,2285,2285,0
|
|
20240909,102000,27432490,2285,2285,2285,2285,5
|
|
20240909,101900,27421065,2265,2265,2265,2265,1
|
|
20240909,101800,27418800,2290,2290,2290,2290,0
|
|
20240909,101700,27418800,2290,2290,2290,2290,0
|
|
20240909,101600,27418800,2290,2290,2290,2290,0
|
|
20240909,101500,27418800,2290,2290,2290,2290,0
|
|
20240909,101400,27418800,2290,2290,2290,2290,0
|
|
20240909,101300,27418800,2290,2290,2290,2290,1
|
|
20240909,101200,27416510,2290,2275,2290,2275,1665
|
|
20240909,101100,23612500,2270,2270,2270,2270,0
|
|
20240909,101000,23612500,2270,2270,2270,2270,715
|
|
20240909,100900,21989450,2270,2270,2270,2270,55
|
|
20240909,100800,21864600,2270,2270,2270,2270,0
|
|
20240909,100700,21864600,2270,2270,2270,2270,0
|
|
20240909,100600,21864600,2270,2265,2270,2265,1000
|
|
20240909,100500,19596225,2245,2245,2245,2245,0
|
|
20240909,100400,19596225,2245,2245,2245,2245,0
|
|
20240909,100300,19596225,2245,2245,2245,2245,0
|
|
20240909,100200,19596225,2245,2245,2245,2245,0
|
|
20240909,100100,19596225,2245,2245,2245,2245,0
|
|
20240909,100000,19596225,2245,2245,2245,2245,466
|
|
20240909,095900,18550055,2240,2240,2240,2240,400
|
|
20240909,095800,17654055,2240,2240,2240,2240,0
|
|
20240909,095700,17654055,2240,2240,2240,2240,15
|
|
20240909,095600,17620455,2245,2245,2245,2245,0
|
|
20240909,095500,17620455,2245,2245,2245,2245,0
|
|
20240909,095400,17620455,2245,2245,2245,2245,0
|
|
20240909,095300,17620455,2245,2245,2245,2240,575
|
|
20240909,095200,16332085,2245,2245,2245,2245,232
|
|
20240909,095100,15811245,2245,2245,2245,2245,300
|
|
20240909,095000,15137745,2245,2245,2245,2245,0
|
|
20240909,094900,15137745,2245,2245,2245,2245,4
|
|
20240909,094800,15128765,2245,2245,2245,2245,196
|
|
20240909,094700,14688745,2245,2250,2250,2245,200
|
|
20240909,094600,14239350,2250,2255,2255,2250,500
|
|
20240909,094500,13114200,2260,2260,2260,2260,38
|
|
20240909,094400,13028320,2265,2265,2265,2265,0
|
|
20240909,094300,13028320,2265,2265,2265,2265,6
|
|
20240909,094200,13014730,2265,2265,2265,2265,0
|
|
20240909,094100,13014730,2265,2265,2265,2265,4
|
|
20240909,094000,13005670,2260,2260,2260,2260,567
|
|
20240909,093900,11724250,2260,2260,2260,2260,0
|
|
20240909,093800,11724250,2260,2260,2260,2260,6
|
|
20240909,093700,11710690,2260,2260,2260,2260,0
|
|
20240909,093600,11710690,2260,2260,2260,2260,0
|
|
20240909,093500,11710690,2260,2260,2260,2260,0
|
|
20240909,093400,11710690,2260,2255,2260,2255,34
|
|
20240909,093300,11633935,2260,2260,2260,2260,6
|
|
20240909,093200,11620375,2260,2260,2260,2260,0
|
|
20240909,093100,11620375,2260,2260,2260,2260,1
|
|
20240909,093000,11618115,2255,2255,2255,2255,45
|
|
20240909,092900,11516640,2260,2260,2260,2260,0
|
|
20240909,092800,11516640,2260,2260,2260,2260,285
|
|
20240909,092700,10872540,2260,2260,2260,2260,30
|
|
20240909,092600,10804740,2250,2250,2250,2250,0
|
|
20240909,092500,10804740,2250,2250,2250,2250,21
|
|
20240909,092400,10757490,2250,2260,2260,2250,281
|
|
20240909,092300,10125220,2260,2260,2260,2260,26
|
|
20240909,092200,10066460,2265,2265,2265,2265,284
|
|
20240909,092100,9423200,2265,2265,2265,2265,0
|
|
20240909,092000,9423200,2265,2265,2265,2265,1
|
|
20240909,091900,9420935,2260,2250,2260,2250,284
|
|
20240909,091800,8779185,2250,2250,2250,2250,90
|
|
20240909,091700,8576685,2250,2245,2250,2245,101
|
|
20240909,091600,8349935,2260,2260,2260,2260,0
|
|
20240909,091500,8349935,2260,2260,2260,2260,1
|
|
20240909,091400,8347675,2245,2240,2245,2240,585
|
|
20240909,091300,7035525,2230,2230,2230,2230,100
|
|
20240909,091200,6812525,2240,2240,2240,2240,0
|
|
20240909,091100,6812525,2240,2240,2240,2240,0
|
|
20240909,091000,6812525,2240,2240,2240,2240,28
|
|
20240909,090900,6749805,2240,2240,2240,2240,0
|
|
20240909,090800,6749805,2240,2235,2240,2235,108
|
|
20240909,090700,6508310,2235,2235,2235,2235,0
|
|
20240909,090600,6508310,2235,2235,2235,2235,2
|
|
20240909,090500,6503840,2235,2200,2235,2200,149
|
|
20240909,090400,6172185,2200,2200,2200,2200,42
|
|
20240909,090300,6079785,2220,2220,2220,2200,380
|
|
20240909,090200,5239975,2225,2260,2265,2225,241
|
|
20240909,090100,4698830,2270,2270,2270,2270,1
|
|
20240909,090000,4696560,2270,2200,2275,2200,2132
|