627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192400,186155490,2200,2200,2200,2200,846
|
|
20240905,192300,186155490,2200,2200,2200,2200,0
|
|
20240905,192200,186155490,2200,2200,2200,2200,0
|
|
20240905,192100,186155490,2200,2200,2200,2200,0
|
|
20240905,192000,186155490,2200,2200,2200,2200,0
|
|
20240905,191900,186155490,2200,2200,2200,2200,0
|
|
20240905,191800,186155490,2200,2200,2200,2200,0
|
|
20240905,191700,186155490,2200,2200,2200,2200,0
|
|
20240905,191600,186155490,2200,2200,2200,2200,0
|
|
20240905,191500,186155490,2200,2200,2200,2200,0
|
|
20240905,191400,186155490,2200,2200,2200,2200,0
|
|
20240905,191300,186155490,2200,2200,2200,2200,0
|
|
20240905,191200,186155490,2200,2200,2200,2200,0
|
|
20240905,191100,186155490,2200,2200,2200,2200,0
|
|
20240905,191000,186155490,2200,2200,2200,2200,0
|
|
20240905,190900,186155490,2200,2200,2200,2200,0
|
|
20240905,190800,186155490,2200,2200,2200,2200,0
|
|
20240905,190700,186155490,2200,2200,2200,2200,0
|
|
20240905,190600,186155490,2200,2200,2200,2200,0
|
|
20240905,190500,186155490,2200,2200,2200,2200,0
|
|
20240905,190400,186155490,2200,2200,2200,2200,0
|
|
20240905,190300,186155490,2200,2200,2200,2200,0
|
|
20240905,190200,186155490,2200,2200,2200,2200,0
|
|
20240905,190100,186155490,2200,2200,2200,2200,0
|
|
20240905,190000,186155490,2200,2200,2200,2200,0
|
|
20240905,185900,186155490,2200,2200,2200,2200,0
|
|
20240905,185800,186155490,2200,2200,2200,2200,0
|
|
20240905,185700,186155490,2200,2200,2200,2200,0
|
|
20240905,185600,186155490,2200,2200,2200,2200,0
|
|
20240905,185500,186155490,2200,2200,2200,2200,0
|
|
20240905,185400,186155490,2200,2200,2200,2200,846
|
|
20240905,185300,186155490,2200,2200,2200,2200,0
|
|
20240905,185200,186155490,2200,2200,2200,2200,0
|
|
20240905,185100,186155490,2200,2200,2200,2200,0
|
|
20240905,185000,186155490,2200,2200,2200,2200,0
|
|
20240905,184900,186155490,2200,2200,2200,2200,0
|
|
20240905,184800,186155490,2200,2200,2200,2200,0
|
|
20240905,184700,186155490,2200,2200,2200,2200,0
|
|
20240905,184600,186155490,2200,2200,2200,2200,0
|
|
20240905,184500,186155490,2200,2200,2200,2200,0
|
|
20240905,184400,186155490,2200,2200,2200,2200,0
|
|
20240905,184300,186155490,2200,2200,2200,2200,0
|
|
20240905,184200,186155490,2200,2200,2200,2200,0
|
|
20240905,184100,186155490,2200,2200,2200,2200,0
|
|
20240905,184000,186155490,2200,2200,2200,2200,0
|
|
20240905,183900,186155490,2200,2200,2200,2200,0
|
|
20240905,183800,186155490,2200,2200,2200,2200,0
|
|
20240905,183700,186155490,2200,2200,2200,2200,0
|
|
20240905,183600,186155490,2200,2200,2200,2200,0
|
|
20240905,183500,186155490,2200,2200,2200,2200,0
|
|
20240905,183400,186155490,2200,2200,2200,2200,0
|
|
20240905,183300,186155490,2200,2200,2200,2200,0
|
|
20240905,183200,186155490,2200,2200,2200,2200,0
|
|
20240905,183100,186155490,2200,2200,2200,2200,0
|
|
20240905,183000,186155490,2200,2200,2200,2200,0
|
|
20240905,182900,186155490,2200,2200,2200,2200,0
|
|
20240905,182800,186155490,2200,2200,2200,2200,0
|
|
20240905,182700,186155490,2200,2200,2200,2200,0
|
|
20240905,182600,186155490,2200,2200,2200,2200,0
|
|
20240905,182500,186155490,2200,2200,2200,2200,0
|
|
20240905,182400,186155490,2200,2200,2200,2200,846
|
|
20240905,182300,186155490,2200,2200,2200,2200,0
|
|
20240905,182200,186155490,2200,2200,2200,2200,0
|
|
20240905,182100,186155490,2200,2200,2200,2200,0
|
|
20240905,182000,186155490,2200,2200,2200,2200,0
|
|
20240905,181900,186155490,2200,2200,2200,2200,0
|
|
20240905,181800,186155490,2200,2200,2200,2200,0
|
|
20240905,181700,186155490,2200,2200,2200,2200,0
|
|
20240905,181600,186155490,2200,2200,2200,2200,0
|
|
20240905,181500,186155490,2200,2200,2200,2200,0
|
|
20240905,181400,186155490,2200,2200,2200,2200,0
|
|
20240905,181300,186155490,2200,2200,2200,2200,0
|
|
20240905,181200,186155490,2200,2200,2200,2200,0
|
|
20240905,181100,186155490,2200,2200,2200,2200,0
|
|
20240905,181000,186155490,2200,2200,2200,2200,0
|
|
20240905,180900,186155490,2200,2200,2200,2200,0
|
|
20240905,180800,186155490,2200,2200,2200,2200,0
|
|
20240905,180700,186155490,2200,2200,2200,2200,0
|
|
20240905,180600,186155490,2200,2200,2200,2200,0
|
|
20240905,180500,186155490,2200,2200,2200,2200,0
|
|
20240905,180400,186155490,2200,2200,2200,2200,0
|
|
20240905,180300,186155490,2200,2200,2200,2200,0
|
|
20240905,180200,186155490,2200,2200,2200,2200,0
|
|
20240905,180100,186155490,2200,2200,2200,2200,0
|
|
20240905,180000,186155490,2200,2200,2200,2200,0
|
|
20240905,175900,186155490,2200,2200,2200,2200,0
|
|
20240905,175800,186155490,2200,2200,2200,2200,0
|
|
20240905,175700,186155490,2200,2200,2200,2200,0
|
|
20240905,175600,186155490,2200,2200,2200,2200,0
|
|
20240905,175500,186155490,2200,2200,2200,2200,0
|
|
20240905,175400,186155490,2200,2200,2200,2200,846
|
|
20240905,175300,186155490,2200,2200,2200,2200,0
|
|
20240905,175200,186155490,2200,2200,2200,2200,0
|
|
20240905,175100,186155490,2200,2200,2200,2200,0
|
|
20240905,175000,186155490,2200,2200,2200,2200,0
|
|
20240905,174900,186155490,2200,2200,2200,2200,0
|
|
20240905,174800,186155490,2200,2200,2200,2200,0
|
|
20240905,174700,186155490,2200,2200,2200,2200,0
|
|
20240905,174600,186155490,2200,2200,2200,2200,0
|
|
20240905,174500,186155490,2200,2200,2200,2200,0
|
|
20240905,174400,186155490,2200,2200,2200,2200,0
|
|
20240905,174300,186155490,2200,2200,2200,2200,0
|
|
20240905,174200,186155490,2200,2200,2200,2200,0
|
|
20240905,174100,186155490,2200,2200,2200,2200,0
|
|
20240905,174000,186155490,2200,2200,2200,2200,0
|
|
20240905,173900,186155490,2200,2200,2200,2200,0
|
|
20240905,173800,186155490,2200,2200,2200,2200,0
|
|
20240905,173700,186155490,2200,2200,2200,2200,0
|
|
20240905,173600,186155490,2200,2200,2200,2200,0
|
|
20240905,173500,186155490,2200,2200,2200,2200,0
|
|
20240905,173400,186155490,2200,2200,2200,2200,0
|
|
20240905,173300,186155490,2200,2200,2200,2200,0
|
|
20240905,173200,186155490,2200,2200,2200,2200,0
|
|
20240905,173100,186155490,2200,2200,2200,2200,0
|
|
20240905,173000,186155490,2200,2200,2200,2200,0
|
|
20240905,172900,186155490,2200,2200,2200,2200,0
|
|
20240905,172800,186155490,2200,2200,2200,2200,0
|
|
20240905,172700,186155490,2200,2200,2200,2200,0
|
|
20240905,172600,186155490,2200,2200,2200,2200,0
|
|
20240905,172500,186155490,2200,2200,2200,2200,0
|
|
20240905,172400,186155490,2200,2200,2200,2200,846
|
|
20240905,172300,186155490,2200,2200,2200,2200,0
|
|
20240905,172200,186155490,2200,2200,2200,2200,0
|
|
20240905,172100,186155490,2200,2200,2200,2200,0
|
|
20240905,172000,186155490,2200,2200,2200,2200,0
|
|
20240905,171900,186155490,2200,2200,2200,2200,0
|
|
20240905,171800,186155490,2200,2200,2200,2200,0
|
|
20240905,171700,186155490,2200,2200,2200,2200,0
|
|
20240905,171600,186155490,2200,2200,2200,2200,0
|
|
20240905,171500,186155490,2200,2200,2200,2200,0
|
|
20240905,171400,186155490,2200,2200,2200,2200,0
|
|
20240905,171300,186155490,2200,2200,2200,2200,0
|
|
20240905,171200,186155490,2200,2200,2200,2200,0
|
|
20240905,171100,186155490,2200,2200,2200,2200,0
|
|
20240905,171000,186155490,2200,2200,2200,2200,0
|
|
20240905,170900,186155490,2200,2200,2200,2200,0
|
|
20240905,170800,186155490,2200,2200,2200,2200,0
|
|
20240905,170700,186155490,2200,2200,2200,2200,0
|
|
20240905,170600,186155490,2200,2200,2200,2200,0
|
|
20240905,170500,186155490,2200,2200,2200,2200,0
|
|
20240905,170400,186155490,2200,2200,2200,2200,0
|
|
20240905,170300,186155490,2200,2200,2200,2200,0
|
|
20240905,170200,186155490,2200,2200,2200,2200,0
|
|
20240905,170100,186155490,2200,2200,2200,2200,0
|
|
20240905,170000,186155490,2200,2200,2200,2200,0
|
|
20240905,165900,186155490,2200,2200,2200,2200,0
|
|
20240905,165800,186155490,2200,2200,2200,2200,0
|
|
20240905,165700,186155490,2200,2200,2200,2200,0
|
|
20240905,165600,186155490,2200,2200,2200,2200,0
|
|
20240905,165500,186155490,2200,2200,2200,2200,0
|
|
20240905,165400,186155490,2200,2200,2200,2200,846
|
|
20240905,165300,186155490,2200,2200,2200,2200,0
|
|
20240905,165200,186155490,2200,2200,2200,2200,0
|
|
20240905,165100,186155490,2200,2200,2200,2200,0
|
|
20240905,165000,186155490,2200,2200,2200,2200,0
|
|
20240905,164900,186155490,2200,2200,2200,2200,0
|
|
20240905,164800,186155490,2200,2200,2200,2200,0
|
|
20240905,164700,186155490,2200,2200,2200,2200,0
|
|
20240905,164600,186155490,2200,2200,2200,2200,0
|
|
20240905,164500,186155490,2200,2200,2200,2200,0
|
|
20240905,164400,186155490,2200,2200,2200,2200,0
|
|
20240905,164300,186155490,2200,2200,2200,2200,0
|
|
20240905,164200,186155490,2200,2200,2200,2200,0
|
|
20240905,164100,186155490,2200,2200,2200,2200,0
|
|
20240905,164000,186155490,2200,2200,2200,2200,0
|
|
20240905,163900,186155490,2200,2200,2200,2200,0
|
|
20240905,163800,186155490,2200,2200,2200,2200,0
|
|
20240905,163700,186155490,2200,2200,2200,2200,0
|
|
20240905,163600,186155490,2200,2200,2200,2200,0
|
|
20240905,163500,186155490,2200,2200,2200,2200,0
|
|
20240905,163400,186155490,2200,2200,2200,2200,0
|
|
20240905,163300,186155490,2200,2200,2200,2200,0
|
|
20240905,163200,186155490,2200,2200,2200,2200,0
|
|
20240905,163100,186155490,2200,2200,2200,2200,0
|
|
20240905,163000,186155490,2200,2200,2200,2200,0
|
|
20240905,162900,186155490,2200,2200,2200,2200,0
|
|
20240905,162800,186155490,2200,2200,2200,2200,0
|
|
20240905,162700,186155490,2200,2200,2200,2200,0
|
|
20240905,162600,186155490,2200,2200,2200,2200,0
|
|
20240905,162500,186155490,2200,2200,2200,2200,0
|
|
20240905,162400,186155490,2200,2200,2200,2200,846
|
|
20240905,162300,186155490,2200,2200,2200,2200,0
|
|
20240905,162200,186155490,2200,2200,2200,2200,0
|
|
20240905,162100,186155490,2200,2200,2200,2200,0
|
|
20240905,162000,186155490,2200,2200,2200,2200,0
|
|
20240905,161900,186155490,2200,2200,2200,2200,0
|
|
20240905,161800,186155490,2200,2200,2200,2200,0
|
|
20240905,161700,186155490,2200,2200,2200,2200,0
|
|
20240905,161600,186155490,2200,2200,2200,2200,0
|
|
20240905,161500,186155490,2200,2200,2200,2200,0
|
|
20240905,161400,186155490,2200,2200,2200,2200,0
|
|
20240905,161300,186155490,2200,2200,2200,2200,0
|
|
20240905,161200,186155490,2200,2200,2200,2200,0
|
|
20240905,161100,186155490,2200,2200,2200,2200,0
|
|
20240905,161000,186155490,2200,2200,2200,2200,0
|
|
20240905,160900,186155490,2200,2200,2200,2200,0
|
|
20240905,160800,186155490,2200,2200,2200,2200,0
|
|
20240905,160700,186155490,2200,2200,2200,2200,0
|
|
20240905,160600,186155490,2200,2200,2200,2200,0
|
|
20240905,160500,186155490,2200,2200,2200,2200,0
|
|
20240905,160400,186155490,2200,2200,2200,2200,0
|
|
20240905,160300,186155490,2200,2200,2200,2200,0
|
|
20240905,160200,186155490,2200,2200,2200,2200,0
|
|
20240905,160100,186155490,2200,2200,2200,2200,0
|
|
20240905,160000,186155490,2200,2200,2200,2200,0
|
|
20240905,155900,186155490,2200,2200,2200,2200,0
|
|
20240905,155800,186155490,2200,2200,2200,2200,0
|
|
20240905,155700,186155490,2200,2200,2200,2200,0
|
|
20240905,155600,186155490,2200,2200,2200,2200,0
|
|
20240905,155500,186155490,2200,2200,2200,2200,0
|
|
20240905,155400,186155490,2200,2200,2200,2200,846
|
|
20240905,155300,186155490,2200,2200,2200,2200,0
|
|
20240905,155200,186155490,2200,2200,2200,2200,0
|
|
20240905,155100,186155490,2200,2200,2200,2200,0
|
|
20240905,155000,186155490,2200,2200,2200,2200,0
|
|
20240905,154900,186155490,2200,2200,2200,2200,0
|
|
20240905,154800,186155490,2200,2200,2200,2200,0
|
|
20240905,154700,186155490,2200,2200,2200,2200,0
|
|
20240905,154600,186155490,2200,2200,2200,2200,0
|
|
20240905,154500,186155490,2200,2200,2200,2200,0
|
|
20240905,154400,186155490,2200,2200,2200,2200,0
|
|
20240905,154300,186155490,2200,2200,2200,2200,0
|
|
20240905,154200,186155490,2200,2200,2200,2200,0
|
|
20240905,154100,186155490,2200,2200,2200,2200,0
|
|
20240905,154000,186155490,2200,2200,2200,2200,0
|
|
20240905,153900,186155490,2200,2200,2200,2200,0
|
|
20240905,153800,186155490,2200,2200,2200,2200,0
|
|
20240905,153700,186155490,2200,2200,2200,2200,0
|
|
20240905,153600,186155490,2200,2200,2200,2200,0
|
|
20240905,153500,186155490,2200,2200,2200,2200,0
|
|
20240905,153400,186155490,2200,2200,2200,2200,0
|
|
20240905,153300,186155490,2200,2200,2200,2200,0
|
|
20240905,153200,186155490,2200,2200,2200,2200,0
|
|
20240905,153100,186155490,2200,2200,2200,2200,0
|
|
20240905,153000,186155490,2200,2200,2200,2200,846
|
|
20240905,152900,184294290,2195,2195,2195,2195,0
|
|
20240905,152800,184294290,2195,2195,2195,2195,0
|
|
20240905,152700,184294290,2195,2195,2195,2195,0
|
|
20240905,152600,184294290,2195,2195,2195,2195,0
|
|
20240905,152500,184294290,2195,2195,2195,2195,0
|
|
20240905,152400,184294290,2195,2195,2195,2195,0
|
|
20240905,152300,184294290,2195,2195,2195,2195,0
|
|
20240905,152200,184294290,2195,2195,2195,2195,0
|
|
20240905,152100,184294290,2195,2195,2195,2195,0
|
|
20240905,152000,184294290,2195,2195,2195,2195,0
|
|
20240905,151900,184294290,2195,2185,2195,2185,900
|
|
20240905,151800,182322860,2190,2190,2190,2190,45
|
|
20240905,151700,182224310,2190,2190,2190,2190,0
|
|
20240905,151600,182224310,2190,2190,2190,2190,2433
|
|
20240905,151500,176896040,2190,2190,2190,2190,10
|
|
20240905,151400,176874140,2190,2190,2190,2190,0
|
|
20240905,151300,176874140,2190,2190,2190,2190,0
|
|
20240905,151200,176874140,2190,2195,2195,2190,60
|
|
20240905,151100,176742725,2195,2195,2195,2190,90
|
|
20240905,151000,176545370,2195,2195,2195,2195,0
|
|
20240905,150900,176545370,2195,2195,2195,2195,2
|
|
20240905,150800,176540980,2195,2195,2195,2195,0
|
|
20240905,150700,176540980,2195,2195,2195,2195,1
|
|
20240905,150600,176538785,2200,2195,2200,2195,623
|
|
20240905,150500,175171045,2195,2195,2195,2195,5
|
|
20240905,150400,175160070,2195,2195,2195,2195,0
|
|
20240905,150300,175160070,2195,2195,2195,2195,2
|
|
20240905,150200,175155680,2185,2190,2190,2185,1000
|
|
20240905,150100,172968180,2195,2195,2195,2195,0
|
|
20240905,150000,172968180,2195,2195,2195,2195,0
|
|
20240905,145900,172968180,2195,2190,2195,2190,1871
|
|
20240905,145800,168869930,2190,2190,2190,2190,10
|
|
20240905,145700,168848030,2185,2185,2185,2185,0
|
|
20240905,145600,168848030,2185,2185,2185,2185,0
|
|
20240905,145500,168848030,2185,2185,2185,2185,1899
|
|
20240905,145400,164698715,2190,2190,2190,2190,0
|
|
20240905,145300,164698715,2190,2190,2190,2190,0
|
|
20240905,145200,164698715,2190,2190,2190,2190,15
|
|
20240905,145100,164665865,2190,2190,2190,2190,0
|
|
20240905,145000,164665865,2190,2190,2190,2190,1
|
|
20240905,144900,164663675,2185,2185,2185,2185,0
|
|
20240905,144800,164663675,2185,2185,2185,2185,0
|
|
20240905,144700,164663675,2185,2185,2185,2185,100
|
|
20240905,144600,164445175,2190,2190,2190,2190,0
|
|
20240905,144500,164445175,2190,2190,2190,2190,100
|
|
20240905,144400,164226175,2190,2190,2190,2190,0
|
|
20240905,144300,164226175,2190,2185,2190,2185,501
|
|
20240905,144200,163131485,2185,2185,2185,2185,500
|
|
20240905,144100,162038985,2185,2185,2185,2185,0
|
|
20240905,144000,162038985,2185,2185,2185,2185,0
|
|
20240905,143900,162038985,2185,2185,2185,2185,3
|
|
20240905,143800,162032430,2190,2190,2190,2190,0
|
|
20240905,143700,162032430,2190,2190,2190,2190,0
|
|
20240905,143600,162032430,2190,2190,2190,2190,0
|
|
20240905,143500,162032430,2190,2190,2190,2190,10
|
|
20240905,143400,162010530,2185,2180,2185,2180,2779
|
|
20240905,143300,155947285,2180,2175,2180,2175,1073
|
|
20240905,143200,153613505,2175,2175,2175,2175,10
|
|
20240905,143100,153591755,2165,2170,2175,2165,1693
|
|
20240905,143000,149918250,2165,2165,2165,2165,0
|
|
20240905,142900,149918250,2165,2165,2165,2165,0
|
|
20240905,142800,149918250,2165,2165,2165,2165,0
|
|
20240905,142700,149918250,2165,2165,2165,2165,0
|
|
20240905,142600,149918250,2165,2165,2165,2165,0
|
|
20240905,142500,149918250,2165,2165,2165,2165,14
|
|
20240905,142400,149887940,2170,2170,2170,2170,0
|
|
20240905,142300,149887940,2170,2170,2170,2170,0
|
|
20240905,142200,149887940,2170,2170,2170,2170,50
|
|
20240905,142100,149779440,2175,2175,2175,2175,0
|
|
20240905,142000,149779440,2175,2170,2175,2170,102
|
|
20240905,141900,149558000,2170,2170,2170,2170,918
|
|
20240905,141800,147565940,2170,2170,2170,2170,0
|
|
20240905,141700,147565940,2170,2170,2170,2170,7
|
|
20240905,141600,147550750,2165,2165,2165,2165,325
|
|
20240905,141500,146847125,2165,2160,2165,2160,1419
|
|
20240905,141400,143775880,2160,2160,2165,2160,551
|
|
20240905,141300,142585715,2165,2160,2165,2160,101
|
|
20240905,141200,142367550,2165,2165,2165,2165,0
|
|
20240905,141100,142367550,2165,2165,2165,2165,0
|
|
20240905,141000,142367550,2165,2160,2165,2160,426
|
|
20240905,140900,141447385,2165,2165,2165,2165,2404
|
|
20240905,140800,136242725,2170,2170,2170,2170,70
|
|
20240905,140700,136090825,2170,2170,2170,2170,0
|
|
20240905,140600,136090825,2170,2170,2170,2170,0
|
|
20240905,140500,136090825,2170,2170,2170,2170,0
|
|
20240905,140400,136090825,2170,2170,2170,2170,1253
|
|
20240905,140300,133371815,2175,2175,2175,2175,0
|
|
20240905,140200,133371815,2175,2170,2175,2170,1180
|
|
20240905,140100,130811210,2175,2175,2175,2175,1
|
|
20240905,140000,130809035,2175,2175,2175,2175,0
|
|
20240905,135900,130809035,2175,2175,2175,2175,0
|
|
20240905,135800,130809035,2175,2175,2175,2175,10
|
|
20240905,135700,130787285,2180,2175,2180,2170,3291
|
|
20240905,135600,123645690,2175,2175,2175,2175,0
|
|
20240905,135500,123645690,2175,2175,2175,2175,0
|
|
20240905,135400,123645690,2175,2175,2175,2175,600
|
|
20240905,135300,122340690,2175,2175,2175,2175,314
|
|
20240905,135200,121657740,2175,2175,2175,2175,0
|
|
20240905,135100,121657740,2175,2175,2175,2175,0
|
|
20240905,135000,121657740,2175,2180,2180,2175,2673
|
|
20240905,134900,115843960,2175,2180,2180,2175,701
|
|
20240905,134800,114319280,2185,2185,2185,2185,0
|
|
20240905,134700,114319280,2185,2185,2185,2185,0
|
|
20240905,134600,114319280,2185,2185,2185,2185,255
|
|
20240905,134500,113762105,2180,2180,2180,2180,259
|
|
20240905,134400,113197485,2180,2180,2180,2180,1000
|
|
20240905,134300,111017485,2180,2180,2180,2180,2000
|
|
20240905,134200,106657485,2180,2180,2180,2180,794
|
|
20240905,134100,104926565,2180,2180,2180,2180,307
|
|
20240905,134000,104257305,2190,2190,2190,2190,0
|
|
20240905,133900,104257305,2190,2190,2190,2190,0
|
|
20240905,133800,104257305,2190,2190,2190,2190,1
|
|
20240905,133700,104255115,2185,2185,2185,2185,0
|
|
20240905,133600,104255115,2185,2185,2185,2185,0
|
|
20240905,133500,104255115,2185,2185,2185,2185,4
|
|
20240905,133400,104246375,2185,2185,2185,2185,9
|
|
20240905,133300,104226710,2175,2175,2175,2175,0
|
|
20240905,133200,104226710,2175,2175,2175,2175,0
|
|
20240905,133100,104226710,2175,2180,2180,2175,288
|
|
20240905,133000,103600210,2190,2190,2190,2190,0
|
|
20240905,132900,103600210,2190,2190,2190,2190,135
|
|
20240905,132800,103304560,2190,2190,2190,2190,36
|
|
20240905,132700,103225720,2190,2190,2190,2190,6
|
|
20240905,132600,103212580,2175,2175,2175,2175,0
|
|
20240905,132500,103212580,2175,2175,2175,2175,0
|
|
20240905,132400,103212580,2175,2180,2180,2175,292
|
|
20240905,132300,102577430,2190,2190,2190,2190,1
|
|
20240905,132200,102575240,2180,2180,2180,2180,0
|
|
20240905,132100,102575240,2180,2180,2180,2180,0
|
|
20240905,132000,102575240,2180,2180,2180,2180,0
|
|
20240905,131900,102575240,2180,2180,2180,2180,0
|
|
20240905,131800,102575240,2180,2180,2180,2180,0
|
|
20240905,131700,102575240,2180,2180,2180,2180,118
|
|
20240905,131600,102318000,2185,2185,2185,2185,0
|
|
20240905,131500,102318000,2185,2185,2185,2185,0
|
|
20240905,131400,102318000,2185,2185,2185,2185,49
|
|
20240905,131300,102210935,2185,2185,2185,2185,0
|
|
20240905,131200,102210935,2185,2185,2185,2185,1
|
|
20240905,131100,102208750,2185,2180,2185,2175,1225
|
|
20240905,131000,99544145,2185,2185,2185,2185,0
|
|
20240905,130900,99544145,2185,2185,2185,2185,0
|
|
20240905,130800,99544145,2185,2185,2185,2185,0
|
|
20240905,130700,99544145,2185,2185,2185,2185,0
|
|
20240905,130600,99544145,2185,2185,2185,2185,1
|
|
20240905,130500,99541960,2180,2180,2180,2180,0
|
|
20240905,130400,99541960,2180,2180,2180,2180,0
|
|
20240905,130300,99541960,2180,2180,2180,2180,1126
|
|
20240905,130200,97087280,2195,2195,2195,2195,0
|
|
20240905,130100,97087280,2195,2195,2195,2195,0
|
|
20240905,130000,97087280,2195,2195,2195,2195,10
|
|
20240905,125900,97065330,2180,2180,2180,2180,277
|
|
20240905,125800,96461470,2195,2195,2195,2195,0
|
|
20240905,125700,96461470,2195,2195,2195,2195,1
|
|
20240905,125600,96459275,2180,2180,2180,2180,0
|
|
20240905,125500,96459275,2180,2185,2185,2180,315
|
|
20240905,125400,95772510,2195,2190,2195,2190,4
|
|
20240905,125300,95763745,2185,2185,2185,2185,0
|
|
20240905,125200,95763745,2185,2185,2185,2185,0
|
|
20240905,125100,95763745,2185,2185,2185,2185,0
|
|
20240905,125000,95763745,2185,2185,2185,2185,77
|
|
20240905,124900,95595500,2185,2185,2185,2185,123
|
|
20240905,124800,95326745,2195,2195,2195,2195,1
|
|
20240905,124700,95324550,2190,2190,2190,2190,2
|
|
20240905,124600,95320170,2195,2195,2195,2195,1
|
|
20240905,124500,95317975,2180,2185,2185,2180,3000
|
|
20240905,124400,88769360,2185,2185,2185,2185,255
|
|
20240905,124300,88212185,2195,2195,2195,2195,1
|
|
20240905,124200,88209990,2190,2190,2190,2190,196
|
|
20240905,124100,87780750,2190,2195,2195,2190,1585
|
|
20240905,124000,84309595,2195,2195,2195,2195,1
|
|
20240905,123900,84307400,2195,2195,2195,2195,2
|
|
20240905,123800,84303010,2205,2205,2205,2205,0
|
|
20240905,123700,84303010,2205,2205,2205,2205,0
|
|
20240905,123600,84303010,2205,2205,2205,2205,0
|
|
20240905,123500,84303010,2205,2205,2205,2205,1
|
|
20240905,123400,84300805,2195,2195,2195,2195,0
|
|
20240905,123300,84300805,2195,2195,2195,2195,500
|
|
20240905,123200,83203305,2200,2200,2200,2200,0
|
|
20240905,123100,83203305,2200,2200,2200,2200,0
|
|
20240905,123000,83203305,2200,2200,2200,2200,0
|
|
20240905,122900,83203305,2200,2200,2200,2200,0
|
|
20240905,122800,83203305,2200,2200,2200,2200,40
|
|
20240905,122700,83115305,2200,2200,2200,2200,61
|
|
20240905,122600,82981105,2200,2200,2200,2200,2
|
|
20240905,122500,82976705,2195,2195,2195,2195,0
|
|
20240905,122400,82976705,2195,2195,2195,2195,0
|
|
20240905,122300,82976705,2195,2195,2195,2195,341
|
|
20240905,122200,82228210,2200,2200,2200,2200,15
|
|
20240905,122100,82195210,2210,2210,2210,2210,0
|
|
20240905,122000,82195210,2210,2210,2210,2210,0
|
|
20240905,121900,82195210,2210,2210,2210,2210,0
|
|
20240905,121800,82195210,2210,2210,2210,2210,1
|
|
20240905,121700,82193000,2215,2215,2215,2215,0
|
|
20240905,121600,82193000,2215,2215,2215,2215,11
|
|
20240905,121500,82168635,2215,2215,2215,2215,1
|
|
20240905,121400,82166420,2200,2200,2200,2200,1
|
|
20240905,121300,82164220,2200,2200,2200,2200,140
|
|
20240905,121200,81856220,2215,2215,2215,2215,0
|
|
20240905,121100,81856220,2215,2215,2215,2215,0
|
|
20240905,121000,81856220,2215,2215,2215,2215,0
|
|
20240905,120900,81856220,2215,2215,2215,2215,0
|
|
20240905,120800,81856220,2215,2215,2215,2215,0
|
|
20240905,120700,81856220,2215,2215,2215,2215,0
|
|
20240905,120600,81856220,2215,2215,2215,2215,0
|
|
20240905,120500,81856220,2215,2215,2215,2215,1
|
|
20240905,120400,81854005,2200,2200,2200,2200,1700
|
|
20240905,120300,78114005,2215,2215,2215,2215,0
|
|
20240905,120200,78114005,2215,2215,2215,2215,0
|
|
20240905,120100,78114005,2215,2215,2215,2215,0
|
|
20240905,120000,78114005,2215,2215,2215,2215,0
|
|
20240905,115900,78114005,2215,2200,2215,2200,2
|
|
20240905,115800,78109590,2200,2200,2200,2200,100
|
|
20240905,115700,77889590,2200,2200,2200,2200,0
|
|
20240905,115600,77889590,2200,2200,2200,2200,100
|
|
20240905,115500,77669590,2200,2200,2200,2200,900
|
|
20240905,115400,75689590,2200,2200,2200,2200,263
|
|
20240905,115300,75110990,2205,2205,2205,2205,0
|
|
20240905,115200,75110990,2205,2205,2205,2205,0
|
|
20240905,115100,75110990,2205,2205,2205,2205,0
|
|
20240905,115000,75110990,2205,2205,2205,2205,0
|
|
20240905,114900,75110990,2205,2205,2205,2205,0
|
|
20240905,114800,75110990,2205,2205,2205,2205,0
|
|
20240905,114700,75110990,2205,2205,2205,2205,0
|
|
20240905,114600,75110990,2205,2205,2205,2205,0
|
|
20240905,114500,75110990,2205,2205,2205,2205,0
|
|
20240905,114400,75110990,2205,2205,2205,2205,2
|
|
20240905,114300,75106580,2205,2205,2205,2205,0
|
|
20240905,114200,75106580,2205,2205,2205,2205,0
|
|
20240905,114100,75106580,2205,2205,2205,2205,800
|
|
20240905,114000,73342580,2220,2220,2220,2220,0
|
|
20240905,113900,73342580,2220,2220,2220,2220,0
|
|
20240905,113800,73342580,2220,2220,2220,2220,0
|
|
20240905,113700,73342580,2220,2220,2220,2220,1
|
|
20240905,113600,73340360,2200,2200,2200,2200,0
|
|
20240905,113500,73340360,2200,2200,2200,2200,0
|
|
20240905,113400,73340360,2200,2200,2200,2200,0
|
|
20240905,113300,73340360,2200,2200,2200,2200,0
|
|
20240905,113200,73340360,2200,2200,2200,2200,0
|
|
20240905,113100,73340360,2200,2200,2200,2200,0
|
|
20240905,113000,73340360,2200,2205,2205,2200,2347
|
|
20240905,112900,68173960,2205,2205,2205,2205,0
|
|
20240905,112800,68173960,2205,2205,2205,2205,200
|
|
20240905,112700,67732960,2205,2205,2205,2205,600
|
|
20240905,112600,66409960,2220,2220,2220,2220,0
|
|
20240905,112500,66409960,2220,2220,2220,2220,0
|
|
20240905,112400,66409960,2220,2220,2220,2220,0
|
|
20240905,112300,66409960,2220,2220,2220,2220,50
|
|
20240905,112200,66298960,2220,2220,2220,2220,0
|
|
20240905,112100,66298960,2220,2200,2220,2200,251
|
|
20240905,112000,65746740,2200,2210,2210,2200,2616
|
|
20240905,111900,59981275,2210,2215,2215,2210,2000
|
|
20240905,111800,55561200,2215,2215,2215,2215,0
|
|
20240905,111700,55561200,2215,2225,2225,2215,601
|
|
20240905,111600,54229975,2215,2215,2215,2215,0
|
|
20240905,111500,54229975,2215,2215,2215,2215,0
|
|
20240905,111400,54229975,2215,2215,2215,2215,0
|
|
20240905,111300,54229975,2215,2215,2215,2215,0
|
|
20240905,111200,54229975,2215,2215,2215,2215,0
|
|
20240905,111100,54229975,2215,2215,2215,2215,11
|
|
20240905,111000,54205610,2215,2215,2215,2215,50
|
|
20240905,110900,54094860,2215,2215,2215,2215,4
|
|
20240905,110800,54086000,2220,2220,2220,2220,1077
|
|
20240905,110700,51695060,2220,2220,2220,2220,0
|
|
20240905,110600,51695060,2220,2220,2220,2220,126
|
|
20240905,110500,51415340,2235,2235,2235,2235,0
|
|
20240905,110400,51415340,2235,2235,2235,2235,0
|
|
20240905,110300,51415340,2235,2235,2235,2235,10
|
|
20240905,110200,51392990,2240,2240,2240,2240,0
|
|
20240905,110100,51392990,2240,2240,2240,2240,0
|
|
20240905,110000,51392990,2240,2240,2240,2240,0
|
|
20240905,105900,51392990,2240,2240,2240,2240,0
|
|
20240905,105800,51392990,2240,2240,2240,2240,0
|
|
20240905,105700,51392990,2240,2240,2240,2240,100
|
|
20240905,105600,51168990,2240,2240,2240,2240,0
|
|
20240905,105500,51168990,2240,2240,2240,2240,1
|
|
20240905,105400,51166750,2235,2235,2235,2235,0
|
|
20240905,105300,51166750,2235,2235,2235,2235,5
|
|
20240905,105200,51155575,2235,2235,2235,2235,0
|
|
20240905,105100,51155575,2235,2230,2235,2225,171
|
|
20240905,105000,50775075,2240,2240,2240,2240,0
|
|
20240905,104900,50775075,2240,2240,2240,2240,0
|
|
20240905,104800,50775075,2240,2240,2240,2240,0
|
|
20240905,104700,50775075,2240,2240,2240,2240,0
|
|
20240905,104600,50775075,2240,2240,2240,2240,1
|
|
20240905,104500,50772835,2225,2225,2225,2225,0
|
|
20240905,104400,50772835,2225,2235,2235,2225,1200
|
|
20240905,104300,48099220,2240,2240,2240,2240,0
|
|
20240905,104200,48099220,2240,2240,2240,2240,2
|
|
20240905,104100,48094740,2245,2245,2245,2245,0
|
|
20240905,104000,48094740,2245,2245,2245,2245,0
|
|
20240905,103900,48094740,2245,2245,2245,2245,0
|
|
20240905,103800,48094740,2245,2245,2245,2245,0
|
|
20240905,103700,48094740,2245,2245,2245,2245,0
|
|
20240905,103600,48094740,2245,2245,2245,2245,5
|
|
20240905,103500,48083515,2245,2245,2245,2245,0
|
|
20240905,103400,48083515,2245,2245,2245,2245,1
|
|
20240905,103300,48081270,2240,2240,2240,2240,1
|
|
20240905,103200,48079030,2240,2240,2240,2240,0
|
|
20240905,103100,48079030,2240,2240,2240,2240,0
|
|
20240905,103000,48079030,2240,2240,2240,2240,0
|
|
20240905,102900,48079030,2240,2240,2240,2240,0
|
|
20240905,102800,48079030,2240,2240,2240,2240,1
|
|
20240905,102700,48076790,2245,2245,2245,2245,0
|
|
20240905,102600,48076790,2245,2245,2245,2245,0
|
|
20240905,102500,48076790,2245,2245,2245,2245,0
|
|
20240905,102400,48076790,2245,2245,2245,2245,0
|
|
20240905,102300,48076790,2245,2245,2245,2245,0
|
|
20240905,102200,48076790,2245,2245,2245,2245,0
|
|
20240905,102100,48076790,2245,2245,2245,2245,0
|
|
20240905,102000,48076790,2245,2245,2245,2245,0
|
|
20240905,101900,48076790,2245,2245,2245,2245,0
|
|
20240905,101800,48076790,2245,2245,2245,2245,1
|
|
20240905,101700,48074545,2235,2235,2235,2235,1
|
|
20240905,101600,48072310,2250,2250,2250,2250,1
|
|
20240905,101500,48070060,2250,2250,2250,2250,0
|
|
20240905,101400,48070060,2250,2250,2250,2250,0
|
|
20240905,101300,48070060,2250,2250,2250,2250,0
|
|
20240905,101200,48070060,2250,2250,2250,2250,0
|
|
20240905,101100,48070060,2250,2250,2250,2250,1
|
|
20240905,101000,48067810,2250,2250,2250,2250,0
|
|
20240905,100900,48067810,2250,2250,2250,2250,888
|
|
20240905,100800,46069810,2250,2250,2250,2250,0
|
|
20240905,100700,46069810,2250,2250,2250,2250,0
|
|
20240905,100600,46069810,2250,2250,2250,2250,0
|
|
20240905,100500,46069810,2250,2250,2250,2250,2
|
|
20240905,100400,46065310,2250,2250,2250,2250,0
|
|
20240905,100300,46065310,2250,2250,2250,2250,400
|
|
20240905,100200,45165310,2250,2250,2250,2250,0
|
|
20240905,100100,45165310,2250,2250,2250,2250,0
|
|
20240905,100000,45165310,2250,2250,2250,2250,0
|
|
20240905,095900,45165310,2250,2250,2250,2250,0
|
|
20240905,095800,45165310,2250,2245,2250,2245,2525
|
|
20240905,095700,39486280,2250,2250,2250,2250,0
|
|
20240905,095600,39486280,2250,2250,2250,2250,0
|
|
20240905,095500,39486280,2250,2250,2250,2250,0
|
|
20240905,095400,39486280,2250,2250,2250,2250,0
|
|
20240905,095300,39486280,2250,2250,2250,2250,0
|
|
20240905,095200,39486280,2250,2250,2250,2250,4
|
|
20240905,095100,39477280,2250,2245,2250,2245,1338
|
|
20240905,095000,36467520,2245,2245,2245,2245,0
|
|
20240905,094900,36467520,2245,2230,2245,2230,1501
|
|
20240905,094800,33120275,2245,2245,2245,2245,0
|
|
20240905,094700,33120275,2245,2245,2245,2245,44
|
|
20240905,094600,33021495,2245,2245,2245,2245,0
|
|
20240905,094500,33021495,2245,2245,2245,2245,0
|
|
20240905,094400,33021495,2245,2245,2245,2245,0
|
|
20240905,094300,33021495,2245,2245,2245,2245,1
|
|
20240905,094200,33019250,2235,2245,2245,2235,212
|
|
20240905,094100,32544430,2245,2245,2245,2245,257
|
|
20240905,094000,31967465,2245,2245,2245,2245,5251
|
|
20240905,093900,20178970,2245,2240,2245,2240,234
|
|
20240905,093800,19654715,2240,2240,2240,2240,0
|
|
20240905,093700,19654715,2240,2240,2240,2240,309
|
|
20240905,093600,18962555,2235,2235,2235,2235,0
|
|
20240905,093500,18962555,2235,2235,2235,2235,0
|
|
20240905,093400,18962555,2235,2230,2235,2230,298
|
|
20240905,093300,18296530,2230,2230,2230,2230,224
|
|
20240905,093200,17797010,2230,2230,2230,2230,0
|
|
20240905,093100,17797010,2230,2230,2230,2230,0
|
|
20240905,093000,17797010,2230,2230,2230,2230,0
|
|
20240905,092900,17797010,2230,2230,2230,2230,1
|
|
20240905,092800,17794780,2210,2210,2210,2210,0
|
|
20240905,092700,17794780,2210,2210,2210,2210,3
|
|
20240905,092600,17788150,2230,2230,2230,2230,0
|
|
20240905,092500,17788150,2230,2230,2230,2230,0
|
|
20240905,092400,17788150,2230,2230,2230,2230,0
|
|
20240905,092300,17788150,2230,2230,2230,2230,44
|
|
20240905,092200,17690030,2230,2230,2230,2230,1
|
|
20240905,092100,17687800,2210,2210,2210,2210,0
|
|
20240905,092000,17687800,2210,2210,2210,2210,344
|
|
20240905,091900,16927560,2230,2230,2230,2230,0
|
|
20240905,091800,16927560,2230,2225,2230,2225,5000
|
|
20240905,091700,5796745,2225,2225,2225,2225,0
|
|
20240905,091600,5796745,2225,2225,2225,2225,0
|
|
20240905,091500,5796745,2225,2225,2225,2225,0
|
|
20240905,091400,5796745,2225,2225,2225,2225,0
|
|
20240905,091300,5796745,2225,2225,2225,2225,0
|
|
20240905,091200,5796745,2225,2225,2225,2225,0
|
|
20240905,091100,5796745,2225,2225,2225,2225,0
|
|
20240905,091000,5796745,2225,2225,2225,2225,0
|
|
20240905,090900,5796745,2225,2225,2225,2225,0
|
|
20240905,090800,5796745,2225,2225,2225,2225,0
|
|
20240905,090700,5796745,2225,2225,2225,2225,320
|
|
20240905,090600,5084745,2230,2230,2230,2230,0
|
|
20240905,090500,5084745,2230,2230,2230,2230,5
|
|
20240905,090400,5073595,2230,2230,2230,2230,0
|
|
20240905,090300,5073595,2230,2205,2230,2205,779
|
|
20240905,090200,3339600,2200,2200,2200,2200,0
|
|
20240905,090100,3339600,2200,2200,2200,2200,0
|
|
20240905,090000,3339600,2200,2200,2200,2200,1400
|