627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192400,179325145,2150,2150,2150,2150,3452
|
|
20240909,192300,179325145,2150,2150,2150,2150,0
|
|
20240909,192200,179325145,2150,2150,2150,2150,0
|
|
20240909,192100,179325145,2150,2150,2150,2150,0
|
|
20240909,192000,179325145,2150,2150,2150,2150,0
|
|
20240909,191900,179325145,2150,2150,2150,2150,0
|
|
20240909,191800,179325145,2150,2150,2150,2150,0
|
|
20240909,191700,179325145,2150,2150,2150,2150,0
|
|
20240909,191600,179325145,2150,2150,2150,2150,0
|
|
20240909,191500,179325145,2150,2150,2150,2150,0
|
|
20240909,191400,179325145,2150,2150,2150,2150,0
|
|
20240909,191300,179325145,2150,2150,2150,2150,0
|
|
20240909,191200,179325145,2150,2150,2150,2150,0
|
|
20240909,191100,179325145,2150,2150,2150,2150,0
|
|
20240909,191000,179325145,2150,2150,2150,2150,0
|
|
20240909,190900,179325145,2150,2150,2150,2150,0
|
|
20240909,190800,179325145,2150,2150,2150,2150,0
|
|
20240909,190700,179325145,2150,2150,2150,2150,0
|
|
20240909,190600,179325145,2150,2150,2150,2150,0
|
|
20240909,190500,179325145,2150,2150,2150,2150,0
|
|
20240909,190400,179325145,2150,2150,2150,2150,0
|
|
20240909,190300,179325145,2150,2150,2150,2150,0
|
|
20240909,190200,179325145,2150,2150,2150,2150,0
|
|
20240909,190100,179325145,2150,2150,2150,2150,0
|
|
20240909,190000,179325145,2150,2150,2150,2150,0
|
|
20240909,185900,179325145,2150,2150,2150,2150,0
|
|
20240909,185800,179325145,2150,2150,2150,2150,0
|
|
20240909,185700,179325145,2150,2150,2150,2150,0
|
|
20240909,185600,179325145,2150,2150,2150,2150,0
|
|
20240909,185500,179325145,2150,2150,2150,2150,0
|
|
20240909,185400,179325145,2150,2150,2150,2150,3452
|
|
20240909,185300,179325145,2150,2150,2150,2150,0
|
|
20240909,185200,179325145,2150,2150,2150,2150,0
|
|
20240909,185100,179325145,2150,2150,2150,2150,0
|
|
20240909,185000,179325145,2150,2150,2150,2150,0
|
|
20240909,184900,179325145,2150,2150,2150,2150,0
|
|
20240909,184800,179325145,2150,2150,2150,2150,0
|
|
20240909,184700,179325145,2150,2150,2150,2150,0
|
|
20240909,184600,179325145,2150,2150,2150,2150,0
|
|
20240909,184500,179325145,2150,2150,2150,2150,0
|
|
20240909,184400,179325145,2150,2150,2150,2150,0
|
|
20240909,184300,179325145,2150,2150,2150,2150,0
|
|
20240909,184200,179325145,2150,2150,2150,2150,0
|
|
20240909,184100,179325145,2150,2150,2150,2150,0
|
|
20240909,184000,179325145,2150,2150,2150,2150,0
|
|
20240909,183900,179325145,2150,2150,2150,2150,0
|
|
20240909,183800,179325145,2150,2150,2150,2150,0
|
|
20240909,183700,179325145,2150,2150,2150,2150,0
|
|
20240909,183600,179325145,2150,2150,2150,2150,0
|
|
20240909,183500,179325145,2150,2150,2150,2150,0
|
|
20240909,183400,179325145,2150,2150,2150,2150,0
|
|
20240909,183300,179325145,2150,2150,2150,2150,0
|
|
20240909,183200,179325145,2150,2150,2150,2150,0
|
|
20240909,183100,179325145,2150,2150,2150,2150,0
|
|
20240909,183000,179325145,2150,2150,2150,2150,0
|
|
20240909,182900,179325145,2150,2150,2150,2150,0
|
|
20240909,182800,179325145,2150,2150,2150,2150,0
|
|
20240909,182700,179325145,2150,2150,2150,2150,0
|
|
20240909,182600,179325145,2150,2150,2150,2150,0
|
|
20240909,182500,179325145,2150,2150,2150,2150,0
|
|
20240909,182400,179325145,2150,2150,2150,2150,3452
|
|
20240909,182300,179325145,2150,2150,2150,2150,0
|
|
20240909,182200,179325145,2150,2150,2150,2150,0
|
|
20240909,182100,179325145,2150,2150,2150,2150,0
|
|
20240909,182000,179325145,2150,2150,2150,2150,0
|
|
20240909,181900,179325145,2150,2150,2150,2150,0
|
|
20240909,181800,179325145,2150,2150,2150,2150,0
|
|
20240909,181700,179325145,2150,2150,2150,2150,0
|
|
20240909,181600,179325145,2150,2150,2150,2150,0
|
|
20240909,181500,179325145,2150,2150,2150,2150,0
|
|
20240909,181400,179325145,2150,2150,2150,2150,0
|
|
20240909,181300,179325145,2150,2150,2150,2150,0
|
|
20240909,181200,179325145,2150,2150,2150,2150,0
|
|
20240909,181100,179325145,2150,2150,2150,2150,0
|
|
20240909,181000,179325145,2150,2150,2150,2150,0
|
|
20240909,180900,179325145,2150,2150,2150,2150,0
|
|
20240909,180800,179325145,2150,2150,2150,2150,0
|
|
20240909,180700,179325145,2150,2150,2150,2150,0
|
|
20240909,180600,179325145,2150,2150,2150,2150,0
|
|
20240909,180500,179325145,2150,2150,2150,2150,0
|
|
20240909,180400,179325145,2150,2150,2150,2150,0
|
|
20240909,180300,179325145,2150,2150,2150,2150,0
|
|
20240909,180200,179325145,2150,2150,2150,2150,0
|
|
20240909,180100,179325145,2150,2150,2150,2150,0
|
|
20240909,180000,179325145,2150,2150,2150,2150,0
|
|
20240909,175900,179325145,2150,2150,2150,2150,0
|
|
20240909,175800,179325145,2150,2150,2150,2150,0
|
|
20240909,175700,179325145,2150,2150,2150,2150,0
|
|
20240909,175600,179325145,2150,2150,2150,2150,0
|
|
20240909,175500,179325145,2150,2150,2150,2150,0
|
|
20240909,175400,179325145,2150,2150,2150,2150,3452
|
|
20240909,175300,179325145,2150,2150,2150,2150,0
|
|
20240909,175200,179325145,2150,2150,2150,2150,0
|
|
20240909,175100,179325145,2150,2150,2150,2150,0
|
|
20240909,175000,179325145,2150,2150,2150,2150,0
|
|
20240909,174900,179325145,2150,2150,2150,2150,0
|
|
20240909,174800,179325145,2150,2150,2150,2150,0
|
|
20240909,174700,179325145,2150,2150,2150,2150,0
|
|
20240909,174600,179325145,2150,2150,2150,2150,0
|
|
20240909,174500,179325145,2150,2150,2150,2150,0
|
|
20240909,174400,179325145,2150,2150,2150,2150,0
|
|
20240909,174300,179325145,2150,2150,2150,2150,0
|
|
20240909,174200,179325145,2150,2150,2150,2150,0
|
|
20240909,174100,179325145,2150,2150,2150,2150,0
|
|
20240909,174000,179325145,2150,2150,2150,2150,0
|
|
20240909,173900,179325145,2150,2150,2150,2150,0
|
|
20240909,173800,179325145,2150,2150,2150,2150,0
|
|
20240909,173700,179325145,2150,2150,2150,2150,0
|
|
20240909,173600,179325145,2150,2150,2150,2150,0
|
|
20240909,173500,179325145,2150,2150,2150,2150,0
|
|
20240909,173400,179325145,2150,2150,2150,2150,0
|
|
20240909,173300,179325145,2150,2150,2150,2150,0
|
|
20240909,173200,179325145,2150,2150,2150,2150,0
|
|
20240909,173100,179325145,2150,2150,2150,2150,0
|
|
20240909,173000,179325145,2150,2150,2150,2150,0
|
|
20240909,172900,179325145,2150,2150,2150,2150,0
|
|
20240909,172800,179325145,2150,2150,2150,2150,0
|
|
20240909,172700,179325145,2150,2150,2150,2150,0
|
|
20240909,172600,179325145,2150,2150,2150,2150,0
|
|
20240909,172500,179325145,2150,2150,2150,2150,0
|
|
20240909,172400,179325145,2150,2150,2150,2150,3452
|
|
20240909,172300,179325145,2150,2150,2150,2150,0
|
|
20240909,172200,179325145,2150,2150,2150,2150,0
|
|
20240909,172100,179325145,2150,2150,2150,2150,0
|
|
20240909,172000,179325145,2150,2150,2150,2150,0
|
|
20240909,171900,179325145,2150,2150,2150,2150,0
|
|
20240909,171800,179325145,2150,2150,2150,2150,0
|
|
20240909,171700,179325145,2150,2150,2150,2150,0
|
|
20240909,171600,179325145,2150,2150,2150,2150,0
|
|
20240909,171500,179325145,2150,2150,2150,2150,0
|
|
20240909,171400,179325145,2150,2150,2150,2150,0
|
|
20240909,171300,179325145,2150,2150,2150,2150,0
|
|
20240909,171200,179325145,2150,2150,2150,2150,0
|
|
20240909,171100,179325145,2150,2150,2150,2150,0
|
|
20240909,171000,179325145,2150,2150,2150,2150,0
|
|
20240909,170900,179325145,2150,2150,2150,2150,0
|
|
20240909,170800,179325145,2150,2150,2150,2150,0
|
|
20240909,170700,179325145,2150,2150,2150,2150,0
|
|
20240909,170600,179325145,2150,2150,2150,2150,0
|
|
20240909,170500,179325145,2150,2150,2150,2150,0
|
|
20240909,170400,179325145,2150,2150,2150,2150,0
|
|
20240909,170300,179325145,2150,2150,2150,2150,0
|
|
20240909,170200,179325145,2150,2150,2150,2150,0
|
|
20240909,170100,179325145,2150,2150,2150,2150,0
|
|
20240909,170000,179325145,2150,2150,2150,2150,0
|
|
20240909,165900,179325145,2150,2150,2150,2150,0
|
|
20240909,165800,179325145,2150,2150,2150,2150,0
|
|
20240909,165700,179325145,2150,2150,2150,2150,0
|
|
20240909,165600,179325145,2150,2150,2150,2150,0
|
|
20240909,165500,179325145,2150,2150,2150,2150,0
|
|
20240909,165400,179325145,2150,2150,2150,2150,3452
|
|
20240909,165300,179325145,2150,2150,2150,2150,0
|
|
20240909,165200,179325145,2150,2150,2150,2150,0
|
|
20240909,165100,179325145,2150,2150,2150,2150,0
|
|
20240909,165000,179325145,2150,2150,2150,2150,0
|
|
20240909,164900,179325145,2150,2150,2150,2150,0
|
|
20240909,164800,179325145,2150,2150,2150,2150,0
|
|
20240909,164700,179325145,2150,2150,2150,2150,0
|
|
20240909,164600,179325145,2150,2150,2150,2150,0
|
|
20240909,164500,179325145,2150,2150,2150,2150,0
|
|
20240909,164400,179325145,2150,2150,2150,2150,0
|
|
20240909,164300,179325145,2150,2150,2150,2150,0
|
|
20240909,164200,179325145,2150,2150,2150,2150,0
|
|
20240909,164100,179325145,2150,2150,2150,2150,0
|
|
20240909,164000,179325145,2150,2150,2150,2150,0
|
|
20240909,163900,179325145,2150,2150,2150,2150,0
|
|
20240909,163800,179325145,2150,2150,2150,2150,0
|
|
20240909,163700,179325145,2150,2150,2150,2150,0
|
|
20240909,163600,179325145,2150,2150,2150,2150,0
|
|
20240909,163500,179325145,2150,2150,2150,2150,0
|
|
20240909,163400,179325145,2150,2150,2150,2150,0
|
|
20240909,163300,179325145,2150,2150,2150,2150,0
|
|
20240909,163200,179325145,2150,2150,2150,2150,0
|
|
20240909,163100,179325145,2150,2150,2150,2150,0
|
|
20240909,163000,179325145,2150,2150,2150,2150,0
|
|
20240909,162900,179325145,2150,2150,2150,2150,0
|
|
20240909,162800,179325145,2150,2150,2150,2150,0
|
|
20240909,162700,179325145,2150,2150,2150,2150,0
|
|
20240909,162600,179325145,2150,2150,2150,2150,0
|
|
20240909,162500,179325145,2150,2150,2150,2150,0
|
|
20240909,162400,179325145,2150,2150,2150,2150,3452
|
|
20240909,162300,179325145,2150,2150,2150,2150,0
|
|
20240909,162200,179325145,2150,2150,2150,2150,0
|
|
20240909,162100,179325145,2150,2150,2150,2150,0
|
|
20240909,162000,179325145,2150,2150,2150,2150,0
|
|
20240909,161900,179325145,2150,2150,2150,2150,0
|
|
20240909,161800,179325145,2150,2150,2150,2150,0
|
|
20240909,161700,179325145,2150,2150,2150,2150,0
|
|
20240909,161600,179325145,2150,2150,2150,2150,0
|
|
20240909,161500,179325145,2150,2150,2150,2150,0
|
|
20240909,161400,179325145,2150,2150,2150,2150,0
|
|
20240909,161300,179325145,2150,2150,2150,2150,0
|
|
20240909,161200,179325145,2150,2150,2150,2150,0
|
|
20240909,161100,179325145,2150,2150,2150,2150,0
|
|
20240909,161000,179325145,2150,2150,2150,2150,0
|
|
20240909,160900,179325145,2150,2150,2150,2150,0
|
|
20240909,160800,179325145,2150,2150,2150,2150,0
|
|
20240909,160700,179325145,2150,2150,2150,2150,0
|
|
20240909,160600,179325145,2150,2150,2150,2150,0
|
|
20240909,160500,179325145,2150,2150,2150,2150,0
|
|
20240909,160400,179325145,2150,2150,2150,2150,0
|
|
20240909,160300,179325145,2150,2150,2150,2150,0
|
|
20240909,160200,179325145,2150,2150,2150,2150,0
|
|
20240909,160100,179325145,2150,2150,2150,2150,0
|
|
20240909,160000,179325145,2150,2150,2150,2150,0
|
|
20240909,155900,179325145,2150,2150,2150,2150,0
|
|
20240909,155800,179325145,2150,2150,2150,2150,0
|
|
20240909,155700,179325145,2150,2150,2150,2150,0
|
|
20240909,155600,179325145,2150,2150,2150,2150,0
|
|
20240909,155500,179325145,2150,2150,2150,2150,0
|
|
20240909,155400,179325145,2150,2150,2150,2150,3452
|
|
20240909,155300,179325145,2150,2150,2150,2150,0
|
|
20240909,155200,179325145,2150,2150,2150,2150,0
|
|
20240909,155100,179325145,2150,2150,2150,2150,0
|
|
20240909,155000,179325145,2150,2150,2150,2150,0
|
|
20240909,154900,179325145,2150,2150,2150,2150,0
|
|
20240909,154800,179325145,2150,2150,2150,2150,0
|
|
20240909,154700,179325145,2150,2150,2150,2150,0
|
|
20240909,154600,179325145,2150,2150,2150,2150,0
|
|
20240909,154500,179325145,2150,2150,2150,2150,0
|
|
20240909,154400,179325145,2150,2150,2150,2150,0
|
|
20240909,154300,179325145,2150,2150,2150,2150,0
|
|
20240909,154200,179325145,2150,2150,2150,2150,0
|
|
20240909,154100,179325145,2150,2150,2150,2150,0
|
|
20240909,154000,179325145,2150,2150,2150,2150,0
|
|
20240909,153900,179325145,2150,2150,2150,2150,0
|
|
20240909,153800,179325145,2150,2150,2150,2150,0
|
|
20240909,153700,179325145,2150,2150,2150,2150,0
|
|
20240909,153600,179325145,2150,2150,2150,2150,0
|
|
20240909,153500,179325145,2150,2150,2150,2150,0
|
|
20240909,153400,179325145,2150,2150,2150,2150,0
|
|
20240909,153300,179325145,2150,2150,2150,2150,0
|
|
20240909,153200,179325145,2150,2150,2150,2150,0
|
|
20240909,153100,179325145,2150,2150,2150,2150,0
|
|
20240909,153000,179325145,2150,2150,2150,2150,3452
|
|
20240909,152900,171903345,2155,2155,2155,2155,0
|
|
20240909,152800,171903345,2155,2155,2155,2155,0
|
|
20240909,152700,171903345,2155,2155,2155,2155,0
|
|
20240909,152600,171903345,2155,2155,2155,2155,0
|
|
20240909,152500,171903345,2155,2155,2155,2155,0
|
|
20240909,152400,171903345,2155,2155,2155,2155,0
|
|
20240909,152300,171903345,2155,2155,2155,2155,0
|
|
20240909,152200,171903345,2155,2155,2155,2155,0
|
|
20240909,152100,171903345,2155,2155,2155,2155,0
|
|
20240909,152000,171903345,2155,2155,2155,2155,0
|
|
20240909,151900,171903345,2155,2155,2155,2155,63
|
|
20240909,151800,171767580,2160,2155,2160,2145,2087
|
|
20240909,151700,167269955,2155,2155,2155,2155,4
|
|
20240909,151600,167261335,2145,2145,2145,2145,500
|
|
20240909,151500,166188835,2150,2150,2150,2150,0
|
|
20240909,151400,166188835,2150,2150,2150,2150,500
|
|
20240909,151300,165113835,2145,2165,2165,2145,343
|
|
20240909,151200,164377965,2160,2160,2160,2160,0
|
|
20240909,151100,164377965,2160,2160,2160,2160,0
|
|
20240909,151000,164377965,2160,2160,2160,2160,2
|
|
20240909,150900,164373645,2160,2160,2160,2160,218
|
|
20240909,150800,163902765,2160,2160,2160,2160,0
|
|
20240909,150700,163902765,2160,2160,2160,2160,1
|
|
20240909,150600,163900605,2150,2150,2150,2150,0
|
|
20240909,150500,163900605,2150,2150,2150,2150,1000
|
|
20240909,150400,161750605,2155,2155,2155,2155,1000
|
|
20240909,150300,159595605,2155,2155,2155,2155,0
|
|
20240909,150200,159595605,2155,2155,2155,2155,0
|
|
20240909,150100,159595605,2155,2155,2155,2155,0
|
|
20240909,150000,159595605,2155,2155,2155,2155,0
|
|
20240909,145900,159595605,2155,2155,2155,2155,2
|
|
20240909,145800,159591295,2155,2155,2155,2155,0
|
|
20240909,145700,159591295,2155,2155,2155,2155,0
|
|
20240909,145600,159591295,2155,2155,2155,2155,0
|
|
20240909,145500,159591295,2155,2155,2155,2155,206
|
|
20240909,145400,159147365,2155,2160,2160,2155,2
|
|
20240909,145300,159143050,2160,2160,2160,2160,2
|
|
20240909,145200,159138730,2155,2155,2155,2155,0
|
|
20240909,145100,159138730,2155,2155,2155,2155,0
|
|
20240909,145000,159138730,2155,2155,2155,2155,1000
|
|
20240909,144900,156983730,2155,2155,2155,2155,30
|
|
20240909,144800,156919080,2155,2155,2155,2155,12
|
|
20240909,144700,156893220,2155,2155,2155,2155,0
|
|
20240909,144600,156893220,2155,2155,2155,2155,5
|
|
20240909,144500,156882445,2155,2155,2155,2155,0
|
|
20240909,144400,156882445,2155,2155,2155,2155,0
|
|
20240909,144300,156882445,2155,2155,2155,2155,0
|
|
20240909,144200,156882445,2155,2155,2155,2155,0
|
|
20240909,144100,156882445,2155,2155,2155,2155,0
|
|
20240909,144000,156882445,2155,2155,2155,2155,0
|
|
20240909,143900,156882445,2155,2155,2155,2155,0
|
|
20240909,143800,156882445,2155,2155,2155,2155,0
|
|
20240909,143700,156882445,2155,2155,2155,2155,0
|
|
20240909,143600,156882445,2155,2155,2155,2155,0
|
|
20240909,143500,156882445,2155,2155,2155,2155,0
|
|
20240909,143400,156882445,2155,2155,2155,2155,0
|
|
20240909,143300,156882445,2155,2155,2155,2155,0
|
|
20240909,143200,156882445,2155,2155,2155,2155,0
|
|
20240909,143100,156882445,2155,2155,2155,2155,20
|
|
20240909,143000,156839345,2155,2155,2155,2155,3
|
|
20240909,142900,156832880,2155,2155,2155,2155,3
|
|
20240909,142800,156826415,2160,2160,2160,2160,0
|
|
20240909,142700,156826415,2160,2160,2160,2160,0
|
|
20240909,142600,156826415,2160,2160,2160,2160,0
|
|
20240909,142500,156826415,2160,2160,2160,2160,0
|
|
20240909,142400,156826415,2160,2160,2160,2160,0
|
|
20240909,142300,156826415,2160,2160,2160,2160,0
|
|
20240909,142200,156826415,2160,2160,2160,2160,0
|
|
20240909,142100,156826415,2160,2160,2160,2160,0
|
|
20240909,142000,156826415,2160,2160,2160,2160,0
|
|
20240909,141900,156826415,2160,2160,2160,2160,3
|
|
20240909,141800,156819935,2160,2160,2160,2160,0
|
|
20240909,141700,156819935,2160,2160,2160,2160,0
|
|
20240909,141600,156819935,2160,2160,2160,2160,475
|
|
20240909,141500,155793935,2155,2155,2155,2155,0
|
|
20240909,141400,155793935,2155,2155,2155,2155,0
|
|
20240909,141300,155793935,2155,2155,2155,2155,500
|
|
20240909,141200,154716435,2155,2155,2155,2155,0
|
|
20240909,141100,154716435,2155,2155,2155,2155,0
|
|
20240909,141000,154716435,2155,2155,2155,2155,0
|
|
20240909,140900,154716435,2155,2155,2155,2155,0
|
|
20240909,140800,154716435,2155,2155,2155,2155,0
|
|
20240909,140700,154716435,2155,2155,2155,2155,0
|
|
20240909,140600,154716435,2155,2150,2155,2150,505
|
|
20240909,140500,153628180,2155,2155,2155,2155,0
|
|
20240909,140400,153628180,2155,2155,2155,2155,600
|
|
20240909,140300,152335180,2155,2155,2155,2155,1
|
|
20240909,140200,152333025,2155,2155,2155,2155,0
|
|
20240909,140100,152333025,2155,2155,2155,2155,0
|
|
20240909,140000,152333025,2155,2155,2155,2155,1098
|
|
20240909,135900,149966835,2155,2155,2155,2155,0
|
|
20240909,135800,149966835,2155,2155,2155,2155,353
|
|
20240909,135700,149206120,2170,2170,2170,2170,2
|
|
20240909,135600,149201780,2170,2170,2170,2170,0
|
|
20240909,135500,149201780,2170,2170,2170,2170,66
|
|
20240909,135400,149058560,2170,2170,2170,2170,1
|
|
20240909,135300,149056390,2170,2170,2170,2170,1
|
|
20240909,135200,149054220,2165,2165,2165,2165,570
|
|
20240909,135100,147820170,2160,2160,2160,2160,0
|
|
20240909,135000,147820170,2160,2160,2160,2160,0
|
|
20240909,134900,147820170,2160,2160,2160,2160,637
|
|
20240909,134800,146444250,2160,2160,2160,2160,0
|
|
20240909,134700,146444250,2160,2160,2160,2160,0
|
|
20240909,134600,146444250,2160,2160,2160,2160,0
|
|
20240909,134500,146444250,2160,2160,2160,2160,10
|
|
20240909,134400,146422650,2160,2160,2160,2160,0
|
|
20240909,134300,146422650,2160,2160,2160,2160,502
|
|
20240909,134200,145338330,2155,2155,2155,2155,0
|
|
20240909,134100,145338330,2155,2155,2155,2155,0
|
|
20240909,134000,145338330,2155,2155,2155,2155,0
|
|
20240909,133900,145338330,2155,2155,2155,2155,0
|
|
20240909,133800,145338330,2155,2155,2155,2155,0
|
|
20240909,133700,145338330,2155,2155,2155,2155,0
|
|
20240909,133600,145338330,2155,2155,2155,2155,0
|
|
20240909,133500,145338330,2155,2155,2155,2155,0
|
|
20240909,133400,145338330,2155,2155,2155,2155,100
|
|
20240909,133300,145122830,2155,2155,2155,2155,0
|
|
20240909,133200,145122830,2155,2155,2155,2155,0
|
|
20240909,133100,145122830,2155,2155,2155,2155,0
|
|
20240909,133000,145122830,2155,2155,2155,2155,0
|
|
20240909,132900,145122830,2155,2155,2155,2155,222
|
|
20240909,132800,144644420,2145,2145,2145,2145,0
|
|
20240909,132700,144644420,2145,2145,2145,2145,0
|
|
20240909,132600,144644420,2145,2145,2145,2145,0
|
|
20240909,132500,144644420,2145,2145,2145,2145,0
|
|
20240909,132400,144644420,2145,2145,2145,2145,0
|
|
20240909,132300,144644420,2145,2145,2145,2145,0
|
|
20240909,132200,144644420,2145,2145,2145,2145,0
|
|
20240909,132100,144644420,2145,2145,2145,2145,0
|
|
20240909,132000,144644420,2145,2145,2145,2145,0
|
|
20240909,131900,144644420,2145,2145,2145,2145,50
|
|
20240909,131800,144537170,2145,2145,2145,2145,0
|
|
20240909,131700,144537170,2145,2145,2145,2145,1
|
|
20240909,131600,144535025,2160,2160,2160,2160,0
|
|
20240909,131500,144535025,2160,2160,2160,2160,0
|
|
20240909,131400,144535025,2160,2160,2160,2160,0
|
|
20240909,131300,144535025,2160,2160,2160,2160,27
|
|
20240909,131200,144476705,2160,2160,2160,2160,1
|
|
20240909,131100,144474545,2125,2145,2145,2125,41
|
|
20240909,131000,144386930,2150,2150,2150,2150,360
|
|
20240909,130900,143612930,2160,2160,2160,2160,0
|
|
20240909,130800,143612930,2160,2160,2160,2160,0
|
|
20240909,130700,143612930,2160,2160,2160,2160,0
|
|
20240909,130600,143612930,2160,2160,2160,2160,25
|
|
20240909,130500,143558930,2155,2150,2155,2150,295
|
|
20240909,130400,142924430,2155,2155,2155,2155,14
|
|
20240909,130300,142894260,2155,2170,2170,2150,2853
|
|
20240909,130200,136752250,2165,2155,2165,2155,293
|
|
20240909,130100,136120090,2155,2130,2155,2130,16223
|
|
20240909,130000,101236175,2130,2130,2130,2130,0
|
|
20240909,125900,101236175,2130,2130,2130,2130,0
|
|
20240909,125800,101236175,2130,2130,2130,2130,0
|
|
20240909,125700,101236175,2130,2130,2130,2130,0
|
|
20240909,125600,101236175,2130,2130,2130,2130,0
|
|
20240909,125500,101236175,2130,2130,2130,2130,0
|
|
20240909,125400,101236175,2130,2130,2130,2130,31
|
|
20240909,125300,101170145,2130,2130,2130,2130,26
|
|
20240909,125200,101114765,2130,2130,2130,2130,0
|
|
20240909,125100,101114765,2130,2130,2130,2130,0
|
|
20240909,125000,101114765,2130,2130,2130,2130,0
|
|
20240909,124900,101114765,2130,2130,2130,2130,0
|
|
20240909,124800,101114765,2130,2130,2130,2130,0
|
|
20240909,124700,101114765,2130,2130,2130,2130,0
|
|
20240909,124600,101114765,2130,2130,2130,2130,5
|
|
20240909,124500,101104115,2130,2130,2130,2130,0
|
|
20240909,124400,101104115,2130,2130,2130,2130,28
|
|
20240909,124300,101044475,2120,2125,2125,2120,630
|
|
20240909,124200,99707840,2125,2125,2125,2125,0
|
|
20240909,124100,99707840,2125,2125,2125,2125,0
|
|
20240909,124000,99707840,2125,2125,2125,2125,0
|
|
20240909,123900,99707840,2125,2125,2125,2125,0
|
|
20240909,123800,99707840,2125,2125,2125,2125,0
|
|
20240909,123700,99707840,2125,2125,2125,2125,0
|
|
20240909,123600,99707840,2125,2125,2125,2125,0
|
|
20240909,123500,99707840,2125,2125,2125,2125,0
|
|
20240909,123400,99707840,2125,2125,2125,2125,471
|
|
20240909,123300,98706965,2120,2120,2120,2120,500
|
|
20240909,123200,97646965,2130,2130,2130,2130,0
|
|
20240909,123100,97646965,2130,2130,2130,2130,0
|
|
20240909,123000,97646965,2130,2130,2130,2130,0
|
|
20240909,122900,97646965,2130,2130,2130,2130,0
|
|
20240909,122800,97646965,2130,2130,2130,2130,0
|
|
20240909,122700,97646965,2130,2130,2130,2130,0
|
|
20240909,122600,97646965,2130,2130,2130,2130,0
|
|
20240909,122500,97646965,2130,2130,2130,2130,0
|
|
20240909,122400,97646965,2130,2130,2130,2130,1
|
|
20240909,122300,97644835,2120,2120,2120,2120,300
|
|
20240909,122200,97008835,2125,2125,2125,2125,0
|
|
20240909,122100,97008835,2125,2125,2125,2125,0
|
|
20240909,122000,97008835,2125,2125,2125,2125,0
|
|
20240909,121900,97008835,2125,2125,2125,2125,0
|
|
20240909,121800,97008835,2125,2125,2125,2125,0
|
|
20240909,121700,97008835,2125,2125,2125,2125,0
|
|
20240909,121600,97008835,2125,2125,2125,2125,0
|
|
20240909,121500,97008835,2125,2125,2125,2125,0
|
|
20240909,121400,97008835,2125,2125,2125,2125,0
|
|
20240909,121300,97008835,2125,2125,2125,2125,0
|
|
20240909,121200,97008835,2125,2125,2125,2125,0
|
|
20240909,121100,97008835,2125,2125,2125,2125,0
|
|
20240909,121000,97008835,2125,2125,2125,2125,0
|
|
20240909,120900,97008835,2125,2125,2125,2125,671
|
|
20240909,120800,95582960,2130,2130,2130,2130,0
|
|
20240909,120700,95582960,2130,2125,2130,2125,1203
|
|
20240909,120600,93024080,2120,2120,2120,2120,0
|
|
20240909,120500,93024080,2120,2120,2120,2120,0
|
|
20240909,120400,93024080,2120,2120,2120,2120,54
|
|
20240909,120300,92909600,2120,2120,2120,2120,0
|
|
20240909,120200,92909600,2120,2120,2120,2120,0
|
|
20240909,120100,92909600,2120,2120,2120,2120,0
|
|
20240909,120000,92909600,2120,2120,2120,2120,0
|
|
20240909,115900,92909600,2120,2120,2120,2120,0
|
|
20240909,115800,92909600,2120,2120,2120,2120,0
|
|
20240909,115700,92909600,2120,2120,2120,2120,0
|
|
20240909,115600,92909600,2120,2120,2120,2120,0
|
|
20240909,115500,92909600,2120,2120,2120,2120,0
|
|
20240909,115400,92909600,2120,2120,2120,2120,0
|
|
20240909,115300,92909600,2120,2120,2120,2120,0
|
|
20240909,115200,92909600,2120,2120,2120,2120,0
|
|
20240909,115100,92909600,2120,2120,2120,2120,0
|
|
20240909,115000,92909600,2120,2120,2120,2120,0
|
|
20240909,114900,92909600,2120,2120,2120,2120,50
|
|
20240909,114800,92803600,2120,2120,2120,2120,5
|
|
20240909,114700,92793000,2120,2120,2120,2120,0
|
|
20240909,114600,92793000,2120,2120,2120,2120,0
|
|
20240909,114500,92793000,2120,2120,2120,2120,0
|
|
20240909,114400,92793000,2120,2120,2120,2120,0
|
|
20240909,114300,92793000,2120,2120,2120,2120,0
|
|
20240909,114200,92793000,2120,2120,2120,2120,0
|
|
20240909,114100,92793000,2120,2120,2120,2120,20
|
|
20240909,114000,92750600,2120,2120,2120,2120,3
|
|
20240909,113900,92744240,2120,2120,2120,2120,20
|
|
20240909,113800,92701840,2120,2120,2120,2120,0
|
|
20240909,113700,92701840,2120,2120,2120,2120,0
|
|
20240909,113600,92701840,2120,2120,2120,2120,0
|
|
20240909,113500,92701840,2120,2120,2120,2120,200
|
|
20240909,113400,92277840,2110,2115,2115,2110,14
|
|
20240909,113300,92248295,2120,2120,2120,2120,0
|
|
20240909,113200,92248295,2120,2120,2120,2120,0
|
|
20240909,113100,92248295,2120,2120,2120,2120,0
|
|
20240909,113000,92248295,2120,2120,2120,2120,0
|
|
20240909,112900,92248295,2120,2120,2120,2120,0
|
|
20240909,112800,92248295,2120,2120,2120,2120,250
|
|
20240909,112700,91718295,2115,2115,2115,2115,568
|
|
20240909,112600,90516975,2110,2110,2110,2110,100
|
|
20240909,112500,90305975,2105,2105,2105,2105,100
|
|
20240909,112400,90095475,2110,2110,2110,2110,1100
|
|
20240909,112300,87774475,2115,2115,2115,2115,3
|
|
20240909,112200,87768130,2115,2115,2115,2115,10
|
|
20240909,112100,87746980,2110,2110,2110,2110,0
|
|
20240909,112000,87746980,2110,2110,2110,2110,0
|
|
20240909,111900,87746980,2110,2110,2110,2110,0
|
|
20240909,111800,87746980,2110,2110,2110,2110,0
|
|
20240909,111700,87746980,2110,2110,2110,2110,11
|
|
20240909,111600,87723770,2110,2110,2110,2110,0
|
|
20240909,111500,87723770,2110,2110,2110,2110,0
|
|
20240909,111400,87723770,2110,2110,2110,2110,301
|
|
20240909,111300,87088660,2110,2110,2110,2110,0
|
|
20240909,111200,87088660,2110,2110,2110,2110,0
|
|
20240909,111100,87088660,2110,2110,2110,2110,2
|
|
20240909,111000,87084440,2110,2110,2110,2110,600
|
|
20240909,110900,85818440,2110,2110,2110,2110,0
|
|
20240909,110800,85818440,2110,2110,2110,2110,0
|
|
20240909,110700,85818440,2110,2110,2110,2110,0
|
|
20240909,110600,85818440,2110,2110,2110,2110,1
|
|
20240909,110500,85816330,2095,2095,2095,2095,0
|
|
20240909,110400,85816330,2095,2095,2095,2095,0
|
|
20240909,110300,85816330,2095,2095,2095,2095,200
|
|
20240909,110200,85397330,2105,2105,2105,2105,0
|
|
20240909,110100,85397330,2105,2105,2105,2105,0
|
|
20240909,110000,85397330,2105,2105,2105,2105,0
|
|
20240909,105900,85397330,2105,2105,2105,2105,0
|
|
20240909,105800,85397330,2105,2105,2105,2105,0
|
|
20240909,105700,85397330,2105,2105,2105,2105,0
|
|
20240909,105600,85397330,2105,2105,2105,2105,0
|
|
20240909,105500,85397330,2105,2105,2105,2105,7
|
|
20240909,105400,85382595,2100,2100,2100,2100,0
|
|
20240909,105300,85382595,2100,2100,2100,2100,0
|
|
20240909,105200,85382595,2100,2100,2100,2100,0
|
|
20240909,105100,85382595,2100,2100,2100,2100,0
|
|
20240909,105000,85382595,2100,2100,2100,2100,29
|
|
20240909,104900,85321695,2095,2095,2095,2095,124
|
|
20240909,104800,85061915,2100,2100,2100,2100,0
|
|
20240909,104700,85061915,2100,2100,2100,2100,71
|
|
20240909,104600,84912815,2100,2100,2100,2100,0
|
|
20240909,104500,84912815,2100,2100,2100,2100,0
|
|
20240909,104400,84912815,2100,2100,2100,2100,0
|
|
20240909,104300,84912815,2100,2100,2100,2100,26
|
|
20240909,104200,84858215,2100,2100,2100,2100,400
|
|
20240909,104100,84018215,2100,2100,2100,2100,0
|
|
20240909,104000,84018215,2100,2100,2100,2100,0
|
|
20240909,103900,84018215,2100,2100,2100,2100,528
|
|
20240909,103800,82909415,2100,2100,2100,2100,0
|
|
20240909,103700,82909415,2100,2100,2100,2100,4
|
|
20240909,103600,82901015,2095,2095,2095,2095,0
|
|
20240909,103500,82901015,2095,2095,2095,2095,0
|
|
20240909,103400,82901015,2095,2095,2095,2095,0
|
|
20240909,103300,82901015,2095,2095,2095,2095,0
|
|
20240909,103200,82901015,2095,2095,2095,2095,0
|
|
20240909,103100,82901015,2095,2095,2095,2095,0
|
|
20240909,103000,82901015,2095,2095,2095,2095,0
|
|
20240909,102900,82901015,2095,2095,2095,2095,0
|
|
20240909,102800,82901015,2095,2095,2095,2095,0
|
|
20240909,102700,82901015,2095,2095,2095,2095,0
|
|
20240909,102600,82901015,2095,2095,2095,2095,700
|
|
20240909,102500,81434515,2100,2100,2100,2100,5
|
|
20240909,102400,81424015,2100,2100,2100,2100,0
|
|
20240909,102300,81424015,2100,2100,2100,2100,1
|
|
20240909,102200,81421915,2100,2100,2100,2100,550
|
|
20240909,102100,80266915,2100,2100,2100,2100,0
|
|
20240909,102000,80266915,2100,2100,2100,2095,1102
|
|
20240909,101900,77953720,2105,2105,2105,2105,50
|
|
20240909,101800,77848470,2105,2105,2105,2105,1493
|
|
20240909,101700,74705705,2110,2110,2110,2110,242
|
|
20240909,101600,74195085,2105,2105,2105,2105,0
|
|
20240909,101500,74195085,2105,2105,2105,2105,0
|
|
20240909,101400,74195085,2105,2105,2105,2105,307
|
|
20240909,101300,73548850,2100,2100,2100,2100,0
|
|
20240909,101200,73548850,2100,2100,2100,2100,46
|
|
20240909,101100,73452250,2100,2100,2100,2100,200
|
|
20240909,101000,73032250,2100,2100,2100,2100,0
|
|
20240909,100900,73032250,2100,2100,2100,2100,0
|
|
20240909,100800,73032250,2100,2100,2100,2100,1
|
|
20240909,100700,73030150,2100,2100,2100,2100,16
|
|
20240909,100600,72996550,2090,2090,2090,2090,0
|
|
20240909,100500,72996550,2090,2090,2090,2090,1
|
|
20240909,100400,72994460,2090,2090,2090,2090,0
|
|
20240909,100300,72994460,2090,2090,2090,2090,59
|
|
20240909,100200,72871150,2090,2090,2090,2090,0
|
|
20240909,100100,72871150,2090,2090,2090,2090,6
|
|
20240909,100000,72858610,2085,2085,2085,2085,886
|
|
20240909,095900,71011300,2090,2090,2090,2090,0
|
|
20240909,095800,71011300,2090,2090,2090,2090,230
|
|
20240909,095700,70530600,2095,2095,2095,2095,0
|
|
20240909,095600,70530600,2095,2095,2095,2095,0
|
|
20240909,095500,70530600,2095,2095,2095,2095,0
|
|
20240909,095400,70530600,2095,2095,2095,2095,0
|
|
20240909,095300,70530600,2095,2095,2095,2095,0
|
|
20240909,095200,70530600,2095,2095,2095,2095,1
|
|
20240909,095100,70528505,2095,2095,2095,2095,0
|
|
20240909,095000,70528505,2095,2095,2095,2095,100
|
|
20240909,094900,70319005,2095,2095,2095,2095,3
|
|
20240909,094800,70312720,2095,2095,2095,2095,0
|
|
20240909,094700,70312720,2095,2095,2095,2095,0
|
|
20240909,094600,70312720,2095,2095,2095,2095,1822
|
|
20240909,094500,66495630,2100,2100,2100,2100,1
|
|
20240909,094400,66493530,2100,2100,2100,2100,2073
|
|
20240909,094300,62140230,2105,2105,2105,2105,0
|
|
20240909,094200,62140230,2105,2105,2105,2105,3
|
|
20240909,094100,62133915,2105,2105,2105,2105,10
|
|
20240909,094000,62112865,2100,2100,2100,2100,1928
|
|
20240909,093900,58064065,2100,2100,2100,2100,0
|
|
20240909,093800,58064065,2100,2100,2100,2100,0
|
|
20240909,093700,58064065,2100,2100,2100,2100,0
|
|
20240909,093600,58064065,2100,2095,2100,2095,51
|
|
20240909,093500,57956970,2095,2095,2095,2095,2000
|
|
20240909,093400,53766970,2095,2100,2100,2095,32
|
|
20240909,093300,53699780,2100,2105,2105,2100,34
|
|
20240909,093200,53628375,2110,2110,2110,2110,0
|
|
20240909,093100,53628375,2110,2110,2110,2110,0
|
|
20240909,093000,53628375,2110,2110,2110,2110,0
|
|
20240909,092900,53628375,2110,2110,2110,2110,3
|
|
20240909,092800,53622045,2105,2100,2105,2100,189
|
|
20240909,092700,53225095,2095,2095,2095,2095,1372
|
|
20240909,092600,50350755,2095,2090,2095,2090,278
|
|
20240909,092500,49769730,2095,2095,2095,2095,0
|
|
20240909,092400,49769730,2095,2095,2095,2095,0
|
|
20240909,092300,49769730,2095,2090,2095,2090,900
|
|
20240909,092200,47884480,2075,2075,2075,2075,0
|
|
20240909,092100,47884480,2075,2075,2075,2075,0
|
|
20240909,092000,47884480,2075,2095,2095,2075,96
|
|
20240909,091900,47684040,2080,2080,2080,2080,125
|
|
20240909,091800,47424040,2060,2060,2060,2060,0
|
|
20240909,091700,47424040,2060,2095,2095,2060,6332
|
|
20240909,091600,34317095,2090,2090,2090,2090,568
|
|
20240909,091500,33129975,2090,2090,2090,2090,16
|
|
20240909,091400,33096535,2090,2090,2090,2090,0
|
|
20240909,091300,33096535,2090,2090,2090,2090,0
|
|
20240909,091200,33096535,2090,2090,2090,2090,144
|
|
20240909,091100,32795575,2075,2075,2075,2075,916
|
|
20240909,091000,30894875,2075,2075,2075,2075,0
|
|
20240909,090900,30894875,2075,2075,2075,2075,10000
|
|
20240909,090800,10144875,2085,2075,2085,2070,125
|
|
20240909,090700,9885645,2075,2075,2075,2075,0
|
|
20240909,090600,9885645,2075,2075,2075,2075,300
|
|
20240909,090500,9263145,2075,2095,2095,2075,900
|
|
20240909,090400,7388460,2095,2105,2105,2095,848
|
|
20240909,090300,5610580,2105,2110,2110,2105,356
|
|
20240909,090200,4859570,2120,2120,2120,2120,153
|
|
20240909,090100,4535210,2120,2100,2120,2100,300
|
|
20240909,090000,3901210,2130,2085,2130,2085,1871
|