676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201300,104854440,2570,2570,2570,2570,71
|
|
20240904,201200,104854440,2570,2570,2570,2570,0
|
|
20240904,201100,104854440,2570,2570,2570,2570,0
|
|
20240904,201000,104854440,2570,2570,2570,2570,0
|
|
20240904,200900,104854440,2570,2570,2570,2570,0
|
|
20240904,200800,104854440,2570,2570,2570,2570,0
|
|
20240904,200700,104854440,2570,2570,2570,2570,0
|
|
20240904,200600,104854440,2570,2570,2570,2570,0
|
|
20240904,200500,104854440,2570,2570,2570,2570,0
|
|
20240904,200400,104854440,2570,2570,2570,2570,0
|
|
20240904,200300,104854440,2570,2570,2570,2570,0
|
|
20240904,200200,104854440,2570,2570,2570,2570,0
|
|
20240904,200100,104854440,2570,2570,2570,2570,0
|
|
20240904,200000,104854440,2570,2570,2570,2570,0
|
|
20240904,195900,104854440,2570,2570,2570,2570,0
|
|
20240904,195800,104854440,2570,2570,2570,2570,0
|
|
20240904,195700,104854440,2570,2570,2570,2570,0
|
|
20240904,195600,104854440,2570,2570,2570,2570,0
|
|
20240904,195500,104854440,2570,2570,2570,2570,0
|
|
20240904,195400,104854440,2570,2570,2570,2570,0
|
|
20240904,195300,104854440,2570,2570,2570,2570,0
|
|
20240904,195200,104854440,2570,2570,2570,2570,0
|
|
20240904,195100,104854440,2570,2570,2570,2570,0
|
|
20240904,195000,104854440,2570,2570,2570,2570,0
|
|
20240904,194900,104854440,2570,2570,2570,2570,0
|
|
20240904,194800,104854440,2570,2570,2570,2570,0
|
|
20240904,194700,104854440,2570,2570,2570,2570,0
|
|
20240904,194600,104854440,2570,2570,2570,2570,0
|
|
20240904,194500,104854440,2570,2570,2570,2570,0
|
|
20240904,194400,104854440,2570,2570,2570,2570,0
|
|
20240904,194300,104854440,2570,2570,2570,2570,71
|
|
20240904,194200,104854440,2570,2570,2570,2570,0
|
|
20240904,194100,104854440,2570,2570,2570,2570,0
|
|
20240904,194000,104854440,2570,2570,2570,2570,0
|
|
20240904,193900,104854440,2570,2570,2570,2570,0
|
|
20240904,193800,104854440,2570,2570,2570,2570,0
|
|
20240904,193700,104854440,2570,2570,2570,2570,0
|
|
20240904,193600,104854440,2570,2570,2570,2570,0
|
|
20240904,193500,104854440,2570,2570,2570,2570,0
|
|
20240904,193400,104854440,2570,2570,2570,2570,0
|
|
20240904,193300,104854440,2570,2570,2570,2570,0
|
|
20240904,193200,104854440,2570,2570,2570,2570,0
|
|
20240904,193100,104854440,2570,2570,2570,2570,0
|
|
20240904,193000,104854440,2570,2570,2570,2570,0
|
|
20240904,192900,104854440,2570,2570,2570,2570,0
|
|
20240904,192800,104854440,2570,2570,2570,2570,0
|
|
20240904,192700,104854440,2570,2570,2570,2570,0
|
|
20240904,192600,104854440,2570,2570,2570,2570,0
|
|
20240904,192500,104854440,2570,2570,2570,2570,0
|
|
20240904,192400,104854440,2570,2570,2570,2570,0
|
|
20240904,192300,104854440,2570,2570,2570,2570,0
|
|
20240904,192200,104854440,2570,2570,2570,2570,0
|
|
20240904,192100,104854440,2570,2570,2570,2570,0
|
|
20240904,192000,104854440,2570,2570,2570,2570,0
|
|
20240904,191900,104854440,2570,2570,2570,2570,0
|
|
20240904,191800,104854440,2570,2570,2570,2570,0
|
|
20240904,191700,104854440,2570,2570,2570,2570,0
|
|
20240904,191600,104854440,2570,2570,2570,2570,0
|
|
20240904,191500,104854440,2570,2570,2570,2570,0
|
|
20240904,191400,104854440,2570,2570,2570,2570,0
|
|
20240904,191300,104854440,2570,2570,2570,2570,71
|
|
20240904,191200,104854440,2570,2570,2570,2570,0
|
|
20240904,191100,104854440,2570,2570,2570,2570,0
|
|
20240904,191000,104854440,2570,2570,2570,2570,0
|
|
20240904,190900,104854440,2570,2570,2570,2570,0
|
|
20240904,190800,104854440,2570,2570,2570,2570,0
|
|
20240904,190700,104854440,2570,2570,2570,2570,0
|
|
20240904,190600,104854440,2570,2570,2570,2570,0
|
|
20240904,190500,104854440,2570,2570,2570,2570,0
|
|
20240904,190400,104854440,2570,2570,2570,2570,0
|
|
20240904,190300,104854440,2570,2570,2570,2570,0
|
|
20240904,190200,104854440,2570,2570,2570,2570,0
|
|
20240904,190100,104854440,2570,2570,2570,2570,0
|
|
20240904,190000,104854440,2570,2570,2570,2570,0
|
|
20240904,185900,104854440,2570,2570,2570,2570,0
|
|
20240904,185800,104854440,2570,2570,2570,2570,0
|
|
20240904,185700,104854440,2570,2570,2570,2570,0
|
|
20240904,185600,104854440,2570,2570,2570,2570,0
|
|
20240904,185500,104854440,2570,2570,2570,2570,0
|
|
20240904,185400,104854440,2570,2570,2570,2570,0
|
|
20240904,185300,104854440,2570,2570,2570,2570,0
|
|
20240904,185200,104854440,2570,2570,2570,2570,0
|
|
20240904,185100,104854440,2570,2570,2570,2570,0
|
|
20240904,185000,104854440,2570,2570,2570,2570,0
|
|
20240904,184900,104854440,2570,2570,2570,2570,0
|
|
20240904,184800,104854440,2570,2570,2570,2570,0
|
|
20240904,184700,104854440,2570,2570,2570,2570,0
|
|
20240904,184600,104854440,2570,2570,2570,2570,0
|
|
20240904,184500,104854440,2570,2570,2570,2570,0
|
|
20240904,184400,104854440,2570,2570,2570,2570,0
|
|
20240904,184300,104854440,2570,2570,2570,2570,71
|
|
20240904,184200,104854440,2570,2570,2570,2570,0
|
|
20240904,184100,104854440,2570,2570,2570,2570,0
|
|
20240904,184000,104854440,2570,2570,2570,2570,0
|
|
20240904,183900,104854440,2570,2570,2570,2570,0
|
|
20240904,183800,104854440,2570,2570,2570,2570,0
|
|
20240904,183700,104854440,2570,2570,2570,2570,0
|
|
20240904,183600,104854440,2570,2570,2570,2570,0
|
|
20240904,183500,104854440,2570,2570,2570,2570,0
|
|
20240904,183400,104854440,2570,2570,2570,2570,0
|
|
20240904,183300,104854440,2570,2570,2570,2570,0
|
|
20240904,183200,104854440,2570,2570,2570,2570,0
|
|
20240904,183100,104854440,2570,2570,2570,2570,0
|
|
20240904,183000,104854440,2570,2570,2570,2570,0
|
|
20240904,182900,104854440,2570,2570,2570,2570,0
|
|
20240904,182800,104854440,2570,2570,2570,2570,0
|
|
20240904,182700,104854440,2570,2570,2570,2570,0
|
|
20240904,182600,104854440,2570,2570,2570,2570,0
|
|
20240904,182500,104854440,2570,2570,2570,2570,0
|
|
20240904,182400,104854440,2570,2570,2570,2570,0
|
|
20240904,182300,104854440,2570,2570,2570,2570,0
|
|
20240904,182200,104854440,2570,2570,2570,2570,0
|
|
20240904,182100,104854440,2570,2570,2570,2570,0
|
|
20240904,182000,104854440,2570,2570,2570,2570,0
|
|
20240904,181900,104854440,2570,2570,2570,2570,0
|
|
20240904,181800,104854440,2570,2570,2570,2570,0
|
|
20240904,181700,104854440,2570,2570,2570,2570,0
|
|
20240904,181600,104854440,2570,2570,2570,2570,0
|
|
20240904,181500,104854440,2570,2570,2570,2570,0
|
|
20240904,181400,104854440,2570,2570,2570,2570,0
|
|
20240904,181300,104854440,2570,2570,2570,2570,71
|
|
20240904,181200,104854440,2570,2570,2570,2570,0
|
|
20240904,181100,104854440,2570,2570,2570,2570,0
|
|
20240904,181000,104854440,2570,2570,2570,2570,0
|
|
20240904,180900,104854440,2570,2570,2570,2570,0
|
|
20240904,180800,104854440,2570,2570,2570,2570,0
|
|
20240904,180700,104854440,2570,2570,2570,2570,0
|
|
20240904,180600,104854440,2570,2570,2570,2570,0
|
|
20240904,180500,104854440,2570,2570,2570,2570,0
|
|
20240904,180400,104854440,2570,2570,2570,2570,0
|
|
20240904,180300,104854440,2570,2570,2570,2570,0
|
|
20240904,180200,104854440,2570,2570,2570,2570,0
|
|
20240904,180100,104854440,2570,2570,2570,2570,0
|
|
20240904,180000,104854440,2570,2570,2570,2570,0
|
|
20240904,175900,104854440,2570,2570,2570,2570,0
|
|
20240904,175800,104854440,2570,2570,2570,2570,0
|
|
20240904,175700,104854440,2570,2570,2570,2570,0
|
|
20240904,175600,104854440,2570,2570,2570,2570,0
|
|
20240904,175500,104854440,2570,2570,2570,2570,0
|
|
20240904,175400,104854440,2570,2570,2570,2570,0
|
|
20240904,175300,104854440,2570,2570,2570,2570,0
|
|
20240904,175200,104854440,2570,2570,2570,2570,0
|
|
20240904,175100,104854440,2570,2570,2570,2570,0
|
|
20240904,175000,104854440,2570,2570,2570,2570,0
|
|
20240904,174900,104854440,2570,2570,2570,2570,0
|
|
20240904,174800,104854440,2570,2570,2570,2570,0
|
|
20240904,174700,104854440,2570,2570,2570,2570,0
|
|
20240904,174600,104854440,2570,2570,2570,2570,0
|
|
20240904,174500,104854440,2570,2570,2570,2570,0
|
|
20240904,174400,104854440,2570,2570,2570,2570,0
|
|
20240904,174300,104854440,2570,2570,2570,2570,71
|
|
20240904,174200,104854440,2570,2570,2570,2570,0
|
|
20240904,174100,104854440,2570,2570,2570,2570,0
|
|
20240904,174000,104854440,2570,2570,2570,2570,0
|
|
20240904,173900,104854440,2570,2570,2570,2570,0
|
|
20240904,173800,104854440,2570,2570,2570,2570,0
|
|
20240904,173700,104854440,2570,2570,2570,2570,0
|
|
20240904,173600,104854440,2570,2570,2570,2570,0
|
|
20240904,173500,104854440,2570,2570,2570,2570,0
|
|
20240904,173400,104854440,2570,2570,2570,2570,0
|
|
20240904,173300,104854440,2570,2570,2570,2570,0
|
|
20240904,173200,104854440,2570,2570,2570,2570,0
|
|
20240904,173100,104854440,2570,2570,2570,2570,0
|
|
20240904,173000,104854440,2570,2570,2570,2570,0
|
|
20240904,172900,104854440,2570,2570,2570,2570,0
|
|
20240904,172800,104854440,2570,2570,2570,2570,0
|
|
20240904,172700,104854440,2570,2570,2570,2570,0
|
|
20240904,172600,104854440,2570,2570,2570,2570,0
|
|
20240904,172500,104854440,2570,2570,2570,2570,0
|
|
20240904,172400,104854440,2570,2570,2570,2570,0
|
|
20240904,172300,104854440,2570,2570,2570,2570,0
|
|
20240904,172200,104854440,2570,2570,2570,2570,0
|
|
20240904,172100,104854440,2570,2570,2570,2570,0
|
|
20240904,172000,104854440,2570,2570,2570,2570,0
|
|
20240904,171900,104854440,2570,2570,2570,2570,0
|
|
20240904,171800,104854440,2570,2570,2570,2570,0
|
|
20240904,171700,104854440,2570,2570,2570,2570,0
|
|
20240904,171600,104854440,2570,2570,2570,2570,0
|
|
20240904,171500,104854440,2570,2570,2570,2570,0
|
|
20240904,171400,104854440,2570,2570,2570,2570,0
|
|
20240904,171300,104854440,2570,2570,2570,2570,71
|
|
20240904,171200,104854440,2570,2570,2570,2570,0
|
|
20240904,171100,104854440,2570,2570,2570,2570,0
|
|
20240904,171000,104854440,2570,2570,2570,2570,0
|
|
20240904,170900,104854440,2570,2570,2570,2570,0
|
|
20240904,170800,104854440,2570,2570,2570,2570,0
|
|
20240904,170700,104854440,2570,2570,2570,2570,0
|
|
20240904,170600,104854440,2570,2570,2570,2570,0
|
|
20240904,170500,104854440,2570,2570,2570,2570,0
|
|
20240904,170400,104854440,2570,2570,2570,2570,0
|
|
20240904,170300,104854440,2570,2570,2570,2570,0
|
|
20240904,170200,104854440,2570,2570,2570,2570,0
|
|
20240904,170100,104854440,2570,2570,2570,2570,0
|
|
20240904,170000,104854440,2570,2570,2570,2570,0
|
|
20240904,165900,104854440,2570,2570,2570,2570,0
|
|
20240904,165800,104854440,2570,2570,2570,2570,0
|
|
20240904,165700,104854440,2570,2570,2570,2570,0
|
|
20240904,165600,104854440,2570,2570,2570,2570,0
|
|
20240904,165500,104854440,2570,2570,2570,2570,0
|
|
20240904,165400,104854440,2570,2570,2570,2570,0
|
|
20240904,165300,104854440,2570,2570,2570,2570,0
|
|
20240904,165200,104854440,2570,2570,2570,2570,0
|
|
20240904,165100,104854440,2570,2570,2570,2570,0
|
|
20240904,165000,104854440,2570,2570,2570,2570,0
|
|
20240904,164900,104854440,2570,2570,2570,2570,0
|
|
20240904,164800,104854440,2570,2570,2570,2570,0
|
|
20240904,164700,104854440,2570,2570,2570,2570,0
|
|
20240904,164600,104854440,2570,2570,2570,2570,0
|
|
20240904,164500,104854440,2570,2570,2570,2570,0
|
|
20240904,164400,104854440,2570,2570,2570,2570,0
|
|
20240904,164300,104854440,2570,2570,2570,2570,71
|
|
20240904,164200,104854440,2570,2570,2570,2570,0
|
|
20240904,164100,104854440,2570,2570,2570,2570,0
|
|
20240904,164000,104854440,2570,2570,2570,2570,0
|
|
20240904,163900,104854440,2570,2570,2570,2570,0
|
|
20240904,163800,104854440,2570,2570,2570,2570,0
|
|
20240904,163700,104854440,2570,2570,2570,2570,0
|
|
20240904,163600,104854440,2570,2570,2570,2570,0
|
|
20240904,163500,104854440,2570,2570,2570,2570,0
|
|
20240904,163400,104854440,2570,2570,2570,2570,0
|
|
20240904,163300,104854440,2570,2570,2570,2570,0
|
|
20240904,163200,104854440,2570,2570,2570,2570,0
|
|
20240904,163100,104854440,2570,2570,2570,2570,0
|
|
20240904,163000,104854440,2570,2570,2570,2570,0
|
|
20240904,162900,104854440,2570,2570,2570,2570,0
|
|
20240904,162800,104854440,2570,2570,2570,2570,0
|
|
20240904,162700,104854440,2570,2570,2570,2570,0
|
|
20240904,162600,104854440,2570,2570,2570,2570,0
|
|
20240904,162500,104854440,2570,2570,2570,2570,0
|
|
20240904,162400,104854440,2570,2570,2570,2570,0
|
|
20240904,162300,104854440,2570,2570,2570,2570,0
|
|
20240904,162200,104854440,2570,2570,2570,2570,0
|
|
20240904,162100,104854440,2570,2570,2570,2570,0
|
|
20240904,162000,104854440,2570,2570,2570,2570,0
|
|
20240904,161900,104854440,2570,2570,2570,2570,0
|
|
20240904,161800,104854440,2570,2570,2570,2570,0
|
|
20240904,161700,104854440,2570,2570,2570,2570,0
|
|
20240904,161600,104854440,2570,2570,2570,2570,0
|
|
20240904,161500,104854440,2570,2570,2570,2570,0
|
|
20240904,161400,104854440,2570,2570,2570,2570,0
|
|
20240904,161300,104854440,2570,2570,2570,2570,71
|
|
20240904,161200,104854440,2570,2570,2570,2570,0
|
|
20240904,161100,104854440,2570,2570,2570,2570,0
|
|
20240904,161000,104854440,2570,2570,2570,2570,0
|
|
20240904,160900,104854440,2570,2570,2570,2570,0
|
|
20240904,160800,104854440,2570,2570,2570,2570,0
|
|
20240904,160700,104854440,2570,2570,2570,2570,0
|
|
20240904,160600,104854440,2570,2570,2570,2570,0
|
|
20240904,160500,104854440,2570,2570,2570,2570,0
|
|
20240904,160400,104854440,2570,2570,2570,2570,0
|
|
20240904,160300,104854440,2570,2570,2570,2570,0
|
|
20240904,160200,104854440,2570,2570,2570,2570,0
|
|
20240904,160100,104854440,2570,2570,2570,2570,0
|
|
20240904,160000,104854440,2570,2570,2570,2570,0
|
|
20240904,155900,104854440,2570,2570,2570,2570,0
|
|
20240904,155800,104854440,2570,2570,2570,2570,0
|
|
20240904,155700,104854440,2570,2570,2570,2570,0
|
|
20240904,155600,104854440,2570,2570,2570,2570,0
|
|
20240904,155500,104854440,2570,2570,2570,2570,0
|
|
20240904,155400,104854440,2570,2570,2570,2570,0
|
|
20240904,155300,104854440,2570,2570,2570,2570,0
|
|
20240904,155200,104854440,2570,2570,2570,2570,0
|
|
20240904,155100,104854440,2570,2570,2570,2570,0
|
|
20240904,155000,104854440,2570,2570,2570,2570,0
|
|
20240904,154900,104854440,2570,2570,2570,2570,0
|
|
20240904,154800,104854440,2570,2570,2570,2570,0
|
|
20240904,154700,104854440,2570,2570,2570,2570,0
|
|
20240904,154600,104854440,2570,2570,2570,2570,0
|
|
20240904,154500,104854440,2570,2570,2570,2570,0
|
|
20240904,154400,104854440,2570,2570,2570,2570,0
|
|
20240904,154300,104854440,2570,2570,2570,2570,71
|
|
20240904,154200,104854440,2570,2570,2570,2570,0
|
|
20240904,154100,104854440,2570,2570,2570,2570,0
|
|
20240904,154000,104854440,2570,2570,2570,2570,0
|
|
20240904,153900,104854440,2570,2570,2570,2570,0
|
|
20240904,153800,104854440,2570,2570,2570,2570,0
|
|
20240904,153700,104854440,2570,2570,2570,2570,0
|
|
20240904,153600,104854440,2570,2570,2570,2570,0
|
|
20240904,153500,104854440,2570,2570,2570,2570,0
|
|
20240904,153400,104854440,2570,2570,2570,2570,0
|
|
20240904,153300,104854440,2570,2570,2570,2570,0
|
|
20240904,153200,104854440,2570,2570,2570,2570,0
|
|
20240904,153100,104854440,2570,2570,2570,2570,0
|
|
20240904,153000,104854440,2570,2570,2570,2570,71
|
|
20240904,152900,104671970,2570,2570,2570,2570,0
|
|
20240904,152800,104671970,2570,2570,2570,2570,0
|
|
20240904,152700,104671970,2570,2570,2570,2570,0
|
|
20240904,152600,104671970,2570,2570,2570,2570,0
|
|
20240904,152500,104671970,2570,2570,2570,2570,0
|
|
20240904,152400,104671970,2570,2570,2570,2570,0
|
|
20240904,152300,104671970,2570,2570,2570,2570,0
|
|
20240904,152200,104671970,2570,2570,2570,2570,0
|
|
20240904,152100,104671970,2570,2570,2570,2570,0
|
|
20240904,152000,104671970,2570,2570,2570,2570,0
|
|
20240904,151900,104671970,2570,2550,2570,2550,303
|
|
20240904,151800,103898920,2560,2560,2560,2560,0
|
|
20240904,151700,103898920,2560,2560,2560,2560,0
|
|
20240904,151600,103898920,2560,2560,2560,2560,0
|
|
20240904,151500,103898920,2560,2560,2560,2560,3
|
|
20240904,151400,103891240,2550,2550,2550,2545,1059
|
|
20240904,151300,101191085,2560,2560,2560,2560,0
|
|
20240904,151200,101191085,2560,2560,2560,2560,0
|
|
20240904,151100,101191085,2560,2555,2560,2550,525
|
|
20240904,151000,99852195,2565,2565,2565,2565,0
|
|
20240904,150900,99852195,2565,2555,2565,2555,2
|
|
20240904,150800,99847075,2555,2555,2555,2555,20
|
|
20240904,150700,99795975,2565,2565,2565,2565,0
|
|
20240904,150600,99795975,2565,2565,2565,2565,0
|
|
20240904,150500,99795975,2565,2560,2565,2560,11
|
|
20240904,150400,99767810,2565,2565,2565,2565,1
|
|
20240904,150300,99765245,2555,2555,2555,2555,220
|
|
20240904,150200,99203145,2565,2565,2565,2565,3
|
|
20240904,150100,99195450,2555,2565,2565,2555,1005
|
|
20240904,150000,96627625,2565,2565,2565,2565,0
|
|
20240904,145900,96627625,2565,2565,2565,2565,0
|
|
20240904,145800,96627625,2565,2565,2565,2565,32
|
|
20240904,145700,96545545,2565,2565,2565,2565,0
|
|
20240904,145600,96545545,2565,2565,2565,2565,0
|
|
20240904,145500,96545545,2565,2565,2565,2565,0
|
|
20240904,145400,96545545,2565,2565,2565,2565,0
|
|
20240904,145300,96545545,2565,2565,2565,2565,0
|
|
20240904,145200,96545545,2565,2560,2565,2560,426
|
|
20240904,145100,95454885,2570,2570,2570,2570,0
|
|
20240904,145000,95454885,2570,2570,2570,2570,1
|
|
20240904,144900,95452315,2565,2565,2565,2565,0
|
|
20240904,144800,95452315,2565,2565,2565,2565,52
|
|
20240904,144700,95318935,2570,2570,2570,2570,0
|
|
20240904,144600,95318935,2570,2570,2570,2570,0
|
|
20240904,144500,95318935,2570,2570,2570,2570,0
|
|
20240904,144400,95318935,2570,2570,2570,2570,0
|
|
20240904,144300,95318935,2570,2570,2570,2570,0
|
|
20240904,144200,95318935,2570,2570,2570,2570,3
|
|
20240904,144100,95311225,2570,2565,2570,2565,23
|
|
20240904,144000,95252220,2565,2565,2565,2565,406
|
|
20240904,143900,94210830,2565,2565,2565,2565,53
|
|
20240904,143800,94074885,2565,2565,2565,2565,0
|
|
20240904,143700,94074885,2565,2565,2565,2565,0
|
|
20240904,143600,94074885,2565,2565,2565,2565,0
|
|
20240904,143500,94074885,2565,2565,2565,2565,1
|
|
20240904,143400,94072320,2570,2560,2570,2545,953
|
|
20240904,143300,91636445,2555,2555,2555,2555,130
|
|
20240904,143200,91304295,2555,2555,2555,2555,0
|
|
20240904,143100,91304295,2555,2555,2555,2555,0
|
|
20240904,143000,91304295,2555,2555,2555,2555,0
|
|
20240904,142900,91304295,2555,2545,2555,2545,2
|
|
20240904,142800,91299195,2555,2555,2555,2555,0
|
|
20240904,142700,91299195,2555,2555,2555,2555,0
|
|
20240904,142600,91299195,2555,2550,2555,2550,175
|
|
20240904,142500,90852860,2545,2545,2545,2545,0
|
|
20240904,142400,90852860,2545,2545,2545,2545,0
|
|
20240904,142300,90852860,2545,2545,2545,2545,0
|
|
20240904,142200,90852860,2545,2545,2545,2545,0
|
|
20240904,142100,90852860,2545,2545,2545,2545,0
|
|
20240904,142000,90852860,2545,2545,2545,2545,0
|
|
20240904,141900,90852860,2545,2545,2545,2545,0
|
|
20240904,141800,90852860,2545,2545,2545,2545,1
|
|
20240904,141700,90850315,2540,2540,2540,2540,0
|
|
20240904,141600,90850315,2540,2540,2540,2540,0
|
|
20240904,141500,90850315,2540,2540,2540,2540,0
|
|
20240904,141400,90850315,2540,2540,2540,2540,0
|
|
20240904,141300,90850315,2540,2540,2540,2540,0
|
|
20240904,141200,90850315,2540,2540,2540,2540,10
|
|
20240904,141100,90824915,2540,2545,2545,2540,292
|
|
20240904,141000,90083145,2550,2550,2550,2550,0
|
|
20240904,140900,90083145,2550,2550,2550,2550,0
|
|
20240904,140800,90083145,2550,2550,2550,2550,0
|
|
20240904,140700,90083145,2550,2550,2550,2550,0
|
|
20240904,140600,90083145,2550,2550,2550,2550,0
|
|
20240904,140500,90083145,2550,2545,2550,2545,153
|
|
20240904,140400,89693755,2545,2545,2545,2545,361
|
|
20240904,140300,88775010,2545,2545,2545,2545,1692
|
|
20240904,140200,84468870,2545,2545,2545,2545,27
|
|
20240904,140100,84400155,2560,2560,2560,2560,0
|
|
20240904,140000,84400155,2560,2560,2560,2560,0
|
|
20240904,135900,84400155,2560,2560,2560,2560,0
|
|
20240904,135800,84400155,2560,2560,2560,2560,0
|
|
20240904,135700,84400155,2560,2560,2560,2560,0
|
|
20240904,135600,84400155,2560,2560,2560,2560,0
|
|
20240904,135500,84400155,2560,2560,2560,2560,0
|
|
20240904,135400,84400155,2560,2560,2560,2560,0
|
|
20240904,135300,84400155,2560,2560,2560,2560,500
|
|
20240904,135200,83120155,2545,2545,2545,2545,0
|
|
20240904,135100,83120155,2545,2545,2545,2545,0
|
|
20240904,135000,83120155,2545,2545,2545,2545,0
|
|
20240904,134900,83120155,2545,2545,2545,2545,0
|
|
20240904,134800,83120155,2545,2545,2545,2545,0
|
|
20240904,134700,83120155,2545,2550,2550,2545,290
|
|
20240904,134600,82381475,2560,2560,2560,2560,0
|
|
20240904,134500,82381475,2560,2555,2560,2555,16
|
|
20240904,134400,82340590,2560,2560,2560,2560,0
|
|
20240904,134300,82340590,2560,2560,2560,2560,0
|
|
20240904,134200,82340590,2560,2560,2560,2560,0
|
|
20240904,134100,82340590,2560,2560,2560,2560,0
|
|
20240904,134000,82340590,2560,2560,2560,2560,0
|
|
20240904,133900,82340590,2560,2560,2560,2560,0
|
|
20240904,133800,82340590,2560,2560,2560,2560,157
|
|
20240904,133700,81938670,2550,2550,2550,2550,220
|
|
20240904,133600,81377670,2560,2560,2560,2560,0
|
|
20240904,133500,81377670,2560,2560,2560,2560,0
|
|
20240904,133400,81377670,2560,2560,2560,2560,0
|
|
20240904,133300,81377670,2560,2560,2560,2560,0
|
|
20240904,133200,81377670,2560,2550,2560,2550,285
|
|
20240904,133100,80650890,2560,2560,2560,2560,0
|
|
20240904,133000,80650890,2560,2560,2560,2550,18
|
|
20240904,132900,80604820,2565,2565,2565,2565,0
|
|
20240904,132800,80604820,2565,2565,2565,2565,0
|
|
20240904,132700,80604820,2565,2565,2565,2565,0
|
|
20240904,132600,80604820,2565,2565,2565,2565,0
|
|
20240904,132500,80604820,2565,2565,2565,2565,11
|
|
20240904,132400,80576605,2565,2565,2565,2565,20
|
|
20240904,132300,80525305,2565,2565,2565,2565,0
|
|
20240904,132200,80525305,2565,2565,2565,2565,0
|
|
20240904,132100,80525305,2565,2565,2565,2565,0
|
|
20240904,132000,80525305,2565,2565,2565,2565,0
|
|
20240904,131900,80525305,2565,2565,2565,2565,0
|
|
20240904,131800,80525305,2565,2565,2565,2565,0
|
|
20240904,131700,80525305,2565,2565,2565,2565,0
|
|
20240904,131600,80525305,2565,2560,2565,2560,22
|
|
20240904,131500,80468975,2560,2560,2560,2560,164
|
|
20240904,131400,80049135,2560,2560,2560,2560,0
|
|
20240904,131300,80049135,2560,2560,2560,2560,0
|
|
20240904,131200,80049135,2560,2560,2560,2560,0
|
|
20240904,131100,80049135,2560,2560,2560,2560,0
|
|
20240904,131000,80049135,2560,2560,2560,2560,0
|
|
20240904,130900,80049135,2560,2560,2560,2560,1
|
|
20240904,130800,80046575,2545,2555,2555,2545,246
|
|
20240904,130700,79418055,2560,2560,2560,2560,1
|
|
20240904,130600,79415495,2560,2560,2560,2560,4
|
|
20240904,130500,79405255,2555,2555,2555,2555,38
|
|
20240904,130400,79308165,2560,2560,2560,2560,0
|
|
20240904,130300,79308165,2560,2560,2560,2560,0
|
|
20240904,130200,79308165,2560,2555,2560,2555,128
|
|
20240904,130100,78980875,2555,2555,2555,2555,0
|
|
20240904,130000,78980875,2555,2555,2555,2555,215
|
|
20240904,125900,78431550,2550,2550,2550,2550,0
|
|
20240904,125800,78431550,2550,2550,2550,2550,1
|
|
20240904,125700,78429000,2555,2555,2555,2555,0
|
|
20240904,125600,78429000,2555,2555,2555,2555,1
|
|
20240904,125500,78426445,2555,2555,2555,2555,0
|
|
20240904,125400,78426445,2555,2555,2555,2555,108
|
|
20240904,125300,78150505,2540,2540,2540,2540,0
|
|
20240904,125200,78150505,2540,2540,2540,2540,1000
|
|
20240904,125100,75610505,2555,2555,2555,2555,0
|
|
20240904,125000,75610505,2555,2555,2555,2555,0
|
|
20240904,124900,75610505,2555,2555,2555,2555,2
|
|
20240904,124800,75605395,2540,2540,2540,2540,0
|
|
20240904,124700,75605395,2540,2540,2540,2540,79
|
|
20240904,124600,75404735,2555,2555,2555,2555,0
|
|
20240904,124500,75404735,2555,2545,2555,2540,287
|
|
20240904,124400,74674320,2550,2550,2550,2550,0
|
|
20240904,124300,74674320,2550,2550,2550,2550,0
|
|
20240904,124200,74674320,2550,2545,2550,2545,433
|
|
20240904,124100,73572210,2550,2550,2550,2550,177
|
|
20240904,124000,73120860,2555,2555,2555,2555,1
|
|
20240904,123900,73118305,2565,2565,2565,2565,0
|
|
20240904,123800,73118305,2565,2565,2565,2565,2
|
|
20240904,123700,73113175,2550,2560,2560,2550,3198
|
|
20240904,123600,64940405,2570,2570,2570,2570,0
|
|
20240904,123500,64940405,2570,2570,2570,2570,0
|
|
20240904,123400,64940405,2570,2570,2570,2570,50
|
|
20240904,123300,64811905,2570,2570,2570,2570,0
|
|
20240904,123200,64811905,2570,2570,2570,2570,0
|
|
20240904,123100,64811905,2570,2570,2570,2570,0
|
|
20240904,123000,64811905,2570,2570,2570,2570,0
|
|
20240904,122900,64811905,2570,2570,2570,2570,0
|
|
20240904,122800,64811905,2570,2570,2570,2570,0
|
|
20240904,122700,64811905,2570,2570,2570,2570,0
|
|
20240904,122600,64811905,2570,2570,2570,2570,0
|
|
20240904,122500,64811905,2570,2570,2570,2570,0
|
|
20240904,122400,64811905,2570,2570,2570,2570,0
|
|
20240904,122300,64811905,2570,2570,2570,2570,0
|
|
20240904,122200,64811905,2570,2570,2570,2570,8
|
|
20240904,122100,64791345,2570,2570,2570,2570,0
|
|
20240904,122000,64791345,2570,2570,2570,2570,2
|
|
20240904,121900,64786205,2560,2560,2560,2560,503
|
|
20240904,121800,63498525,2560,2560,2560,2560,0
|
|
20240904,121700,63498525,2560,2560,2560,2560,0
|
|
20240904,121600,63498525,2560,2565,2565,2560,101
|
|
20240904,121500,63239465,2560,2560,2560,2560,0
|
|
20240904,121400,63239465,2560,2565,2565,2560,2000
|
|
20240904,121300,58109670,2570,2570,2570,2570,0
|
|
20240904,121200,58109670,2570,2570,2570,2570,0
|
|
20240904,121100,58109670,2570,2570,2570,2570,1
|
|
20240904,121000,58107100,2570,2570,2570,2570,0
|
|
20240904,120900,58107100,2570,2570,2570,2570,0
|
|
20240904,120800,58107100,2570,2570,2570,2570,235
|
|
20240904,120700,57503150,2575,2575,2575,2575,0
|
|
20240904,120600,57503150,2575,2575,2575,2575,0
|
|
20240904,120500,57503150,2575,2575,2575,2575,0
|
|
20240904,120400,57503150,2575,2575,2575,2575,50
|
|
20240904,120300,57374400,2565,2565,2565,2565,0
|
|
20240904,120200,57374400,2565,2565,2565,2565,0
|
|
20240904,120100,57374400,2565,2565,2565,2565,0
|
|
20240904,120000,57374400,2565,2565,2565,2565,0
|
|
20240904,115900,57374400,2565,2565,2565,2565,0
|
|
20240904,115800,57374400,2565,2565,2565,2565,0
|
|
20240904,115700,57374400,2565,2565,2565,2565,1
|
|
20240904,115600,57371835,2565,2570,2570,2565,1476
|
|
20240904,115500,53581850,2570,2570,2570,2570,0
|
|
20240904,115400,53581850,2570,2570,2570,2570,0
|
|
20240904,115300,53581850,2570,2570,2570,2570,0
|
|
20240904,115200,53581850,2570,2575,2575,2570,31
|
|
20240904,115100,53502030,2575,2575,2575,2575,300
|
|
20240904,115000,52729530,2580,2580,2580,2580,0
|
|
20240904,114900,52729530,2580,2575,2580,2575,222
|
|
20240904,114800,52157770,2580,2580,2580,2580,11
|
|
20240904,114700,52129390,2580,2580,2580,2580,23
|
|
20240904,114600,52070050,2575,2575,2575,2575,0
|
|
20240904,114500,52070050,2575,2575,2575,2575,22
|
|
20240904,114400,52013400,2580,2580,2580,2580,0
|
|
20240904,114300,52013400,2580,2580,2580,2580,0
|
|
20240904,114200,52013400,2580,2580,2580,2580,0
|
|
20240904,114100,52013400,2580,2580,2580,2580,0
|
|
20240904,114000,52013400,2580,2575,2580,2575,2
|
|
20240904,113900,52008245,2575,2575,2575,2575,0
|
|
20240904,113800,52008245,2575,2575,2575,2575,0
|
|
20240904,113700,52008245,2575,2575,2575,2575,0
|
|
20240904,113600,52008245,2575,2575,2575,2575,0
|
|
20240904,113500,52008245,2575,2575,2575,2575,0
|
|
20240904,113400,52008245,2575,2575,2575,2575,1
|
|
20240904,113300,52005670,2580,2580,2580,2580,0
|
|
20240904,113200,52005670,2580,2580,2580,2580,0
|
|
20240904,113100,52005670,2580,2580,2580,2580,200
|
|
20240904,113000,51489670,2575,2575,2575,2575,0
|
|
20240904,112900,51489670,2575,2575,2575,2575,120
|
|
20240904,112800,51180670,2575,2575,2575,2575,0
|
|
20240904,112700,51180670,2575,2575,2575,2575,0
|
|
20240904,112600,51180670,2575,2575,2575,2575,55
|
|
20240904,112500,51039045,2575,2575,2575,2575,0
|
|
20240904,112400,51039045,2575,2575,2575,2575,0
|
|
20240904,112300,51039045,2575,2575,2575,2575,0
|
|
20240904,112200,51039045,2575,2575,2575,2575,0
|
|
20240904,112100,51039045,2575,2575,2575,2575,0
|
|
20240904,112000,51039045,2575,2575,2575,2575,0
|
|
20240904,111900,51039045,2575,2575,2575,2575,0
|
|
20240904,111800,51039045,2575,2575,2575,2575,0
|
|
20240904,111700,51039045,2575,2575,2575,2575,0
|
|
20240904,111600,51039045,2575,2575,2575,2575,0
|
|
20240904,111500,51039045,2575,2575,2575,2575,0
|
|
20240904,111400,51039045,2575,2575,2575,2575,0
|
|
20240904,111300,51039045,2575,2575,2575,2575,0
|
|
20240904,111200,51039045,2575,2575,2575,2575,0
|
|
20240904,111100,51039045,2575,2575,2575,2575,0
|
|
20240904,111000,51039045,2575,2575,2575,2575,0
|
|
20240904,110900,51039045,2575,2575,2575,2575,144
|
|
20240904,110800,50668245,2575,2575,2575,2575,0
|
|
20240904,110700,50668245,2575,2575,2575,2575,0
|
|
20240904,110600,50668245,2575,2575,2575,2575,0
|
|
20240904,110500,50668245,2575,2575,2575,2575,0
|
|
20240904,110400,50668245,2575,2575,2575,2575,0
|
|
20240904,110300,50668245,2575,2575,2575,2575,0
|
|
20240904,110200,50668245,2575,2570,2575,2570,70
|
|
20240904,110100,50488340,2575,2575,2575,2575,1
|
|
20240904,110000,50485765,2575,2575,2575,2575,0
|
|
20240904,105900,50485765,2575,2575,2575,2575,3
|
|
20240904,105800,50478040,2575,2575,2575,2575,1
|
|
20240904,105700,50475465,2575,2575,2575,2575,0
|
|
20240904,105600,50475465,2575,2575,2575,2575,0
|
|
20240904,105500,50475465,2575,2575,2575,2575,38
|
|
20240904,105400,50377615,2575,2575,2575,2575,0
|
|
20240904,105300,50377615,2575,2575,2575,2575,0
|
|
20240904,105200,50377615,2575,2575,2575,2575,0
|
|
20240904,105100,50377615,2575,2575,2575,2575,0
|
|
20240904,105000,50377615,2575,2575,2575,2575,0
|
|
20240904,104900,50377615,2575,2575,2575,2575,445
|
|
20240904,104800,49231740,2575,2575,2575,2575,410
|
|
20240904,104700,48175990,2580,2580,2580,2580,0
|
|
20240904,104600,48175990,2580,2580,2580,2580,0
|
|
20240904,104500,48175990,2580,2580,2580,2580,0
|
|
20240904,104400,48175990,2580,2580,2580,2580,0
|
|
20240904,104300,48175990,2580,2580,2580,2580,0
|
|
20240904,104200,48175990,2580,2580,2580,2580,0
|
|
20240904,104100,48175990,2580,2580,2580,2580,0
|
|
20240904,104000,48175990,2580,2580,2580,2580,0
|
|
20240904,103900,48175990,2580,2580,2580,2580,0
|
|
20240904,103800,48175990,2580,2580,2580,2580,0
|
|
20240904,103700,48175990,2580,2580,2580,2580,0
|
|
20240904,103600,48175990,2580,2575,2580,2575,152
|
|
20240904,103500,47784395,2575,2575,2575,2575,0
|
|
20240904,103400,47784395,2575,2575,2575,2575,0
|
|
20240904,103300,47784395,2575,2575,2575,2575,50
|
|
20240904,103200,47655645,2570,2570,2570,2570,0
|
|
20240904,103100,47655645,2570,2570,2570,2570,0
|
|
20240904,103000,47655645,2570,2570,2570,2570,0
|
|
20240904,102900,47655645,2570,2570,2570,2570,0
|
|
20240904,102800,47655645,2570,2570,2570,2570,1
|
|
20240904,102700,47653075,2570,2570,2570,2570,0
|
|
20240904,102600,47653075,2570,2570,2570,2570,693
|
|
20240904,102500,45872065,2580,2580,2580,2580,0
|
|
20240904,102400,45872065,2580,2580,2580,2580,0
|
|
20240904,102300,45872065,2580,2580,2580,2580,0
|
|
20240904,102200,45872065,2580,2580,2580,2580,0
|
|
20240904,102100,45872065,2580,2580,2580,2580,0
|
|
20240904,102000,45872065,2580,2580,2580,2580,0
|
|
20240904,101900,45872065,2580,2570,2580,2570,401
|
|
20240904,101800,44838215,2570,2570,2570,2570,0
|
|
20240904,101700,44838215,2570,2570,2570,2570,0
|
|
20240904,101600,44838215,2570,2570,2570,2570,100
|
|
20240904,101500,44581215,2570,2570,2570,2570,0
|
|
20240904,101400,44581215,2570,2570,2570,2570,795
|
|
20240904,101300,42538065,2570,2570,2570,2570,1
|
|
20240904,101200,42535495,2570,2570,2570,2570,0
|
|
20240904,101100,42535495,2570,2570,2570,2570,0
|
|
20240904,101000,42535495,2570,2570,2570,2570,5
|
|
20240904,100900,42522645,2570,2570,2570,2570,0
|
|
20240904,100800,42522645,2570,2560,2570,2560,41
|
|
20240904,100700,42417585,2570,2570,2570,2570,1
|
|
20240904,100600,42415015,2560,2565,2565,2560,1257
|
|
20240904,100500,39196670,2570,2570,2570,2570,0
|
|
20240904,100400,39196670,2570,2570,2570,2570,0
|
|
20240904,100300,39196670,2570,2570,2570,2570,0
|
|
20240904,100200,39196670,2570,2570,2570,2570,1
|
|
20240904,100100,39194100,2565,2565,2565,2565,516
|
|
20240904,100000,37870560,2580,2580,2580,2580,0
|
|
20240904,095900,37870560,2580,2575,2580,2570,572
|
|
20240904,095800,36400110,2585,2585,2590,2580,215
|
|
20240904,095700,35845045,2585,2580,2585,2580,258
|
|
20240904,095600,35179400,2570,2570,2570,2570,0
|
|
20240904,095500,35179400,2570,2570,2570,2570,0
|
|
20240904,095400,35179400,2570,2570,2570,2570,15
|
|
20240904,095300,35140850,2580,2580,2580,2580,0
|
|
20240904,095200,35140850,2580,2580,2580,2580,0
|
|
20240904,095100,35140850,2580,2580,2580,2580,0
|
|
20240904,095000,35140850,2580,2580,2580,2580,0
|
|
20240904,094900,35140850,2580,2580,2580,2580,10
|
|
20240904,094800,35115050,2560,2560,2560,2560,0
|
|
20240904,094700,35115050,2560,2560,2560,2560,0
|
|
20240904,094600,35115050,2560,2560,2560,2560,0
|
|
20240904,094500,35115050,2560,2560,2560,2560,0
|
|
20240904,094400,35115050,2560,2560,2560,2560,3
|
|
20240904,094300,35107370,2580,2580,2580,2580,0
|
|
20240904,094200,35107370,2580,2580,2580,2580,0
|
|
20240904,094100,35107370,2580,2580,2580,2580,0
|
|
20240904,094000,35107370,2580,2580,2580,2580,0
|
|
20240904,093900,35107370,2580,2560,2580,2560,306
|
|
20240904,093800,34323890,2585,2585,2585,2585,1
|
|
20240904,093700,34321305,2585,2585,2585,2585,0
|
|
20240904,093600,34321305,2585,2565,2585,2555,1395
|
|
20240904,093500,30743900,2575,2575,2575,2575,22
|
|
20240904,093400,30687250,2570,2570,2570,2570,0
|
|
20240904,093300,30687250,2570,2570,2570,2570,0
|
|
20240904,093200,30687250,2570,2570,2570,2570,590
|
|
20240904,093100,29170950,2555,2560,2560,2555,1078
|
|
20240904,093000,26414885,2560,2560,2560,2560,0
|
|
20240904,092900,26414885,2560,2560,2560,2560,918
|
|
20240904,092800,24064805,2560,2560,2560,2560,0
|
|
20240904,092700,24064805,2560,2560,2560,2560,0
|
|
20240904,092600,24064805,2560,2560,2560,2560,0
|
|
20240904,092500,24064805,2560,2565,2570,2560,463
|
|
20240904,092400,22879365,2565,2565,2565,2565,0
|
|
20240904,092300,22879365,2565,2570,2570,2565,530
|
|
20240904,092200,21519865,2575,2570,2575,2570,110
|
|
20240904,092100,21236665,2565,2570,2570,2565,580
|
|
20240904,092000,19747215,2575,2575,2575,2575,0
|
|
20240904,091900,19747215,2575,2575,2575,2575,198
|
|
20240904,091800,19237365,2575,2575,2575,2575,92
|
|
20240904,091700,19000465,2575,2575,2575,2575,0
|
|
20240904,091600,19000465,2575,2575,2575,2575,222
|
|
20240904,091500,18428815,2585,2585,2585,2585,11
|
|
20240904,091400,18400380,2580,2580,2580,2580,0
|
|
20240904,091300,18400380,2580,2585,2585,2580,51
|
|
20240904,091200,18268795,2580,2580,2580,2580,1
|
|
20240904,091100,18266215,2575,2575,2575,2575,31
|
|
20240904,091000,18186390,2580,2580,2580,2580,816
|
|
20240904,090900,16081110,2580,2580,2580,2580,0
|
|
20240904,090800,16081110,2580,2590,2590,2580,106
|
|
20240904,090700,15807440,2580,2580,2580,2580,122
|
|
20240904,090600,15492680,2580,2580,2585,2580,67
|
|
20240904,090500,15319795,2580,2580,2580,2580,78
|
|
20240904,090400,15118555,2555,2575,2575,2550,1193
|
|
20240904,090300,12063650,2575,2575,2575,2565,130
|
|
20240904,090200,11729580,2565,2565,2565,2565,0
|
|
20240904,090100,11729580,2565,2575,2575,2565,266
|
|
20240904,090000,11046655,2580,2620,2620,2580,4236
|