680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201700,352114225,2110,2110,2110,2110,2694
|
|
20240905,201600,352114225,2110,2110,2110,2110,0
|
|
20240905,201500,352114225,2110,2110,2110,2110,0
|
|
20240905,201400,352114225,2110,2110,2110,2110,0
|
|
20240905,201300,352114225,2110,2110,2110,2110,0
|
|
20240905,201200,352114225,2110,2110,2110,2110,0
|
|
20240905,201100,352114225,2110,2110,2110,2110,0
|
|
20240905,201000,352114225,2110,2110,2110,2110,0
|
|
20240905,200900,352114225,2110,2110,2110,2110,0
|
|
20240905,200800,352114225,2110,2110,2110,2110,0
|
|
20240905,200700,352114225,2110,2110,2110,2110,0
|
|
20240905,200600,352114225,2110,2110,2110,2110,0
|
|
20240905,200500,352114225,2110,2110,2110,2110,0
|
|
20240905,200400,352114225,2110,2110,2110,2110,0
|
|
20240905,200300,352114225,2110,2110,2110,2110,0
|
|
20240905,200200,352114225,2110,2110,2110,2110,0
|
|
20240905,200100,352114225,2110,2110,2110,2110,0
|
|
20240905,200000,352114225,2110,2110,2110,2110,0
|
|
20240905,195900,352114225,2110,2110,2110,2110,0
|
|
20240905,195800,352114225,2110,2110,2110,2110,0
|
|
20240905,195700,352114225,2110,2110,2110,2110,0
|
|
20240905,195600,352114225,2110,2110,2110,2110,0
|
|
20240905,195500,352114225,2110,2110,2110,2110,0
|
|
20240905,195400,352114225,2110,2110,2110,2110,0
|
|
20240905,195300,352114225,2110,2110,2110,2110,0
|
|
20240905,195200,352114225,2110,2110,2110,2110,0
|
|
20240905,195100,352114225,2110,2110,2110,2110,0
|
|
20240905,195000,352114225,2110,2110,2110,2110,0
|
|
20240905,194900,352114225,2110,2110,2110,2110,0
|
|
20240905,194800,352114225,2110,2110,2110,2110,0
|
|
20240905,194700,352114225,2110,2110,2110,2110,2694
|
|
20240905,194600,352114225,2110,2110,2110,2110,0
|
|
20240905,194500,352114225,2110,2110,2110,2110,0
|
|
20240905,194400,352114225,2110,2110,2110,2110,0
|
|
20240905,194300,352114225,2110,2110,2110,2110,0
|
|
20240905,194200,352114225,2110,2110,2110,2110,0
|
|
20240905,194100,352114225,2110,2110,2110,2110,0
|
|
20240905,194000,352114225,2110,2110,2110,2110,0
|
|
20240905,193900,352114225,2110,2110,2110,2110,0
|
|
20240905,193800,352114225,2110,2110,2110,2110,0
|
|
20240905,193700,352114225,2110,2110,2110,2110,0
|
|
20240905,193600,352114225,2110,2110,2110,2110,0
|
|
20240905,193500,352114225,2110,2110,2110,2110,0
|
|
20240905,193400,352114225,2110,2110,2110,2110,0
|
|
20240905,193300,352114225,2110,2110,2110,2110,0
|
|
20240905,193200,352114225,2110,2110,2110,2110,0
|
|
20240905,193100,352114225,2110,2110,2110,2110,0
|
|
20240905,193000,352114225,2110,2110,2110,2110,0
|
|
20240905,192900,352114225,2110,2110,2110,2110,0
|
|
20240905,192800,352114225,2110,2110,2110,2110,0
|
|
20240905,192700,352114225,2110,2110,2110,2110,0
|
|
20240905,192600,352114225,2110,2110,2110,2110,0
|
|
20240905,192500,352114225,2110,2110,2110,2110,0
|
|
20240905,192400,352114225,2110,2110,2110,2110,0
|
|
20240905,192300,352114225,2110,2110,2110,2110,0
|
|
20240905,192200,352114225,2110,2110,2110,2110,0
|
|
20240905,192100,352114225,2110,2110,2110,2110,0
|
|
20240905,192000,352114225,2110,2110,2110,2110,0
|
|
20240905,191900,352114225,2110,2110,2110,2110,0
|
|
20240905,191800,352114225,2110,2110,2110,2110,0
|
|
20240905,191700,352114225,2110,2110,2110,2110,2694
|
|
20240905,191600,352114225,2110,2110,2110,2110,0
|
|
20240905,191500,352114225,2110,2110,2110,2110,0
|
|
20240905,191400,352114225,2110,2110,2110,2110,0
|
|
20240905,191300,352114225,2110,2110,2110,2110,0
|
|
20240905,191200,352114225,2110,2110,2110,2110,0
|
|
20240905,191100,352114225,2110,2110,2110,2110,0
|
|
20240905,191000,352114225,2110,2110,2110,2110,0
|
|
20240905,190900,352114225,2110,2110,2110,2110,0
|
|
20240905,190800,352114225,2110,2110,2110,2110,0
|
|
20240905,190700,352114225,2110,2110,2110,2110,0
|
|
20240905,190600,352114225,2110,2110,2110,2110,0
|
|
20240905,190500,352114225,2110,2110,2110,2110,0
|
|
20240905,190400,352114225,2110,2110,2110,2110,0
|
|
20240905,190300,352114225,2110,2110,2110,2110,0
|
|
20240905,190200,352114225,2110,2110,2110,2110,0
|
|
20240905,190100,352114225,2110,2110,2110,2110,0
|
|
20240905,190000,352114225,2110,2110,2110,2110,0
|
|
20240905,185900,352114225,2110,2110,2110,2110,0
|
|
20240905,185800,352114225,2110,2110,2110,2110,0
|
|
20240905,185700,352114225,2110,2110,2110,2110,0
|
|
20240905,185600,352114225,2110,2110,2110,2110,0
|
|
20240905,185500,352114225,2110,2110,2110,2110,0
|
|
20240905,185400,352114225,2110,2110,2110,2110,0
|
|
20240905,185300,352114225,2110,2110,2110,2110,0
|
|
20240905,185200,352114225,2110,2110,2110,2110,0
|
|
20240905,185100,352114225,2110,2110,2110,2110,0
|
|
20240905,185000,352114225,2110,2110,2110,2110,0
|
|
20240905,184900,352114225,2110,2110,2110,2110,0
|
|
20240905,184800,352114225,2110,2110,2110,2110,0
|
|
20240905,184700,352114225,2110,2110,2110,2110,2694
|
|
20240905,184600,352114225,2110,2110,2110,2110,0
|
|
20240905,184500,352114225,2110,2110,2110,2110,0
|
|
20240905,184400,352114225,2110,2110,2110,2110,0
|
|
20240905,184300,352114225,2110,2110,2110,2110,0
|
|
20240905,184200,352114225,2110,2110,2110,2110,0
|
|
20240905,184100,352114225,2110,2110,2110,2110,0
|
|
20240905,184000,352114225,2110,2110,2110,2110,0
|
|
20240905,183900,352114225,2110,2110,2110,2110,0
|
|
20240905,183800,352114225,2110,2110,2110,2110,0
|
|
20240905,183700,352114225,2110,2110,2110,2110,0
|
|
20240905,183600,352114225,2110,2110,2110,2110,0
|
|
20240905,183500,352114225,2110,2110,2110,2110,0
|
|
20240905,183400,352114225,2110,2110,2110,2110,0
|
|
20240905,183300,352114225,2110,2110,2110,2110,0
|
|
20240905,183200,352114225,2110,2110,2110,2110,0
|
|
20240905,183100,352114225,2110,2110,2110,2110,0
|
|
20240905,183000,352114225,2110,2110,2110,2110,0
|
|
20240905,182900,352114225,2110,2110,2110,2110,0
|
|
20240905,182800,352114225,2110,2110,2110,2110,0
|
|
20240905,182700,352114225,2110,2110,2110,2110,0
|
|
20240905,182600,352114225,2110,2110,2110,2110,0
|
|
20240905,182500,352114225,2110,2110,2110,2110,0
|
|
20240905,182400,352114225,2110,2110,2110,2110,0
|
|
20240905,182300,352114225,2110,2110,2110,2110,0
|
|
20240905,182200,352114225,2110,2110,2110,2110,0
|
|
20240905,182100,352114225,2110,2110,2110,2110,0
|
|
20240905,182000,352114225,2110,2110,2110,2110,0
|
|
20240905,181900,352114225,2110,2110,2110,2110,0
|
|
20240905,181800,352114225,2110,2110,2110,2110,0
|
|
20240905,181700,352114225,2110,2110,2110,2110,2694
|
|
20240905,181600,352114225,2110,2110,2110,2110,0
|
|
20240905,181500,352114225,2110,2110,2110,2110,0
|
|
20240905,181400,352114225,2110,2110,2110,2110,0
|
|
20240905,181300,352114225,2110,2110,2110,2110,0
|
|
20240905,181200,352114225,2110,2110,2110,2110,0
|
|
20240905,181100,352114225,2110,2110,2110,2110,0
|
|
20240905,181000,352114225,2110,2110,2110,2110,0
|
|
20240905,180900,352114225,2110,2110,2110,2110,0
|
|
20240905,180800,352114225,2110,2110,2110,2110,0
|
|
20240905,180700,352114225,2110,2110,2110,2110,0
|
|
20240905,180600,352114225,2110,2110,2110,2110,0
|
|
20240905,180500,352114225,2110,2110,2110,2110,0
|
|
20240905,180400,352114225,2110,2110,2110,2110,0
|
|
20240905,180300,352114225,2110,2110,2110,2110,0
|
|
20240905,180200,352114225,2110,2110,2110,2110,0
|
|
20240905,180100,352114225,2110,2110,2110,2110,0
|
|
20240905,180000,352114225,2110,2110,2110,2110,0
|
|
20240905,175900,352114225,2110,2110,2110,2110,0
|
|
20240905,175800,352114225,2110,2110,2110,2110,0
|
|
20240905,175700,352114225,2110,2110,2110,2110,0
|
|
20240905,175600,352114225,2110,2110,2110,2110,0
|
|
20240905,175500,352114225,2110,2110,2110,2110,0
|
|
20240905,175400,352114225,2110,2110,2110,2110,0
|
|
20240905,175300,352114225,2110,2110,2110,2110,0
|
|
20240905,175200,352114225,2110,2110,2110,2110,0
|
|
20240905,175100,352114225,2110,2110,2110,2110,0
|
|
20240905,175000,352114225,2110,2110,2110,2110,0
|
|
20240905,174900,352114225,2110,2110,2110,2110,0
|
|
20240905,174800,352114225,2110,2110,2110,2110,0
|
|
20240905,174700,352114225,2110,2110,2110,2110,2694
|
|
20240905,174600,352114225,2110,2110,2110,2110,0
|
|
20240905,174500,352114225,2110,2110,2110,2110,0
|
|
20240905,174400,352114225,2110,2110,2110,2110,0
|
|
20240905,174300,352114225,2110,2110,2110,2110,0
|
|
20240905,174200,352114225,2110,2110,2110,2110,0
|
|
20240905,174100,352114225,2110,2110,2110,2110,0
|
|
20240905,174000,352114225,2110,2110,2110,2110,0
|
|
20240905,173900,352114225,2110,2110,2110,2110,0
|
|
20240905,173800,352114225,2110,2110,2110,2110,0
|
|
20240905,173700,352114225,2110,2110,2110,2110,0
|
|
20240905,173600,352114225,2110,2110,2110,2110,0
|
|
20240905,173500,352114225,2110,2110,2110,2110,0
|
|
20240905,173400,352114225,2110,2110,2110,2110,0
|
|
20240905,173300,352114225,2110,2110,2110,2110,0
|
|
20240905,173200,352114225,2110,2110,2110,2110,0
|
|
20240905,173100,352114225,2110,2110,2110,2110,0
|
|
20240905,173000,352114225,2110,2110,2110,2110,0
|
|
20240905,172900,352114225,2110,2110,2110,2110,0
|
|
20240905,172800,352114225,2110,2110,2110,2110,0
|
|
20240905,172700,352114225,2110,2110,2110,2110,0
|
|
20240905,172600,352114225,2110,2110,2110,2110,0
|
|
20240905,172500,352114225,2110,2110,2110,2110,0
|
|
20240905,172400,352114225,2110,2110,2110,2110,0
|
|
20240905,172300,352114225,2110,2110,2110,2110,0
|
|
20240905,172200,352114225,2110,2110,2110,2110,0
|
|
20240905,172100,352114225,2110,2110,2110,2110,0
|
|
20240905,172000,352114225,2110,2110,2110,2110,0
|
|
20240905,171900,352114225,2110,2110,2110,2110,0
|
|
20240905,171800,352114225,2110,2110,2110,2110,0
|
|
20240905,171700,352114225,2110,2110,2110,2110,2694
|
|
20240905,171600,352114225,2110,2110,2110,2110,0
|
|
20240905,171500,352114225,2110,2110,2110,2110,0
|
|
20240905,171400,352114225,2110,2110,2110,2110,0
|
|
20240905,171300,352114225,2110,2110,2110,2110,0
|
|
20240905,171200,352114225,2110,2110,2110,2110,0
|
|
20240905,171100,352114225,2110,2110,2110,2110,0
|
|
20240905,171000,352114225,2110,2110,2110,2110,0
|
|
20240905,170900,352114225,2110,2110,2110,2110,0
|
|
20240905,170800,352114225,2110,2110,2110,2110,0
|
|
20240905,170700,352114225,2110,2110,2110,2110,0
|
|
20240905,170600,352114225,2110,2110,2110,2110,0
|
|
20240905,170500,352114225,2110,2110,2110,2110,0
|
|
20240905,170400,352114225,2110,2110,2110,2110,0
|
|
20240905,170300,352114225,2110,2110,2110,2110,0
|
|
20240905,170200,352114225,2110,2110,2110,2110,0
|
|
20240905,170100,352114225,2110,2110,2110,2110,0
|
|
20240905,170000,352114225,2110,2110,2110,2110,0
|
|
20240905,165900,352114225,2110,2110,2110,2110,0
|
|
20240905,165800,352114225,2110,2110,2110,2110,0
|
|
20240905,165700,352114225,2110,2110,2110,2110,0
|
|
20240905,165600,352114225,2110,2110,2110,2110,0
|
|
20240905,165500,352114225,2110,2110,2110,2110,0
|
|
20240905,165400,352114225,2110,2110,2110,2110,0
|
|
20240905,165300,352114225,2110,2110,2110,2110,0
|
|
20240905,165200,352114225,2110,2110,2110,2110,0
|
|
20240905,165100,352114225,2110,2110,2110,2110,0
|
|
20240905,165000,352114225,2110,2110,2110,2110,0
|
|
20240905,164900,352114225,2110,2110,2110,2110,0
|
|
20240905,164800,352114225,2110,2110,2110,2110,0
|
|
20240905,164700,352114225,2110,2110,2110,2110,2694
|
|
20240905,164600,352114225,2110,2110,2110,2110,0
|
|
20240905,164500,352114225,2110,2110,2110,2110,0
|
|
20240905,164400,352114225,2110,2110,2110,2110,0
|
|
20240905,164300,352114225,2110,2110,2110,2110,0
|
|
20240905,164200,352114225,2110,2110,2110,2110,0
|
|
20240905,164100,352114225,2110,2110,2110,2110,0
|
|
20240905,164000,352114225,2110,2110,2110,2110,0
|
|
20240905,163900,352114225,2110,2110,2110,2110,0
|
|
20240905,163800,352114225,2110,2110,2110,2110,0
|
|
20240905,163700,352114225,2110,2110,2110,2110,0
|
|
20240905,163600,352114225,2110,2110,2110,2110,0
|
|
20240905,163500,352114225,2110,2110,2110,2110,0
|
|
20240905,163400,352114225,2110,2110,2110,2110,0
|
|
20240905,163300,352114225,2110,2110,2110,2110,0
|
|
20240905,163200,352114225,2110,2110,2110,2110,0
|
|
20240905,163100,352114225,2110,2110,2110,2110,0
|
|
20240905,163000,352114225,2110,2110,2110,2110,0
|
|
20240905,162900,352114225,2110,2110,2110,2110,0
|
|
20240905,162800,352114225,2110,2110,2110,2110,0
|
|
20240905,162700,352114225,2110,2110,2110,2110,0
|
|
20240905,162600,352114225,2110,2110,2110,2110,0
|
|
20240905,162500,352114225,2110,2110,2110,2110,0
|
|
20240905,162400,352114225,2110,2110,2110,2110,0
|
|
20240905,162300,352114225,2110,2110,2110,2110,0
|
|
20240905,162200,352114225,2110,2110,2110,2110,0
|
|
20240905,162100,352114225,2110,2110,2110,2110,0
|
|
20240905,162000,352114225,2110,2110,2110,2110,0
|
|
20240905,161900,352114225,2110,2110,2110,2110,0
|
|
20240905,161800,352114225,2110,2110,2110,2110,0
|
|
20240905,161700,352114225,2110,2110,2110,2110,2694
|
|
20240905,161600,352114225,2110,2110,2110,2110,0
|
|
20240905,161500,352114225,2110,2110,2110,2110,0
|
|
20240905,161400,352114225,2110,2110,2110,2110,0
|
|
20240905,161300,352114225,2110,2110,2110,2110,0
|
|
20240905,161200,352114225,2110,2110,2110,2110,0
|
|
20240905,161100,352114225,2110,2110,2110,2110,0
|
|
20240905,161000,352114225,2110,2110,2110,2110,0
|
|
20240905,160900,352114225,2110,2110,2110,2110,0
|
|
20240905,160800,352114225,2110,2110,2110,2110,0
|
|
20240905,160700,352114225,2110,2110,2110,2110,0
|
|
20240905,160600,352114225,2110,2110,2110,2110,0
|
|
20240905,160500,352114225,2110,2110,2110,2110,0
|
|
20240905,160400,352114225,2110,2110,2110,2110,0
|
|
20240905,160300,352114225,2110,2110,2110,2110,0
|
|
20240905,160200,352114225,2110,2110,2110,2110,0
|
|
20240905,160100,352114225,2110,2110,2110,2110,0
|
|
20240905,160000,352114225,2110,2110,2110,2110,0
|
|
20240905,155900,352114225,2110,2110,2110,2110,0
|
|
20240905,155800,352114225,2110,2110,2110,2110,0
|
|
20240905,155700,352114225,2110,2110,2110,2110,0
|
|
20240905,155600,352114225,2110,2110,2110,2110,0
|
|
20240905,155500,352114225,2110,2110,2110,2110,0
|
|
20240905,155400,352114225,2110,2110,2110,2110,0
|
|
20240905,155300,352114225,2110,2110,2110,2110,0
|
|
20240905,155200,352114225,2110,2110,2110,2110,0
|
|
20240905,155100,352114225,2110,2110,2110,2110,0
|
|
20240905,155000,352114225,2110,2110,2110,2110,0
|
|
20240905,154900,352114225,2110,2110,2110,2110,0
|
|
20240905,154800,352114225,2110,2110,2110,2110,0
|
|
20240905,154700,352114225,2110,2110,2110,2110,2694
|
|
20240905,154600,352114225,2110,2110,2110,2110,0
|
|
20240905,154500,352114225,2110,2110,2110,2110,0
|
|
20240905,154400,352114225,2110,2110,2110,2110,0
|
|
20240905,154300,352114225,2110,2110,2110,2110,0
|
|
20240905,154200,352114225,2110,2110,2110,2110,0
|
|
20240905,154100,352114225,2110,2110,2110,2110,0
|
|
20240905,154000,352114225,2110,2110,2110,2110,0
|
|
20240905,153900,352114225,2110,2110,2110,2110,0
|
|
20240905,153800,352114225,2110,2110,2110,2110,0
|
|
20240905,153700,352114225,2110,2110,2110,2110,0
|
|
20240905,153600,352114225,2110,2110,2110,2110,0
|
|
20240905,153500,352114225,2110,2110,2110,2110,0
|
|
20240905,153400,352114225,2110,2110,2110,2110,0
|
|
20240905,153300,352114225,2110,2110,2110,2110,0
|
|
20240905,153200,352114225,2110,2110,2110,2110,0
|
|
20240905,153100,352114225,2110,2110,2110,2110,0
|
|
20240905,153000,352114225,2110,2110,2110,2110,2694
|
|
20240905,152900,346429885,2125,2125,2125,2125,0
|
|
20240905,152800,346429885,2125,2125,2125,2125,0
|
|
20240905,152700,346429885,2125,2125,2125,2125,0
|
|
20240905,152600,346429885,2125,2125,2125,2125,0
|
|
20240905,152500,346429885,2125,2125,2125,2125,0
|
|
20240905,152400,346429885,2125,2125,2125,2125,0
|
|
20240905,152300,346429885,2125,2125,2125,2125,0
|
|
20240905,152200,346429885,2125,2125,2125,2125,0
|
|
20240905,152100,346429885,2125,2125,2125,2125,0
|
|
20240905,152000,346429885,2125,2125,2125,2125,0
|
|
20240905,151900,346429885,2125,2125,2125,2110,3072
|
|
20240905,151800,339936750,2125,2125,2125,2125,388
|
|
20240905,151700,339112250,2125,2125,2125,2125,3
|
|
20240905,151600,339105875,2125,2125,2125,2125,0
|
|
20240905,151500,339105875,2125,2125,2125,2125,0
|
|
20240905,151400,339105875,2125,2125,2125,2125,0
|
|
20240905,151300,339105875,2125,2125,2125,2125,157
|
|
20240905,151200,338772250,2115,2120,2120,2115,94
|
|
20240905,151100,338573165,2130,2130,2130,2130,0
|
|
20240905,151000,338573165,2130,2130,2130,2125,4412
|
|
20240905,150900,329194885,2130,2130,2130,2130,0
|
|
20240905,150800,329194885,2130,2130,2130,2130,50
|
|
20240905,150700,329088385,2125,2130,2130,2120,1852
|
|
20240905,150600,325157135,2120,2120,2120,2120,0
|
|
20240905,150500,325157135,2120,2130,2130,2120,2283
|
|
20240905,150400,320311175,2130,2130,2130,2130,203
|
|
20240905,150300,319878785,2130,2130,2130,2130,10
|
|
20240905,150200,319857485,2145,2145,2145,2145,0
|
|
20240905,150100,319857485,2145,2145,2145,2145,88
|
|
20240905,150000,319668725,2145,2145,2145,2145,0
|
|
20240905,145900,319668725,2145,2140,2145,2130,1608
|
|
20240905,145800,316229445,2135,2135,2135,2135,974
|
|
20240905,145700,314149955,2135,2130,2135,2130,675
|
|
20240905,145600,312710900,2130,2125,2130,2125,656
|
|
20240905,145500,311316620,2125,2125,2125,2125,1
|
|
20240905,145400,311314495,2120,2120,2125,2110,5051
|
|
20240905,145300,300600610,2120,2115,2120,2115,255
|
|
20240905,145200,300061010,2120,2120,2120,2120,5
|
|
20240905,145100,300050410,2120,2120,2120,2120,0
|
|
20240905,145000,300050410,2120,2120,2120,2120,0
|
|
20240905,144900,300050410,2120,2120,2120,2120,0
|
|
20240905,144800,300050410,2120,2115,2120,2115,21
|
|
20240905,144700,300005990,2120,2120,2120,2120,6
|
|
20240905,144600,299993270,2120,2120,2120,2120,0
|
|
20240905,144500,299993270,2120,2120,2120,2120,1
|
|
20240905,144400,299991150,2120,2120,2120,2120,0
|
|
20240905,144300,299991150,2120,2120,2120,2120,0
|
|
20240905,144200,299991150,2120,2120,2120,2120,47
|
|
20240905,144100,299891510,2120,2120,2120,2120,0
|
|
20240905,144000,299891510,2120,2120,2120,2120,633
|
|
20240905,143900,298549550,2120,2120,2120,2120,5
|
|
20240905,143800,298538950,2105,2110,2120,2105,2947
|
|
20240905,143700,292315095,2120,2120,2120,2120,632
|
|
20240905,143600,290975255,2120,2120,2120,2120,764
|
|
20240905,143500,289355575,2115,2115,2115,2115,2264
|
|
20240905,143400,284567215,2115,2115,2115,2115,272
|
|
20240905,143300,283991935,2105,2105,2105,2105,0
|
|
20240905,143200,283991935,2105,2105,2105,2105,0
|
|
20240905,143100,283991935,2105,2105,2105,2105,100
|
|
20240905,143000,283781435,2105,2100,2105,2100,47
|
|
20240905,142900,283682725,2115,2115,2115,2115,0
|
|
20240905,142800,283682725,2115,2115,2115,2115,157
|
|
20240905,142700,283350670,2115,2110,2115,2105,945
|
|
20240905,142600,281360395,2105,2105,2105,2105,0
|
|
20240905,142500,281360395,2105,2105,2105,2105,643
|
|
20240905,142400,280006880,2105,2105,2105,2105,63
|
|
20240905,142300,279874265,2120,2120,2120,2120,0
|
|
20240905,142200,279874265,2120,2120,2120,2120,0
|
|
20240905,142100,279874265,2120,2120,2120,2120,86
|
|
20240905,142000,279691945,2120,2120,2120,2120,141
|
|
20240905,141900,279393025,2120,2120,2120,2120,86
|
|
20240905,141800,279210705,2105,2120,2120,2105,972
|
|
20240905,141700,277162065,2120,2115,2120,2115,320
|
|
20240905,141600,276485245,2115,2115,2115,2115,146
|
|
20240905,141500,276176455,2115,2115,2115,2115,227
|
|
20240905,141400,275696350,2115,2110,2115,2110,2150
|
|
20240905,141300,271156435,2100,2100,2100,2100,0
|
|
20240905,141200,271156435,2100,2100,2100,2100,0
|
|
20240905,141100,271156435,2100,2100,2100,2100,0
|
|
20240905,141000,271156435,2100,2100,2100,2100,0
|
|
20240905,140900,271156435,2100,2105,2105,2100,851
|
|
20240905,140800,269365335,2105,2105,2105,2105,1
|
|
20240905,140700,269363230,2100,2100,2100,2100,0
|
|
20240905,140600,269363230,2100,2100,2100,2100,0
|
|
20240905,140500,269363230,2100,2100,2100,2100,0
|
|
20240905,140400,269363230,2100,2100,2100,2100,0
|
|
20240905,140300,269363230,2100,2100,2100,2100,0
|
|
20240905,140200,269363230,2100,2100,2100,2100,254
|
|
20240905,140100,268829830,2100,2100,2100,2100,50
|
|
20240905,140000,268724830,2110,2110,2110,2110,0
|
|
20240905,135900,268724830,2110,2110,2110,2110,1
|
|
20240905,135800,268722720,2110,2110,2110,2110,0
|
|
20240905,135700,268722720,2110,2110,2110,2110,1
|
|
20240905,135600,268720610,2100,2100,2100,2100,0
|
|
20240905,135500,268720610,2100,2100,2100,2100,0
|
|
20240905,135400,268720610,2100,2100,2100,2100,0
|
|
20240905,135300,268720610,2100,2100,2100,2100,0
|
|
20240905,135200,268720610,2100,2100,2100,2100,0
|
|
20240905,135100,268720610,2100,2100,2100,2100,0
|
|
20240905,135000,268720610,2100,2100,2100,2100,0
|
|
20240905,134900,268720610,2100,2100,2100,2100,1329
|
|
20240905,134800,265929710,2095,2100,2100,2095,1602
|
|
20240905,134700,262566140,2110,2110,2110,2110,0
|
|
20240905,134600,262566140,2110,2110,2110,2110,0
|
|
20240905,134500,262566140,2110,2110,2110,2110,0
|
|
20240905,134400,262566140,2110,2110,2110,2110,0
|
|
20240905,134300,262566140,2110,2110,2110,2110,1
|
|
20240905,134200,262564030,2110,2110,2110,2110,13
|
|
20240905,134100,262536600,2110,2110,2110,2110,0
|
|
20240905,134000,262536600,2110,2110,2110,2110,0
|
|
20240905,133900,262536600,2110,2110,2110,2110,179
|
|
20240905,133800,262158910,2105,2105,2105,2105,270
|
|
20240905,133700,261590560,2105,2105,2105,2105,0
|
|
20240905,133600,261590560,2105,2105,2105,2105,74
|
|
20240905,133500,261434790,2100,2105,2105,2100,208
|
|
20240905,133400,260997050,2100,2105,2105,2100,63
|
|
20240905,133300,260864460,2100,2100,2100,2100,0
|
|
20240905,133200,260864460,2100,2100,2100,2100,0
|
|
20240905,133100,260864460,2100,2100,2100,2100,101
|
|
20240905,133000,260652360,2095,2095,2095,2095,0
|
|
20240905,132900,260652360,2095,2095,2095,2095,0
|
|
20240905,132800,260652360,2095,2095,2095,2095,0
|
|
20240905,132700,260652360,2095,2095,2095,2095,10
|
|
20240905,132600,260631410,2095,2095,2095,2095,0
|
|
20240905,132500,260631410,2095,2095,2095,2095,0
|
|
20240905,132400,260631410,2095,2095,2095,2095,0
|
|
20240905,132300,260631410,2095,2095,2095,2095,0
|
|
20240905,132200,260631410,2095,2095,2095,2095,0
|
|
20240905,132100,260631410,2095,2095,2095,2095,0
|
|
20240905,132000,260631410,2095,2095,2095,2095,0
|
|
20240905,131900,260631410,2095,2095,2095,2095,0
|
|
20240905,131800,260631410,2095,2095,2095,2095,0
|
|
20240905,131700,260631410,2095,2095,2095,2095,100
|
|
20240905,131600,260421910,2095,2095,2095,2095,227
|
|
20240905,131500,259946345,2095,2095,2095,2095,0
|
|
20240905,131400,259946345,2095,2095,2095,2095,0
|
|
20240905,131300,259946345,2095,2100,2100,2095,10000
|
|
20240905,131200,238994090,2100,2100,2100,2100,0
|
|
20240905,131100,238994090,2100,2100,2100,2100,0
|
|
20240905,131000,238994090,2100,2100,2100,2100,0
|
|
20240905,130900,238994090,2100,2100,2100,2100,2274
|
|
20240905,130800,234218690,2100,2100,2100,2100,88
|
|
20240905,130700,234033890,2100,2100,2100,2100,0
|
|
20240905,130600,234033890,2100,2100,2100,2100,150
|
|
20240905,130500,233718890,2115,2115,2115,2115,400
|
|
20240905,130400,232872890,2115,2115,2115,2115,100
|
|
20240905,130300,232661390,2115,2115,2115,2115,0
|
|
20240905,130200,232661390,2115,2115,2115,2115,0
|
|
20240905,130100,232661390,2115,2115,2115,2115,0
|
|
20240905,130000,232661390,2115,2115,2115,2115,0
|
|
20240905,125900,232661390,2115,2115,2115,2115,0
|
|
20240905,125800,232661390,2115,2115,2115,2115,0
|
|
20240905,125700,232661390,2115,2095,2115,2095,1005
|
|
20240905,125600,230535915,2095,2095,2095,2095,100
|
|
20240905,125500,230326415,2095,2100,2100,2095,2133
|
|
20240905,125400,225857280,2100,2105,2105,2100,30060
|
|
20240905,125300,162681280,2105,2105,2105,2105,202
|
|
20240905,125200,162256070,2105,2105,2105,2105,1
|
|
20240905,125100,162253965,2110,2110,2110,2110,0
|
|
20240905,125000,162253965,2110,2110,2110,2110,5000
|
|
20240905,124900,151703965,2110,2110,2110,2110,0
|
|
20240905,124800,151703965,2110,2110,2110,2110,0
|
|
20240905,124700,151703965,2110,2110,2110,2110,400
|
|
20240905,124600,150859965,2110,2110,2110,2110,0
|
|
20240905,124500,150859965,2110,2110,2110,2110,0
|
|
20240905,124400,150859965,2110,2110,2110,2110,472
|
|
20240905,124300,149864045,2110,2110,2110,2110,0
|
|
20240905,124200,149864045,2110,2110,2110,2110,430
|
|
20240905,124100,148956745,2110,2110,2110,2110,489
|
|
20240905,124000,147924955,2120,2120,2120,2120,0
|
|
20240905,123900,147924955,2120,2120,2120,2120,1
|
|
20240905,123800,147922835,2110,2110,2110,2110,0
|
|
20240905,123700,147922835,2110,2110,2110,2110,0
|
|
20240905,123600,147922835,2110,2110,2110,2110,220
|
|
20240905,123500,147458635,2110,2110,2110,2110,0
|
|
20240905,123400,147458635,2110,2110,2110,2110,0
|
|
20240905,123300,147458635,2110,2110,2110,2110,555
|
|
20240905,123200,146287585,2110,2110,2110,2110,0
|
|
20240905,123100,146287585,2110,2110,2110,2110,0
|
|
20240905,123000,146287585,2110,2110,2110,2110,0
|
|
20240905,122900,146287585,2110,2110,2110,2110,0
|
|
20240905,122800,146287585,2110,2110,2110,2110,0
|
|
20240905,122700,146287585,2110,2110,2110,2110,0
|
|
20240905,122600,146287585,2110,2110,2110,2110,500
|
|
20240905,122500,145232585,2120,2120,2120,2120,1
|
|
20240905,122400,145230465,2120,2120,2120,2120,96
|
|
20240905,122300,145026945,2115,2115,2115,2115,0
|
|
20240905,122200,145026945,2115,2115,2115,2115,20
|
|
20240905,122100,144984645,2110,2115,2115,2110,1950
|
|
20240905,122000,140870010,2115,2115,2115,2115,150
|
|
20240905,121900,140552760,2115,2115,2115,2115,0
|
|
20240905,121800,140552760,2115,2115,2115,2115,2294
|
|
20240905,121700,135700950,2120,2120,2120,2120,0
|
|
20240905,121600,135700950,2120,2120,2120,2120,10
|
|
20240905,121500,135679750,2120,2120,2120,2120,0
|
|
20240905,121400,135679750,2120,2120,2120,2120,1
|
|
20240905,121300,135677630,2120,2120,2120,2120,2
|
|
20240905,121200,135673390,2120,2120,2120,2120,0
|
|
20240905,121100,135673390,2120,2120,2120,2120,242
|
|
20240905,121000,135160350,2120,2120,2120,2120,0
|
|
20240905,120900,135160350,2120,2120,2120,2120,0
|
|
20240905,120800,135160350,2120,2120,2120,2120,15
|
|
20240905,120700,135128550,2120,2120,2120,2120,10
|
|
20240905,120600,135107350,2115,2120,2120,2115,1020
|
|
20240905,120500,132949950,2120,2120,2120,2120,0
|
|
20240905,120400,132949950,2120,2120,2120,2120,0
|
|
20240905,120300,132949950,2120,2120,2120,2120,0
|
|
20240905,120200,132949950,2120,2120,2120,2120,0
|
|
20240905,120100,132949950,2120,2120,2120,2120,20
|
|
20240905,120000,132907550,2110,2110,2110,2110,0
|
|
20240905,115900,132907550,2110,2110,2110,2110,0
|
|
20240905,115800,132907550,2110,2110,2110,2110,0
|
|
20240905,115700,132907550,2110,2110,2110,2110,0
|
|
20240905,115600,132907550,2110,2110,2110,2110,0
|
|
20240905,115500,132907550,2110,2110,2110,2110,0
|
|
20240905,115400,132907550,2110,2110,2110,2110,0
|
|
20240905,115300,132907550,2110,2110,2110,2110,0
|
|
20240905,115200,132907550,2110,2110,2110,2110,0
|
|
20240905,115100,132907550,2110,2120,2120,2110,400
|
|
20240905,115000,132062120,2125,2125,2125,2125,3
|
|
20240905,114900,132055745,2125,2125,2125,2125,0
|
|
20240905,114800,132055745,2125,2125,2125,2125,97
|
|
20240905,114700,131849620,2125,2125,2125,2125,12
|
|
20240905,114600,131824120,2125,2125,2125,2125,0
|
|
20240905,114500,131824120,2125,2125,2125,2125,0
|
|
20240905,114400,131824120,2125,2125,2125,2125,0
|
|
20240905,114300,131824120,2125,2125,2125,2125,0
|
|
20240905,114200,131824120,2125,2125,2125,2125,0
|
|
20240905,114100,131824120,2125,2125,2125,2125,0
|
|
20240905,114000,131824120,2125,2125,2125,2125,0
|
|
20240905,113900,131824120,2125,2125,2125,2125,0
|
|
20240905,113800,131824120,2125,2125,2125,2125,0
|
|
20240905,113700,131824120,2125,2115,2125,2115,50
|
|
20240905,113600,131717960,2125,2125,2125,2125,0
|
|
20240905,113500,131717960,2125,2125,2125,2125,0
|
|
20240905,113400,131717960,2125,2125,2125,2125,0
|
|
20240905,113300,131717960,2125,2125,2125,2125,0
|
|
20240905,113200,131717960,2125,2120,2125,2120,1701
|
|
20240905,113100,128107335,2120,2120,2120,2120,110
|
|
20240905,113000,127874135,2120,2120,2120,2120,1
|
|
20240905,112900,127872015,2110,2110,2110,2110,0
|
|
20240905,112800,127872015,2110,2110,2110,2110,2148
|
|
20240905,112700,123339735,2110,2110,2110,2110,0
|
|
20240905,112600,123339735,2110,2110,2110,2110,0
|
|
20240905,112500,123339735,2110,2110,2110,2110,0
|
|
20240905,112400,123339735,2110,2110,2110,2110,0
|
|
20240905,112300,123339735,2110,2110,2110,2110,311
|
|
20240905,112200,122683525,2115,2115,2115,2115,3837
|
|
20240905,112100,114568270,2115,2125,2125,2110,4029
|
|
20240905,112000,106028435,2130,2130,2130,2130,1
|
|
20240905,111900,106026305,2110,2120,2120,2110,4560
|
|
20240905,111800,96390205,2130,2130,2130,2130,0
|
|
20240905,111700,96390205,2130,2130,2130,2130,1
|
|
20240905,111600,96388075,2130,2130,2130,2130,45
|
|
20240905,111500,96292225,2130,2120,2130,2115,396
|
|
20240905,111400,95452245,2120,2120,2120,2120,0
|
|
20240905,111300,95452245,2120,2115,2120,2115,73
|
|
20240905,111200,95297800,2115,2115,2115,2115,238
|
|
20240905,111100,94794430,2115,2115,2115,2115,1156
|
|
20240905,111000,92349490,2115,2115,2115,2115,0
|
|
20240905,110900,92349490,2115,2120,2120,2115,1735
|
|
20240905,110800,88671450,2125,2125,2125,2125,20
|
|
20240905,110700,88628950,2120,2120,2120,2120,553
|
|
20240905,110600,87456590,2120,2125,2125,2120,572
|
|
20240905,110500,86242655,2130,2130,2130,2130,0
|
|
20240905,110400,86242655,2130,2130,2130,2130,0
|
|
20240905,110300,86242655,2130,2130,2130,2130,453
|
|
20240905,110200,85277765,2140,2140,2140,2140,0
|
|
20240905,110100,85277765,2140,2140,2140,2140,30
|
|
20240905,110000,85213565,2140,2140,2140,2140,0
|
|
20240905,105900,85213565,2140,2140,2140,2140,85
|
|
20240905,105800,85031665,2140,2140,2140,2140,547
|
|
20240905,105700,83861085,2155,2155,2155,2155,0
|
|
20240905,105600,83861085,2155,2155,2155,2155,0
|
|
20240905,105500,83861085,2155,2130,2155,2130,2096
|
|
20240905,105400,79356975,2130,2130,2130,2130,0
|
|
20240905,105300,79356975,2130,2130,2130,2130,0
|
|
20240905,105200,79356975,2130,2130,2130,2130,0
|
|
20240905,105100,79356975,2130,2130,2130,2130,23
|
|
20240905,105000,79307985,2130,2140,2140,2130,5203
|
|
20240905,104900,68175995,2140,2140,2140,2140,1536
|
|
20240905,104800,64888955,2140,2140,2140,2140,5
|
|
20240905,104700,64878255,2145,2145,2145,2145,0
|
|
20240905,104600,64878255,2145,2145,2145,2145,0
|
|
20240905,104500,64878255,2145,2145,2145,2145,20
|
|
20240905,104400,64835355,2145,2145,2145,2145,10
|
|
20240905,104300,64813905,2140,2140,2140,2140,0
|
|
20240905,104200,64813905,2140,2140,2140,2140,24
|
|
20240905,104100,64762545,2140,2140,2140,2140,0
|
|
20240905,104000,64762545,2140,2140,2140,2140,0
|
|
20240905,103900,64762545,2140,2140,2140,2140,0
|
|
20240905,103800,64762545,2140,2140,2140,2140,0
|
|
20240905,103700,64762545,2140,2140,2140,2140,100
|
|
20240905,103600,64548545,2140,2140,2140,2140,0
|
|
20240905,103500,64548545,2140,2140,2140,2140,0
|
|
20240905,103400,64548545,2140,2140,2140,2140,0
|
|
20240905,103300,64548545,2140,2140,2140,2140,145
|
|
20240905,103200,64238245,2150,2150,2150,2150,0
|
|
20240905,103100,64238245,2150,2150,2150,2150,0
|
|
20240905,103000,64238245,2150,2150,2150,2150,500
|
|
20240905,102900,63163245,2140,2140,2140,2140,0
|
|
20240905,102800,63163245,2140,2140,2140,2140,900
|
|
20240905,102700,61237245,2140,2140,2140,2140,0
|
|
20240905,102600,61237245,2140,2145,2145,2140,219
|
|
20240905,102500,60768465,2145,2145,2145,2145,0
|
|
20240905,102400,60768465,2145,2145,2145,2145,0
|
|
20240905,102300,60768465,2145,2145,2145,2145,0
|
|
20240905,102200,60768465,2145,2145,2145,2145,0
|
|
20240905,102100,60768465,2145,2145,2145,2145,0
|
|
20240905,102000,60768465,2145,2145,2145,2145,0
|
|
20240905,101900,60768465,2145,2145,2145,2145,0
|
|
20240905,101800,60768465,2145,2145,2145,2145,150
|
|
20240905,101700,60446715,2140,2140,2140,2140,0
|
|
20240905,101600,60446715,2140,2140,2140,2140,0
|
|
20240905,101500,60446715,2140,2140,2140,2140,105
|
|
20240905,101400,60222015,2145,2150,2150,2145,2370
|
|
20240905,101300,55127885,2155,2155,2155,2155,0
|
|
20240905,101200,55127885,2155,2155,2155,2155,0
|
|
20240905,101100,55127885,2155,2155,2155,2155,20
|
|
20240905,101000,55084785,2165,2165,2165,2165,0
|
|
20240905,100900,55084785,2165,2165,2165,2165,966
|
|
20240905,100800,52993395,2160,2155,2160,2155,44
|
|
20240905,100700,52898520,2155,2155,2155,2155,0
|
|
20240905,100600,52898520,2155,2155,2155,2155,0
|
|
20240905,100500,52898520,2155,2155,2155,2155,20
|
|
20240905,100400,52855420,2155,2155,2155,2155,0
|
|
20240905,100300,52855420,2155,2155,2155,2155,0
|
|
20240905,100200,52855420,2155,2155,2155,2155,0
|
|
20240905,100100,52855420,2155,2155,2155,2155,0
|
|
20240905,100000,52855420,2155,2155,2155,2155,1
|
|
20240905,095900,52853265,2155,2155,2155,2155,20
|
|
20240905,095800,52810165,2155,2155,2155,2155,426
|
|
20240905,095700,51892135,2160,2160,2160,2160,30
|
|
20240905,095600,51827335,2155,2155,2155,2155,0
|
|
20240905,095500,51827335,2155,2155,2155,2155,0
|
|
20240905,095400,51827335,2155,2155,2155,2155,1
|
|
20240905,095300,51825180,2155,2155,2155,2155,0
|
|
20240905,095200,51825180,2155,2155,2155,2155,160
|
|
20240905,095100,51480380,2155,2155,2155,2155,0
|
|
20240905,095000,51480380,2155,2155,2155,2155,0
|
|
20240905,094900,51480380,2155,2155,2155,2155,0
|
|
20240905,094800,51480380,2155,2155,2155,2155,289
|
|
20240905,094700,50857585,2155,2155,2155,2155,471
|
|
20240905,094600,49842580,2160,2155,2160,2155,190
|
|
20240905,094500,49433045,2160,2160,2160,2160,0
|
|
20240905,094400,49433045,2160,2160,2160,2160,0
|
|
20240905,094300,49433045,2160,2160,2160,2160,0
|
|
20240905,094200,49433045,2160,2150,2160,2150,7
|
|
20240905,094100,49417985,2160,2160,2160,2160,0
|
|
20240905,094000,49417985,2160,2160,2160,2155,2625
|
|
20240905,093900,43760775,2160,2160,2160,2160,0
|
|
20240905,093800,43760775,2160,2155,2160,2155,6
|
|
20240905,093700,43747830,2165,2165,2165,2165,0
|
|
20240905,093600,43747830,2165,2165,2165,2165,0
|
|
20240905,093500,43747830,2165,2165,2165,2165,0
|
|
20240905,093400,43747830,2165,2155,2165,2155,17
|
|
20240905,093300,43711125,2165,2165,2165,2165,0
|
|
20240905,093200,43711125,2165,2165,2165,2165,0
|
|
20240905,093100,43711125,2165,2165,2165,2165,0
|
|
20240905,093000,43711125,2165,2165,2165,2165,0
|
|
20240905,092900,43711125,2165,2165,2165,2165,20
|
|
20240905,092800,43667825,2170,2170,2170,2170,0
|
|
20240905,092700,43667825,2170,2170,2170,2170,3
|
|
20240905,092600,43661315,2155,2155,2155,2155,0
|
|
20240905,092500,43661315,2155,2155,2155,2155,0
|
|
20240905,092400,43661315,2155,2165,2175,2155,207
|
|
20240905,092300,43212130,2160,2160,2160,2160,0
|
|
20240905,092200,43212130,2160,2160,2160,2160,64
|
|
20240905,092100,43073890,2160,2155,2160,2150,5115
|
|
20240905,092000,32051440,2160,2160,2160,2160,0
|
|
20240905,091900,32051440,2160,2165,2165,2160,1411
|
|
20240905,091800,29003655,2170,2170,2170,2170,0
|
|
20240905,091700,29003655,2170,2170,2170,2170,0
|
|
20240905,091600,29003655,2170,2170,2170,2170,158
|
|
20240905,091500,28660795,2170,2160,2170,2160,641
|
|
20240905,091400,27275440,2160,2160,2165,2160,2828
|
|
20240905,091300,21166520,2155,2155,2155,2155,125
|
|
20240905,091200,20897145,2145,2155,2155,2145,1144
|
|
20240905,091100,18437530,2160,2160,2160,2160,0
|
|
20240905,091000,18437530,2160,2150,2160,2150,2581
|
|
20240905,090900,12863210,2150,2150,2150,2150,5
|
|
20240905,090800,12852460,2145,2145,2145,2145,0
|
|
20240905,090700,12852460,2145,2145,2145,2145,2
|
|
20240905,090600,12848170,2145,2135,2145,2135,51
|
|
20240905,090500,12739275,2135,2140,2140,2135,84
|
|
20240905,090400,12559720,2150,2155,2160,2150,45
|
|
20240905,090300,12462855,2160,2145,2160,2145,1807
|
|
20240905,090200,8586475,2145,2140,2145,2140,210
|
|
20240905,090100,8137025,2145,2140,2145,2140,10
|
|
20240905,090000,8115620,2130,2105,2130,2105,3713
|