693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,203000,236263965,2760,2760,2760,2760,3648
|
|
20240909,202900,236263965,2760,2760,2760,2760,0
|
|
20240909,202800,236263965,2760,2760,2760,2760,0
|
|
20240909,202700,236263965,2760,2760,2760,2760,0
|
|
20240909,202600,236263965,2760,2760,2760,2760,0
|
|
20240909,202500,236263965,2760,2760,2760,2760,0
|
|
20240909,202400,236263965,2760,2760,2760,2760,0
|
|
20240909,202300,236263965,2760,2760,2760,2760,0
|
|
20240909,202200,236263965,2760,2760,2760,2760,0
|
|
20240909,202100,236263965,2760,2760,2760,2760,0
|
|
20240909,202000,236263965,2760,2760,2760,2760,0
|
|
20240909,201900,236263965,2760,2760,2760,2760,0
|
|
20240909,201800,236263965,2760,2760,2760,2760,0
|
|
20240909,201700,236263965,2760,2760,2760,2760,0
|
|
20240909,201600,236263965,2760,2760,2760,2760,0
|
|
20240909,201500,236263965,2760,2760,2760,2760,0
|
|
20240909,201400,236263965,2760,2760,2760,2760,0
|
|
20240909,201300,236263965,2760,2760,2760,2760,0
|
|
20240909,201200,236263965,2760,2760,2760,2760,0
|
|
20240909,201100,236263965,2760,2760,2760,2760,0
|
|
20240909,201000,236263965,2760,2760,2760,2760,0
|
|
20240909,200900,236263965,2760,2760,2760,2760,0
|
|
20240909,200800,236263965,2760,2760,2760,2760,0
|
|
20240909,200700,236263965,2760,2760,2760,2760,0
|
|
20240909,200600,236263965,2760,2760,2760,2760,0
|
|
20240909,200500,236263965,2760,2760,2760,2760,0
|
|
20240909,200400,236263965,2760,2760,2760,2760,0
|
|
20240909,200300,236263965,2760,2760,2760,2760,0
|
|
20240909,200200,236263965,2760,2760,2760,2760,0
|
|
20240909,200100,236263965,2760,2760,2760,2760,0
|
|
20240909,200000,236263965,2760,2760,2760,2760,3648
|
|
20240909,195900,236263965,2760,2760,2760,2760,0
|
|
20240909,195800,236263965,2760,2760,2760,2760,0
|
|
20240909,195700,236263965,2760,2760,2760,2760,0
|
|
20240909,195600,236263965,2760,2760,2760,2760,0
|
|
20240909,195500,236263965,2760,2760,2760,2760,0
|
|
20240909,195400,236263965,2760,2760,2760,2760,0
|
|
20240909,195300,236263965,2760,2760,2760,2760,0
|
|
20240909,195200,236263965,2760,2760,2760,2760,0
|
|
20240909,195100,236263965,2760,2760,2760,2760,0
|
|
20240909,195000,236263965,2760,2760,2760,2760,0
|
|
20240909,194900,236263965,2760,2760,2760,2760,0
|
|
20240909,194800,236263965,2760,2760,2760,2760,0
|
|
20240909,194700,236263965,2760,2760,2760,2760,0
|
|
20240909,194600,236263965,2760,2760,2760,2760,0
|
|
20240909,194500,236263965,2760,2760,2760,2760,0
|
|
20240909,194400,236263965,2760,2760,2760,2760,0
|
|
20240909,194300,236263965,2760,2760,2760,2760,0
|
|
20240909,194200,236263965,2760,2760,2760,2760,0
|
|
20240909,194100,236263965,2760,2760,2760,2760,0
|
|
20240909,194000,236263965,2760,2760,2760,2760,0
|
|
20240909,193900,236263965,2760,2760,2760,2760,0
|
|
20240909,193800,236263965,2760,2760,2760,2760,0
|
|
20240909,193700,236263965,2760,2760,2760,2760,0
|
|
20240909,193600,236263965,2760,2760,2760,2760,0
|
|
20240909,193500,236263965,2760,2760,2760,2760,0
|
|
20240909,193400,236263965,2760,2760,2760,2760,0
|
|
20240909,193300,236263965,2760,2760,2760,2760,0
|
|
20240909,193200,236263965,2760,2760,2760,2760,0
|
|
20240909,193100,236263965,2760,2760,2760,2760,0
|
|
20240909,193000,236263965,2760,2760,2760,2760,3648
|
|
20240909,192900,236263965,2760,2760,2760,2760,0
|
|
20240909,192800,236263965,2760,2760,2760,2760,0
|
|
20240909,192700,236263965,2760,2760,2760,2760,0
|
|
20240909,192600,236263965,2760,2760,2760,2760,0
|
|
20240909,192500,236263965,2760,2760,2760,2760,0
|
|
20240909,192400,236263965,2760,2760,2760,2760,0
|
|
20240909,192300,236263965,2760,2760,2760,2760,0
|
|
20240909,192200,236263965,2760,2760,2760,2760,0
|
|
20240909,192100,236263965,2760,2760,2760,2760,0
|
|
20240909,192000,236263965,2760,2760,2760,2760,0
|
|
20240909,191900,236263965,2760,2760,2760,2760,0
|
|
20240909,191800,236263965,2760,2760,2760,2760,0
|
|
20240909,191700,236263965,2760,2760,2760,2760,0
|
|
20240909,191600,236263965,2760,2760,2760,2760,0
|
|
20240909,191500,236263965,2760,2760,2760,2760,0
|
|
20240909,191400,236263965,2760,2760,2760,2760,0
|
|
20240909,191300,236263965,2760,2760,2760,2760,0
|
|
20240909,191200,236263965,2760,2760,2760,2760,0
|
|
20240909,191100,236263965,2760,2760,2760,2760,0
|
|
20240909,191000,236263965,2760,2760,2760,2760,0
|
|
20240909,190900,236263965,2760,2760,2760,2760,0
|
|
20240909,190800,236263965,2760,2760,2760,2760,0
|
|
20240909,190700,236263965,2760,2760,2760,2760,0
|
|
20240909,190600,236263965,2760,2760,2760,2760,0
|
|
20240909,190500,236263965,2760,2760,2760,2760,0
|
|
20240909,190400,236263965,2760,2760,2760,2760,0
|
|
20240909,190300,236263965,2760,2760,2760,2760,0
|
|
20240909,190200,236263965,2760,2760,2760,2760,0
|
|
20240909,190100,236263965,2760,2760,2760,2760,0
|
|
20240909,190000,236263965,2760,2760,2760,2760,3648
|
|
20240909,185900,236263965,2760,2760,2760,2760,0
|
|
20240909,185800,236263965,2760,2760,2760,2760,0
|
|
20240909,185700,236263965,2760,2760,2760,2760,0
|
|
20240909,185600,236263965,2760,2760,2760,2760,0
|
|
20240909,185500,236263965,2760,2760,2760,2760,0
|
|
20240909,185400,236263965,2760,2760,2760,2760,0
|
|
20240909,185300,236263965,2760,2760,2760,2760,0
|
|
20240909,185200,236263965,2760,2760,2760,2760,0
|
|
20240909,185100,236263965,2760,2760,2760,2760,0
|
|
20240909,185000,236263965,2760,2760,2760,2760,0
|
|
20240909,184900,236263965,2760,2760,2760,2760,0
|
|
20240909,184800,236263965,2760,2760,2760,2760,0
|
|
20240909,184700,236263965,2760,2760,2760,2760,0
|
|
20240909,184600,236263965,2760,2760,2760,2760,0
|
|
20240909,184500,236263965,2760,2760,2760,2760,0
|
|
20240909,184400,236263965,2760,2760,2760,2760,0
|
|
20240909,184300,236263965,2760,2760,2760,2760,0
|
|
20240909,184200,236263965,2760,2760,2760,2760,0
|
|
20240909,184100,236263965,2760,2760,2760,2760,0
|
|
20240909,184000,236263965,2760,2760,2760,2760,0
|
|
20240909,183900,236263965,2760,2760,2760,2760,0
|
|
20240909,183800,236263965,2760,2760,2760,2760,0
|
|
20240909,183700,236263965,2760,2760,2760,2760,0
|
|
20240909,183600,236263965,2760,2760,2760,2760,0
|
|
20240909,183500,236263965,2760,2760,2760,2760,0
|
|
20240909,183400,236263965,2760,2760,2760,2760,0
|
|
20240909,183300,236263965,2760,2760,2760,2760,0
|
|
20240909,183200,236263965,2760,2760,2760,2760,0
|
|
20240909,183100,236263965,2760,2760,2760,2760,0
|
|
20240909,183000,236263965,2760,2760,2760,2760,3648
|
|
20240909,182900,236263965,2760,2760,2760,2760,0
|
|
20240909,182800,236263965,2760,2760,2760,2760,0
|
|
20240909,182700,236263965,2760,2760,2760,2760,0
|
|
20240909,182600,236263965,2760,2760,2760,2760,0
|
|
20240909,182500,236263965,2760,2760,2760,2760,0
|
|
20240909,182400,236263965,2760,2760,2760,2760,0
|
|
20240909,182300,236263965,2760,2760,2760,2760,0
|
|
20240909,182200,236263965,2760,2760,2760,2760,0
|
|
20240909,182100,236263965,2760,2760,2760,2760,0
|
|
20240909,182000,236263965,2760,2760,2760,2760,0
|
|
20240909,181900,236263965,2760,2760,2760,2760,0
|
|
20240909,181800,236263965,2760,2760,2760,2760,0
|
|
20240909,181700,236263965,2760,2760,2760,2760,0
|
|
20240909,181600,236263965,2760,2760,2760,2760,0
|
|
20240909,181500,236263965,2760,2760,2760,2760,0
|
|
20240909,181400,236263965,2760,2760,2760,2760,0
|
|
20240909,181300,236263965,2760,2760,2760,2760,0
|
|
20240909,181200,236263965,2760,2760,2760,2760,0
|
|
20240909,181100,236263965,2760,2760,2760,2760,0
|
|
20240909,181000,236263965,2760,2760,2760,2760,0
|
|
20240909,180900,236263965,2760,2760,2760,2760,0
|
|
20240909,180800,236263965,2760,2760,2760,2760,0
|
|
20240909,180700,236263965,2760,2760,2760,2760,0
|
|
20240909,180600,236263965,2760,2760,2760,2760,0
|
|
20240909,180500,236263965,2760,2760,2760,2760,0
|
|
20240909,180400,236263965,2760,2760,2760,2760,0
|
|
20240909,180300,236263965,2760,2760,2760,2760,0
|
|
20240909,180200,236263965,2760,2760,2760,2760,0
|
|
20240909,180100,236263965,2760,2760,2760,2760,0
|
|
20240909,180000,236263965,2760,2760,2760,2760,3648
|
|
20240909,175900,236263965,2760,2760,2760,2760,0
|
|
20240909,175800,236263965,2760,2760,2760,2760,0
|
|
20240909,175700,236263965,2760,2760,2760,2760,0
|
|
20240909,175600,236263965,2760,2760,2760,2760,0
|
|
20240909,175500,236263965,2760,2760,2760,2760,0
|
|
20240909,175400,236263965,2760,2760,2760,2760,0
|
|
20240909,175300,236263965,2760,2760,2760,2760,0
|
|
20240909,175200,236263965,2760,2760,2760,2760,0
|
|
20240909,175100,236263965,2760,2760,2760,2760,0
|
|
20240909,175000,236263965,2760,2760,2760,2760,0
|
|
20240909,174900,236263965,2760,2760,2760,2760,0
|
|
20240909,174800,236263965,2760,2760,2760,2760,0
|
|
20240909,174700,236263965,2760,2760,2760,2760,0
|
|
20240909,174600,236263965,2760,2760,2760,2760,0
|
|
20240909,174500,236263965,2760,2760,2760,2760,0
|
|
20240909,174400,236263965,2760,2760,2760,2760,0
|
|
20240909,174300,236263965,2760,2760,2760,2760,0
|
|
20240909,174200,236263965,2760,2760,2760,2760,0
|
|
20240909,174100,236263965,2760,2760,2760,2760,0
|
|
20240909,174000,236263965,2760,2760,2760,2760,0
|
|
20240909,173900,236263965,2760,2760,2760,2760,0
|
|
20240909,173800,236263965,2760,2760,2760,2760,0
|
|
20240909,173700,236263965,2760,2760,2760,2760,0
|
|
20240909,173600,236263965,2760,2760,2760,2760,0
|
|
20240909,173500,236263965,2760,2760,2760,2760,0
|
|
20240909,173400,236263965,2760,2760,2760,2760,0
|
|
20240909,173300,236263965,2760,2760,2760,2760,0
|
|
20240909,173200,236263965,2760,2760,2760,2760,0
|
|
20240909,173100,236263965,2760,2760,2760,2760,0
|
|
20240909,173000,236263965,2760,2760,2760,2760,3648
|
|
20240909,172900,236263965,2760,2760,2760,2760,0
|
|
20240909,172800,236263965,2760,2760,2760,2760,0
|
|
20240909,172700,236263965,2760,2760,2760,2760,0
|
|
20240909,172600,236263965,2760,2760,2760,2760,0
|
|
20240909,172500,236263965,2760,2760,2760,2760,0
|
|
20240909,172400,236263965,2760,2760,2760,2760,0
|
|
20240909,172300,236263965,2760,2760,2760,2760,0
|
|
20240909,172200,236263965,2760,2760,2760,2760,0
|
|
20240909,172100,236263965,2760,2760,2760,2760,0
|
|
20240909,172000,236263965,2760,2760,2760,2760,0
|
|
20240909,171900,236263965,2760,2760,2760,2760,0
|
|
20240909,171800,236263965,2760,2760,2760,2760,0
|
|
20240909,171700,236263965,2760,2760,2760,2760,0
|
|
20240909,171600,236263965,2760,2760,2760,2760,0
|
|
20240909,171500,236263965,2760,2760,2760,2760,0
|
|
20240909,171400,236263965,2760,2760,2760,2760,0
|
|
20240909,171300,236263965,2760,2760,2760,2760,0
|
|
20240909,171200,236263965,2760,2760,2760,2760,0
|
|
20240909,171100,236263965,2760,2760,2760,2760,0
|
|
20240909,171000,236263965,2760,2760,2760,2760,0
|
|
20240909,170900,236263965,2760,2760,2760,2760,0
|
|
20240909,170800,236263965,2760,2760,2760,2760,0
|
|
20240909,170700,236263965,2760,2760,2760,2760,0
|
|
20240909,170600,236263965,2760,2760,2760,2760,0
|
|
20240909,170500,236263965,2760,2760,2760,2760,0
|
|
20240909,170400,236263965,2760,2760,2760,2760,0
|
|
20240909,170300,236263965,2760,2760,2760,2760,0
|
|
20240909,170200,236263965,2760,2760,2760,2760,0
|
|
20240909,170100,236263965,2760,2760,2760,2760,0
|
|
20240909,170000,236263965,2760,2760,2760,2760,3648
|
|
20240909,165900,236263965,2760,2760,2760,2760,0
|
|
20240909,165800,236263965,2760,2760,2760,2760,0
|
|
20240909,165700,236263965,2760,2760,2760,2760,0
|
|
20240909,165600,236263965,2760,2760,2760,2760,0
|
|
20240909,165500,236263965,2760,2760,2760,2760,0
|
|
20240909,165400,236263965,2760,2760,2760,2760,0
|
|
20240909,165300,236263965,2760,2760,2760,2760,0
|
|
20240909,165200,236263965,2760,2760,2760,2760,0
|
|
20240909,165100,236263965,2760,2760,2760,2760,0
|
|
20240909,165000,236263965,2760,2760,2760,2760,0
|
|
20240909,164900,236263965,2760,2760,2760,2760,0
|
|
20240909,164800,236263965,2760,2760,2760,2760,0
|
|
20240909,164700,236263965,2760,2760,2760,2760,0
|
|
20240909,164600,236263965,2760,2760,2760,2760,0
|
|
20240909,164500,236263965,2760,2760,2760,2760,0
|
|
20240909,164400,236263965,2760,2760,2760,2760,0
|
|
20240909,164300,236263965,2760,2760,2760,2760,0
|
|
20240909,164200,236263965,2760,2760,2760,2760,0
|
|
20240909,164100,236263965,2760,2760,2760,2760,0
|
|
20240909,164000,236263965,2760,2760,2760,2760,0
|
|
20240909,163900,236263965,2760,2760,2760,2760,0
|
|
20240909,163800,236263965,2760,2760,2760,2760,0
|
|
20240909,163700,236263965,2760,2760,2760,2760,0
|
|
20240909,163600,236263965,2760,2760,2760,2760,0
|
|
20240909,163500,236263965,2760,2760,2760,2760,0
|
|
20240909,163400,236263965,2760,2760,2760,2760,0
|
|
20240909,163300,236263965,2760,2760,2760,2760,0
|
|
20240909,163200,236263965,2760,2760,2760,2760,0
|
|
20240909,163100,236263965,2760,2760,2760,2760,0
|
|
20240909,163000,236263965,2760,2760,2760,2760,3648
|
|
20240909,162900,236263965,2760,2760,2760,2760,0
|
|
20240909,162800,236263965,2760,2760,2760,2760,0
|
|
20240909,162700,236263965,2760,2760,2760,2760,0
|
|
20240909,162600,236263965,2760,2760,2760,2760,0
|
|
20240909,162500,236263965,2760,2760,2760,2760,0
|
|
20240909,162400,236263965,2760,2760,2760,2760,0
|
|
20240909,162300,236263965,2760,2760,2760,2760,0
|
|
20240909,162200,236263965,2760,2760,2760,2760,0
|
|
20240909,162100,236263965,2760,2760,2760,2760,0
|
|
20240909,162000,236263965,2760,2760,2760,2760,0
|
|
20240909,161900,236263965,2760,2760,2760,2760,0
|
|
20240909,161800,236263965,2760,2760,2760,2760,0
|
|
20240909,161700,236263965,2760,2760,2760,2760,0
|
|
20240909,161600,236263965,2760,2760,2760,2760,0
|
|
20240909,161500,236263965,2760,2760,2760,2760,0
|
|
20240909,161400,236263965,2760,2760,2760,2760,0
|
|
20240909,161300,236263965,2760,2760,2760,2760,0
|
|
20240909,161200,236263965,2760,2760,2760,2760,0
|
|
20240909,161100,236263965,2760,2760,2760,2760,0
|
|
20240909,161000,236263965,2760,2760,2760,2760,0
|
|
20240909,160900,236263965,2760,2760,2760,2760,0
|
|
20240909,160800,236263965,2760,2760,2760,2760,0
|
|
20240909,160700,236263965,2760,2760,2760,2760,0
|
|
20240909,160600,236263965,2760,2760,2760,2760,0
|
|
20240909,160500,236263965,2760,2760,2760,2760,0
|
|
20240909,160400,236263965,2760,2760,2760,2760,0
|
|
20240909,160300,236263965,2760,2760,2760,2760,0
|
|
20240909,160200,236263965,2760,2760,2760,2760,0
|
|
20240909,160100,236263965,2760,2760,2760,2760,0
|
|
20240909,160000,236263965,2760,2760,2760,2760,3648
|
|
20240909,155900,236263965,2760,2760,2760,2760,0
|
|
20240909,155800,236263965,2760,2760,2760,2760,0
|
|
20240909,155700,236263965,2760,2760,2760,2760,0
|
|
20240909,155600,236263965,2760,2760,2760,2760,0
|
|
20240909,155500,236263965,2760,2760,2760,2760,0
|
|
20240909,155400,236263965,2760,2760,2760,2760,0
|
|
20240909,155300,236263965,2760,2760,2760,2760,0
|
|
20240909,155200,236263965,2760,2760,2760,2760,0
|
|
20240909,155100,236263965,2760,2760,2760,2760,0
|
|
20240909,155000,236263965,2760,2760,2760,2760,0
|
|
20240909,154900,236263965,2760,2760,2760,2760,0
|
|
20240909,154800,236263965,2760,2760,2760,2760,0
|
|
20240909,154700,236263965,2760,2760,2760,2760,0
|
|
20240909,154600,236263965,2760,2760,2760,2760,0
|
|
20240909,154500,236263965,2760,2760,2760,2760,0
|
|
20240909,154400,236263965,2760,2760,2760,2760,0
|
|
20240909,154300,236263965,2760,2760,2760,2760,0
|
|
20240909,154200,236263965,2760,2760,2760,2760,0
|
|
20240909,154100,236263965,2760,2760,2760,2760,0
|
|
20240909,154000,236263965,2760,2760,2760,2760,0
|
|
20240909,153900,236263965,2760,2760,2760,2760,0
|
|
20240909,153800,236263965,2760,2760,2760,2760,0
|
|
20240909,153700,236263965,2760,2760,2760,2760,0
|
|
20240909,153600,236263965,2760,2760,2760,2760,0
|
|
20240909,153500,236263965,2760,2760,2760,2760,0
|
|
20240909,153400,236263965,2760,2760,2760,2760,0
|
|
20240909,153300,236263965,2760,2760,2760,2760,0
|
|
20240909,153200,236263965,2760,2760,2760,2760,0
|
|
20240909,153100,236263965,2760,2760,2760,2760,0
|
|
20240909,153000,236263965,2760,2760,2760,2760,7296
|
|
20240909,152900,226195485,2780,2780,2780,2780,0
|
|
20240909,152800,226195485,2780,2780,2780,2780,0
|
|
20240909,152700,226195485,2780,2780,2780,2780,0
|
|
20240909,152600,226195485,2780,2780,2780,2780,0
|
|
20240909,152500,226195485,2780,2780,2780,2780,0
|
|
20240909,152400,226195485,2780,2780,2780,2780,0
|
|
20240909,152300,226195485,2780,2780,2780,2780,0
|
|
20240909,152200,226195485,2780,2780,2780,2780,0
|
|
20240909,152100,226195485,2780,2780,2780,2780,0
|
|
20240909,152000,226195485,2780,2780,2780,2780,0
|
|
20240909,151900,226195485,2780,2780,2780,2775,174
|
|
20240909,151800,225712085,2780,2780,2785,2775,126
|
|
20240909,151700,225362120,2780,2780,2780,2770,1059
|
|
20240909,151600,222423040,2775,2775,2775,2775,149
|
|
20240909,151500,222009565,2775,2775,2775,2775,141
|
|
20240909,151400,221618290,2775,2785,2785,2775,125
|
|
20240909,151300,221270815,2785,2785,2785,2785,105
|
|
20240909,151200,220978390,2785,2785,2785,2785,5
|
|
20240909,151100,220964465,2780,2780,2780,2780,114
|
|
20240909,151000,220647545,2780,2780,2780,2780,324
|
|
20240909,150900,219746825,2790,2795,2795,2790,680
|
|
20240909,150800,217848725,2795,2795,2795,2795,0
|
|
20240909,150700,217848725,2795,2790,2795,2780,1367
|
|
20240909,150600,214043015,2795,2790,2795,2775,704
|
|
20240909,150500,212089145,2800,2785,2800,2785,161
|
|
20240909,150400,211640745,2800,2775,2800,2770,607
|
|
20240909,150300,209950435,2805,2780,2805,2765,1236
|
|
20240909,150200,206504260,2785,2785,2785,2785,200
|
|
20240909,150100,205947260,2780,2775,2780,2770,128
|
|
20240909,150000,205591435,2775,2770,2775,2770,4
|
|
20240909,145900,205580340,2780,2780,2780,2780,2
|
|
20240909,145800,205574780,2780,2780,2780,2780,30
|
|
20240909,145700,205491380,2780,2780,2780,2770,33
|
|
20240909,145600,205399950,2770,2785,2785,2770,3
|
|
20240909,145500,205391610,2770,2785,2785,2770,3
|
|
20240909,145400,205383270,2790,2790,2790,2790,0
|
|
20240909,145300,205383270,2790,2790,2790,2790,50
|
|
20240909,145200,205243770,2790,2790,2790,2790,0
|
|
20240909,145100,205243770,2790,2790,2790,2790,0
|
|
20240909,145000,205243770,2790,2790,2790,2790,0
|
|
20240909,144900,205243770,2790,2790,2790,2790,419
|
|
20240909,144800,204074760,2790,2790,2790,2790,20
|
|
20240909,144700,204018960,2790,2790,2790,2790,200
|
|
20240909,144600,203460960,2790,2790,2790,2790,250
|
|
20240909,144500,202763460,2790,2790,2790,2790,310
|
|
20240909,144400,201898560,2785,2770,2785,2770,1962
|
|
20240909,144300,196455545,2770,2770,2770,2770,0
|
|
20240909,144200,196455545,2770,2765,2770,2765,866
|
|
20240909,144100,194060735,2760,2760,2760,2760,0
|
|
20240909,144000,194060735,2760,2760,2760,2760,0
|
|
20240909,143900,194060735,2760,2760,2760,2760,0
|
|
20240909,143800,194060735,2760,2760,2760,2760,0
|
|
20240909,143700,194060735,2760,2760,2760,2760,0
|
|
20240909,143600,194060735,2760,2760,2760,2760,120
|
|
20240909,143500,193729535,2760,2765,2765,2760,130
|
|
20240909,143400,193370730,2765,2765,2765,2765,504
|
|
20240909,143300,191977170,2760,2760,2760,2760,0
|
|
20240909,143200,191977170,2760,2760,2760,2760,0
|
|
20240909,143100,191977170,2760,2760,2760,2760,200
|
|
20240909,143000,191425170,2770,2770,2770,2770,0
|
|
20240909,142900,191425170,2770,2770,2770,2770,0
|
|
20240909,142800,191425170,2770,2765,2770,2765,1346
|
|
20240909,142700,187703335,2765,2765,2765,2765,0
|
|
20240909,142600,187703335,2765,2765,2765,2765,0
|
|
20240909,142500,187703335,2765,2760,2765,2760,3
|
|
20240909,142400,187695050,2765,2765,2765,2765,0
|
|
20240909,142300,187695050,2765,2765,2765,2765,10
|
|
20240909,142200,187667400,2765,2765,2765,2765,0
|
|
20240909,142100,187667400,2765,2765,2765,2765,20
|
|
20240909,142000,187612100,2765,2765,2765,2765,0
|
|
20240909,141900,187612100,2765,2765,2765,2750,3
|
|
20240909,141800,187603820,2765,2765,2765,2765,32
|
|
20240909,141700,187515340,2765,2765,2765,2765,100
|
|
20240909,141600,187238840,2765,2760,2765,2760,51
|
|
20240909,141500,187098075,2760,2760,2760,2760,5
|
|
20240909,141400,187084275,2760,2760,2760,2760,0
|
|
20240909,141300,187084275,2760,2760,2760,2760,2
|
|
20240909,141200,187078755,2760,2760,2760,2760,153
|
|
20240909,141100,186656475,2760,2760,2760,2760,2
|
|
20240909,141000,186650955,2760,2760,2760,2760,1
|
|
20240909,140900,186648195,2750,2750,2750,2750,0
|
|
20240909,140800,186648195,2750,2750,2750,2750,0
|
|
20240909,140700,186648195,2750,2755,2755,2750,1400
|
|
20240909,140600,182795455,2760,2760,2760,2760,0
|
|
20240909,140500,182795455,2760,2755,2760,2755,785
|
|
20240909,140400,180632015,2755,2755,2755,2755,0
|
|
20240909,140300,180632015,2755,2755,2755,2755,325
|
|
20240909,140200,179736640,2765,2765,2765,2765,0
|
|
20240909,140100,179736640,2765,2765,2765,2765,0
|
|
20240909,140000,179736640,2765,2765,2765,2765,0
|
|
20240909,135900,179736640,2765,2765,2765,2765,20
|
|
20240909,135800,179681340,2765,2765,2765,2765,0
|
|
20240909,135700,179681340,2765,2765,2765,2765,0
|
|
20240909,135600,179681340,2765,2765,2765,2765,0
|
|
20240909,135500,179681340,2765,2765,2765,2765,0
|
|
20240909,135400,179681340,2765,2770,2770,2760,187
|
|
20240909,135300,179164710,2765,2765,2765,2765,70
|
|
20240909,135200,178971160,2760,2760,2760,2760,12
|
|
20240909,135100,178938040,2765,2765,2765,2765,26
|
|
20240909,135000,178866150,2770,2770,2770,2770,101
|
|
20240909,134900,178586380,2765,2765,2765,2765,266
|
|
20240909,134800,177850890,2765,2765,2765,2765,130
|
|
20240909,134700,177491440,2765,2765,2765,2765,0
|
|
20240909,134600,177491440,2765,2760,2765,2760,103
|
|
20240909,134500,177207155,2755,2755,2755,2755,144
|
|
20240909,134400,176810435,2755,2755,2755,2755,1
|
|
20240909,134300,176807680,2755,2750,2755,2750,23
|
|
20240909,134200,176744425,2750,2750,2750,2750,0
|
|
20240909,134100,176744425,2750,2750,2750,2750,13
|
|
20240909,134000,176708675,2750,2750,2750,2750,2
|
|
20240909,133900,176703175,2750,2745,2750,2745,143
|
|
20240909,133800,176310630,2745,2745,2745,2745,1
|
|
20240909,133700,176307885,2745,2745,2745,2745,0
|
|
20240909,133600,176307885,2745,2740,2745,2740,20
|
|
20240909,133500,176253080,2740,2740,2740,2740,0
|
|
20240909,133400,176253080,2740,2740,2740,2740,291
|
|
20240909,133300,175455740,2740,2740,2740,2740,0
|
|
20240909,133200,175455740,2740,2740,2740,2740,0
|
|
20240909,133100,175455740,2740,2740,2740,2740,0
|
|
20240909,133000,175455740,2740,2740,2740,2740,0
|
|
20240909,132900,175455740,2740,2740,2740,2740,0
|
|
20240909,132800,175455740,2740,2740,2740,2740,0
|
|
20240909,132700,175455740,2740,2740,2740,2740,7
|
|
20240909,132600,175436560,2740,2740,2740,2740,0
|
|
20240909,132500,175436560,2740,2740,2740,2740,69
|
|
20240909,132400,175247500,2740,2740,2740,2740,0
|
|
20240909,132300,175247500,2740,2740,2740,2740,1
|
|
20240909,132200,175244760,2730,2730,2730,2730,260
|
|
20240909,132100,174534960,2740,2740,2740,2740,0
|
|
20240909,132000,174534960,2740,2740,2740,2740,1
|
|
20240909,131900,174532220,2725,2740,2740,2725,43
|
|
20240909,131800,174414415,2740,2740,2740,2740,0
|
|
20240909,131700,174414415,2740,2720,2740,2720,1206
|
|
20240909,131600,171134075,2740,2740,2740,2740,0
|
|
20240909,131500,171134075,2740,2740,2740,2740,1
|
|
20240909,131400,171131335,2720,2720,2720,2720,1
|
|
20240909,131300,171128615,2740,2740,2740,2740,1
|
|
20240909,131200,171125875,2740,2740,2740,2740,0
|
|
20240909,131100,171125875,2740,2740,2740,2740,6
|
|
20240909,131000,171109435,2745,2745,2745,2745,0
|
|
20240909,130900,171109435,2745,2745,2745,2745,0
|
|
20240909,130800,171109435,2745,2745,2745,2745,0
|
|
20240909,130700,171109435,2745,2745,2745,2745,0
|
|
20240909,130600,171109435,2745,2745,2745,2745,0
|
|
20240909,130500,171109435,2745,2745,2745,2745,0
|
|
20240909,130400,171109435,2745,2745,2745,2745,0
|
|
20240909,130300,171109435,2745,2745,2745,2745,0
|
|
20240909,130200,171109435,2745,2745,2745,2745,1
|
|
20240909,130100,171106690,2720,2720,2720,2720,1
|
|
20240909,130000,171103970,2745,2745,2745,2745,0
|
|
20240909,125900,171103970,2745,2745,2745,2745,2
|
|
20240909,125800,171098480,2740,2740,2740,2740,20
|
|
20240909,125700,171043680,2740,2740,2740,2740,0
|
|
20240909,125600,171043680,2740,2735,2740,2735,4
|
|
20240909,125500,171032735,2735,2735,2735,2735,0
|
|
20240909,125400,171032735,2735,2735,2735,2735,1
|
|
20240909,125300,171030000,2705,2705,2705,2705,0
|
|
20240909,125200,171030000,2705,2705,2705,2705,0
|
|
20240909,125100,171030000,2705,2705,2705,2705,0
|
|
20240909,125000,171030000,2705,2705,2705,2705,0
|
|
20240909,124900,171030000,2705,2705,2705,2705,0
|
|
20240909,124800,171030000,2705,2705,2705,2705,0
|
|
20240909,124700,171030000,2705,2735,2735,2705,1000
|
|
20240909,124600,168311040,2750,2750,2750,2750,2
|
|
20240909,124500,168305540,2750,2750,2750,2750,0
|
|
20240909,124400,168305540,2750,2750,2750,2750,0
|
|
20240909,124300,168305540,2750,2745,2750,2745,5
|
|
20240909,124200,168291805,2755,2755,2755,2755,0
|
|
20240909,124100,168291805,2755,2755,2755,2755,0
|
|
20240909,124000,168291805,2755,2755,2755,2755,0
|
|
20240909,123900,168291805,2755,2755,2755,2755,0
|
|
20240909,123800,168291805,2755,2755,2755,2755,0
|
|
20240909,123700,168291805,2755,2755,2755,2755,0
|
|
20240909,123600,168291805,2755,2735,2755,2735,159
|
|
20240909,123500,167856740,2755,2755,2755,2755,2
|
|
20240909,123400,167851230,2750,2750,2750,2750,1
|
|
20240909,123300,167848480,2750,2750,2750,2750,411
|
|
20240909,123200,166718230,2750,2750,2750,2750,0
|
|
20240909,123100,166718230,2750,2745,2750,2745,11
|
|
20240909,123000,166688010,2745,2745,2745,2745,0
|
|
20240909,122900,166688010,2745,2745,2745,2745,0
|
|
20240909,122800,166688010,2745,2745,2745,2745,0
|
|
20240909,122700,166688010,2745,2745,2745,2745,0
|
|
20240909,122600,166688010,2745,2745,2745,2745,0
|
|
20240909,122500,166688010,2745,2745,2745,2745,352
|
|
20240909,122400,165721770,2745,2745,2745,2745,0
|
|
20240909,122300,165721770,2745,2745,2745,2745,0
|
|
20240909,122200,165721770,2745,2740,2745,2740,2
|
|
20240909,122100,165716285,2740,2740,2740,2740,60
|
|
20240909,122000,165551885,2740,2740,2740,2740,1
|
|
20240909,121900,165549145,2745,2745,2745,2745,0
|
|
20240909,121800,165549145,2745,2740,2745,2740,25
|
|
20240909,121700,165480635,2745,2745,2745,2745,0
|
|
20240909,121600,165480635,2745,2745,2745,2745,8
|
|
20240909,121500,165458675,2755,2755,2755,2755,0
|
|
20240909,121400,165458675,2755,2755,2755,2755,300
|
|
20240909,121300,164632175,2760,2760,2760,2760,0
|
|
20240909,121200,164632175,2760,2755,2760,2755,10
|
|
20240909,121100,164604610,2760,2750,2760,2750,10
|
|
20240909,121000,164577060,2750,2730,2750,2730,183
|
|
20240909,120900,164077005,2730,2725,2730,2725,703
|
|
20240909,120800,162161300,2720,2720,2720,2720,735
|
|
20240909,120700,160162100,2720,2710,2720,2705,22
|
|
20240909,120600,160102560,2720,2720,2720,2720,133
|
|
20240909,120500,159740800,2720,2720,2720,2720,0
|
|
20240909,120400,159740800,2720,2720,2720,2720,0
|
|
20240909,120300,159740800,2720,2705,2720,2705,710
|
|
20240909,120200,157813540,2705,2710,2710,2705,112
|
|
20240909,120100,157510490,2715,2710,2715,2710,5
|
|
20240909,120000,157496935,2710,2705,2710,2705,959
|
|
20240909,115900,154902830,2710,2710,2710,2710,0
|
|
20240909,115800,154902830,2710,2710,2710,2710,0
|
|
20240909,115700,154902830,2710,2705,2710,2705,30
|
|
20240909,115600,154821670,2710,2710,2710,2710,0
|
|
20240909,115500,154821670,2710,2710,2710,2710,21
|
|
20240909,115400,154764760,2710,2710,2710,2710,34
|
|
20240909,115300,154672620,2715,2715,2715,2715,0
|
|
20240909,115200,154672620,2715,2710,2715,2710,2
|
|
20240909,115100,154667195,2715,2715,2715,2715,0
|
|
20240909,115000,154667195,2715,2715,2715,2715,1
|
|
20240909,114900,154664480,2710,2710,2710,2710,0
|
|
20240909,114800,154664480,2710,2710,2710,2710,20
|
|
20240909,114700,154610280,2710,2705,2710,2705,501
|
|
20240909,114600,153255070,2705,2710,2710,2705,14
|
|
20240909,114500,153217135,2715,2715,2715,2715,0
|
|
20240909,114400,153217135,2715,2715,2715,2715,40
|
|
20240909,114300,153108535,2715,2715,2715,2715,1
|
|
20240909,114200,153105820,2715,2715,2715,2715,0
|
|
20240909,114100,153105820,2715,2715,2715,2715,1
|
|
20240909,114000,153103105,2715,2715,2715,2715,0
|
|
20240909,113900,153103105,2715,2715,2715,2715,0
|
|
20240909,113800,153103105,2715,2715,2715,2715,0
|
|
20240909,113700,153103105,2715,2715,2715,2715,0
|
|
20240909,113600,153103105,2715,2705,2715,2705,1151
|
|
20240909,113500,149983035,2710,2710,2710,2710,0
|
|
20240909,113400,149983035,2710,2710,2710,2710,1
|
|
20240909,113300,149980325,2710,2710,2710,2710,0
|
|
20240909,113200,149980325,2710,2710,2710,2710,0
|
|
20240909,113100,149980325,2710,2710,2710,2710,0
|
|
20240909,113000,149980325,2710,2710,2710,2710,1
|
|
20240909,112900,149977615,2710,2710,2710,2710,0
|
|
20240909,112800,149977615,2710,2710,2710,2710,1
|
|
20240909,112700,149974905,2710,2710,2710,2710,8
|
|
20240909,112600,149953225,2690,2690,2690,2690,3
|
|
20240909,112500,149945155,2710,2710,2710,2710,50
|
|
20240909,112400,149809655,2710,2710,2710,2710,7
|
|
20240909,112300,149790685,2710,2710,2710,2710,5
|
|
20240909,112200,149777135,2710,2690,2710,2690,2
|
|
20240909,112100,149771735,2710,2710,2710,2710,7
|
|
20240909,112000,149752765,2710,2710,2710,2710,0
|
|
20240909,111900,149752765,2710,2710,2710,2710,20
|
|
20240909,111800,149698565,2710,2710,2710,2710,3
|
|
20240909,111700,149690435,2710,2710,2710,2710,0
|
|
20240909,111600,149690435,2710,2710,2710,2710,1
|
|
20240909,111500,149687725,2710,2710,2710,2710,0
|
|
20240909,111400,149687725,2710,2710,2710,2710,0
|
|
20240909,111300,149687725,2710,2710,2710,2710,0
|
|
20240909,111200,149687725,2710,2710,2710,2710,1
|
|
20240909,111100,149685015,2710,2705,2710,2705,138
|
|
20240909,111000,149311435,2705,2705,2705,2705,0
|
|
20240909,110900,149311435,2705,2685,2705,2680,251
|
|
20240909,110800,148638530,2705,2685,2705,2680,401
|
|
20240909,110700,147563325,2705,2705,2705,2705,0
|
|
20240909,110600,147563325,2705,2705,2705,2705,7
|
|
20240909,110500,147544390,2680,2705,2705,2680,109
|
|
20240909,110400,147251930,2705,2705,2705,2705,0
|
|
20240909,110300,147251930,2705,2705,2705,2705,8
|
|
20240909,110200,147230290,2705,2705,2705,2705,0
|
|
20240909,110100,147230290,2705,2705,2705,2705,0
|
|
20240909,110000,147230290,2705,2705,2705,2705,1
|
|
20240909,105900,147227585,2705,2680,2705,2680,2
|
|
20240909,105800,147222200,2705,2705,2705,2680,403
|
|
20240909,105700,146141825,2685,2685,2685,2685,200
|
|
20240909,105600,145604825,2705,2705,2705,2705,0
|
|
20240909,105500,145604825,2705,2705,2705,2705,5
|
|
20240909,105400,145591300,2680,2700,2700,2680,2110
|
|
20240909,105300,139917655,2710,2710,2710,2710,514
|
|
20240909,105200,138524715,2710,2710,2710,2710,0
|
|
20240909,105100,138524715,2710,2710,2710,2710,0
|
|
20240909,105000,138524715,2710,2710,2710,2710,0
|
|
20240909,104900,138524715,2710,2710,2710,2710,0
|
|
20240909,104800,138524715,2710,2710,2710,2710,0
|
|
20240909,104700,138524715,2710,2710,2710,2710,0
|
|
20240909,104600,138524715,2710,2710,2710,2710,400
|
|
20240909,104500,137440715,2710,2710,2710,2710,0
|
|
20240909,104400,137440715,2710,2710,2710,2710,0
|
|
20240909,104300,137440715,2710,2710,2710,2710,0
|
|
20240909,104200,137440715,2710,2710,2710,2710,27
|
|
20240909,104100,137367545,2710,2705,2710,2705,114
|
|
20240909,104000,137058620,2705,2705,2705,2705,4
|
|
20240909,103900,137047800,2710,2710,2710,2710,2
|
|
20240909,103800,137042380,2710,2700,2710,2700,51
|
|
20240909,103700,136904670,2700,2700,2700,2700,500
|
|
20240909,103600,135554670,2705,2705,2705,2705,0
|
|
20240909,103500,135554670,2705,2700,2705,2700,36
|
|
20240909,103400,135457300,2705,2705,2705,2705,0
|
|
20240909,103300,135457300,2705,2705,2705,2705,88
|
|
20240909,103200,135219260,2705,2705,2705,2705,0
|
|
20240909,103100,135219260,2705,2705,2705,2705,2
|
|
20240909,103000,135213850,2700,2700,2700,2700,0
|
|
20240909,102900,135213850,2700,2700,2705,2700,3
|
|
20240909,102800,135205745,2705,2705,2705,2705,10
|
|
20240909,102700,135178695,2705,2705,2705,2705,0
|
|
20240909,102600,135178695,2705,2705,2705,2705,2
|
|
20240909,102500,135173285,2705,2705,2705,2705,23
|
|
20240909,102400,135111070,2705,2700,2705,2700,3
|
|
20240909,102300,135102960,2705,2705,2705,2705,333
|
|
20240909,102200,134202195,2720,2715,2720,2715,587
|
|
20240909,102100,132605575,2720,2720,2720,2720,0
|
|
20240909,102000,132605575,2720,2720,2720,2720,0
|
|
20240909,101900,132605575,2720,2695,2720,2695,1001
|
|
20240909,101800,129907855,2695,2695,2695,2695,1
|
|
20240909,101700,129905160,2700,2700,2700,2700,1200
|
|
20240909,101600,126665160,2720,2720,2720,2720,0
|
|
20240909,101500,126665160,2720,2720,2720,2720,0
|
|
20240909,101400,126665160,2720,2720,2720,2720,2
|
|
20240909,101300,126659720,2710,2710,2710,2710,60
|
|
20240909,101200,126497120,2690,2690,2690,2690,1
|
|
20240909,101100,126494430,2695,2695,2695,2695,0
|
|
20240909,101000,126494430,2695,2695,2695,2695,135
|
|
20240909,100900,126130605,2690,2690,2690,2690,0
|
|
20240909,100800,126130605,2690,2690,2690,2690,0
|
|
20240909,100700,126130605,2690,2700,2700,2690,345
|
|
20240909,100600,125199115,2700,2700,2700,2700,21
|
|
20240909,100500,125142415,2690,2705,2705,2690,2700
|
|
20240909,100400,117867845,2705,2715,2715,2705,2100
|
|
20240909,100300,112184330,2715,2715,2715,2715,0
|
|
20240909,100200,112184330,2715,2715,2715,2715,0
|
|
20240909,100100,112184330,2715,2715,2715,2715,2
|
|
20240909,100000,112178900,2710,2710,2710,2710,200
|
|
20240909,095900,111636900,2710,2710,2710,2710,0
|
|
20240909,095800,111636900,2710,2720,2720,2710,61
|
|
20240909,095700,111471520,2705,2705,2705,2705,0
|
|
20240909,095600,111471520,2705,2705,2705,2705,0
|
|
20240909,095500,111471520,2705,2705,2705,2705,101
|
|
20240909,095400,111198315,2715,2710,2715,2710,443
|
|
20240909,095300,109997240,2705,2705,2705,2705,106
|
|
20240909,095200,109710510,2705,2705,2705,2705,200
|
|
20240909,095100,109169510,2705,2715,2715,2705,622
|
|
20240909,095000,107485350,2715,2715,2715,2715,12
|
|
20240909,094900,107452770,2710,2710,2710,2710,0
|
|
20240909,094800,107452770,2710,2710,2710,2710,0
|
|
20240909,094700,107452770,2710,2720,2720,2710,227
|
|
20240909,094600,106835575,2715,2715,2715,2715,156
|
|
20240909,094500,106412035,2715,2710,2715,2705,1548
|
|
20240909,094400,102216935,2710,2720,2720,2710,117
|
|
20240909,094300,101899825,2715,2720,2720,2715,581
|
|
20240909,094200,100321405,2720,2720,2720,2720,200
|
|
20240909,094100,99777405,2720,2720,2720,2720,21
|
|
20240909,094000,99720285,2720,2730,2730,2720,101
|
|
20240909,093900,99444565,2725,2725,2725,2725,11
|
|
20240909,093800,99414590,2715,2715,2725,2715,3
|
|
20240909,093700,99406435,2715,2715,2715,2715,0
|
|
20240909,093600,99406435,2715,2715,2715,2715,0
|
|
20240909,093500,99406435,2715,2715,2715,2715,14
|
|
20240909,093400,99368425,2715,2725,2725,2715,333
|
|
20240909,093300,98461560,2715,2715,2715,2715,1
|
|
20240909,093200,98458845,2710,2710,2710,2710,1
|
|
20240909,093100,98456135,2710,2710,2710,2710,223
|
|
20240909,093000,97851805,2710,2725,2725,2710,37
|
|
20240909,092900,97750995,2725,2720,2725,2720,242
|
|
20240909,092800,97091565,2715,2715,2715,2715,257
|
|
20240909,092700,96393810,2705,2705,2705,2705,1
|
|
20240909,092600,96391105,2700,2700,2700,2700,221
|
|
20240909,092500,95794405,2700,2700,2700,2700,6
|
|
20240909,092400,95778205,2700,2700,2700,2700,40
|
|
20240909,092300,95670205,2700,2700,2700,2700,0
|
|
20240909,092200,95670205,2700,2705,2705,2700,513
|
|
20240909,092100,94285075,2710,2725,2725,2710,1007
|
|
20240909,092000,91546100,2725,2725,2725,2725,110
|
|
20240909,091900,91246350,2720,2720,2720,2720,0
|
|
20240909,091800,91246350,2720,2715,2720,2715,30
|
|
20240909,091700,91164765,2715,2710,2715,2710,605
|
|
20240909,091600,89525205,2710,2690,2710,2690,2233
|
|
20240909,091500,83481745,2685,2685,2685,2685,1
|
|
20240909,091400,83479060,2685,2685,2685,2680,325
|
|
20240909,091300,82606585,2680,2680,2680,2680,379
|
|
20240909,091200,81590865,2690,2685,2690,2685,42
|
|
20240909,091100,81477890,2685,2670,2685,2670,1101
|
|
20240909,091000,78533195,2670,2680,2680,2640,3225
|
|
20240909,090900,69976455,2675,2665,2675,2665,1123
|
|
20240909,090800,66982240,2650,2655,2660,2640,849
|
|
20240909,090700,64734515,2640,2665,2665,2640,4438
|
|
20240909,090600,52959785,2675,2675,2675,2675,11
|
|
20240909,090500,52930360,2675,2695,2700,2670,462
|
|
20240909,090400,51693290,2695,2680,2695,2660,3848
|
|
20240909,090300,41399890,2680,2680,2695,2680,1682
|
|
20240909,090200,36889580,2675,2685,2700,2675,6844
|
|
20240909,090100,18490635,2685,2700,2700,2685,1041
|
|
20240909,090000,15689700,2700,2700,2700,2700,5811
|