693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,203000,201622765,2665,2665,2665,2665,1815
|
|
20240911,202900,201622765,2665,2665,2665,2665,0
|
|
20240911,202800,201622765,2665,2665,2665,2665,0
|
|
20240911,202700,201622765,2665,2665,2665,2665,0
|
|
20240911,202600,201622765,2665,2665,2665,2665,0
|
|
20240911,202500,201622765,2665,2665,2665,2665,0
|
|
20240911,202400,201622765,2665,2665,2665,2665,0
|
|
20240911,202300,201622765,2665,2665,2665,2665,0
|
|
20240911,202200,201622765,2665,2665,2665,2665,0
|
|
20240911,202100,201622765,2665,2665,2665,2665,0
|
|
20240911,202000,201622765,2665,2665,2665,2665,0
|
|
20240911,201900,201622765,2665,2665,2665,2665,0
|
|
20240911,201800,201622765,2665,2665,2665,2665,0
|
|
20240911,201700,201622765,2665,2665,2665,2665,0
|
|
20240911,201600,201622765,2665,2665,2665,2665,0
|
|
20240911,201500,201622765,2665,2665,2665,2665,0
|
|
20240911,201400,201622765,2665,2665,2665,2665,0
|
|
20240911,201300,201622765,2665,2665,2665,2665,0
|
|
20240911,201200,201622765,2665,2665,2665,2665,0
|
|
20240911,201100,201622765,2665,2665,2665,2665,0
|
|
20240911,201000,201622765,2665,2665,2665,2665,0
|
|
20240911,200900,201622765,2665,2665,2665,2665,0
|
|
20240911,200800,201622765,2665,2665,2665,2665,0
|
|
20240911,200700,201622765,2665,2665,2665,2665,0
|
|
20240911,200600,201622765,2665,2665,2665,2665,0
|
|
20240911,200500,201622765,2665,2665,2665,2665,0
|
|
20240911,200400,201622765,2665,2665,2665,2665,0
|
|
20240911,200300,201622765,2665,2665,2665,2665,0
|
|
20240911,200200,201622765,2665,2665,2665,2665,0
|
|
20240911,200100,201622765,2665,2665,2665,2665,0
|
|
20240911,200000,201622765,2665,2665,2665,2665,1815
|
|
20240911,195900,201622765,2665,2665,2665,2665,0
|
|
20240911,195800,201622765,2665,2665,2665,2665,0
|
|
20240911,195700,201622765,2665,2665,2665,2665,0
|
|
20240911,195600,201622765,2665,2665,2665,2665,0
|
|
20240911,195500,201622765,2665,2665,2665,2665,0
|
|
20240911,195400,201622765,2665,2665,2665,2665,0
|
|
20240911,195300,201622765,2665,2665,2665,2665,0
|
|
20240911,195200,201622765,2665,2665,2665,2665,0
|
|
20240911,195100,201622765,2665,2665,2665,2665,0
|
|
20240911,195000,201622765,2665,2665,2665,2665,0
|
|
20240911,194900,201622765,2665,2665,2665,2665,0
|
|
20240911,194800,201622765,2665,2665,2665,2665,0
|
|
20240911,194700,201622765,2665,2665,2665,2665,0
|
|
20240911,194600,201622765,2665,2665,2665,2665,0
|
|
20240911,194500,201622765,2665,2665,2665,2665,0
|
|
20240911,194400,201622765,2665,2665,2665,2665,0
|
|
20240911,194300,201622765,2665,2665,2665,2665,0
|
|
20240911,194200,201622765,2665,2665,2665,2665,0
|
|
20240911,194100,201622765,2665,2665,2665,2665,0
|
|
20240911,194000,201622765,2665,2665,2665,2665,0
|
|
20240911,193900,201622765,2665,2665,2665,2665,0
|
|
20240911,193800,201622765,2665,2665,2665,2665,0
|
|
20240911,193700,201622765,2665,2665,2665,2665,0
|
|
20240911,193600,201622765,2665,2665,2665,2665,0
|
|
20240911,193500,201622765,2665,2665,2665,2665,0
|
|
20240911,193400,201622765,2665,2665,2665,2665,0
|
|
20240911,193300,201622765,2665,2665,2665,2665,0
|
|
20240911,193200,201622765,2665,2665,2665,2665,0
|
|
20240911,193100,201622765,2665,2665,2665,2665,0
|
|
20240911,193000,201622765,2665,2665,2665,2665,1815
|
|
20240911,192900,201622765,2665,2665,2665,2665,0
|
|
20240911,192800,201622765,2665,2665,2665,2665,0
|
|
20240911,192700,201622765,2665,2665,2665,2665,0
|
|
20240911,192600,201622765,2665,2665,2665,2665,0
|
|
20240911,192500,201622765,2665,2665,2665,2665,0
|
|
20240911,192400,201622765,2665,2665,2665,2665,0
|
|
20240911,192300,201622765,2665,2665,2665,2665,0
|
|
20240911,192200,201622765,2665,2665,2665,2665,0
|
|
20240911,192100,201622765,2665,2665,2665,2665,0
|
|
20240911,192000,201622765,2665,2665,2665,2665,0
|
|
20240911,191900,201622765,2665,2665,2665,2665,0
|
|
20240911,191800,201622765,2665,2665,2665,2665,0
|
|
20240911,191700,201622765,2665,2665,2665,2665,0
|
|
20240911,191600,201622765,2665,2665,2665,2665,0
|
|
20240911,191500,201622765,2665,2665,2665,2665,0
|
|
20240911,191400,201622765,2665,2665,2665,2665,0
|
|
20240911,191300,201622765,2665,2665,2665,2665,0
|
|
20240911,191200,201622765,2665,2665,2665,2665,0
|
|
20240911,191100,201622765,2665,2665,2665,2665,0
|
|
20240911,191000,201622765,2665,2665,2665,2665,0
|
|
20240911,190900,201622765,2665,2665,2665,2665,0
|
|
20240911,190800,201622765,2665,2665,2665,2665,0
|
|
20240911,190700,201622765,2665,2665,2665,2665,0
|
|
20240911,190600,201622765,2665,2665,2665,2665,0
|
|
20240911,190500,201622765,2665,2665,2665,2665,0
|
|
20240911,190400,201622765,2665,2665,2665,2665,0
|
|
20240911,190300,201622765,2665,2665,2665,2665,0
|
|
20240911,190200,201622765,2665,2665,2665,2665,0
|
|
20240911,190100,201622765,2665,2665,2665,2665,0
|
|
20240911,190000,201622765,2665,2665,2665,2665,1815
|
|
20240911,185900,201622765,2665,2665,2665,2665,0
|
|
20240911,185800,201622765,2665,2665,2665,2665,0
|
|
20240911,185700,201622765,2665,2665,2665,2665,0
|
|
20240911,185600,201622765,2665,2665,2665,2665,0
|
|
20240911,185500,201622765,2665,2665,2665,2665,0
|
|
20240911,185400,201622765,2665,2665,2665,2665,0
|
|
20240911,185300,201622765,2665,2665,2665,2665,0
|
|
20240911,185200,201622765,2665,2665,2665,2665,0
|
|
20240911,185100,201622765,2665,2665,2665,2665,0
|
|
20240911,185000,201622765,2665,2665,2665,2665,0
|
|
20240911,184900,201622765,2665,2665,2665,2665,0
|
|
20240911,184800,201622765,2665,2665,2665,2665,0
|
|
20240911,184700,201622765,2665,2665,2665,2665,0
|
|
20240911,184600,201622765,2665,2665,2665,2665,0
|
|
20240911,184500,201622765,2665,2665,2665,2665,0
|
|
20240911,184400,201622765,2665,2665,2665,2665,0
|
|
20240911,184300,201622765,2665,2665,2665,2665,0
|
|
20240911,184200,201622765,2665,2665,2665,2665,0
|
|
20240911,184100,201622765,2665,2665,2665,2665,0
|
|
20240911,184000,201622765,2665,2665,2665,2665,0
|
|
20240911,183900,201622765,2665,2665,2665,2665,0
|
|
20240911,183800,201622765,2665,2665,2665,2665,0
|
|
20240911,183700,201622765,2665,2665,2665,2665,0
|
|
20240911,183600,201622765,2665,2665,2665,2665,0
|
|
20240911,183500,201622765,2665,2665,2665,2665,0
|
|
20240911,183400,201622765,2665,2665,2665,2665,0
|
|
20240911,183300,201622765,2665,2665,2665,2665,0
|
|
20240911,183200,201622765,2665,2665,2665,2665,0
|
|
20240911,183100,201622765,2665,2665,2665,2665,0
|
|
20240911,183000,201622765,2665,2665,2665,2665,1815
|
|
20240911,182900,201622765,2665,2665,2665,2665,0
|
|
20240911,182800,201622765,2665,2665,2665,2665,0
|
|
20240911,182700,201622765,2665,2665,2665,2665,0
|
|
20240911,182600,201622765,2665,2665,2665,2665,0
|
|
20240911,182500,201622765,2665,2665,2665,2665,0
|
|
20240911,182400,201622765,2665,2665,2665,2665,0
|
|
20240911,182300,201622765,2665,2665,2665,2665,0
|
|
20240911,182200,201622765,2665,2665,2665,2665,0
|
|
20240911,182100,201622765,2665,2665,2665,2665,0
|
|
20240911,182000,201622765,2665,2665,2665,2665,0
|
|
20240911,181900,201622765,2665,2665,2665,2665,0
|
|
20240911,181800,201622765,2665,2665,2665,2665,0
|
|
20240911,181700,201622765,2665,2665,2665,2665,0
|
|
20240911,181600,201622765,2665,2665,2665,2665,0
|
|
20240911,181500,201622765,2665,2665,2665,2665,0
|
|
20240911,181400,201622765,2665,2665,2665,2665,0
|
|
20240911,181300,201622765,2665,2665,2665,2665,0
|
|
20240911,181200,201622765,2665,2665,2665,2665,0
|
|
20240911,181100,201622765,2665,2665,2665,2665,0
|
|
20240911,181000,201622765,2665,2665,2665,2665,0
|
|
20240911,180900,201622765,2665,2665,2665,2665,0
|
|
20240911,180800,201622765,2665,2665,2665,2665,0
|
|
20240911,180700,201622765,2665,2665,2665,2665,0
|
|
20240911,180600,201622765,2665,2665,2665,2665,0
|
|
20240911,180500,201622765,2665,2665,2665,2665,0
|
|
20240911,180400,201622765,2665,2665,2665,2665,0
|
|
20240911,180300,201622765,2665,2665,2665,2665,0
|
|
20240911,180200,201622765,2665,2665,2665,2665,0
|
|
20240911,180100,201622765,2665,2665,2665,2665,0
|
|
20240911,180000,201622765,2665,2665,2665,2665,1815
|
|
20240911,175900,201622765,2665,2665,2665,2665,0
|
|
20240911,175800,201622765,2665,2665,2665,2665,0
|
|
20240911,175700,201622765,2665,2665,2665,2665,0
|
|
20240911,175600,201622765,2665,2665,2665,2665,0
|
|
20240911,175500,201622765,2665,2665,2665,2665,0
|
|
20240911,175400,201622765,2665,2665,2665,2665,0
|
|
20240911,175300,201622765,2665,2665,2665,2665,0
|
|
20240911,175200,201622765,2665,2665,2665,2665,0
|
|
20240911,175100,201622765,2665,2665,2665,2665,0
|
|
20240911,175000,201622765,2665,2665,2665,2665,0
|
|
20240911,174900,201622765,2665,2665,2665,2665,0
|
|
20240911,174800,201622765,2665,2665,2665,2665,0
|
|
20240911,174700,201622765,2665,2665,2665,2665,0
|
|
20240911,174600,201622765,2665,2665,2665,2665,0
|
|
20240911,174500,201622765,2665,2665,2665,2665,0
|
|
20240911,174400,201622765,2665,2665,2665,2665,0
|
|
20240911,174300,201622765,2665,2665,2665,2665,0
|
|
20240911,174200,201622765,2665,2665,2665,2665,0
|
|
20240911,174100,201622765,2665,2665,2665,2665,0
|
|
20240911,174000,201622765,2665,2665,2665,2665,0
|
|
20240911,173900,201622765,2665,2665,2665,2665,0
|
|
20240911,173800,201622765,2665,2665,2665,2665,0
|
|
20240911,173700,201622765,2665,2665,2665,2665,0
|
|
20240911,173600,201622765,2665,2665,2665,2665,0
|
|
20240911,173500,201622765,2665,2665,2665,2665,0
|
|
20240911,173400,201622765,2665,2665,2665,2665,0
|
|
20240911,173300,201622765,2665,2665,2665,2665,0
|
|
20240911,173200,201622765,2665,2665,2665,2665,0
|
|
20240911,173100,201622765,2665,2665,2665,2665,0
|
|
20240911,173000,201622765,2665,2665,2665,2665,1815
|
|
20240911,172900,201622765,2665,2665,2665,2665,0
|
|
20240911,172800,201622765,2665,2665,2665,2665,0
|
|
20240911,172700,201622765,2665,2665,2665,2665,0
|
|
20240911,172600,201622765,2665,2665,2665,2665,0
|
|
20240911,172500,201622765,2665,2665,2665,2665,0
|
|
20240911,172400,201622765,2665,2665,2665,2665,0
|
|
20240911,172300,201622765,2665,2665,2665,2665,0
|
|
20240911,172200,201622765,2665,2665,2665,2665,0
|
|
20240911,172100,201622765,2665,2665,2665,2665,0
|
|
20240911,172000,201622765,2665,2665,2665,2665,0
|
|
20240911,171900,201622765,2665,2665,2665,2665,0
|
|
20240911,171800,201622765,2665,2665,2665,2665,0
|
|
20240911,171700,201622765,2665,2665,2665,2665,0
|
|
20240911,171600,201622765,2665,2665,2665,2665,0
|
|
20240911,171500,201622765,2665,2665,2665,2665,0
|
|
20240911,171400,201622765,2665,2665,2665,2665,0
|
|
20240911,171300,201622765,2665,2665,2665,2665,0
|
|
20240911,171200,201622765,2665,2665,2665,2665,0
|
|
20240911,171100,201622765,2665,2665,2665,2665,0
|
|
20240911,171000,201622765,2665,2665,2665,2665,0
|
|
20240911,170900,201622765,2665,2665,2665,2665,0
|
|
20240911,170800,201622765,2665,2665,2665,2665,0
|
|
20240911,170700,201622765,2665,2665,2665,2665,0
|
|
20240911,170600,201622765,2665,2665,2665,2665,0
|
|
20240911,170500,201622765,2665,2665,2665,2665,0
|
|
20240911,170400,201622765,2665,2665,2665,2665,0
|
|
20240911,170300,201622765,2665,2665,2665,2665,0
|
|
20240911,170200,201622765,2665,2665,2665,2665,0
|
|
20240911,170100,201622765,2665,2665,2665,2665,0
|
|
20240911,170000,201622765,2665,2665,2665,2665,1815
|
|
20240911,165900,201622765,2665,2665,2665,2665,0
|
|
20240911,165800,201622765,2665,2665,2665,2665,0
|
|
20240911,165700,201622765,2665,2665,2665,2665,0
|
|
20240911,165600,201622765,2665,2665,2665,2665,0
|
|
20240911,165500,201622765,2665,2665,2665,2665,0
|
|
20240911,165400,201622765,2665,2665,2665,2665,0
|
|
20240911,165300,201622765,2665,2665,2665,2665,0
|
|
20240911,165200,201622765,2665,2665,2665,2665,0
|
|
20240911,165100,201622765,2665,2665,2665,2665,0
|
|
20240911,165000,201622765,2665,2665,2665,2665,0
|
|
20240911,164900,201622765,2665,2665,2665,2665,0
|
|
20240911,164800,201622765,2665,2665,2665,2665,0
|
|
20240911,164700,201622765,2665,2665,2665,2665,0
|
|
20240911,164600,201622765,2665,2665,2665,2665,0
|
|
20240911,164500,201622765,2665,2665,2665,2665,0
|
|
20240911,164400,201622765,2665,2665,2665,2665,0
|
|
20240911,164300,201622765,2665,2665,2665,2665,0
|
|
20240911,164200,201622765,2665,2665,2665,2665,0
|
|
20240911,164100,201622765,2665,2665,2665,2665,0
|
|
20240911,164000,201622765,2665,2665,2665,2665,0
|
|
20240911,163900,201622765,2665,2665,2665,2665,0
|
|
20240911,163800,201622765,2665,2665,2665,2665,0
|
|
20240911,163700,201622765,2665,2665,2665,2665,0
|
|
20240911,163600,201622765,2665,2665,2665,2665,0
|
|
20240911,163500,201622765,2665,2665,2665,2665,0
|
|
20240911,163400,201622765,2665,2665,2665,2665,0
|
|
20240911,163300,201622765,2665,2665,2665,2665,0
|
|
20240911,163200,201622765,2665,2665,2665,2665,0
|
|
20240911,163100,201622765,2665,2665,2665,2665,0
|
|
20240911,163000,201622765,2665,2665,2665,2665,1815
|
|
20240911,162900,201622765,2665,2665,2665,2665,0
|
|
20240911,162800,201622765,2665,2665,2665,2665,0
|
|
20240911,162700,201622765,2665,2665,2665,2665,0
|
|
20240911,162600,201622765,2665,2665,2665,2665,0
|
|
20240911,162500,201622765,2665,2665,2665,2665,0
|
|
20240911,162400,201622765,2665,2665,2665,2665,0
|
|
20240911,162300,201622765,2665,2665,2665,2665,0
|
|
20240911,162200,201622765,2665,2665,2665,2665,0
|
|
20240911,162100,201622765,2665,2665,2665,2665,0
|
|
20240911,162000,201622765,2665,2665,2665,2665,0
|
|
20240911,161900,201622765,2665,2665,2665,2665,0
|
|
20240911,161800,201622765,2665,2665,2665,2665,0
|
|
20240911,161700,201622765,2665,2665,2665,2665,0
|
|
20240911,161600,201622765,2665,2665,2665,2665,0
|
|
20240911,161500,201622765,2665,2665,2665,2665,0
|
|
20240911,161400,201622765,2665,2665,2665,2665,0
|
|
20240911,161300,201622765,2665,2665,2665,2665,0
|
|
20240911,161200,201622765,2665,2665,2665,2665,0
|
|
20240911,161100,201622765,2665,2665,2665,2665,0
|
|
20240911,161000,201622765,2665,2665,2665,2665,0
|
|
20240911,160900,201622765,2665,2665,2665,2665,0
|
|
20240911,160800,201622765,2665,2665,2665,2665,0
|
|
20240911,160700,201622765,2665,2665,2665,2665,0
|
|
20240911,160600,201622765,2665,2665,2665,2665,0
|
|
20240911,160500,201622765,2665,2665,2665,2665,0
|
|
20240911,160400,201622765,2665,2665,2665,2665,0
|
|
20240911,160300,201622765,2665,2665,2665,2665,0
|
|
20240911,160200,201622765,2665,2665,2665,2665,0
|
|
20240911,160100,201622765,2665,2665,2665,2665,0
|
|
20240911,160000,201622765,2665,2665,2665,2665,1815
|
|
20240911,155900,201622765,2665,2665,2665,2665,0
|
|
20240911,155800,201622765,2665,2665,2665,2665,0
|
|
20240911,155700,201622765,2665,2665,2665,2665,0
|
|
20240911,155600,201622765,2665,2665,2665,2665,0
|
|
20240911,155500,201622765,2665,2665,2665,2665,0
|
|
20240911,155400,201622765,2665,2665,2665,2665,0
|
|
20240911,155300,201622765,2665,2665,2665,2665,0
|
|
20240911,155200,201622765,2665,2665,2665,2665,0
|
|
20240911,155100,201622765,2665,2665,2665,2665,0
|
|
20240911,155000,201622765,2665,2665,2665,2665,0
|
|
20240911,154900,201622765,2665,2665,2665,2665,0
|
|
20240911,154800,201622765,2665,2665,2665,2665,0
|
|
20240911,154700,201622765,2665,2665,2665,2665,0
|
|
20240911,154600,201622765,2665,2665,2665,2665,0
|
|
20240911,154500,201622765,2665,2665,2665,2665,0
|
|
20240911,154400,201622765,2665,2665,2665,2665,0
|
|
20240911,154300,201622765,2665,2665,2665,2665,0
|
|
20240911,154200,201622765,2665,2665,2665,2665,0
|
|
20240911,154100,201622765,2665,2665,2665,2665,0
|
|
20240911,154000,201622765,2665,2665,2665,2665,0
|
|
20240911,153900,201622765,2665,2665,2665,2665,0
|
|
20240911,153800,201622765,2665,2665,2665,2665,0
|
|
20240911,153700,201622765,2665,2665,2665,2665,0
|
|
20240911,153600,201622765,2665,2665,2665,2665,0
|
|
20240911,153500,201622765,2665,2665,2665,2665,0
|
|
20240911,153400,201622765,2665,2665,2665,2665,0
|
|
20240911,153300,201622765,2665,2665,2665,2665,0
|
|
20240911,153200,201622765,2665,2665,2665,2665,0
|
|
20240911,153100,201622765,2665,2665,2665,2665,0
|
|
20240911,153000,201622765,2665,2665,2665,2665,3630
|
|
20240911,152900,196785790,2645,2645,2645,2645,0
|
|
20240911,152800,196785790,2645,2645,2645,2645,0
|
|
20240911,152700,196785790,2645,2645,2645,2645,0
|
|
20240911,152600,196785790,2645,2645,2645,2645,0
|
|
20240911,152500,196785790,2645,2645,2645,2645,0
|
|
20240911,152400,196785790,2645,2645,2645,2645,0
|
|
20240911,152300,196785790,2645,2645,2645,2645,0
|
|
20240911,152200,196785790,2645,2645,2645,2645,0
|
|
20240911,152100,196785790,2645,2645,2645,2645,0
|
|
20240911,152000,196785790,2645,2645,2645,2645,0
|
|
20240911,151900,196785790,2645,2645,2645,2645,2
|
|
20240911,151800,196780500,2655,2655,2655,2655,0
|
|
20240911,151700,196780500,2655,2655,2655,2655,1
|
|
20240911,151600,196777845,2645,2645,2645,2645,1
|
|
20240911,151500,196775200,2645,2640,2645,2640,3
|
|
20240911,151400,196767270,2660,2640,2660,2640,3650
|
|
20240911,151300,187083120,2640,2630,2640,2625,1505
|
|
20240911,151200,183123610,2640,2635,2640,2630,7
|
|
20240911,151100,183105155,2640,2635,2645,2635,25
|
|
20240911,151000,183039250,2635,2635,2635,2635,2
|
|
20240911,150900,183033980,2645,2645,2645,2645,0
|
|
20240911,150800,183033980,2645,2645,2645,2645,1
|
|
20240911,150700,183031335,2635,2640,2640,2635,2
|
|
20240911,150600,183026060,2645,2640,2645,2635,162
|
|
20240911,150500,182599175,2635,2635,2640,2630,152
|
|
20240911,150400,182199380,2635,2635,2645,2635,4
|
|
20240911,150300,182188830,2635,2635,2635,2635,80
|
|
20240911,150200,181978030,2640,2640,2640,2640,1
|
|
20240911,150100,181975390,2640,2635,2640,2635,969
|
|
20240911,150000,179422055,2645,2645,2645,2645,0
|
|
20240911,145900,179422055,2645,2640,2645,2640,6
|
|
20240911,145800,179406195,2650,2650,2650,2640,26
|
|
20240911,145700,179337400,2650,2620,2650,2620,291
|
|
20240911,145600,178574520,2620,2620,2620,2610,1356
|
|
20240911,145500,175032790,2620,2620,2620,2615,79
|
|
20240911,145400,174825820,2620,2620,2620,2620,42
|
|
20240911,145300,174715780,2620,2620,2620,2620,2
|
|
20240911,145200,174710540,2615,2620,2620,2615,5
|
|
20240911,145100,174697450,2620,2615,2620,2615,5
|
|
20240911,145000,174684370,2620,2615,2620,2615,14
|
|
20240911,144900,174647755,2615,2615,2615,2615,354
|
|
20240911,144800,173722045,2620,2620,2620,2620,2
|
|
20240911,144700,173716805,2620,2620,2620,2620,24
|
|
20240911,144600,173653925,2620,2620,2620,2615,768
|
|
20240911,144500,171641775,2625,2625,2625,2625,0
|
|
20240911,144400,171641775,2625,2625,2625,2625,100
|
|
20240911,144300,171379275,2625,2620,2625,2620,20
|
|
20240911,144200,171326870,2625,2625,2625,2625,1
|
|
20240911,144100,171324245,2620,2625,2625,2620,359
|
|
20240911,144000,170383470,2640,2640,2640,2640,1
|
|
20240911,143900,170380830,2625,2625,2625,2625,451
|
|
20240911,143800,169196955,2630,2635,2635,2630,3299
|
|
20240911,143700,160520565,2645,2630,2645,2630,462
|
|
20240911,143600,159305490,2630,2635,2635,2630,3026
|
|
20240911,143500,151347045,2645,2640,2645,2635,14
|
|
20240911,143400,151310140,2635,2635,2635,2635,260
|
|
20240911,143300,150625040,2650,2640,2650,2640,21
|
|
20240911,143200,150569460,2635,2640,2640,2635,2944
|
|
20240911,143100,142812000,2635,2635,2635,2635,0
|
|
20240911,143000,142812000,2635,2650,2650,2635,233
|
|
20240911,142900,142197850,2650,2645,2650,2635,2188
|
|
20240911,142800,136426995,2650,2650,2650,2650,0
|
|
20240911,142700,136426995,2650,2645,2650,2645,16
|
|
20240911,142600,136384610,2645,2645,2645,2645,1
|
|
20240911,142500,136381965,2650,2650,2650,2650,0
|
|
20240911,142400,136381965,2650,2650,2650,2650,13
|
|
20240911,142300,136347515,2645,2645,2645,2645,0
|
|
20240911,142200,136347515,2645,2645,2645,2645,104
|
|
20240911,142100,136072435,2650,2650,2650,2650,13
|
|
20240911,142000,136037985,2640,2640,2640,2640,0
|
|
20240911,141900,136037985,2640,2640,2640,2640,0
|
|
20240911,141800,136037985,2640,2650,2650,2640,14
|
|
20240911,141700,136000895,2650,2650,2650,2650,0
|
|
20240911,141600,136000895,2650,2645,2650,2645,5
|
|
20240911,141500,135987665,2650,2650,2650,2650,13
|
|
20240911,141400,135953215,2650,2650,2650,2650,0
|
|
20240911,141300,135953215,2650,2650,2650,2650,1
|
|
20240911,141200,135950565,2645,2645,2645,2645,0
|
|
20240911,141100,135950565,2645,2645,2645,2645,3
|
|
20240911,141000,135942630,2640,2650,2650,2640,5
|
|
20240911,140900,135929420,2650,2645,2650,2640,5
|
|
20240911,140800,135916185,2645,2645,2645,2645,0
|
|
20240911,140700,135916185,2645,2650,2650,2640,511
|
|
20240911,140600,134567030,2640,2645,2645,2640,72
|
|
20240911,140500,134376610,2645,2645,2645,2645,0
|
|
20240911,140400,134376610,2645,2645,2645,2645,31
|
|
20240911,140300,134294615,2645,2645,2645,2645,1
|
|
20240911,140200,134291970,2645,2645,2645,2645,0
|
|
20240911,140100,134291970,2645,2645,2645,2645,4
|
|
20240911,140000,134281390,2645,2650,2650,2645,3
|
|
20240911,135900,134273450,2650,2650,2650,2650,0
|
|
20240911,135800,134273450,2650,2650,2650,2650,0
|
|
20240911,135700,134273450,2650,2650,2650,2650,37
|
|
20240911,135600,134175400,2650,2645,2650,2645,5
|
|
20240911,135500,134162170,2650,2650,2650,2650,302
|
|
20240911,135400,133361870,2660,2660,2660,2660,0
|
|
20240911,135300,133361870,2660,2660,2660,2660,1
|
|
20240911,135200,133359210,2650,2655,2655,2650,7
|
|
20240911,135100,133340645,2655,2655,2655,2655,0
|
|
20240911,135000,133340645,2655,2655,2655,2655,1
|
|
20240911,134900,133337990,2655,2655,2655,2655,0
|
|
20240911,134800,133337990,2655,2655,2655,2655,4
|
|
20240911,134700,133327370,2640,2640,2640,2640,4
|
|
20240911,134600,133316810,2660,2660,2660,2660,0
|
|
20240911,134500,133316810,2660,2655,2660,2655,4
|
|
20240911,134400,133306180,2650,2650,2650,2650,3
|
|
20240911,134300,133298230,2640,2640,2640,2640,0
|
|
20240911,134200,133298230,2640,2640,2640,2640,0
|
|
20240911,134100,133298230,2640,2640,2640,2640,100
|
|
20240911,134000,133034230,2640,2640,2640,2640,4
|
|
20240911,133900,133023670,2640,2640,2640,2640,0
|
|
20240911,133800,133023670,2640,2640,2640,2640,772
|
|
20240911,133700,130985590,2640,2645,2645,2640,694
|
|
20240911,133600,129150510,2650,2650,2650,2650,62
|
|
20240911,133500,128986210,2650,2650,2650,2650,1004
|
|
20240911,133400,126325610,2650,2650,2650,2650,0
|
|
20240911,133300,126325610,2650,2650,2650,2650,0
|
|
20240911,133200,126325610,2650,2650,2650,2650,0
|
|
20240911,133100,126325610,2650,2650,2650,2650,0
|
|
20240911,133000,126325610,2650,2650,2650,2650,8
|
|
20240911,132900,126304410,2650,2650,2650,2650,0
|
|
20240911,132800,126304410,2650,2650,2650,2650,231
|
|
20240911,132700,125692260,2650,2650,2650,2650,0
|
|
20240911,132600,125692260,2650,2655,2655,2650,423
|
|
20240911,132500,124571105,2655,2655,2655,2655,0
|
|
20240911,132400,124571105,2655,2655,2655,2655,0
|
|
20240911,132300,124571105,2655,2655,2655,2655,4
|
|
20240911,132200,124560485,2650,2650,2650,2650,0
|
|
20240911,132100,124560485,2650,2650,2650,2650,0
|
|
20240911,132000,124560485,2650,2650,2650,2650,0
|
|
20240911,131900,124560485,2650,2650,2650,2650,0
|
|
20240911,131800,124560485,2650,2655,2655,2650,240
|
|
20240911,131700,123924475,2670,2660,2670,2650,2184
|
|
20240911,131600,118122125,2660,2660,2660,2660,4
|
|
20240911,131500,118111485,2660,2660,2660,2660,0
|
|
20240911,131400,118111485,2660,2660,2660,2660,53
|
|
20240911,131300,117970505,2660,2660,2660,2660,0
|
|
20240911,131200,117970505,2660,2660,2660,2660,0
|
|
20240911,131100,117970505,2660,2660,2660,2660,4
|
|
20240911,131000,117959865,2670,2670,2670,2670,0
|
|
20240911,130900,117959865,2670,2665,2670,2665,100
|
|
20240911,130800,117693320,2660,2660,2660,2660,0
|
|
20240911,130700,117693320,2660,2660,2660,2660,0
|
|
20240911,130600,117693320,2660,2660,2660,2660,4
|
|
20240911,130500,117682680,2665,2665,2665,2665,65
|
|
20240911,130400,117509455,2660,2660,2660,2660,0
|
|
20240911,130300,117509455,2660,2660,2660,2660,1399
|
|
20240911,130200,113788115,2665,2665,2665,2665,112
|
|
20240911,130100,113489635,2665,2665,2665,2665,4
|
|
20240911,130000,113478975,2670,2670,2670,2670,0
|
|
20240911,125900,113478975,2670,2670,2670,2670,1
|
|
20240911,125800,113476305,2665,2665,2665,2665,0
|
|
20240911,125700,113476305,2665,2665,2665,2665,4
|
|
20240911,125600,113465645,2670,2670,2670,2670,0
|
|
20240911,125500,113465645,2670,2670,2670,2670,1
|
|
20240911,125400,113462975,2665,2665,2665,2665,25
|
|
20240911,125300,113396350,2665,2665,2665,2665,0
|
|
20240911,125200,113396350,2665,2665,2665,2665,0
|
|
20240911,125100,113396350,2665,2665,2670,2665,26
|
|
20240911,125000,113327050,2670,2670,2670,2670,2
|
|
20240911,124900,113321710,2670,2670,2670,2670,0
|
|
20240911,124800,113321710,2670,2670,2670,2670,0
|
|
20240911,124700,113321710,2670,2670,2670,2670,0
|
|
20240911,124600,113321710,2670,2665,2670,2665,7
|
|
20240911,124500,113303040,2670,2670,2670,2670,10
|
|
20240911,124400,113276340,2670,2665,2670,2665,3
|
|
20240911,124300,113268340,2665,2665,2665,2665,0
|
|
20240911,124200,113268340,2665,2665,2665,2665,0
|
|
20240911,124100,113268340,2665,2665,2665,2665,2
|
|
20240911,124000,113263010,2675,2675,2675,2675,0
|
|
20240911,123900,113263010,2675,2670,2675,2670,5
|
|
20240911,123800,113249655,2660,2660,2660,2660,0
|
|
20240911,123700,113249655,2660,2660,2660,2660,10
|
|
20240911,123600,113223055,2660,2660,2660,2660,1
|
|
20240911,123500,113220395,2675,2675,2675,2675,0
|
|
20240911,123400,113220395,2675,2675,2675,2675,0
|
|
20240911,123300,113220395,2675,2665,2675,2665,5
|
|
20240911,123200,113207060,2665,2665,2665,2665,0
|
|
20240911,123100,113207060,2665,2665,2665,2665,0
|
|
20240911,123000,113207060,2665,2665,2665,2665,0
|
|
20240911,122900,113207060,2665,2665,2665,2665,0
|
|
20240911,122800,113207060,2665,2665,2665,2665,0
|
|
20240911,122700,113207060,2665,2675,2675,2665,14
|
|
20240911,122600,113169650,2675,2675,2675,2675,23
|
|
20240911,122500,113108125,2670,2670,2670,2670,264
|
|
20240911,122400,112403245,2670,2670,2670,2670,0
|
|
20240911,122300,112403245,2670,2670,2670,2670,1
|
|
20240911,122200,112400575,2660,2670,2670,2660,6
|
|
20240911,122100,112384595,2665,2665,2665,2665,339
|
|
20240911,122000,111481160,2665,2665,2665,2665,2
|
|
20240911,121900,111475830,2665,2665,2665,2665,10
|
|
20240911,121800,111449180,2660,2660,2660,2660,0
|
|
20240911,121700,111449180,2660,2660,2660,2660,0
|
|
20240911,121600,111449180,2660,2660,2660,2660,33
|
|
20240911,121500,111361400,2660,2660,2660,2660,2
|
|
20240911,121400,111356080,2655,2655,2655,2655,0
|
|
20240911,121300,111356080,2655,2655,2655,2655,1
|
|
20240911,121200,111353425,2660,2660,2660,2660,4
|
|
20240911,121100,111342785,2660,2655,2660,2655,453
|
|
20240911,121000,110140055,2660,2660,2660,2660,1
|
|
20240911,120900,110137395,2660,2660,2660,2660,4
|
|
20240911,120800,110126755,2670,2670,2670,2670,0
|
|
20240911,120700,110126755,2670,2670,2670,2670,0
|
|
20240911,120600,110126755,2670,2670,2670,2670,0
|
|
20240911,120500,110126755,2670,2665,2670,2665,17
|
|
20240911,120400,110081445,2665,2665,2665,2665,0
|
|
20240911,120300,110081445,2665,2655,2665,2655,14
|
|
20240911,120200,110044260,2655,2655,2655,2655,0
|
|
20240911,120100,110044260,2655,2655,2655,2655,4
|
|
20240911,120000,110033640,2660,2660,2660,2660,0
|
|
20240911,115900,110033640,2660,2660,2660,2660,0
|
|
20240911,115800,110033640,2660,2660,2660,2660,0
|
|
20240911,115700,110033640,2660,2660,2660,2660,0
|
|
20240911,115600,110033640,2660,2660,2660,2660,2
|
|
20240911,115500,110028320,2655,2655,2655,2655,4
|
|
20240911,115400,110017700,2665,2665,2665,2665,0
|
|
20240911,115300,110017700,2665,2665,2665,2665,0
|
|
20240911,115200,110017700,2665,2665,2665,2665,0
|
|
20240911,115100,110017700,2665,2660,2665,2655,18
|
|
20240911,115000,109969830,2665,2665,2665,2665,2
|
|
20240911,114900,109964500,2670,2665,2670,2665,301
|
|
20240911,114800,109161165,2660,2660,2660,2660,0
|
|
20240911,114700,109161165,2660,2660,2660,2660,0
|
|
20240911,114600,109161165,2660,2660,2660,2660,4
|
|
20240911,114500,109150525,2660,2660,2660,2660,12
|
|
20240911,114400,109118605,2655,2655,2655,2655,10
|
|
20240911,114300,109092055,2660,2660,2660,2660,1
|
|
20240911,114200,109089395,2655,2655,2655,2655,0
|
|
20240911,114100,109089395,2655,2655,2655,2655,4
|
|
20240911,114000,109078775,2660,2660,2660,2660,0
|
|
20240911,113900,109078775,2660,2660,2660,2660,0
|
|
20240911,113800,109078775,2660,2660,2660,2660,0
|
|
20240911,113700,109078775,2660,2660,2660,2660,8
|
|
20240911,113600,109057495,2660,2660,2660,2660,4
|
|
20240911,113500,109046855,2655,2655,2655,2655,0
|
|
20240911,113400,109046855,2655,2655,2655,2655,0
|
|
20240911,113300,109046855,2655,2655,2655,2655,0
|
|
20240911,113200,109046855,2655,2655,2655,2655,0
|
|
20240911,113100,109046855,2655,2655,2655,2655,0
|
|
20240911,113000,109046855,2655,2655,2655,2655,4
|
|
20240911,112900,109036235,2655,2655,2655,2655,0
|
|
20240911,112800,109036235,2655,2655,2655,2655,0
|
|
20240911,112700,109036235,2655,2655,2655,2655,0
|
|
20240911,112600,109036235,2655,2655,2655,2655,4
|
|
20240911,112500,109025615,2670,2670,2670,2670,1
|
|
20240911,112400,109022945,2670,2670,2670,2670,0
|
|
20240911,112300,109022945,2670,2670,2670,2670,0
|
|
20240911,112200,109022945,2670,2670,2670,2670,0
|
|
20240911,112100,109022945,2670,2660,2670,2660,9
|
|
20240911,112000,108998970,2660,2660,2660,2660,1
|
|
20240911,111900,108996310,2670,2670,2670,2670,0
|
|
20240911,111800,108996310,2670,2670,2670,2670,0
|
|
20240911,111700,108996310,2670,2670,2670,2670,0
|
|
20240911,111600,108996310,2670,2670,2670,2670,2
|
|
20240911,111500,108990970,2655,2655,2655,2655,4
|
|
20240911,111400,108980350,2660,2660,2660,2660,0
|
|
20240911,111300,108980350,2660,2660,2660,2660,1
|
|
20240911,111200,108977690,2655,2655,2655,2655,0
|
|
20240911,111100,108977690,2655,2655,2655,2655,4
|
|
20240911,111000,108967070,2675,2665,2675,2665,15
|
|
20240911,110900,108927035,2655,2655,2655,2655,4
|
|
20240911,110800,108916415,2660,2665,2675,2660,23
|
|
20240911,110700,108855205,2675,2675,2675,2675,0
|
|
20240911,110600,108855205,2675,2675,2675,2675,0
|
|
20240911,110500,108855205,2675,2675,2675,2675,0
|
|
20240911,110400,108855205,2675,2675,2675,2675,0
|
|
20240911,110300,108855205,2675,2675,2675,2675,0
|
|
20240911,110200,108855205,2675,2675,2675,2675,0
|
|
20240911,110100,108855205,2675,2660,2675,2660,17
|
|
20240911,110000,108809915,2645,2650,2650,2645,154
|
|
20240911,105900,108401835,2650,2650,2650,2650,0
|
|
20240911,105800,108401835,2650,2650,2650,2650,0
|
|
20240911,105700,108401835,2650,2650,2650,2650,4
|
|
20240911,105600,108391235,2675,2665,2675,2665,300
|
|
20240911,105500,107589140,2675,2655,2675,2655,498
|
|
20240911,105400,106258310,2655,2650,2655,2650,115
|
|
20240911,105300,105953460,2640,2640,2640,2640,452
|
|
20240911,105200,104760180,2650,2650,2650,2650,2
|
|
20240911,105100,104754880,2650,2650,2650,2650,71
|
|
20240911,105000,104566730,2640,2650,2650,2640,5
|
|
20240911,104900,104553520,2635,2640,2650,2635,887
|
|
20240911,104800,102213465,2640,2640,2640,2640,0
|
|
20240911,104700,102213465,2640,2640,2640,2640,200
|
|
20240911,104600,101685465,2640,2640,2640,2640,200
|
|
20240911,104500,101157465,2640,2640,2640,2640,200
|
|
20240911,104400,100629465,2640,2640,2640,2640,129
|
|
20240911,104300,100288905,2640,2640,2645,2640,1100
|
|
20240911,104200,97384895,2640,2645,2645,2640,1000
|
|
20240911,104100,94744730,2645,2645,2645,2640,1056
|
|
20240911,104000,91954540,2645,2640,2645,2640,148
|
|
20240911,103900,91563815,2645,2650,2650,2645,3004
|
|
20240911,103800,83610720,2655,2655,2655,2655,1
|
|
20240911,103700,83608065,2650,2655,2655,2645,4609
|
|
20240911,103600,71387365,2655,2655,2655,2655,522
|
|
20240911,103500,70001455,2660,2660,2660,2660,150
|
|
20240911,103400,69602455,2660,2660,2660,2660,200
|
|
20240911,103300,69070455,2675,2675,2675,2675,0
|
|
20240911,103200,69070455,2675,2675,2675,2675,2880
|
|
20240911,103100,61366455,2680,2675,2680,2675,5
|
|
20240911,103000,61353075,2680,2680,2680,2680,2
|
|
20240911,102900,61347715,2675,2675,2675,2675,3
|
|
20240911,102800,61339690,2680,2680,2680,2680,2
|
|
20240911,102700,61334330,2675,2675,2675,2675,0
|
|
20240911,102600,61334330,2675,2675,2675,2675,4
|
|
20240911,102500,61323630,2680,2675,2680,2675,902
|
|
20240911,102400,58910520,2675,2660,2675,2660,1102
|
|
20240911,102300,55976550,2655,2655,2655,2655,408
|
|
20240911,102200,54893310,2655,2655,2655,2655,0
|
|
20240911,102100,54893310,2655,2650,2655,2650,27
|
|
20240911,102000,54821755,2655,2655,2655,2655,0
|
|
20240911,101900,54821755,2655,2655,2655,2655,1
|
|
20240911,101800,54819100,2655,2655,2655,2655,1
|
|
20240911,101700,54816445,2650,2655,2655,2650,1285
|
|
20240911,101600,51411170,2655,2655,2655,2655,1
|
|
20240911,101500,51408515,2650,2655,2655,2650,6
|
|
20240911,101400,51392610,2655,2655,2655,2655,35
|
|
20240911,101300,51299685,2655,2655,2655,2655,4
|
|
20240911,101200,51289065,2660,2655,2660,2655,3
|
|
20240911,101100,51281095,2655,2665,2665,2655,142
|
|
20240911,101000,50904075,2650,2650,2650,2650,8
|
|
20240911,100900,50882875,2650,2650,2650,2650,0
|
|
20240911,100800,50882875,2650,2650,2650,2650,0
|
|
20240911,100700,50882875,2650,2660,2660,2650,1320
|
|
20240911,100600,47374360,2660,2660,2660,2660,0
|
|
20240911,100500,47374360,2660,2665,2665,2660,539
|
|
20240911,100400,45937945,2670,2675,2675,2670,107
|
|
20240911,100300,45652225,2685,2685,2685,2685,0
|
|
20240911,100200,45652225,2685,2685,2685,2685,0
|
|
20240911,100100,45652225,2685,2680,2685,2680,53
|
|
20240911,100000,45509940,2685,2685,2685,2685,4
|
|
20240911,095900,45499200,2690,2695,2695,2690,6
|
|
20240911,095800,45483045,2695,2695,2695,2695,1
|
|
20240911,095700,45480350,2680,2680,2680,2680,0
|
|
20240911,095600,45480350,2680,2680,2680,2680,4
|
|
20240911,095500,45469630,2675,2680,2680,2675,332
|
|
20240911,095400,44581075,2680,2685,2685,2680,300
|
|
20240911,095300,43776385,2695,2690,2695,2690,208
|
|
20240911,095200,43216855,2690,2690,2690,2690,0
|
|
20240911,095100,43216855,2690,2690,2690,2690,0
|
|
20240911,095000,43216855,2690,2675,2690,2675,5
|
|
20240911,094900,43203465,2675,2675,2675,2675,0
|
|
20240911,094800,43203465,2675,2680,2680,2675,1000
|
|
20240911,094700,40524935,2680,2680,2680,2680,0
|
|
20240911,094600,40524935,2680,2680,2680,2680,101
|
|
20240911,094500,40254255,2680,2690,2695,2680,1634
|
|
20240911,094400,35858795,2690,2685,2690,2685,201
|
|
20240911,094300,35319100,2680,2680,2680,2680,501
|
|
20240911,094200,33976420,2680,2675,2685,2675,71
|
|
20240911,094100,33786380,2675,2670,2675,2670,336
|
|
20240911,094000,32887605,2670,2670,2670,2670,199
|
|
20240911,093900,32356275,2695,2675,2695,2675,583
|
|
20240911,093800,30796670,2700,2695,2700,2645,5824
|
|
20240911,093700,15294860,2700,2700,2700,2700,50
|
|
20240911,093600,15159860,2710,2700,2710,2700,54
|
|
20240911,093500,15013560,2700,2700,2700,2700,46
|
|
20240911,093400,14889360,2700,2700,2700,2700,41
|
|
20240911,093300,14778660,2700,2700,2700,2700,0
|
|
20240911,093200,14778660,2700,2700,2700,2700,74
|
|
20240911,093100,14578860,2700,2700,2700,2700,4
|
|
20240911,093000,14568060,2710,2710,2710,2710,0
|
|
20240911,092900,14568060,2710,2710,2710,2710,0
|
|
20240911,092800,14568060,2710,2700,2710,2700,751
|
|
20240911,092700,12540345,2700,2700,2700,2700,1
|
|
20240911,092600,12537645,2685,2685,2685,2685,4
|
|
20240911,092500,12526905,2685,2685,2685,2685,178
|
|
20240911,092400,12048975,2680,2680,2680,2680,0
|
|
20240911,092300,12048975,2680,2680,2680,2680,1
|
|
20240911,092200,12046295,2680,2700,2700,2680,5
|
|
20240911,092100,12032855,2695,2685,2695,2670,1532
|
|
20240911,092000,7921195,2685,2690,2690,2685,72
|
|
20240911,091900,7727525,2695,2695,2695,2695,2
|
|
20240911,091800,7722135,2695,2695,2695,2695,0
|
|
20240911,091700,7722135,2695,2695,2695,2695,5
|
|
20240911,091600,7708660,2700,2700,2700,2700,2
|
|
20240911,091500,7703260,2700,2700,2700,2700,2
|
|
20240911,091400,7697860,2710,2710,2710,2710,0
|
|
20240911,091300,7697860,2710,2705,2710,2705,13
|
|
20240911,091200,7662670,2705,2710,2710,2705,277
|
|
20240911,091100,6912005,2710,2710,2710,2710,4
|
|
20240911,091000,6901165,2705,2710,2710,2705,19
|
|
20240911,090900,6849690,2730,2730,2730,2730,215
|
|
20240911,090800,6262740,2730,2710,2730,2710,64
|
|
20240911,090700,6088240,2700,2700,2700,2700,0
|
|
20240911,090600,6088240,2700,2695,2700,2695,294
|
|
20240911,090500,5295855,2675,2675,2675,2675,21
|
|
20240911,090400,5239680,2680,2695,2695,2680,623
|
|
20240911,090300,3569605,2685,2680,2695,2680,109
|
|
20240911,090200,3276075,2680,2685,2685,2680,56
|
|
20240911,090100,3125745,2685,2670,2685,2670,17
|
|
20240911,090000,3080260,2655,2660,2660,2655,1158
|