598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185500,125813080,2290,2290,2290,2290,6818
|
|
20240905,185400,125813080,2290,2290,2290,2290,0
|
|
20240905,185300,125813080,2290,2290,2290,2290,0
|
|
20240905,185200,125813080,2290,2290,2290,2290,0
|
|
20240905,185100,125813080,2290,2290,2290,2290,0
|
|
20240905,185000,125813080,2290,2290,2290,2290,0
|
|
20240905,184900,125813080,2290,2290,2290,2290,0
|
|
20240905,184800,125813080,2290,2290,2290,2290,0
|
|
20240905,184700,125813080,2290,2290,2290,2290,0
|
|
20240905,184600,125813080,2290,2290,2290,2290,0
|
|
20240905,184500,125813080,2290,2290,2290,2290,0
|
|
20240905,184400,125813080,2290,2290,2290,2290,0
|
|
20240905,184300,125813080,2290,2290,2290,2290,0
|
|
20240905,184200,125813080,2290,2290,2290,2290,0
|
|
20240905,184100,125813080,2290,2290,2290,2290,0
|
|
20240905,184000,125813080,2290,2290,2290,2290,0
|
|
20240905,183900,125813080,2290,2290,2290,2290,0
|
|
20240905,183800,125813080,2290,2290,2290,2290,0
|
|
20240905,183700,125813080,2290,2290,2290,2290,0
|
|
20240905,183600,125813080,2290,2290,2290,2290,0
|
|
20240905,183500,125813080,2290,2290,2290,2290,0
|
|
20240905,183400,125813080,2290,2290,2290,2290,0
|
|
20240905,183300,125813080,2290,2290,2290,2290,0
|
|
20240905,183200,125813080,2290,2290,2290,2290,0
|
|
20240905,183100,125813080,2290,2290,2290,2290,0
|
|
20240905,183000,125813080,2290,2290,2290,2290,0
|
|
20240905,182900,125813080,2290,2290,2290,2290,0
|
|
20240905,182800,125813080,2290,2290,2290,2290,0
|
|
20240905,182700,125813080,2290,2290,2290,2290,0
|
|
20240905,182600,125813080,2290,2290,2290,2290,0
|
|
20240905,182500,125813080,2290,2290,2290,2290,6818
|
|
20240905,182400,125813080,2290,2290,2290,2290,0
|
|
20240905,182300,125813080,2290,2290,2290,2290,0
|
|
20240905,182200,125813080,2290,2290,2290,2290,0
|
|
20240905,182100,125813080,2290,2290,2290,2290,0
|
|
20240905,182000,125813080,2290,2290,2290,2290,0
|
|
20240905,181900,125813080,2290,2290,2290,2290,0
|
|
20240905,181800,125813080,2290,2290,2290,2290,0
|
|
20240905,181700,125813080,2290,2290,2290,2290,0
|
|
20240905,181600,125813080,2290,2290,2290,2290,0
|
|
20240905,181500,125813080,2290,2290,2290,2290,0
|
|
20240905,181400,125813080,2290,2290,2290,2290,0
|
|
20240905,181300,125813080,2290,2290,2290,2290,0
|
|
20240905,181200,125813080,2290,2290,2290,2290,0
|
|
20240905,181100,125813080,2290,2290,2290,2290,0
|
|
20240905,181000,125813080,2290,2290,2290,2290,0
|
|
20240905,180900,125813080,2290,2290,2290,2290,0
|
|
20240905,180800,125813080,2290,2290,2290,2290,0
|
|
20240905,180700,125813080,2290,2290,2290,2290,0
|
|
20240905,180600,125813080,2290,2290,2290,2290,0
|
|
20240905,180500,125813080,2290,2290,2290,2290,0
|
|
20240905,180400,125813080,2290,2290,2290,2290,0
|
|
20240905,180300,125813080,2290,2290,2290,2290,0
|
|
20240905,180200,125813080,2290,2290,2290,2290,0
|
|
20240905,180100,125813080,2290,2290,2290,2290,0
|
|
20240905,180000,125813080,2290,2290,2290,2290,0
|
|
20240905,175900,125813080,2290,2290,2290,2290,0
|
|
20240905,175800,125813080,2290,2290,2290,2290,0
|
|
20240905,175700,125813080,2290,2290,2290,2290,0
|
|
20240905,175600,125813080,2290,2290,2290,2290,0
|
|
20240905,175500,125813080,2290,2290,2290,2290,6818
|
|
20240905,175400,125813080,2290,2290,2290,2290,0
|
|
20240905,175300,125813080,2290,2290,2290,2290,0
|
|
20240905,175200,125813080,2290,2290,2290,2290,0
|
|
20240905,175100,125813080,2290,2290,2290,2290,0
|
|
20240905,175000,125813080,2290,2290,2290,2290,0
|
|
20240905,174900,125813080,2290,2290,2290,2290,0
|
|
20240905,174800,125813080,2290,2290,2290,2290,0
|
|
20240905,174700,125813080,2290,2290,2290,2290,0
|
|
20240905,174600,125813080,2290,2290,2290,2290,0
|
|
20240905,174500,125813080,2290,2290,2290,2290,0
|
|
20240905,174400,125813080,2290,2290,2290,2290,0
|
|
20240905,174300,125813080,2290,2290,2290,2290,0
|
|
20240905,174200,125813080,2290,2290,2290,2290,0
|
|
20240905,174100,125813080,2290,2290,2290,2290,0
|
|
20240905,174000,125813080,2290,2290,2290,2290,0
|
|
20240905,173900,125813080,2290,2290,2290,2290,0
|
|
20240905,173800,125813080,2290,2290,2290,2290,0
|
|
20240905,173700,125813080,2290,2290,2290,2290,0
|
|
20240905,173600,125813080,2290,2290,2290,2290,0
|
|
20240905,173500,125813080,2290,2290,2290,2290,0
|
|
20240905,173400,125813080,2290,2290,2290,2290,0
|
|
20240905,173300,125813080,2290,2290,2290,2290,0
|
|
20240905,173200,125813080,2290,2290,2290,2290,0
|
|
20240905,173100,125813080,2290,2290,2290,2290,0
|
|
20240905,173000,125813080,2290,2290,2290,2290,0
|
|
20240905,172900,125813080,2290,2290,2290,2290,0
|
|
20240905,172800,125813080,2290,2290,2290,2290,0
|
|
20240905,172700,125813080,2290,2290,2290,2290,0
|
|
20240905,172600,125813080,2290,2290,2290,2290,0
|
|
20240905,172500,125813080,2290,2290,2290,2290,6818
|
|
20240905,172400,125813080,2290,2290,2290,2290,0
|
|
20240905,172300,125813080,2290,2290,2290,2290,0
|
|
20240905,172200,125813080,2290,2290,2290,2290,0
|
|
20240905,172100,125813080,2290,2290,2290,2290,0
|
|
20240905,172000,125813080,2290,2290,2290,2290,0
|
|
20240905,171900,125813080,2290,2290,2290,2290,0
|
|
20240905,171800,125813080,2290,2290,2290,2290,0
|
|
20240905,171700,125813080,2290,2290,2290,2290,0
|
|
20240905,171600,125813080,2290,2290,2290,2290,0
|
|
20240905,171500,125813080,2290,2290,2290,2290,0
|
|
20240905,171400,125813080,2290,2290,2290,2290,0
|
|
20240905,171300,125813080,2290,2290,2290,2290,0
|
|
20240905,171200,125813080,2290,2290,2290,2290,0
|
|
20240905,171100,125813080,2290,2290,2290,2290,0
|
|
20240905,171000,125813080,2290,2290,2290,2290,0
|
|
20240905,170900,125813080,2290,2290,2290,2290,0
|
|
20240905,170800,125813080,2290,2290,2290,2290,0
|
|
20240905,170700,125813080,2290,2290,2290,2290,0
|
|
20240905,170600,125813080,2290,2290,2290,2290,0
|
|
20240905,170500,125813080,2290,2290,2290,2290,0
|
|
20240905,170400,125813080,2290,2290,2290,2290,0
|
|
20240905,170300,125813080,2290,2290,2290,2290,0
|
|
20240905,170200,125813080,2290,2290,2290,2290,0
|
|
20240905,170100,125813080,2290,2290,2290,2290,0
|
|
20240905,170000,125813080,2290,2290,2290,2290,0
|
|
20240905,165900,125813080,2290,2290,2290,2290,0
|
|
20240905,165800,125813080,2290,2290,2290,2290,0
|
|
20240905,165700,125813080,2290,2290,2290,2290,0
|
|
20240905,165600,125813080,2290,2290,2290,2290,0
|
|
20240905,165500,125813080,2290,2290,2290,2290,6818
|
|
20240905,165400,125813080,2290,2290,2290,2290,0
|
|
20240905,165300,125813080,2290,2290,2290,2290,0
|
|
20240905,165200,125813080,2290,2290,2290,2290,0
|
|
20240905,165100,125813080,2290,2290,2290,2290,0
|
|
20240905,165000,125813080,2290,2290,2290,2290,0
|
|
20240905,164900,125813080,2290,2290,2290,2290,0
|
|
20240905,164800,125813080,2290,2290,2290,2290,0
|
|
20240905,164700,125813080,2290,2290,2290,2290,0
|
|
20240905,164600,125813080,2290,2290,2290,2290,0
|
|
20240905,164500,125813080,2290,2290,2290,2290,0
|
|
20240905,164400,125813080,2290,2290,2290,2290,0
|
|
20240905,164300,125813080,2290,2290,2290,2290,0
|
|
20240905,164200,125813080,2290,2290,2290,2290,0
|
|
20240905,164100,125813080,2290,2290,2290,2290,0
|
|
20240905,164000,125813080,2290,2290,2290,2290,0
|
|
20240905,163900,125813080,2290,2290,2290,2290,0
|
|
20240905,163800,125813080,2290,2290,2290,2290,0
|
|
20240905,163700,125813080,2290,2290,2290,2290,0
|
|
20240905,163600,125813080,2290,2290,2290,2290,0
|
|
20240905,163500,125813080,2290,2290,2290,2290,0
|
|
20240905,163400,125813080,2290,2290,2290,2290,0
|
|
20240905,163300,125813080,2290,2290,2290,2290,0
|
|
20240905,163200,125813080,2290,2290,2290,2290,0
|
|
20240905,163100,125813080,2290,2290,2290,2290,0
|
|
20240905,163000,125813080,2290,2290,2290,2290,0
|
|
20240905,162900,125813080,2290,2290,2290,2290,0
|
|
20240905,162800,125813080,2290,2290,2290,2290,0
|
|
20240905,162700,125813080,2290,2290,2290,2290,0
|
|
20240905,162600,125813080,2290,2290,2290,2290,0
|
|
20240905,162500,125813080,2290,2290,2290,2290,6818
|
|
20240905,162400,125813080,2290,2290,2290,2290,0
|
|
20240905,162300,125813080,2290,2290,2290,2290,0
|
|
20240905,162200,125813080,2290,2290,2290,2290,0
|
|
20240905,162100,125813080,2290,2290,2290,2290,0
|
|
20240905,162000,125813080,2290,2290,2290,2290,0
|
|
20240905,161900,125813080,2290,2290,2290,2290,0
|
|
20240905,161800,125813080,2290,2290,2290,2290,0
|
|
20240905,161700,125813080,2290,2290,2290,2290,0
|
|
20240905,161600,125813080,2290,2290,2290,2290,0
|
|
20240905,161500,125813080,2290,2290,2290,2290,0
|
|
20240905,161400,125813080,2290,2290,2290,2290,0
|
|
20240905,161300,125813080,2290,2290,2290,2290,0
|
|
20240905,161200,125813080,2290,2290,2290,2290,0
|
|
20240905,161100,125813080,2290,2290,2290,2290,0
|
|
20240905,161000,125813080,2290,2290,2290,2290,0
|
|
20240905,160900,125813080,2290,2290,2290,2290,0
|
|
20240905,160800,125813080,2290,2290,2290,2290,0
|
|
20240905,160700,125813080,2290,2290,2290,2290,0
|
|
20240905,160600,125813080,2290,2290,2290,2290,0
|
|
20240905,160500,125813080,2290,2290,2290,2290,0
|
|
20240905,160400,125813080,2290,2290,2290,2290,0
|
|
20240905,160300,125813080,2290,2290,2290,2290,0
|
|
20240905,160200,125813080,2290,2290,2290,2290,0
|
|
20240905,160100,125813080,2290,2290,2290,2290,0
|
|
20240905,160000,125813080,2290,2290,2290,2290,0
|
|
20240905,155900,125813080,2290,2290,2290,2290,0
|
|
20240905,155800,125813080,2290,2290,2290,2290,0
|
|
20240905,155700,125813080,2290,2290,2290,2290,0
|
|
20240905,155600,125813080,2290,2290,2290,2290,0
|
|
20240905,155500,125813080,2290,2290,2290,2290,6818
|
|
20240905,155400,125813080,2290,2290,2290,2290,0
|
|
20240905,155300,125813080,2290,2290,2290,2290,0
|
|
20240905,155200,125813080,2290,2290,2290,2290,0
|
|
20240905,155100,125813080,2290,2290,2290,2290,0
|
|
20240905,155000,125813080,2290,2290,2290,2290,0
|
|
20240905,154900,125813080,2290,2290,2290,2290,0
|
|
20240905,154800,125813080,2290,2290,2290,2290,0
|
|
20240905,154700,125813080,2290,2290,2290,2290,0
|
|
20240905,154600,125813080,2290,2290,2290,2290,0
|
|
20240905,154500,125813080,2290,2290,2290,2290,0
|
|
20240905,154400,125813080,2290,2290,2290,2290,0
|
|
20240905,154300,125813080,2290,2290,2290,2290,0
|
|
20240905,154200,125813080,2290,2290,2290,2290,0
|
|
20240905,154100,125813080,2290,2290,2290,2290,0
|
|
20240905,154000,125813080,2290,2290,2290,2290,0
|
|
20240905,153900,125813080,2290,2290,2290,2290,0
|
|
20240905,153800,125813080,2290,2290,2290,2290,0
|
|
20240905,153700,125813080,2290,2290,2290,2290,0
|
|
20240905,153600,125813080,2290,2290,2290,2290,0
|
|
20240905,153500,125813080,2290,2290,2290,2290,0
|
|
20240905,153400,125813080,2290,2290,2290,2290,0
|
|
20240905,153300,125813080,2290,2290,2290,2290,0
|
|
20240905,153200,125813080,2290,2290,2290,2290,0
|
|
20240905,153100,125813080,2290,2290,2290,2290,0
|
|
20240905,153000,125813080,2290,2290,2290,2290,6818
|
|
20240905,152900,110199860,2315,2315,2315,2315,0
|
|
20240905,152800,110199860,2315,2315,2315,2315,0
|
|
20240905,152700,110199860,2315,2315,2315,2315,0
|
|
20240905,152600,110199860,2315,2315,2315,2315,0
|
|
20240905,152500,110199860,2315,2315,2315,2315,0
|
|
20240905,152400,110199860,2315,2315,2315,2315,0
|
|
20240905,152300,110199860,2315,2315,2315,2315,0
|
|
20240905,152200,110199860,2315,2315,2315,2315,0
|
|
20240905,152100,110199860,2315,2315,2315,2315,0
|
|
20240905,152000,110199860,2315,2315,2315,2315,0
|
|
20240905,151900,110199860,2315,2305,2315,2305,728
|
|
20240905,151800,108521350,2310,2305,2310,2305,23
|
|
20240905,151700,108468330,2310,2310,2310,2310,0
|
|
20240905,151600,108468330,2310,2310,2310,2310,55
|
|
20240905,151500,108341280,2315,2305,2315,2305,23
|
|
20240905,151400,108288255,2315,2315,2315,2315,1
|
|
20240905,151300,108285940,2305,2305,2305,2305,44
|
|
20240905,151200,108184520,2315,2315,2315,2315,0
|
|
20240905,151100,108184520,2315,2310,2315,2310,6
|
|
20240905,151000,108170650,2310,2310,2310,2310,2
|
|
20240905,150900,108166030,2315,2315,2315,2315,0
|
|
20240905,150800,108166030,2315,2315,2315,2315,0
|
|
20240905,150700,108166030,2315,2310,2315,2310,6
|
|
20240905,150600,108152165,2315,2305,2315,2305,106
|
|
20240905,150500,107907655,2305,2305,2305,2305,6
|
|
20240905,150400,107893825,2305,2305,2305,2305,0
|
|
20240905,150300,107893825,2305,2310,2310,2305,51
|
|
20240905,150200,107776165,2305,2305,2305,2305,5
|
|
20240905,150100,107764640,2300,2300,2300,2300,0
|
|
20240905,150000,107764640,2300,2300,2300,2300,6
|
|
20240905,145900,107750840,2300,2300,2300,2300,73
|
|
20240905,145800,107582940,2295,2310,2310,2295,4600
|
|
20240905,145700,96987305,2310,2310,2310,2310,6
|
|
20240905,145600,96973445,2310,2310,2310,2310,0
|
|
20240905,145500,96973445,2310,2310,2310,2310,5
|
|
20240905,145400,96961895,2310,2310,2310,2310,50
|
|
20240905,145300,96846395,2310,2310,2310,2310,6
|
|
20240905,145200,96832535,2310,2310,2310,2310,0
|
|
20240905,145100,96832535,2310,2310,2310,2310,0
|
|
20240905,145000,96832535,2310,2310,2310,2310,0
|
|
20240905,144900,96832535,2310,2310,2310,2310,0
|
|
20240905,144800,96832535,2310,2310,2310,2310,0
|
|
20240905,144700,96832535,2310,2310,2310,2310,0
|
|
20240905,144600,96832535,2310,2310,2310,2310,1
|
|
20240905,144500,96830225,2310,2310,2310,2310,0
|
|
20240905,144400,96830225,2310,2310,2310,2310,0
|
|
20240905,144300,96830225,2310,2310,2310,2310,5
|
|
20240905,144200,96818675,2310,2310,2310,2310,0
|
|
20240905,144100,96818675,2310,2310,2310,2310,0
|
|
20240905,144000,96818675,2310,2315,2320,2310,27
|
|
20240905,143900,96756195,2310,2310,2310,2310,0
|
|
20240905,143800,96756195,2310,2310,2310,2310,5
|
|
20240905,143700,96744645,2310,2310,2310,2310,2
|
|
20240905,143600,96740025,2310,2310,2310,2310,0
|
|
20240905,143500,96740025,2310,2310,2310,2310,12
|
|
20240905,143400,96712305,2300,2300,2300,2300,0
|
|
20240905,143300,96712305,2300,2300,2300,2300,0
|
|
20240905,143200,96712305,2300,2300,2300,2300,0
|
|
20240905,143100,96712305,2300,2300,2300,2300,0
|
|
20240905,143000,96712305,2300,2300,2300,2300,5
|
|
20240905,142900,96700805,2320,2320,2320,2320,0
|
|
20240905,142800,96700805,2320,2320,2320,2320,5
|
|
20240905,142700,96689205,2310,2310,2310,2310,0
|
|
20240905,142600,96689205,2310,2310,2310,2310,0
|
|
20240905,142500,96689205,2310,2310,2310,2310,0
|
|
20240905,142400,96689205,2310,2305,2310,2305,1003
|
|
20240905,142300,94372360,2325,2320,2325,2320,1178
|
|
20240905,142200,91635680,2300,2300,2300,2300,63
|
|
20240905,142100,91490780,2300,2300,2300,2300,0
|
|
20240905,142000,91490780,2300,2300,2300,2300,2
|
|
20240905,141900,91486180,2320,2305,2320,2305,45
|
|
20240905,141800,91381975,2305,2305,2305,2305,250
|
|
20240905,141700,90805725,2300,2300,2300,2300,0
|
|
20240905,141600,90805725,2300,2305,2305,2300,7
|
|
20240905,141500,90789620,2300,2300,2300,2300,1752
|
|
20240905,141400,86760020,2295,2295,2295,2295,219
|
|
20240905,141300,86257415,2290,2290,2290,2290,0
|
|
20240905,141200,86257415,2290,2290,2290,2290,0
|
|
20240905,141100,86257415,2290,2290,2290,2290,167
|
|
20240905,141000,85874985,2300,2300,2300,2300,0
|
|
20240905,140900,85874985,2300,2300,2300,2300,1
|
|
20240905,140800,85872685,2290,2290,2290,2290,0
|
|
20240905,140700,85872685,2290,2290,2290,2290,4
|
|
20240905,140600,85863525,2295,2295,2295,2295,2382
|
|
20240905,140500,80396835,2300,2300,2300,2300,0
|
|
20240905,140400,80396835,2300,2300,2300,2300,1
|
|
20240905,140300,80394535,2300,2300,2300,2300,1152
|
|
20240905,140200,77744935,2310,2295,2310,2295,617
|
|
20240905,140100,76319740,2295,2295,2295,2295,0
|
|
20240905,140000,76319740,2295,2295,2295,2295,0
|
|
20240905,135900,76319740,2295,2295,2295,2295,6
|
|
20240905,135800,76305970,2295,2295,2295,2295,0
|
|
20240905,135700,76305970,2295,2295,2295,2295,6
|
|
20240905,135600,76292200,2295,2295,2295,2295,55
|
|
20240905,135500,76165975,2300,2300,2300,2300,20
|
|
20240905,135400,76119975,2295,2295,2295,2295,5
|
|
20240905,135300,76108500,2310,2310,2310,2310,5
|
|
20240905,135200,76096950,2295,2295,2295,2295,6
|
|
20240905,135100,76083180,2295,2295,2295,2295,71
|
|
20240905,135000,75920235,2295,2295,2295,2295,0
|
|
20240905,134900,75920235,2295,2295,2295,2295,5
|
|
20240905,134800,75908760,2295,2295,2295,2295,0
|
|
20240905,134700,75908760,2295,2295,2295,2295,6
|
|
20240905,134600,75894990,2295,2295,2295,2295,0
|
|
20240905,134500,75894990,2295,2295,2295,2295,0
|
|
20240905,134400,75894990,2295,2295,2295,2295,6
|
|
20240905,134300,75881220,2295,2295,2295,2295,0
|
|
20240905,134200,75881220,2295,2295,2295,2295,5
|
|
20240905,134100,75869745,2295,2295,2295,2295,0
|
|
20240905,134000,75869745,2295,2295,2295,2295,6
|
|
20240905,133900,75855975,2295,2295,2295,2295,0
|
|
20240905,133800,75855975,2295,2295,2295,2295,0
|
|
20240905,133700,75855975,2295,2295,2295,2295,5
|
|
20240905,133600,75844500,2295,2295,2295,2295,122
|
|
20240905,133500,75564510,2295,2295,2295,2295,6
|
|
20240905,133400,75550740,2295,2295,2295,2295,0
|
|
20240905,133300,75550740,2295,2295,2295,2295,0
|
|
20240905,133200,75550740,2295,2295,2295,2295,6
|
|
20240905,133100,75536970,2295,2295,2295,2295,0
|
|
20240905,133000,75536970,2295,2295,2295,2295,84
|
|
20240905,132900,75344190,2300,2300,2300,2300,10
|
|
20240905,132800,75321190,2295,2295,2295,2295,0
|
|
20240905,132700,75321190,2295,2295,2295,2295,6
|
|
20240905,132600,75307420,2300,2300,2300,2300,79
|
|
20240905,132500,75125720,2300,2300,2300,2300,5
|
|
20240905,132400,75114220,2300,2300,2300,2300,0
|
|
20240905,132300,75114220,2300,2300,2300,2300,6
|
|
20240905,132200,75100420,2300,2300,2300,2300,0
|
|
20240905,132100,75100420,2300,2300,2300,2300,68
|
|
20240905,132000,74944020,2300,2300,2300,2300,6
|
|
20240905,131900,74930220,2300,2300,2300,2300,0
|
|
20240905,131800,74930220,2300,2300,2300,2300,1005
|
|
20240905,131700,72618720,2300,2300,2300,2300,34
|
|
20240905,131600,72540520,2300,2300,2300,2300,0
|
|
20240905,131500,72540520,2300,2300,2300,2300,6
|
|
20240905,131400,72526720,2300,2300,2300,2300,0
|
|
20240905,131300,72526720,2300,2300,2300,2300,5
|
|
20240905,131200,72515220,2300,2300,2300,2300,0
|
|
20240905,131100,72515220,2300,2300,2300,2300,6
|
|
20240905,131000,72501420,2295,2295,2295,2295,0
|
|
20240905,130900,72501420,2295,2295,2295,2295,0
|
|
20240905,130800,72501420,2295,2295,2295,2295,73
|
|
20240905,130700,72333885,2295,2295,2295,2295,0
|
|
20240905,130600,72333885,2295,2295,2295,2295,5
|
|
20240905,130500,72322410,2295,2295,2295,2295,0
|
|
20240905,130400,72322410,2295,2295,2295,2295,0
|
|
20240905,130300,72322410,2295,2295,2295,2295,6
|
|
20240905,130200,72308640,2300,2300,2300,2300,45
|
|
20240905,130100,72205140,2310,2305,2310,2300,1533
|
|
20240905,130000,68675715,2305,2305,2305,2305,0
|
|
20240905,125900,68675715,2305,2305,2305,2305,0
|
|
20240905,125800,68675715,2305,2310,2310,2305,134
|
|
20240905,125700,68366205,2310,2310,2310,2310,224
|
|
20240905,125600,67848765,2310,2310,2310,2310,6
|
|
20240905,125500,67834905,2315,2315,2315,2315,0
|
|
20240905,125400,67834905,2315,2315,2315,2315,455
|
|
20240905,125300,66781580,2315,2315,2315,2315,0
|
|
20240905,125200,66781580,2315,2315,2315,2315,0
|
|
20240905,125100,66781580,2315,2315,2315,2315,6
|
|
20240905,125000,66767690,2310,2310,2310,2310,0
|
|
20240905,124900,66767690,2310,2310,2310,2310,0
|
|
20240905,124800,66767690,2310,2310,2310,2310,0
|
|
20240905,124700,66767690,2310,2310,2310,2310,0
|
|
20240905,124600,66767690,2310,2310,2310,2310,0
|
|
20240905,124500,66767690,2310,2310,2310,2310,0
|
|
20240905,124400,66767690,2310,2310,2310,2310,0
|
|
20240905,124300,66767690,2310,2310,2310,2310,0
|
|
20240905,124200,66767690,2310,2325,2325,2310,4942
|
|
20240905,124100,55280780,2320,2320,2320,2320,0
|
|
20240905,124000,55280780,2320,2320,2320,2320,0
|
|
20240905,123900,55280780,2320,2320,2320,2320,0
|
|
20240905,123800,55280780,2320,2320,2320,2320,775
|
|
20240905,123700,53482780,2310,2310,2310,2310,5
|
|
20240905,123600,53471230,2310,2310,2310,2310,0
|
|
20240905,123500,53471230,2310,2310,2310,2310,0
|
|
20240905,123400,53471230,2310,2310,2310,2310,84
|
|
20240905,123300,53277190,2310,2310,2310,2310,0
|
|
20240905,123200,53277190,2310,2315,2315,2310,386
|
|
20240905,123100,52383630,2310,2310,2310,2310,0
|
|
20240905,123000,52383630,2310,2310,2310,2310,0
|
|
20240905,122900,52383630,2310,2310,2310,2310,5
|
|
20240905,122800,52372080,2310,2310,2310,2310,0
|
|
20240905,122700,52372080,2310,2310,2310,2310,6
|
|
20240905,122600,52358220,2310,2310,2310,2310,0
|
|
20240905,122500,52358220,2310,2310,2310,2310,5
|
|
20240905,122400,52346670,2310,2310,2310,2310,0
|
|
20240905,122300,52346670,2310,2310,2310,2310,2
|
|
20240905,122200,52342050,2310,2310,2310,2310,6
|
|
20240905,122100,52328190,2310,2310,2310,2310,2000
|
|
20240905,122000,47708190,2310,2310,2310,2310,87
|
|
20240905,121900,47507220,2315,2315,2315,2315,0
|
|
20240905,121800,47507220,2315,2315,2315,2315,3
|
|
20240905,121700,47500275,2315,2315,2315,2315,2
|
|
20240905,121600,47495645,2315,2315,2315,2315,1
|
|
20240905,121500,47493330,2315,2315,2315,2315,5
|
|
20240905,121400,47481755,2315,2315,2315,2315,216
|
|
20240905,121300,46981715,2315,2315,2315,2315,5
|
|
20240905,121200,46970140,2315,2315,2315,2315,0
|
|
20240905,121100,46970140,2315,2315,2315,2315,0
|
|
20240905,121000,46970140,2315,2315,2315,2315,6
|
|
20240905,120900,46956250,2320,2320,2320,2320,0
|
|
20240905,120800,46956250,2320,2320,2320,2320,0
|
|
20240905,120700,46956250,2320,2320,2320,2320,128
|
|
20240905,120600,46659290,2320,2320,2320,2320,1
|
|
20240905,120500,46656970,2330,2330,2330,2330,0
|
|
20240905,120400,46656970,2330,2330,2330,2330,0
|
|
20240905,120300,46656970,2330,2330,2330,2330,0
|
|
20240905,120200,46656970,2330,2330,2330,2330,90
|
|
20240905,120100,46447270,2325,2325,2325,2325,0
|
|
20240905,120000,46447270,2325,2325,2325,2325,12
|
|
20240905,115900,46419370,2325,2325,2325,2325,0
|
|
20240905,115800,46419370,2325,2325,2325,2325,15
|
|
20240905,115700,46384495,2325,2325,2325,2325,564
|
|
20240905,115600,45073195,2320,2320,2320,2320,6
|
|
20240905,115500,45059275,2320,2320,2320,2320,0
|
|
20240905,115400,45059275,2320,2320,2320,2320,0
|
|
20240905,115300,45059275,2320,2320,2320,2320,5
|
|
20240905,115200,45047675,2320,2320,2320,2320,0
|
|
20240905,115100,45047675,2320,2320,2320,2320,6
|
|
20240905,115000,45033755,2320,2320,2320,2320,0
|
|
20240905,114900,45033755,2320,2320,2320,2320,0
|
|
20240905,114800,45033755,2320,2320,2320,2320,0
|
|
20240905,114700,45033755,2320,2320,2320,2320,0
|
|
20240905,114600,45033755,2320,2320,2320,2320,0
|
|
20240905,114500,45033755,2320,2320,2320,2320,0
|
|
20240905,114400,45033755,2320,2320,2320,2320,0
|
|
20240905,114300,45033755,2320,2320,2320,2320,0
|
|
20240905,114200,45033755,2320,2320,2320,2320,0
|
|
20240905,114100,45033755,2320,2320,2320,2320,0
|
|
20240905,114000,45033755,2320,2320,2320,2320,0
|
|
20240905,113900,45033755,2320,2320,2320,2320,3
|
|
20240905,113800,45026795,2320,2320,2320,2320,0
|
|
20240905,113700,45026795,2320,2320,2320,2320,77
|
|
20240905,113600,44848155,2315,2315,2315,2315,5
|
|
20240905,113500,44836580,2315,2315,2315,2315,0
|
|
20240905,113400,44836580,2315,2315,2315,2315,11
|
|
20240905,113300,44811115,2310,2310,2310,2310,0
|
|
20240905,113200,44811115,2310,2310,2310,2310,0
|
|
20240905,113100,44811115,2310,2310,2310,2310,5
|
|
20240905,113000,44799565,2320,2320,2320,2320,1
|
|
20240905,112900,44797245,2320,2320,2320,2320,0
|
|
20240905,112800,44797245,2320,2320,2320,2320,350
|
|
20240905,112700,43985245,2310,2310,2310,2310,5
|
|
20240905,112600,43973695,2320,2320,2320,2320,0
|
|
20240905,112500,43973695,2320,2320,2320,2320,1
|
|
20240905,112400,43971375,2310,2315,2315,2310,844
|
|
20240905,112300,42020570,2315,2315,2315,2315,0
|
|
20240905,112200,42020570,2315,2315,2315,2315,0
|
|
20240905,112100,42020570,2315,2315,2315,2315,0
|
|
20240905,112000,42020570,2315,2315,2315,2315,0
|
|
20240905,111900,42020570,2315,2325,2330,2315,332
|
|
20240905,111800,41248620,2325,2320,2325,2320,280
|
|
20240905,111700,40598970,2315,2315,2315,2315,0
|
|
20240905,111600,40598970,2315,2320,2320,2315,436
|
|
20240905,111500,39589020,2320,2320,2320,2320,0
|
|
20240905,111400,39589020,2320,2320,2320,2320,0
|
|
20240905,111300,39589020,2320,2320,2320,2320,81
|
|
20240905,111200,39401100,2330,2330,2330,2330,20
|
|
20240905,111100,39354500,2325,2325,2325,2325,0
|
|
20240905,111000,39354500,2325,2325,2325,2325,0
|
|
20240905,110900,39354500,2325,2325,2325,2325,1
|
|
20240905,110800,39352175,2325,2325,2325,2325,1
|
|
20240905,110700,39349850,2325,2325,2325,2325,0
|
|
20240905,110600,39349850,2325,2325,2325,2325,274
|
|
20240905,110500,38712800,2325,2325,2325,2325,122
|
|
20240905,110400,38429150,2330,2330,2330,2330,1
|
|
20240905,110300,38426820,2330,2330,2330,2330,0
|
|
20240905,110200,38426820,2330,2330,2330,2330,0
|
|
20240905,110100,38426820,2330,2330,2330,2330,0
|
|
20240905,110000,38426820,2330,2330,2330,2330,11
|
|
20240905,105900,38401190,2330,2330,2330,2330,661
|
|
20240905,105800,36861060,2330,2330,2330,2330,74
|
|
20240905,105700,36688640,2330,2330,2330,2330,0
|
|
20240905,105600,36688640,2330,2335,2335,2330,355
|
|
20240905,105500,35861250,2335,2335,2335,2335,0
|
|
20240905,105400,35861250,2335,2335,2335,2335,0
|
|
20240905,105300,35861250,2335,2335,2335,2335,0
|
|
20240905,105200,35861250,2335,2335,2335,2335,1528
|
|
20240905,105100,32293370,2340,2340,2340,2340,1
|
|
20240905,105000,32291030,2340,2340,2340,2340,0
|
|
20240905,104900,32291030,2340,2340,2340,2340,0
|
|
20240905,104800,32291030,2340,2340,2340,2340,0
|
|
20240905,104700,32291030,2340,2345,2345,2335,2571
|
|
20240905,104600,26266200,2350,2350,2350,2350,0
|
|
20240905,104500,26266200,2350,2350,2350,2350,0
|
|
20240905,104400,26266200,2350,2350,2350,2350,0
|
|
20240905,104300,26266200,2350,2350,2350,2350,0
|
|
20240905,104200,26266200,2350,2350,2350,2350,0
|
|
20240905,104100,26266200,2350,2350,2350,2350,0
|
|
20240905,104000,26266200,2350,2350,2350,2350,0
|
|
20240905,103900,26266200,2350,2350,2350,2350,10
|
|
20240905,103800,26242700,2350,2350,2350,2350,0
|
|
20240905,103700,26242700,2350,2350,2350,2350,0
|
|
20240905,103600,26242700,2350,2350,2350,2350,0
|
|
20240905,103500,26242700,2350,2350,2350,2350,0
|
|
20240905,103400,26242700,2350,2350,2350,2350,0
|
|
20240905,103300,26242700,2350,2350,2350,2350,0
|
|
20240905,103200,26242700,2350,2350,2350,2350,0
|
|
20240905,103100,26242700,2350,2350,2350,2350,0
|
|
20240905,103000,26242700,2350,2350,2350,2350,0
|
|
20240905,102900,26242700,2350,2350,2350,2350,0
|
|
20240905,102800,26242700,2350,2350,2350,2350,0
|
|
20240905,102700,26242700,2350,2350,2350,2350,0
|
|
20240905,102600,26242700,2350,2350,2350,2350,0
|
|
20240905,102500,26242700,2350,2350,2350,2350,10
|
|
20240905,102400,26219200,2350,2350,2350,2350,0
|
|
20240905,102300,26219200,2350,2350,2350,2350,0
|
|
20240905,102200,26219200,2350,2350,2350,2350,8
|
|
20240905,102100,26200400,2350,2350,2350,2350,1
|
|
20240905,102000,26198050,2350,2350,2350,2350,0
|
|
20240905,101900,26198050,2350,2350,2350,2350,9
|
|
20240905,101800,26176900,2350,2350,2350,2350,13
|
|
20240905,101700,26146350,2350,2350,2350,2350,0
|
|
20240905,101600,26146350,2350,2350,2350,2350,0
|
|
20240905,101500,26146350,2350,2350,2350,2350,0
|
|
20240905,101400,26146350,2350,2350,2350,2350,0
|
|
20240905,101300,26146350,2350,2350,2350,2350,719
|
|
20240905,101200,24456700,2350,2350,2350,2350,0
|
|
20240905,101100,24456700,2350,2350,2350,2350,114
|
|
20240905,101000,24188800,2355,2355,2355,2355,0
|
|
20240905,100900,24188800,2355,2355,2355,2355,0
|
|
20240905,100800,24188800,2355,2355,2355,2355,0
|
|
20240905,100700,24188800,2355,2355,2355,2355,0
|
|
20240905,100600,24188800,2355,2355,2355,2355,8
|
|
20240905,100500,24169960,2355,2355,2355,2355,22
|
|
20240905,100400,24118150,2355,2355,2355,2355,20
|
|
20240905,100300,24071050,2360,2360,2360,2360,0
|
|
20240905,100200,24071050,2360,2360,2360,2360,0
|
|
20240905,100100,24071050,2360,2360,2360,2360,1
|
|
20240905,100000,24068690,2355,2355,2355,2355,0
|
|
20240905,095900,24068690,2355,2355,2355,2355,0
|
|
20240905,095800,24068690,2355,2355,2355,2355,0
|
|
20240905,095700,24068690,2355,2355,2355,2355,0
|
|
20240905,095600,24068690,2355,2355,2355,2355,15
|
|
20240905,095500,24033365,2355,2355,2355,2355,0
|
|
20240905,095400,24033365,2355,2355,2355,2355,0
|
|
20240905,095300,24033365,2355,2355,2355,2355,0
|
|
20240905,095200,24033365,2355,2355,2355,2355,0
|
|
20240905,095100,24033365,2355,2355,2355,2355,200
|
|
20240905,095000,23562365,2355,2355,2355,2355,13
|
|
20240905,094900,23531750,2355,2355,2355,2355,0
|
|
20240905,094800,23531750,2355,2370,2370,2355,1681
|
|
20240905,094700,19569360,2370,2370,2370,2370,100
|
|
20240905,094600,19332360,2375,2375,2375,2375,0
|
|
20240905,094500,19332360,2375,2375,2375,2375,0
|
|
20240905,094400,19332360,2375,2375,2375,2375,0
|
|
20240905,094300,19332360,2375,2375,2375,2375,10
|
|
20240905,094200,19308610,2400,2400,2400,2400,0
|
|
20240905,094100,19308610,2400,2365,2400,2365,2651
|
|
20240905,094000,12991620,2365,2365,2365,2365,72
|
|
20240905,093900,12821340,2360,2360,2360,2360,0
|
|
20240905,093800,12821340,2360,2360,2360,2360,0
|
|
20240905,093700,12821340,2360,2360,2360,2360,500
|
|
20240905,093600,11641340,2360,2365,2365,2360,130
|
|
20240905,093500,11334390,2365,2365,2365,2365,50
|
|
20240905,093400,11216140,2365,2360,2365,2360,430
|
|
20240905,093300,10200840,2370,2360,2370,2360,79
|
|
20240905,093200,10014190,2360,2355,2360,2355,1602
|
|
20240905,093100,6237670,2345,2350,2350,2345,246
|
|
20240905,093000,5660795,2350,2350,2350,2350,70
|
|
20240905,092900,5496295,2350,2350,2350,2350,0
|
|
20240905,092800,5496295,2350,2350,2350,2350,0
|
|
20240905,092700,5496295,2350,2350,2350,2350,0
|
|
20240905,092600,5496295,2350,2350,2350,2350,2
|
|
20240905,092500,5491595,2350,2350,2350,2350,0
|
|
20240905,092400,5491595,2350,2350,2350,2350,0
|
|
20240905,092300,5491595,2350,2350,2350,2350,0
|
|
20240905,092200,5491595,2350,2350,2350,2350,42
|
|
20240905,092100,5392895,2360,2360,2360,2360,0
|
|
20240905,092000,5392895,2360,2360,2360,2360,0
|
|
20240905,091900,5392895,2360,2360,2360,2360,0
|
|
20240905,091800,5392895,2360,2355,2360,2355,51
|
|
20240905,091700,5272780,2355,2335,2355,2335,100
|
|
20240905,091600,5038655,2340,2335,2340,2335,187
|
|
20240905,091500,4602000,2335,2335,2335,2335,339
|
|
20240905,091400,3810435,2340,2340,2340,2340,0
|
|
20240905,091300,3810435,2340,2340,2340,2340,0
|
|
20240905,091200,3810435,2340,2340,2340,2340,1
|
|
20240905,091100,3808095,2345,2345,2345,2345,0
|
|
20240905,091000,3808095,2345,2345,2345,2345,0
|
|
20240905,090900,3808095,2345,2345,2345,2345,2
|
|
20240905,090800,3803405,2345,2345,2345,2345,10
|
|
20240905,090700,3779955,2345,2345,2345,2325,601
|
|
20240905,090600,2372310,2345,2345,2345,2345,0
|
|
20240905,090500,2372310,2345,2340,2345,2340,10
|
|
20240905,090400,2348895,2340,2340,2340,2340,2
|
|
20240905,090300,2344215,2320,2330,2340,2320,304
|
|
20240905,090200,1636580,2335,2335,2335,2335,0
|
|
20240905,090100,1636580,2335,2335,2335,2335,0
|
|
20240905,090000,1636580,2335,2330,2335,2325,703
|