598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185500,219524875,2220,2220,2220,2220,1286
|
|
20240909,185400,219524875,2220,2220,2220,2220,0
|
|
20240909,185300,219524875,2220,2220,2220,2220,0
|
|
20240909,185200,219524875,2220,2220,2220,2220,0
|
|
20240909,185100,219524875,2220,2220,2220,2220,0
|
|
20240909,185000,219524875,2220,2220,2220,2220,0
|
|
20240909,184900,219524875,2220,2220,2220,2220,0
|
|
20240909,184800,219524875,2220,2220,2220,2220,0
|
|
20240909,184700,219524875,2220,2220,2220,2220,0
|
|
20240909,184600,219524875,2220,2220,2220,2220,0
|
|
20240909,184500,219524875,2220,2220,2220,2220,0
|
|
20240909,184400,219524875,2220,2220,2220,2220,0
|
|
20240909,184300,219524875,2220,2220,2220,2220,0
|
|
20240909,184200,219524875,2220,2220,2220,2220,0
|
|
20240909,184100,219524875,2220,2220,2220,2220,0
|
|
20240909,184000,219524875,2220,2220,2220,2220,0
|
|
20240909,183900,219524875,2220,2220,2220,2220,0
|
|
20240909,183800,219524875,2220,2220,2220,2220,0
|
|
20240909,183700,219524875,2220,2220,2220,2220,0
|
|
20240909,183600,219524875,2220,2220,2220,2220,0
|
|
20240909,183500,219524875,2220,2220,2220,2220,0
|
|
20240909,183400,219524875,2220,2220,2220,2220,0
|
|
20240909,183300,219524875,2220,2220,2220,2220,0
|
|
20240909,183200,219524875,2220,2220,2220,2220,0
|
|
20240909,183100,219524875,2220,2220,2220,2220,0
|
|
20240909,183000,219524875,2220,2220,2220,2220,0
|
|
20240909,182900,219524875,2220,2220,2220,2220,0
|
|
20240909,182800,219524875,2220,2220,2220,2220,0
|
|
20240909,182700,219524875,2220,2220,2220,2220,0
|
|
20240909,182600,219524875,2220,2220,2220,2220,0
|
|
20240909,182500,219524875,2220,2220,2220,2220,1286
|
|
20240909,182400,219524875,2220,2220,2220,2220,0
|
|
20240909,182300,219524875,2220,2220,2220,2220,0
|
|
20240909,182200,219524875,2220,2220,2220,2220,0
|
|
20240909,182100,219524875,2220,2220,2220,2220,0
|
|
20240909,182000,219524875,2220,2220,2220,2220,0
|
|
20240909,181900,219524875,2220,2220,2220,2220,0
|
|
20240909,181800,219524875,2220,2220,2220,2220,0
|
|
20240909,181700,219524875,2220,2220,2220,2220,0
|
|
20240909,181600,219524875,2220,2220,2220,2220,0
|
|
20240909,181500,219524875,2220,2220,2220,2220,0
|
|
20240909,181400,219524875,2220,2220,2220,2220,0
|
|
20240909,181300,219524875,2220,2220,2220,2220,0
|
|
20240909,181200,219524875,2220,2220,2220,2220,0
|
|
20240909,181100,219524875,2220,2220,2220,2220,0
|
|
20240909,181000,219524875,2220,2220,2220,2220,0
|
|
20240909,180900,219524875,2220,2220,2220,2220,0
|
|
20240909,180800,219524875,2220,2220,2220,2220,0
|
|
20240909,180700,219524875,2220,2220,2220,2220,0
|
|
20240909,180600,219524875,2220,2220,2220,2220,0
|
|
20240909,180500,219524875,2220,2220,2220,2220,0
|
|
20240909,180400,219524875,2220,2220,2220,2220,0
|
|
20240909,180300,219524875,2220,2220,2220,2220,0
|
|
20240909,180200,219524875,2220,2220,2220,2220,0
|
|
20240909,180100,219524875,2220,2220,2220,2220,0
|
|
20240909,180000,219524875,2220,2220,2220,2220,0
|
|
20240909,175900,219524875,2220,2220,2220,2220,0
|
|
20240909,175800,219524875,2220,2220,2220,2220,0
|
|
20240909,175700,219524875,2220,2220,2220,2220,0
|
|
20240909,175600,219524875,2220,2220,2220,2220,0
|
|
20240909,175500,219524875,2220,2220,2220,2220,1286
|
|
20240909,175400,219524875,2220,2220,2220,2220,0
|
|
20240909,175300,219524875,2220,2220,2220,2220,0
|
|
20240909,175200,219524875,2220,2220,2220,2220,0
|
|
20240909,175100,219524875,2220,2220,2220,2220,0
|
|
20240909,175000,219524875,2220,2220,2220,2220,0
|
|
20240909,174900,219524875,2220,2220,2220,2220,0
|
|
20240909,174800,219524875,2220,2220,2220,2220,0
|
|
20240909,174700,219524875,2220,2220,2220,2220,0
|
|
20240909,174600,219524875,2220,2220,2220,2220,0
|
|
20240909,174500,219524875,2220,2220,2220,2220,0
|
|
20240909,174400,219524875,2220,2220,2220,2220,0
|
|
20240909,174300,219524875,2220,2220,2220,2220,0
|
|
20240909,174200,219524875,2220,2220,2220,2220,0
|
|
20240909,174100,219524875,2220,2220,2220,2220,0
|
|
20240909,174000,219524875,2220,2220,2220,2220,0
|
|
20240909,173900,219524875,2220,2220,2220,2220,0
|
|
20240909,173800,219524875,2220,2220,2220,2220,0
|
|
20240909,173700,219524875,2220,2220,2220,2220,0
|
|
20240909,173600,219524875,2220,2220,2220,2220,0
|
|
20240909,173500,219524875,2220,2220,2220,2220,0
|
|
20240909,173400,219524875,2220,2220,2220,2220,0
|
|
20240909,173300,219524875,2220,2220,2220,2220,0
|
|
20240909,173200,219524875,2220,2220,2220,2220,0
|
|
20240909,173100,219524875,2220,2220,2220,2220,0
|
|
20240909,173000,219524875,2220,2220,2220,2220,0
|
|
20240909,172900,219524875,2220,2220,2220,2220,0
|
|
20240909,172800,219524875,2220,2220,2220,2220,0
|
|
20240909,172700,219524875,2220,2220,2220,2220,0
|
|
20240909,172600,219524875,2220,2220,2220,2220,0
|
|
20240909,172500,219524875,2220,2220,2220,2220,1286
|
|
20240909,172400,219524875,2220,2220,2220,2220,0
|
|
20240909,172300,219524875,2220,2220,2220,2220,0
|
|
20240909,172200,219524875,2220,2220,2220,2220,0
|
|
20240909,172100,219524875,2220,2220,2220,2220,0
|
|
20240909,172000,219524875,2220,2220,2220,2220,0
|
|
20240909,171900,219524875,2220,2220,2220,2220,0
|
|
20240909,171800,219524875,2220,2220,2220,2220,0
|
|
20240909,171700,219524875,2220,2220,2220,2220,0
|
|
20240909,171600,219524875,2220,2220,2220,2220,0
|
|
20240909,171500,219524875,2220,2220,2220,2220,0
|
|
20240909,171400,219524875,2220,2220,2220,2220,0
|
|
20240909,171300,219524875,2220,2220,2220,2220,0
|
|
20240909,171200,219524875,2220,2220,2220,2220,0
|
|
20240909,171100,219524875,2220,2220,2220,2220,0
|
|
20240909,171000,219524875,2220,2220,2220,2220,0
|
|
20240909,170900,219524875,2220,2220,2220,2220,0
|
|
20240909,170800,219524875,2220,2220,2220,2220,0
|
|
20240909,170700,219524875,2220,2220,2220,2220,0
|
|
20240909,170600,219524875,2220,2220,2220,2220,0
|
|
20240909,170500,219524875,2220,2220,2220,2220,0
|
|
20240909,170400,219524875,2220,2220,2220,2220,0
|
|
20240909,170300,219524875,2220,2220,2220,2220,0
|
|
20240909,170200,219524875,2220,2220,2220,2220,0
|
|
20240909,170100,219524875,2220,2220,2220,2220,0
|
|
20240909,170000,219524875,2220,2220,2220,2220,0
|
|
20240909,165900,219524875,2220,2220,2220,2220,0
|
|
20240909,165800,219524875,2220,2220,2220,2220,0
|
|
20240909,165700,219524875,2220,2220,2220,2220,0
|
|
20240909,165600,219524875,2220,2220,2220,2220,0
|
|
20240909,165500,219524875,2220,2220,2220,2220,1286
|
|
20240909,165400,219524875,2220,2220,2220,2220,0
|
|
20240909,165300,219524875,2220,2220,2220,2220,0
|
|
20240909,165200,219524875,2220,2220,2220,2220,0
|
|
20240909,165100,219524875,2220,2220,2220,2220,0
|
|
20240909,165000,219524875,2220,2220,2220,2220,0
|
|
20240909,164900,219524875,2220,2220,2220,2220,0
|
|
20240909,164800,219524875,2220,2220,2220,2220,0
|
|
20240909,164700,219524875,2220,2220,2220,2220,0
|
|
20240909,164600,219524875,2220,2220,2220,2220,0
|
|
20240909,164500,219524875,2220,2220,2220,2220,0
|
|
20240909,164400,219524875,2220,2220,2220,2220,0
|
|
20240909,164300,219524875,2220,2220,2220,2220,0
|
|
20240909,164200,219524875,2220,2220,2220,2220,0
|
|
20240909,164100,219524875,2220,2220,2220,2220,0
|
|
20240909,164000,219524875,2220,2220,2220,2220,0
|
|
20240909,163900,219524875,2220,2220,2220,2220,0
|
|
20240909,163800,219524875,2220,2220,2220,2220,0
|
|
20240909,163700,219524875,2220,2220,2220,2220,0
|
|
20240909,163600,219524875,2220,2220,2220,2220,0
|
|
20240909,163500,219524875,2220,2220,2220,2220,0
|
|
20240909,163400,219524875,2220,2220,2220,2220,0
|
|
20240909,163300,219524875,2220,2220,2220,2220,0
|
|
20240909,163200,219524875,2220,2220,2220,2220,0
|
|
20240909,163100,219524875,2220,2220,2220,2220,0
|
|
20240909,163000,219524875,2220,2220,2220,2220,0
|
|
20240909,162900,219524875,2220,2220,2220,2220,0
|
|
20240909,162800,219524875,2220,2220,2220,2220,0
|
|
20240909,162700,219524875,2220,2220,2220,2220,0
|
|
20240909,162600,219524875,2220,2220,2220,2220,0
|
|
20240909,162500,219524875,2220,2220,2220,2220,1286
|
|
20240909,162400,219524875,2220,2220,2220,2220,0
|
|
20240909,162300,219524875,2220,2220,2220,2220,0
|
|
20240909,162200,219524875,2220,2220,2220,2220,0
|
|
20240909,162100,219524875,2220,2220,2220,2220,0
|
|
20240909,162000,219524875,2220,2220,2220,2220,0
|
|
20240909,161900,219524875,2220,2220,2220,2220,0
|
|
20240909,161800,219524875,2220,2220,2220,2220,0
|
|
20240909,161700,219524875,2220,2220,2220,2220,0
|
|
20240909,161600,219524875,2220,2220,2220,2220,0
|
|
20240909,161500,219524875,2220,2220,2220,2220,0
|
|
20240909,161400,219524875,2220,2220,2220,2220,0
|
|
20240909,161300,219524875,2220,2220,2220,2220,0
|
|
20240909,161200,219524875,2220,2220,2220,2220,0
|
|
20240909,161100,219524875,2220,2220,2220,2220,0
|
|
20240909,161000,219524875,2220,2220,2220,2220,0
|
|
20240909,160900,219524875,2220,2220,2220,2220,0
|
|
20240909,160800,219524875,2220,2220,2220,2220,0
|
|
20240909,160700,219524875,2220,2220,2220,2220,0
|
|
20240909,160600,219524875,2220,2220,2220,2220,0
|
|
20240909,160500,219524875,2220,2220,2220,2220,0
|
|
20240909,160400,219524875,2220,2220,2220,2220,0
|
|
20240909,160300,219524875,2220,2220,2220,2220,0
|
|
20240909,160200,219524875,2220,2220,2220,2220,0
|
|
20240909,160100,219524875,2220,2220,2220,2220,0
|
|
20240909,160000,219524875,2220,2220,2220,2220,0
|
|
20240909,155900,219524875,2220,2220,2220,2220,0
|
|
20240909,155800,219524875,2220,2220,2220,2220,0
|
|
20240909,155700,219524875,2220,2220,2220,2220,0
|
|
20240909,155600,219524875,2220,2220,2220,2220,0
|
|
20240909,155500,219524875,2220,2220,2220,2220,1286
|
|
20240909,155400,219524875,2220,2220,2220,2220,0
|
|
20240909,155300,219524875,2220,2220,2220,2220,0
|
|
20240909,155200,219524875,2220,2220,2220,2220,0
|
|
20240909,155100,219524875,2220,2220,2220,2220,0
|
|
20240909,155000,219524875,2220,2220,2220,2220,0
|
|
20240909,154900,219524875,2220,2220,2220,2220,0
|
|
20240909,154800,219524875,2220,2220,2220,2220,0
|
|
20240909,154700,219524875,2220,2220,2220,2220,0
|
|
20240909,154600,219524875,2220,2220,2220,2220,0
|
|
20240909,154500,219524875,2220,2220,2220,2220,0
|
|
20240909,154400,219524875,2220,2220,2220,2220,0
|
|
20240909,154300,219524875,2220,2220,2220,2220,0
|
|
20240909,154200,219524875,2220,2220,2220,2220,0
|
|
20240909,154100,219524875,2220,2220,2220,2220,0
|
|
20240909,154000,219524875,2220,2220,2220,2220,0
|
|
20240909,153900,219524875,2220,2220,2220,2220,0
|
|
20240909,153800,219524875,2220,2220,2220,2220,0
|
|
20240909,153700,219524875,2220,2220,2220,2220,0
|
|
20240909,153600,219524875,2220,2220,2220,2220,0
|
|
20240909,153500,219524875,2220,2220,2220,2220,0
|
|
20240909,153400,219524875,2220,2220,2220,2220,0
|
|
20240909,153300,219524875,2220,2220,2220,2220,0
|
|
20240909,153200,219524875,2220,2220,2220,2220,0
|
|
20240909,153100,219524875,2220,2220,2220,2220,0
|
|
20240909,153000,219524875,2220,2220,2220,2220,1286
|
|
20240909,152900,216669955,2225,2225,2225,2225,0
|
|
20240909,152800,216669955,2225,2225,2225,2225,0
|
|
20240909,152700,216669955,2225,2225,2225,2225,0
|
|
20240909,152600,216669955,2225,2225,2225,2225,0
|
|
20240909,152500,216669955,2225,2225,2225,2225,0
|
|
20240909,152400,216669955,2225,2225,2225,2225,0
|
|
20240909,152300,216669955,2225,2225,2225,2225,0
|
|
20240909,152200,216669955,2225,2225,2225,2225,0
|
|
20240909,152100,216669955,2225,2225,2225,2225,0
|
|
20240909,152000,216669955,2225,2225,2225,2225,0
|
|
20240909,151900,216669955,2225,2225,2225,2225,13
|
|
20240909,151800,216641030,2225,2235,2250,2225,485
|
|
20240909,151700,215556975,2220,2225,2225,2220,49
|
|
20240909,151600,215448020,2220,2220,2220,2220,22
|
|
20240909,151500,215399180,2220,2220,2220,2220,0
|
|
20240909,151400,215399180,2220,2220,2220,2220,0
|
|
20240909,151300,215399180,2220,2220,2220,2220,42
|
|
20240909,151200,215305940,2230,2230,2230,2230,0
|
|
20240909,151100,215305940,2230,2230,2230,2230,0
|
|
20240909,151000,215305940,2230,2230,2230,2230,0
|
|
20240909,150900,215305940,2230,2230,2230,2230,1
|
|
20240909,150800,215303710,2235,2235,2235,2235,0
|
|
20240909,150700,215303710,2235,2225,2235,2220,76
|
|
20240909,150600,215134960,2220,2220,2220,2220,0
|
|
20240909,150500,215134960,2220,2220,2220,2220,0
|
|
20240909,150400,215134960,2220,2220,2220,2220,0
|
|
20240909,150300,215134960,2220,2220,2220,2220,0
|
|
20240909,150200,215134960,2220,2225,2225,2220,67
|
|
20240909,150100,214986215,2220,2220,2220,2220,0
|
|
20240909,150000,214986215,2220,2220,2220,2220,3
|
|
20240909,145900,214979555,2220,2220,2220,2220,1
|
|
20240909,145800,214977335,2220,2220,2220,2220,0
|
|
20240909,145700,214977335,2220,2220,2220,2220,63
|
|
20240909,145600,214837475,2225,2225,2225,2225,1
|
|
20240909,145500,214835250,2225,2225,2225,2225,0
|
|
20240909,145400,214835250,2225,2225,2225,2225,4
|
|
20240909,145300,214826350,2225,2225,2225,2225,0
|
|
20240909,145200,214826350,2225,2225,2225,2225,0
|
|
20240909,145100,214826350,2225,2225,2225,2225,0
|
|
20240909,145000,214826350,2225,2225,2225,2225,2
|
|
20240909,144900,214821900,2225,2225,2225,2225,0
|
|
20240909,144800,214821900,2225,2225,2225,2225,0
|
|
20240909,144700,214821900,2225,2225,2225,2225,2
|
|
20240909,144600,214817450,2225,2225,2225,2225,0
|
|
20240909,144500,214817450,2225,2225,2225,2225,4
|
|
20240909,144400,214808550,2220,2220,2220,2220,0
|
|
20240909,144300,214808550,2220,2220,2220,2220,0
|
|
20240909,144200,214808550,2220,2220,2220,2220,0
|
|
20240909,144100,214808550,2220,2220,2220,2220,2
|
|
20240909,144000,214804110,2220,2220,2220,2220,0
|
|
20240909,143900,214804110,2220,2220,2220,2220,0
|
|
20240909,143800,214804110,2220,2220,2220,2220,2
|
|
20240909,143700,214799670,2220,2220,2220,2220,0
|
|
20240909,143600,214799670,2220,2220,2220,2220,4
|
|
20240909,143500,214790790,2235,2235,2235,2235,0
|
|
20240909,143400,214790790,2235,2235,2235,2235,0
|
|
20240909,143300,214790790,2235,2225,2235,2225,502
|
|
20240909,143200,213671240,2220,2235,2235,2220,332
|
|
20240909,143100,212932490,2225,2225,2225,2225,0
|
|
20240909,143000,212932490,2225,2225,2225,2225,0
|
|
20240909,142900,212932490,2225,2225,2225,2225,2
|
|
20240909,142800,212928040,2225,2225,2225,2225,0
|
|
20240909,142700,212928040,2225,2225,2225,2225,0
|
|
20240909,142600,212928040,2225,2225,2225,2225,4
|
|
20240909,142500,212919140,2225,2225,2225,2225,0
|
|
20240909,142400,212919140,2225,2225,2225,2225,0
|
|
20240909,142300,212919140,2225,2225,2225,2225,2
|
|
20240909,142200,212914690,2225,2225,2225,2225,0
|
|
20240909,142100,212914690,2225,2225,2225,2225,0
|
|
20240909,142000,212914690,2225,2225,2225,2225,2
|
|
20240909,141900,212910240,2235,2235,2235,2235,223
|
|
20240909,141800,212411835,2235,2230,2235,2230,510
|
|
20240909,141700,211274030,2220,2220,2220,2220,4
|
|
20240909,141600,211265150,2230,2225,2230,2225,224
|
|
20240909,141500,210766745,2220,2220,2220,2220,1918
|
|
20240909,141400,206508785,2220,2220,2220,2215,1061
|
|
20240909,141300,204153375,2220,2220,2220,2220,10
|
|
20240909,141200,204131175,2220,2220,2220,2220,0
|
|
20240909,141100,204131175,2220,2220,2220,2215,92
|
|
20240909,141000,203926945,2215,2215,2215,2215,62
|
|
20240909,140900,203789615,2215,2215,2215,2215,0
|
|
20240909,140800,203789615,2215,2215,2215,2215,4
|
|
20240909,140700,203780755,2215,2215,2215,2215,0
|
|
20240909,140600,203780755,2215,2220,2220,2215,83
|
|
20240909,140500,203596510,2215,2220,2220,2215,11
|
|
20240909,140400,203572100,2225,2225,2225,2225,0
|
|
20240909,140300,203572100,2225,2225,2225,2225,0
|
|
20240909,140200,203572100,2225,2225,2225,2225,1
|
|
20240909,140100,203569875,2220,2225,2225,2220,4
|
|
20240909,140000,203560985,2215,2215,2215,2215,0
|
|
20240909,135900,203560985,2215,2215,2215,2215,4
|
|
20240909,135800,203552125,2215,2215,2215,2215,0
|
|
20240909,135700,203552125,2215,2215,2215,2215,72
|
|
20240909,135600,203392645,2215,2215,2215,2215,2
|
|
20240909,135500,203388215,2220,2220,2220,2220,1
|
|
20240909,135400,203385995,2215,2215,2215,2215,0
|
|
20240909,135300,203385995,2215,2215,2215,2215,0
|
|
20240909,135200,203385995,2215,2225,2225,2215,4
|
|
20240909,135100,203377120,2215,2215,2215,2215,0
|
|
20240909,135000,203377120,2215,2215,2215,2215,4
|
|
20240909,134900,203368260,2220,2220,2220,2220,70
|
|
20240909,134800,203212860,2215,2215,2215,2215,0
|
|
20240909,134700,203212860,2215,2215,2215,2215,2
|
|
20240909,134600,203208430,2220,2220,2220,2220,0
|
|
20240909,134500,203208430,2220,2220,2220,2220,0
|
|
20240909,134400,203208430,2220,2220,2220,2220,1
|
|
20240909,134300,203206210,2210,2210,2220,2210,4
|
|
20240909,134200,203197360,2210,2210,2210,2210,0
|
|
20240909,134100,203197360,2210,2220,2220,2210,34
|
|
20240909,134000,203121920,2215,2215,2215,2215,46
|
|
20240909,133900,203020030,2215,2215,2215,2215,0
|
|
20240909,133800,203020030,2215,2215,2215,2215,3
|
|
20240909,133700,203013385,2215,2215,2215,2215,2
|
|
20240909,133600,203008955,2215,2215,2215,2215,3
|
|
20240909,133500,203002310,2215,2215,2215,2215,1
|
|
20240909,133400,203000095,2215,2215,2215,2215,0
|
|
20240909,133300,203000095,2215,2215,2215,2215,0
|
|
20240909,133200,203000095,2215,2215,2215,2215,4
|
|
20240909,133100,202991235,2215,2215,2215,2215,0
|
|
20240909,133000,202991235,2215,2215,2215,2215,0
|
|
20240909,132900,202991235,2215,2215,2215,2215,103
|
|
20240909,132800,202763090,2215,2215,2215,2215,0
|
|
20240909,132700,202763090,2215,2215,2215,2215,69
|
|
20240909,132600,202610255,2215,2215,2215,2215,1
|
|
20240909,132500,202608040,2215,2215,2215,2215,0
|
|
20240909,132400,202608040,2215,2215,2215,2215,0
|
|
20240909,132300,202608040,2215,2215,2215,2215,4
|
|
20240909,132200,202599180,2215,2215,2215,2215,0
|
|
20240909,132100,202599180,2215,2215,2215,2215,0
|
|
20240909,132000,202599180,2215,2215,2215,2215,3
|
|
20240909,131900,202592535,2215,2215,2215,2215,0
|
|
20240909,131800,202592535,2215,2215,2215,2215,0
|
|
20240909,131700,202592535,2215,2215,2215,2215,74
|
|
20240909,131600,202428625,2215,2215,2215,2215,3
|
|
20240909,131500,202421980,2215,2215,2215,2215,0
|
|
20240909,131400,202421980,2215,2215,2215,2215,2
|
|
20240909,131300,202417550,2210,2210,2210,2210,0
|
|
20240909,131200,202417550,2210,2210,2210,2210,0
|
|
20240909,131100,202417550,2210,2210,2210,2210,0
|
|
20240909,131000,202417550,2210,2210,2210,2210,394
|
|
20240909,130900,201546810,2210,2210,2210,2210,55
|
|
20240909,130800,201425260,2210,2210,2210,2210,0
|
|
20240909,130700,201425260,2210,2210,2210,2210,601
|
|
20240909,130600,200097050,2210,2210,2210,2210,0
|
|
20240909,130500,200097050,2210,2210,2210,2210,0
|
|
20240909,130400,200097050,2210,2210,2210,2210,4
|
|
20240909,130300,200088210,2210,2210,2210,2210,0
|
|
20240909,130200,200088210,2210,2210,2210,2210,0
|
|
20240909,130100,200088210,2210,2210,2210,2210,3
|
|
20240909,130000,200081580,2210,2210,2210,2210,0
|
|
20240909,125900,200081580,2210,2210,2210,2210,0
|
|
20240909,125800,200081580,2210,2210,2210,2210,1
|
|
20240909,125700,200079370,2225,2225,2225,2225,0
|
|
20240909,125600,200079370,2225,2225,2225,2225,10
|
|
20240909,125500,200057120,2210,2225,2225,2210,5
|
|
20240909,125400,200046055,2210,2210,2210,2210,0
|
|
20240909,125300,200046055,2210,2210,2210,2210,0
|
|
20240909,125200,200046055,2210,2210,2210,2210,3
|
|
20240909,125100,200039425,2210,2210,2210,2210,0
|
|
20240909,125000,200039425,2210,2210,2210,2210,0
|
|
20240909,124900,200039425,2210,2210,2210,2210,1
|
|
20240909,124800,200037215,2210,2210,2210,2210,0
|
|
20240909,124700,200037215,2210,2210,2210,2210,0
|
|
20240909,124600,200037215,2210,2210,2210,2210,4
|
|
20240909,124500,200028375,2210,2210,2210,2210,66
|
|
20240909,124400,199882515,2210,2210,2210,2210,0
|
|
20240909,124300,199882515,2210,2210,2210,2210,3
|
|
20240909,124200,199875885,2210,2210,2210,2210,0
|
|
20240909,124100,199875885,2210,2210,2210,2210,0
|
|
20240909,124000,199875885,2210,2210,2210,2210,1
|
|
20240909,123900,199873675,2210,2210,2210,2210,0
|
|
20240909,123800,199873675,2210,2210,2210,2210,0
|
|
20240909,123700,199873675,2210,2210,2210,2210,4
|
|
20240909,123600,199864835,2225,2210,2225,2210,68
|
|
20240909,123500,199714540,2215,2215,2215,2215,0
|
|
20240909,123400,199714540,2215,2215,2215,2215,3
|
|
20240909,123300,199707895,2225,2225,2225,2225,0
|
|
20240909,123200,199707895,2225,2225,2225,2225,1
|
|
20240909,123100,199705670,2215,2215,2215,2215,0
|
|
20240909,123000,199705670,2215,2215,2215,2215,1
|
|
20240909,122900,199703455,2215,2215,2215,2215,4
|
|
20240909,122800,199694595,2210,2210,2210,2210,0
|
|
20240909,122700,199694595,2210,2210,2210,2210,0
|
|
20240909,122600,199694595,2210,2210,2210,2210,0
|
|
20240909,122500,199694595,2210,2210,2210,2210,3
|
|
20240909,122400,199687965,2210,2210,2210,2210,0
|
|
20240909,122300,199687965,2210,2210,2210,2210,0
|
|
20240909,122200,199687965,2210,2210,2210,2210,2
|
|
20240909,122100,199683545,2215,2215,2215,2215,0
|
|
20240909,122000,199683545,2215,2215,2215,2215,0
|
|
20240909,121900,199683545,2215,2215,2215,2215,3
|
|
20240909,121800,199676900,2225,2220,2225,2220,100
|
|
20240909,121700,199454565,2220,2215,2220,2215,50
|
|
20240909,121600,199343575,2215,2215,2215,2215,1
|
|
20240909,121500,199341360,2215,2215,2215,2215,0
|
|
20240909,121400,199341360,2215,2215,2215,2215,0
|
|
20240909,121300,199341360,2215,2215,2215,2210,320
|
|
20240909,121200,198634150,2210,2210,2210,2210,0
|
|
20240909,121100,198634150,2210,2210,2210,2210,0
|
|
20240909,121000,198634150,2210,2210,2210,2210,1151
|
|
20240909,120900,196090440,2210,2210,2210,2210,0
|
|
20240909,120800,196090440,2210,2210,2210,2210,0
|
|
20240909,120700,196090440,2210,2210,2210,2210,3
|
|
20240909,120600,196083810,2220,2220,2220,2220,3
|
|
20240909,120500,196077150,2210,2210,2210,2210,0
|
|
20240909,120400,196077150,2210,2210,2210,2210,2
|
|
20240909,120300,196072730,2210,2210,2210,2210,0
|
|
20240909,120200,196072730,2210,2210,2210,2210,0
|
|
20240909,120100,196072730,2210,2210,2210,2210,3
|
|
20240909,120000,196066100,2210,2210,2210,2210,0
|
|
20240909,115900,196066100,2210,2210,2210,2210,0
|
|
20240909,115800,196066100,2210,2210,2210,2210,3
|
|
20240909,115700,196059470,2210,2210,2210,2210,0
|
|
20240909,115600,196059470,2210,2210,2210,2210,0
|
|
20240909,115500,196059470,2210,2210,2210,2210,2
|
|
20240909,115400,196055050,2210,2210,2210,2210,0
|
|
20240909,115300,196055050,2210,2210,2210,2210,0
|
|
20240909,115200,196055050,2210,2210,2210,2210,3
|
|
20240909,115100,196048420,2210,2210,2210,2210,0
|
|
20240909,115000,196048420,2210,2210,2210,2210,0
|
|
20240909,114900,196048420,2210,2210,2210,2210,3
|
|
20240909,114800,196041790,2210,2210,2210,2210,0
|
|
20240909,114700,196041790,2210,2210,2210,2210,0
|
|
20240909,114600,196041790,2210,2210,2210,2210,0
|
|
20240909,114500,196041790,2210,2210,2210,2210,2
|
|
20240909,114400,196037370,2210,2210,2210,2210,5
|
|
20240909,114300,196026320,2210,2210,2210,2210,3
|
|
20240909,114200,196019690,2210,2210,2210,2210,0
|
|
20240909,114100,196019690,2210,2210,2210,2210,0
|
|
20240909,114000,196019690,2210,2210,2210,2210,3
|
|
20240909,113900,196013060,2210,2210,2210,2210,0
|
|
20240909,113800,196013060,2210,2210,2210,2210,0
|
|
20240909,113700,196013060,2210,2210,2210,2210,0
|
|
20240909,113600,196013060,2210,2210,2210,2210,2
|
|
20240909,113500,196008640,2210,2210,2210,2210,0
|
|
20240909,113400,196008640,2210,2210,2210,2210,3
|
|
20240909,113300,196002010,2220,2215,2220,2215,100
|
|
20240909,113200,195780500,2210,2210,2210,2210,0
|
|
20240909,113100,195780500,2210,2210,2210,2210,0
|
|
20240909,113000,195780500,2210,2210,2210,2210,3
|
|
20240909,112900,195773870,2210,2210,2210,2210,0
|
|
20240909,112800,195773870,2210,2210,2210,2210,0
|
|
20240909,112700,195773870,2210,2210,2210,2210,2
|
|
20240909,112600,195769450,2205,2205,2205,2205,0
|
|
20240909,112500,195769450,2205,2205,2205,2205,3
|
|
20240909,112400,195762835,2205,2205,2205,2205,0
|
|
20240909,112300,195762835,2205,2205,2205,2205,0
|
|
20240909,112200,195762835,2205,2205,2205,2205,0
|
|
20240909,112100,195762835,2205,2205,2205,2205,3
|
|
20240909,112000,195756220,2220,2220,2220,2220,0
|
|
20240909,111900,195756220,2220,2220,2220,2220,0
|
|
20240909,111800,195756220,2220,2205,2220,2205,102
|
|
20240909,111700,195530100,2205,2205,2205,2205,0
|
|
20240909,111600,195530100,2205,2215,2215,2205,203
|
|
20240909,111500,195080485,2215,2210,2215,2210,221
|
|
20240909,111400,194591005,2205,2210,2210,2205,57
|
|
20240909,111300,194465310,2210,2205,2210,2205,301
|
|
20240909,111200,193800855,2210,2205,2210,2205,153
|
|
20240909,111100,193462740,2210,2210,2210,2210,0
|
|
20240909,111000,193462740,2210,2210,2210,2210,1
|
|
20240909,110900,193460530,2205,2205,2205,2205,2
|
|
20240909,110800,193456120,2205,2205,2205,2205,0
|
|
20240909,110700,193456120,2205,2205,2205,2205,0
|
|
20240909,110600,193456120,2205,2205,2205,2205,4
|
|
20240909,110500,193447300,2205,2205,2205,2205,0
|
|
20240909,110400,193447300,2205,2205,2205,2205,0
|
|
20240909,110300,193447300,2205,2205,2205,2205,2
|
|
20240909,110200,193442890,2210,2210,2210,2210,0
|
|
20240909,110100,193442890,2210,2210,2210,2210,1
|
|
20240909,110000,193440680,2200,2200,2200,2200,2
|
|
20240909,105900,193436280,2200,2200,2200,2200,0
|
|
20240909,105800,193436280,2200,2200,2200,2200,0
|
|
20240909,105700,193436280,2200,2195,2200,2195,6145
|
|
20240909,105600,179917305,2200,2200,2200,2200,7
|
|
20240909,105500,179901905,2190,2190,2190,2190,0
|
|
20240909,105400,179901905,2190,2200,2200,2190,1124
|
|
20240909,105300,177429125,2200,2190,2200,2190,2
|
|
20240909,105200,177424735,2190,2190,2190,2190,643
|
|
20240909,105100,176016565,2190,2185,2190,2185,28
|
|
20240909,105000,175955255,2185,2185,2185,2185,0
|
|
20240909,104900,175955255,2185,2185,2185,2185,0
|
|
20240909,104800,175955255,2185,2185,2185,2185,5
|
|
20240909,104700,175944330,2185,2185,2185,2185,0
|
|
20240909,104600,175944330,2185,2185,2185,2185,0
|
|
20240909,104500,175944330,2185,2185,2185,2185,32
|
|
20240909,104400,175874410,2190,2190,2190,2190,0
|
|
20240909,104300,175874410,2190,2190,2190,2190,1
|
|
20240909,104200,175872220,2185,2185,2185,2185,202
|
|
20240909,104100,175430850,2190,2190,2190,2190,1
|
|
20240909,104000,175428660,2190,2190,2190,2190,0
|
|
20240909,103900,175428660,2190,2190,2190,2190,1
|
|
20240909,103800,175426470,2200,2200,2200,2200,10
|
|
20240909,103700,175404470,2195,2195,2195,2195,417
|
|
20240909,103600,174489155,2195,2185,2195,2185,102
|
|
20240909,103500,174265285,2195,2195,2195,2195,0
|
|
20240909,103400,174265285,2195,2195,2195,2195,0
|
|
20240909,103300,174265285,2195,2185,2195,2185,302
|
|
20240909,103200,173602415,2185,2185,2185,2185,0
|
|
20240909,103100,173602415,2185,2185,2185,2185,0
|
|
20240909,103000,173602415,2185,2185,2185,2185,4
|
|
20240909,102900,173593675,2185,2185,2185,2185,0
|
|
20240909,102800,173593675,2185,2185,2185,2185,0
|
|
20240909,102700,173593675,2185,2185,2185,2185,2
|
|
20240909,102600,173589305,2185,2185,2185,2185,0
|
|
20240909,102500,173589305,2185,2185,2185,2185,0
|
|
20240909,102400,173589305,2185,2185,2185,2185,2830
|
|
20240909,102300,167405755,2185,2185,2185,2185,2
|
|
20240909,102200,167401385,2190,2190,2190,2190,0
|
|
20240909,102100,167401385,2190,2190,2190,2190,4
|
|
20240909,102000,167392625,2190,2190,2190,2190,312
|
|
20240909,101900,166709345,2200,2200,2200,2200,0
|
|
20240909,101800,166709345,2200,2210,2210,2200,151
|
|
20240909,101700,166376145,2210,2210,2210,2210,0
|
|
20240909,101600,166376145,2210,2210,2210,2210,0
|
|
20240909,101500,166376145,2210,2210,2210,2210,0
|
|
20240909,101400,166376145,2210,2210,2210,2210,2
|
|
20240909,101300,166371725,2225,2225,2225,2225,20
|
|
20240909,101200,166327225,2225,2210,2225,2210,14
|
|
20240909,101100,166296135,2210,2210,2210,2210,0
|
|
20240909,101000,166296135,2210,2210,2210,2210,0
|
|
20240909,100900,166296135,2210,2190,2210,2190,1256
|
|
20240909,100800,163521885,2185,2185,2185,2185,0
|
|
20240909,100700,163521885,2185,2185,2185,2185,0
|
|
20240909,100600,163521885,2185,2185,2185,2185,0
|
|
20240909,100500,163521885,2185,2185,2185,2185,2
|
|
20240909,100400,163517515,2190,2190,2190,2190,156
|
|
20240909,100300,163175875,2190,2190,2190,2190,47
|
|
20240909,100200,163072945,2200,2200,2200,2200,1
|
|
20240909,100100,163070745,2190,2190,2190,2190,39
|
|
20240909,100000,162985335,2190,2190,2190,2190,2
|
|
20240909,095900,162980955,2195,2195,2195,2195,2
|
|
20240909,095800,162976565,2195,2195,2195,2195,0
|
|
20240909,095700,162976565,2195,2200,2200,2195,35
|
|
20240909,095600,162899725,2200,2200,2200,2200,10
|
|
20240909,095500,162877725,2210,2205,2210,2205,3
|
|
20240909,095400,162871105,2210,2210,2210,2210,5
|
|
20240909,095300,162860055,2205,2205,2205,2205,0
|
|
20240909,095200,162860055,2205,2205,2205,2205,4
|
|
20240909,095100,162851235,2210,2210,2210,2205,3
|
|
20240909,095000,162844610,2200,2205,2205,2200,27
|
|
20240909,094900,162785200,2210,2215,2215,2210,3
|
|
20240909,094800,162778565,2230,2230,2230,2230,0
|
|
20240909,094700,162778565,2230,2230,2230,2230,0
|
|
20240909,094600,162778565,2230,2230,2230,2230,0
|
|
20240909,094500,162778565,2230,2230,2230,2230,0
|
|
20240909,094400,162778565,2230,2230,2230,2230,0
|
|
20240909,094300,162778565,2230,2230,2230,2230,0
|
|
20240909,094200,162778565,2230,2230,2230,2230,0
|
|
20240909,094100,162778565,2230,2215,2230,2205,542
|
|
20240909,094000,161577580,2200,2230,2245,2150,16121
|
|
20240909,093900,125885815,2230,2230,2230,2230,2
|
|
20240909,093800,125881355,2215,2245,2245,2215,446
|
|
20240909,093700,124891660,2250,2220,2250,2220,510
|
|
20240909,093600,123755235,2220,2220,2220,2220,3
|
|
20240909,093500,123748575,2225,2225,2225,2225,1
|
|
20240909,093400,123746350,2210,2210,2210,2210,1
|
|
20240909,093300,123744140,2225,2225,2225,2210,522
|
|
20240909,093200,122582945,2225,2205,2225,2205,4
|
|
20240909,093100,122574065,2230,2230,2230,2230,1
|
|
20240909,093000,122571835,2255,2255,2255,2255,0
|
|
20240909,092900,122571835,2255,2220,2260,2220,2011
|
|
20240909,092800,118046565,2200,2220,2220,2200,62
|
|
20240909,092700,117910065,2210,2210,2210,2210,10
|
|
20240909,092600,117887965,2185,2185,2185,2185,938
|
|
20240909,092500,115838435,2175,2175,2175,2175,0
|
|
20240909,092400,115838435,2175,2175,2175,2175,0
|
|
20240909,092300,115838435,2175,2175,2175,2175,55
|
|
20240909,092200,115718810,2175,2175,2175,2175,0
|
|
20240909,092100,115718810,2175,2175,2175,2175,184
|
|
20240909,092000,115318610,2175,2175,2175,2175,0
|
|
20240909,091900,115318610,2175,2175,2175,2175,50
|
|
20240909,091800,115209860,2175,2175,2175,2175,1946
|
|
20240909,091700,110977310,2175,2175,2175,2175,10
|
|
20240909,091600,110955560,2175,2175,2175,2175,0
|
|
20240909,091500,110955560,2175,2175,2175,2175,2
|
|
20240909,091400,110951210,2175,2175,2175,2175,8
|
|
20240909,091300,110933810,2175,2170,2175,2165,130
|
|
20240909,091200,110651850,2170,2170,2170,2170,64
|
|
20240909,091100,110512970,2175,2175,2175,2175,2
|
|
20240909,091000,110508620,2175,2175,2175,2165,11
|
|
20240909,090900,110484720,2175,2165,2175,2165,12
|
|
20240909,090800,110458730,2165,2155,2165,2150,6703
|
|
20240909,090700,96013655,2145,2145,2145,2145,0
|
|
20240909,090600,96013655,2145,2145,2145,2125,2596
|
|
20240909,090500,90469980,2145,2150,2150,2145,422
|
|
20240909,090400,89563790,2145,2150,2165,2145,2452
|
|
20240909,090300,84280980,2150,2165,2165,2145,7238
|
|
20240909,090200,68667470,2165,2180,2180,2145,13430
|
|
20240909,090100,39792085,2170,2180,2180,2150,4023
|
|
20240909,090000,31102160,2140,2175,2195,2140,14336
|