617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191400,324800230,2100,2100,2100,2100,3429
|
|
20240904,191300,324800230,2100,2100,2100,2100,0
|
|
20240904,191200,324800230,2100,2100,2100,2100,0
|
|
20240904,191100,324800230,2100,2100,2100,2100,0
|
|
20240904,191000,324800230,2100,2100,2100,2100,0
|
|
20240904,190900,324800230,2100,2100,2100,2100,0
|
|
20240904,190800,324800230,2100,2100,2100,2100,0
|
|
20240904,190700,324800230,2100,2100,2100,2100,0
|
|
20240904,190600,324800230,2100,2100,2100,2100,0
|
|
20240904,190500,324800230,2100,2100,2100,2100,0
|
|
20240904,190400,324800230,2100,2100,2100,2100,0
|
|
20240904,190300,324800230,2100,2100,2100,2100,0
|
|
20240904,190200,324800230,2100,2100,2100,2100,0
|
|
20240904,190100,324800230,2100,2100,2100,2100,0
|
|
20240904,190000,324800230,2100,2100,2100,2100,0
|
|
20240904,185900,324800230,2100,2100,2100,2100,0
|
|
20240904,185800,324800230,2100,2100,2100,2100,0
|
|
20240904,185700,324800230,2100,2100,2100,2100,0
|
|
20240904,185600,324800230,2100,2100,2100,2100,0
|
|
20240904,185500,324800230,2100,2100,2100,2100,0
|
|
20240904,185400,324800230,2100,2100,2100,2100,0
|
|
20240904,185300,324800230,2100,2100,2100,2100,0
|
|
20240904,185200,324800230,2100,2100,2100,2100,0
|
|
20240904,185100,324800230,2100,2100,2100,2100,0
|
|
20240904,185000,324800230,2100,2100,2100,2100,0
|
|
20240904,184900,324800230,2100,2100,2100,2100,0
|
|
20240904,184800,324800230,2100,2100,2100,2100,0
|
|
20240904,184700,324800230,2100,2100,2100,2100,0
|
|
20240904,184600,324800230,2100,2100,2100,2100,0
|
|
20240904,184500,324800230,2100,2100,2100,2100,0
|
|
20240904,184400,324800230,2100,2100,2100,2100,3429
|
|
20240904,184300,324800230,2100,2100,2100,2100,0
|
|
20240904,184200,324800230,2100,2100,2100,2100,0
|
|
20240904,184100,324800230,2100,2100,2100,2100,0
|
|
20240904,184000,324800230,2100,2100,2100,2100,0
|
|
20240904,183900,324800230,2100,2100,2100,2100,0
|
|
20240904,183800,324800230,2100,2100,2100,2100,0
|
|
20240904,183700,324800230,2100,2100,2100,2100,0
|
|
20240904,183600,324800230,2100,2100,2100,2100,0
|
|
20240904,183500,324800230,2100,2100,2100,2100,0
|
|
20240904,183400,324800230,2100,2100,2100,2100,0
|
|
20240904,183300,324800230,2100,2100,2100,2100,0
|
|
20240904,183200,324800230,2100,2100,2100,2100,0
|
|
20240904,183100,324800230,2100,2100,2100,2100,0
|
|
20240904,183000,324800230,2100,2100,2100,2100,0
|
|
20240904,182900,324800230,2100,2100,2100,2100,0
|
|
20240904,182800,324800230,2100,2100,2100,2100,0
|
|
20240904,182700,324800230,2100,2100,2100,2100,0
|
|
20240904,182600,324800230,2100,2100,2100,2100,0
|
|
20240904,182500,324800230,2100,2100,2100,2100,0
|
|
20240904,182400,324800230,2100,2100,2100,2100,0
|
|
20240904,182300,324800230,2100,2100,2100,2100,0
|
|
20240904,182200,324800230,2100,2100,2100,2100,0
|
|
20240904,182100,324800230,2100,2100,2100,2100,0
|
|
20240904,182000,324800230,2100,2100,2100,2100,0
|
|
20240904,181900,324800230,2100,2100,2100,2100,0
|
|
20240904,181800,324800230,2100,2100,2100,2100,0
|
|
20240904,181700,324800230,2100,2100,2100,2100,0
|
|
20240904,181600,324800230,2100,2100,2100,2100,0
|
|
20240904,181500,324800230,2100,2100,2100,2100,0
|
|
20240904,181400,324800230,2100,2100,2100,2100,3429
|
|
20240904,181300,324800230,2100,2100,2100,2100,0
|
|
20240904,181200,324800230,2100,2100,2100,2100,0
|
|
20240904,181100,324800230,2100,2100,2100,2100,0
|
|
20240904,181000,324800230,2100,2100,2100,2100,0
|
|
20240904,180900,324800230,2100,2100,2100,2100,0
|
|
20240904,180800,324800230,2100,2100,2100,2100,0
|
|
20240904,180700,324800230,2100,2100,2100,2100,0
|
|
20240904,180600,324800230,2100,2100,2100,2100,0
|
|
20240904,180500,324800230,2100,2100,2100,2100,0
|
|
20240904,180400,324800230,2100,2100,2100,2100,0
|
|
20240904,180300,324800230,2100,2100,2100,2100,0
|
|
20240904,180200,324800230,2100,2100,2100,2100,0
|
|
20240904,180100,324800230,2100,2100,2100,2100,0
|
|
20240904,180000,324800230,2100,2100,2100,2100,0
|
|
20240904,175900,324800230,2100,2100,2100,2100,0
|
|
20240904,175800,324800230,2100,2100,2100,2100,0
|
|
20240904,175700,324800230,2100,2100,2100,2100,0
|
|
20240904,175600,324800230,2100,2100,2100,2100,0
|
|
20240904,175500,324800230,2100,2100,2100,2100,0
|
|
20240904,175400,324800230,2100,2100,2100,2100,0
|
|
20240904,175300,324800230,2100,2100,2100,2100,0
|
|
20240904,175200,324800230,2100,2100,2100,2100,0
|
|
20240904,175100,324800230,2100,2100,2100,2100,0
|
|
20240904,175000,324800230,2100,2100,2100,2100,0
|
|
20240904,174900,324800230,2100,2100,2100,2100,0
|
|
20240904,174800,324800230,2100,2100,2100,2100,0
|
|
20240904,174700,324800230,2100,2100,2100,2100,0
|
|
20240904,174600,324800230,2100,2100,2100,2100,0
|
|
20240904,174500,324800230,2100,2100,2100,2100,0
|
|
20240904,174400,324800230,2100,2100,2100,2100,3429
|
|
20240904,174300,324800230,2100,2100,2100,2100,0
|
|
20240904,174200,324800230,2100,2100,2100,2100,0
|
|
20240904,174100,324800230,2100,2100,2100,2100,0
|
|
20240904,174000,324800230,2100,2100,2100,2100,0
|
|
20240904,173900,324800230,2100,2100,2100,2100,0
|
|
20240904,173800,324800230,2100,2100,2100,2100,0
|
|
20240904,173700,324800230,2100,2100,2100,2100,0
|
|
20240904,173600,324800230,2100,2100,2100,2100,0
|
|
20240904,173500,324800230,2100,2100,2100,2100,0
|
|
20240904,173400,324800230,2100,2100,2100,2100,0
|
|
20240904,173300,324800230,2100,2100,2100,2100,0
|
|
20240904,173200,324800230,2100,2100,2100,2100,0
|
|
20240904,173100,324800230,2100,2100,2100,2100,0
|
|
20240904,173000,324800230,2100,2100,2100,2100,0
|
|
20240904,172900,324800230,2100,2100,2100,2100,0
|
|
20240904,172800,324800230,2100,2100,2100,2100,0
|
|
20240904,172700,324800230,2100,2100,2100,2100,0
|
|
20240904,172600,324800230,2100,2100,2100,2100,0
|
|
20240904,172500,324800230,2100,2100,2100,2100,0
|
|
20240904,172400,324800230,2100,2100,2100,2100,0
|
|
20240904,172300,324800230,2100,2100,2100,2100,0
|
|
20240904,172200,324800230,2100,2100,2100,2100,0
|
|
20240904,172100,324800230,2100,2100,2100,2100,0
|
|
20240904,172000,324800230,2100,2100,2100,2100,0
|
|
20240904,171900,324800230,2100,2100,2100,2100,0
|
|
20240904,171800,324800230,2100,2100,2100,2100,0
|
|
20240904,171700,324800230,2100,2100,2100,2100,0
|
|
20240904,171600,324800230,2100,2100,2100,2100,0
|
|
20240904,171500,324800230,2100,2100,2100,2100,0
|
|
20240904,171400,324800230,2100,2100,2100,2100,3429
|
|
20240904,171300,324800230,2100,2100,2100,2100,0
|
|
20240904,171200,324800230,2100,2100,2100,2100,0
|
|
20240904,171100,324800230,2100,2100,2100,2100,0
|
|
20240904,171000,324800230,2100,2100,2100,2100,0
|
|
20240904,170900,324800230,2100,2100,2100,2100,0
|
|
20240904,170800,324800230,2100,2100,2100,2100,0
|
|
20240904,170700,324800230,2100,2100,2100,2100,0
|
|
20240904,170600,324800230,2100,2100,2100,2100,0
|
|
20240904,170500,324800230,2100,2100,2100,2100,0
|
|
20240904,170400,324800230,2100,2100,2100,2100,0
|
|
20240904,170300,324800230,2100,2100,2100,2100,0
|
|
20240904,170200,324800230,2100,2100,2100,2100,0
|
|
20240904,170100,324800230,2100,2100,2100,2100,0
|
|
20240904,170000,324800230,2100,2100,2100,2100,0
|
|
20240904,165900,324800230,2100,2100,2100,2100,0
|
|
20240904,165800,324800230,2100,2100,2100,2100,0
|
|
20240904,165700,324800230,2100,2100,2100,2100,0
|
|
20240904,165600,324800230,2100,2100,2100,2100,0
|
|
20240904,165500,324800230,2100,2100,2100,2100,0
|
|
20240904,165400,324800230,2100,2100,2100,2100,0
|
|
20240904,165300,324800230,2100,2100,2100,2100,0
|
|
20240904,165200,324800230,2100,2100,2100,2100,0
|
|
20240904,165100,324800230,2100,2100,2100,2100,0
|
|
20240904,165000,324800230,2100,2100,2100,2100,0
|
|
20240904,164900,324800230,2100,2100,2100,2100,0
|
|
20240904,164800,324800230,2100,2100,2100,2100,0
|
|
20240904,164700,324800230,2100,2100,2100,2100,0
|
|
20240904,164600,324800230,2100,2100,2100,2100,0
|
|
20240904,164500,324800230,2100,2100,2100,2100,0
|
|
20240904,164400,324800230,2100,2100,2100,2100,3429
|
|
20240904,164300,324800230,2100,2100,2100,2100,0
|
|
20240904,164200,324800230,2100,2100,2100,2100,0
|
|
20240904,164100,324800230,2100,2100,2100,2100,0
|
|
20240904,164000,324800230,2100,2100,2100,2100,0
|
|
20240904,163900,324800230,2100,2100,2100,2100,0
|
|
20240904,163800,324800230,2100,2100,2100,2100,0
|
|
20240904,163700,324800230,2100,2100,2100,2100,0
|
|
20240904,163600,324800230,2100,2100,2100,2100,0
|
|
20240904,163500,324800230,2100,2100,2100,2100,0
|
|
20240904,163400,324800230,2100,2100,2100,2100,0
|
|
20240904,163300,324800230,2100,2100,2100,2100,0
|
|
20240904,163200,324800230,2100,2100,2100,2100,0
|
|
20240904,163100,324800230,2100,2100,2100,2100,0
|
|
20240904,163000,324800230,2100,2100,2100,2100,0
|
|
20240904,162900,324800230,2100,2100,2100,2100,0
|
|
20240904,162800,324800230,2100,2100,2100,2100,0
|
|
20240904,162700,324800230,2100,2100,2100,2100,0
|
|
20240904,162600,324800230,2100,2100,2100,2100,0
|
|
20240904,162500,324800230,2100,2100,2100,2100,0
|
|
20240904,162400,324800230,2100,2100,2100,2100,0
|
|
20240904,162300,324800230,2100,2100,2100,2100,0
|
|
20240904,162200,324800230,2100,2100,2100,2100,0
|
|
20240904,162100,324800230,2100,2100,2100,2100,0
|
|
20240904,162000,324800230,2100,2100,2100,2100,0
|
|
20240904,161900,324800230,2100,2100,2100,2100,0
|
|
20240904,161800,324800230,2100,2100,2100,2100,0
|
|
20240904,161700,324800230,2100,2100,2100,2100,0
|
|
20240904,161600,324800230,2100,2100,2100,2100,0
|
|
20240904,161500,324800230,2100,2100,2100,2100,0
|
|
20240904,161400,324800230,2100,2100,2100,2100,3429
|
|
20240904,161300,324800230,2100,2100,2100,2100,0
|
|
20240904,161200,324800230,2100,2100,2100,2100,0
|
|
20240904,161100,324800230,2100,2100,2100,2100,0
|
|
20240904,161000,324800230,2100,2100,2100,2100,0
|
|
20240904,160900,324800230,2100,2100,2100,2100,0
|
|
20240904,160800,324800230,2100,2100,2100,2100,0
|
|
20240904,160700,324800230,2100,2100,2100,2100,0
|
|
20240904,160600,324800230,2100,2100,2100,2100,0
|
|
20240904,160500,324800230,2100,2100,2100,2100,0
|
|
20240904,160400,324800230,2100,2100,2100,2100,0
|
|
20240904,160300,324800230,2100,2100,2100,2100,0
|
|
20240904,160200,324800230,2100,2100,2100,2100,0
|
|
20240904,160100,324800230,2100,2100,2100,2100,0
|
|
20240904,160000,324800230,2100,2100,2100,2100,0
|
|
20240904,155900,324800230,2100,2100,2100,2100,0
|
|
20240904,155800,324800230,2100,2100,2100,2100,0
|
|
20240904,155700,324800230,2100,2100,2100,2100,0
|
|
20240904,155600,324800230,2100,2100,2100,2100,0
|
|
20240904,155500,324800230,2100,2100,2100,2100,0
|
|
20240904,155400,324800230,2100,2100,2100,2100,0
|
|
20240904,155300,324800230,2100,2100,2100,2100,0
|
|
20240904,155200,324800230,2100,2100,2100,2100,0
|
|
20240904,155100,324800230,2100,2100,2100,2100,0
|
|
20240904,155000,324800230,2100,2100,2100,2100,0
|
|
20240904,154900,324800230,2100,2100,2100,2100,0
|
|
20240904,154800,324800230,2100,2100,2100,2100,0
|
|
20240904,154700,324800230,2100,2100,2100,2100,0
|
|
20240904,154600,324800230,2100,2100,2100,2100,0
|
|
20240904,154500,324800230,2100,2100,2100,2100,0
|
|
20240904,154400,324800230,2100,2100,2100,2100,3429
|
|
20240904,154300,324800230,2100,2100,2100,2100,0
|
|
20240904,154200,324800230,2100,2100,2100,2100,0
|
|
20240904,154100,324800230,2100,2100,2100,2100,0
|
|
20240904,154000,324800230,2100,2100,2100,2100,0
|
|
20240904,153900,324800230,2100,2100,2100,2100,0
|
|
20240904,153800,324800230,2100,2100,2100,2100,0
|
|
20240904,153700,324800230,2100,2100,2100,2100,0
|
|
20240904,153600,324800230,2100,2100,2100,2100,0
|
|
20240904,153500,324800230,2100,2100,2100,2100,0
|
|
20240904,153400,324800230,2100,2100,2100,2100,0
|
|
20240904,153300,324800230,2100,2100,2100,2100,0
|
|
20240904,153200,324800230,2100,2100,2100,2100,0
|
|
20240904,153100,324800230,2100,2100,2100,2100,0
|
|
20240904,153000,324800230,2100,2100,2100,2100,3429
|
|
20240904,152900,317599330,2105,2105,2105,2105,0
|
|
20240904,152800,317599330,2105,2105,2105,2105,0
|
|
20240904,152700,317599330,2105,2105,2105,2105,0
|
|
20240904,152600,317599330,2105,2105,2105,2105,0
|
|
20240904,152500,317599330,2105,2105,2105,2105,0
|
|
20240904,152400,317599330,2105,2105,2105,2105,0
|
|
20240904,152300,317599330,2105,2105,2105,2105,0
|
|
20240904,152200,317599330,2105,2105,2105,2105,0
|
|
20240904,152100,317599330,2105,2105,2105,2105,0
|
|
20240904,152000,317599330,2105,2105,2105,2105,0
|
|
20240904,151900,317599330,2105,2105,2105,2105,0
|
|
20240904,151800,317599330,2105,2105,2105,2105,0
|
|
20240904,151700,317599330,2105,2100,2105,2100,777
|
|
20240904,151600,315965750,2100,2105,2105,2100,453
|
|
20240904,151500,315013700,2105,2105,2105,2105,0
|
|
20240904,151400,315013700,2105,2105,2105,2105,1
|
|
20240904,151300,315011595,2095,2095,2095,2095,0
|
|
20240904,151200,315011595,2095,2095,2095,2095,1
|
|
20240904,151100,315009500,2100,2100,2100,2100,124
|
|
20240904,151000,314749100,2105,2105,2105,2105,50
|
|
20240904,150900,314643850,2105,2105,2105,2105,0
|
|
20240904,150800,314643850,2105,2105,2105,2105,0
|
|
20240904,150700,314643850,2105,2105,2105,2105,0
|
|
20240904,150600,314643850,2105,2105,2105,2105,10
|
|
20240904,150500,314622800,2105,2105,2105,2105,0
|
|
20240904,150400,314622800,2105,2105,2105,2105,0
|
|
20240904,150300,314622800,2105,2105,2105,2105,1
|
|
20240904,150200,314620695,2105,2105,2105,2105,957
|
|
20240904,150100,312606210,2105,2105,2105,2105,0
|
|
20240904,150000,312606210,2105,2095,2105,2095,563
|
|
20240904,145900,311426715,2105,2105,2105,2105,0
|
|
20240904,145800,311426715,2105,2105,2105,2105,1
|
|
20240904,145700,311424610,2100,2100,2100,2100,672
|
|
20240904,145600,310013410,2105,2105,2105,2105,0
|
|
20240904,145500,310013410,2105,2100,2105,2100,149
|
|
20240904,145400,309699770,2100,2100,2100,2100,0
|
|
20240904,145300,309699770,2100,2100,2100,2095,120
|
|
20240904,145200,309448010,2105,2105,2105,2105,50
|
|
20240904,145100,309342760,2105,2105,2105,2105,50
|
|
20240904,145000,309237510,2105,2105,2105,2105,237
|
|
20240904,144900,308738625,2105,2105,2105,2105,1
|
|
20240904,144800,308736520,2105,2105,2105,2105,0
|
|
20240904,144700,308736520,2105,2105,2105,2105,22
|
|
20240904,144600,308690210,2105,2105,2105,2095,2060
|
|
20240904,144500,304373765,2100,2100,2100,2100,82
|
|
20240904,144400,304201565,2095,2105,2110,2095,21
|
|
20240904,144300,304157365,2110,2105,2110,2105,126
|
|
20240904,144200,303892130,2105,2105,2105,2105,0
|
|
20240904,144100,303892130,2105,2105,2105,2105,1750
|
|
20240904,144000,300208380,2105,2105,2105,2105,426
|
|
20240904,143900,299311650,2105,2105,2110,2105,100
|
|
20240904,143800,299101130,2105,2105,2110,2105,17
|
|
20240904,143700,299065335,2095,2100,2100,2095,4
|
|
20240904,143600,299056940,2110,2105,2110,2105,5
|
|
20240904,143500,299046400,2105,2105,2105,2105,151
|
|
20240904,143400,298728545,2115,2105,2115,2105,972
|
|
20240904,143300,296675590,2100,2090,2100,2090,4
|
|
20240904,143200,296667210,2090,2100,2100,2090,46
|
|
20240904,143100,296570990,2100,2100,2100,2090,2061
|
|
20240904,143000,292257950,2105,2105,2105,2105,0
|
|
20240904,142900,292257950,2105,2105,2105,2105,2
|
|
20240904,142800,292253740,2105,2105,2105,2105,0
|
|
20240904,142700,292253740,2105,2105,2105,2105,0
|
|
20240904,142600,292253740,2105,2105,2105,2105,47
|
|
20240904,142500,292154805,2105,2105,2105,2105,2
|
|
20240904,142400,292150595,2105,2105,2105,2105,3
|
|
20240904,142300,292144280,2105,2105,2105,2105,500
|
|
20240904,142200,291091780,2100,2100,2100,2100,0
|
|
20240904,142100,291091780,2100,2100,2100,2100,79
|
|
20240904,142000,290925880,2100,2100,2100,2100,4
|
|
20240904,141900,290917480,2100,2100,2100,2100,701
|
|
20240904,141800,289445380,2100,2100,2100,2100,4
|
|
20240904,141700,289436980,2100,2100,2100,2100,0
|
|
20240904,141600,289436980,2100,2100,2100,2100,110
|
|
20240904,141500,289205980,2095,2095,2095,2095,0
|
|
20240904,141400,289205980,2095,2095,2095,2095,777
|
|
20240904,141300,287578165,2095,2095,2095,2090,4454
|
|
20240904,141200,278265755,2095,2095,2095,2095,4348
|
|
20240904,141100,269156695,2100,2100,2100,2100,0
|
|
20240904,141000,269156695,2100,2100,2100,2100,1
|
|
20240904,140900,269154595,2100,2100,2105,2100,27
|
|
20240904,140800,269097890,2100,2100,2100,2100,0
|
|
20240904,140700,269097890,2100,2100,2100,2100,61
|
|
20240904,140600,268969790,2100,2100,2100,2100,4308
|
|
20240904,140500,259922990,2105,2105,2105,2105,1425
|
|
20240904,140400,256923365,2115,2115,2115,2115,0
|
|
20240904,140300,256923365,2115,2105,2115,2105,75
|
|
20240904,140200,256764890,2115,2115,2115,2115,0
|
|
20240904,140100,256764890,2115,2115,2115,2115,0
|
|
20240904,140000,256764890,2115,2115,2115,2115,0
|
|
20240904,135900,256764890,2115,2115,2115,2115,1
|
|
20240904,135800,256762775,2105,2105,2105,2105,100
|
|
20240904,135700,256552275,2115,2105,2115,2105,40
|
|
20240904,135600,256467895,2105,2110,2110,2105,1573
|
|
20240904,135500,253154130,2110,2110,2110,2110,214
|
|
20240904,135400,252702590,2110,2115,2115,2110,1051
|
|
20240904,135300,250484725,2125,2125,2125,2125,0
|
|
20240904,135200,250484725,2125,2125,2125,2125,0
|
|
20240904,135100,250484725,2125,2125,2125,2125,0
|
|
20240904,135000,250484725,2125,2125,2125,2120,7
|
|
20240904,134900,250469865,2120,2120,2120,2120,2
|
|
20240904,134800,250465625,2125,2120,2125,2120,9
|
|
20240904,134700,250446530,2120,2120,2120,2120,127
|
|
20240904,134600,250177290,2120,2120,2120,2120,20
|
|
20240904,134500,250134890,2120,2120,2120,2120,0
|
|
20240904,134400,250134890,2120,2120,2120,2120,171
|
|
20240904,134300,249772370,2120,2120,2120,2120,0
|
|
20240904,134200,249772370,2120,2120,2120,2120,91
|
|
20240904,134100,249579450,2110,2120,2120,2110,418
|
|
20240904,134000,248696355,2120,2120,2120,2120,0
|
|
20240904,133900,248696355,2120,2120,2120,2120,0
|
|
20240904,133800,248696355,2120,2120,2120,2120,6
|
|
20240904,133700,248683635,2125,2125,2125,2125,0
|
|
20240904,133600,248683635,2125,2120,2125,2120,33
|
|
20240904,133500,248613660,2120,2120,2120,2120,0
|
|
20240904,133400,248613660,2120,2120,2120,2120,0
|
|
20240904,133300,248613660,2120,2120,2120,2120,0
|
|
20240904,133200,248613660,2120,2120,2120,2120,0
|
|
20240904,133100,248613660,2120,2120,2120,2120,0
|
|
20240904,133000,248613660,2120,2120,2120,2120,0
|
|
20240904,132900,248613660,2120,2120,2120,2120,0
|
|
20240904,132800,248613660,2120,2120,2120,2120,0
|
|
20240904,132700,248613660,2120,2120,2120,2120,0
|
|
20240904,132600,248613660,2120,2120,2120,2120,699
|
|
20240904,132500,247131780,2115,2115,2115,2115,1936
|
|
20240904,132400,243037140,2115,2115,2115,2115,0
|
|
20240904,132300,243037140,2115,2115,2115,2115,8
|
|
20240904,132200,243020220,2115,2115,2115,2115,0
|
|
20240904,132100,243020220,2115,2115,2115,2115,0
|
|
20240904,132000,243020220,2115,2115,2115,2115,0
|
|
20240904,131900,243020220,2115,2115,2115,2115,11
|
|
20240904,131800,242996955,2115,2110,2115,2110,19
|
|
20240904,131700,242956835,2105,2105,2105,2105,50
|
|
20240904,131600,242851585,2115,2115,2115,2115,0
|
|
20240904,131500,242851585,2115,2115,2115,2115,500
|
|
20240904,131400,241794085,2110,2110,2110,2110,120
|
|
20240904,131300,241540885,2110,2110,2110,2110,0
|
|
20240904,131200,241540885,2110,2110,2110,2110,49
|
|
20240904,131100,241437495,2110,2110,2110,2110,0
|
|
20240904,131000,241437495,2110,2110,2110,2110,838
|
|
20240904,130900,239669315,2110,2110,2110,2110,0
|
|
20240904,130800,239669315,2110,2110,2110,2110,1
|
|
20240904,130700,239667205,2110,2110,2110,2110,0
|
|
20240904,130600,239667205,2110,2110,2110,2110,0
|
|
20240904,130500,239667205,2110,2110,2110,2110,0
|
|
20240904,130400,239667205,2110,2105,2110,2105,83
|
|
20240904,130300,239492080,2100,2100,2100,2100,155
|
|
20240904,130200,239166580,2105,2110,2110,2105,282
|
|
20240904,130100,238571860,2110,2110,2115,2110,201
|
|
20240904,130000,238147725,2110,2110,2110,2110,0
|
|
20240904,125900,238147725,2110,2105,2110,2105,4
|
|
20240904,125800,238139290,2105,2105,2105,2105,1
|
|
20240904,125700,238137185,2100,2105,2105,2100,707
|
|
20240904,125600,236652140,2105,2105,2105,2105,0
|
|
20240904,125500,236652140,2105,2105,2105,2105,0
|
|
20240904,125400,236652140,2105,2105,2105,2105,792
|
|
20240904,125300,234984980,2110,2110,2110,2110,0
|
|
20240904,125200,234984980,2110,2110,2110,2110,60
|
|
20240904,125100,234858380,2105,2105,2105,2105,0
|
|
20240904,125000,234858380,2105,2105,2105,2105,83
|
|
20240904,124900,234683665,2105,2105,2105,2105,60
|
|
20240904,124800,234557365,2105,2105,2105,2105,306
|
|
20240904,124700,233913235,2105,2110,2110,2105,197
|
|
20240904,124600,233498390,2110,2110,2110,2110,0
|
|
20240904,124500,233498390,2110,2110,2110,2110,0
|
|
20240904,124400,233498390,2110,2110,2110,2110,0
|
|
20240904,124300,233498390,2110,2110,2110,2110,0
|
|
20240904,124200,233498390,2110,2110,2110,2110,3
|
|
20240904,124100,233492060,2105,2105,2105,2105,1262
|
|
20240904,124000,230835550,2110,2110,2110,2110,0
|
|
20240904,123900,230835550,2110,2110,2110,2110,52
|
|
20240904,123800,230725830,2110,2110,2110,2110,0
|
|
20240904,123700,230725830,2110,2110,2110,2110,0
|
|
20240904,123600,230725830,2110,2110,2110,2110,0
|
|
20240904,123500,230725830,2110,2110,2110,2110,0
|
|
20240904,123400,230725830,2110,2110,2110,2110,331
|
|
20240904,123300,230027420,2110,2110,2110,2110,100
|
|
20240904,123200,229816420,2110,2120,2120,2100,12561
|
|
20240904,123100,203381175,2110,2110,2110,2110,0
|
|
20240904,123000,203381175,2110,2110,2110,2110,2
|
|
20240904,122900,203376955,2120,2120,2120,2120,0
|
|
20240904,122800,203376955,2120,2120,2120,2120,0
|
|
20240904,122700,203376955,2120,2120,2120,2110,5413
|
|
20240904,122600,191940200,2125,2125,2125,2125,2
|
|
20240904,122500,191935950,2125,2125,2125,2125,100
|
|
20240904,122400,191723450,2120,2120,2120,2120,0
|
|
20240904,122300,191723450,2120,2120,2120,2120,0
|
|
20240904,122200,191723450,2120,2120,2120,2120,0
|
|
20240904,122100,191723450,2120,2120,2120,2120,224
|
|
20240904,122000,191248570,2125,2125,2125,2125,0
|
|
20240904,121900,191248570,2125,2125,2125,2125,10
|
|
20240904,121800,191227320,2125,2125,2125,2125,0
|
|
20240904,121700,191227320,2125,2125,2125,2125,0
|
|
20240904,121600,191227320,2125,2125,2125,2125,3
|
|
20240904,121500,191220945,2120,2120,2120,2120,0
|
|
20240904,121400,191220945,2120,2120,2120,2120,0
|
|
20240904,121300,191220945,2120,2120,2120,2120,0
|
|
20240904,121200,191220945,2120,2120,2120,2120,16
|
|
20240904,121100,191187025,2125,2125,2125,2125,0
|
|
20240904,121000,191187025,2125,2125,2125,2125,0
|
|
20240904,120900,191187025,2125,2125,2125,2125,0
|
|
20240904,120800,191187025,2125,2125,2125,2125,0
|
|
20240904,120700,191187025,2125,2125,2125,2125,0
|
|
20240904,120600,191187025,2125,2125,2125,2125,1
|
|
20240904,120500,191184900,2125,2125,2125,2125,0
|
|
20240904,120400,191184900,2125,2125,2125,2125,0
|
|
20240904,120300,191184900,2125,2125,2125,2125,0
|
|
20240904,120200,191184900,2125,2125,2125,2125,0
|
|
20240904,120100,191184900,2125,2125,2125,2125,0
|
|
20240904,120000,191184900,2125,2125,2125,2125,0
|
|
20240904,115900,191184900,2125,2125,2125,2125,0
|
|
20240904,115800,191184900,2125,2125,2125,2125,1
|
|
20240904,115700,191182775,2125,2125,2125,2125,10
|
|
20240904,115600,191161525,2120,2120,2120,2120,35
|
|
20240904,115500,191087325,2125,2125,2125,2125,31
|
|
20240904,115400,191021450,2125,2125,2125,2125,0
|
|
20240904,115300,191021450,2125,2125,2125,2125,2
|
|
20240904,115200,191017200,2125,2125,2125,2125,100
|
|
20240904,115100,190804700,2125,2125,2125,2125,2001
|
|
20240904,115000,186552575,2125,2125,2125,2125,0
|
|
20240904,114900,186552575,2125,2125,2125,2120,64
|
|
20240904,114800,186416880,2125,2125,2125,2125,1
|
|
20240904,114700,186414755,2125,2125,2125,2125,0
|
|
20240904,114600,186414755,2125,2130,2130,2125,4934
|
|
20240904,114500,175907470,2135,2135,2135,2135,0
|
|
20240904,114400,175907470,2135,2135,2135,2135,0
|
|
20240904,114300,175907470,2135,2135,2135,2135,3
|
|
20240904,114200,175901065,2130,2130,2130,2130,3
|
|
20240904,114100,175894675,2140,2140,2140,2140,0
|
|
20240904,114000,175894675,2140,2140,2140,2140,0
|
|
20240904,113900,175894675,2140,2140,2140,2140,0
|
|
20240904,113800,175894675,2140,2130,2140,2130,2
|
|
20240904,113700,175890405,2135,2135,2135,2135,0
|
|
20240904,113600,175890405,2135,2135,2135,2135,26
|
|
20240904,113500,175834895,2140,2140,2140,2140,0
|
|
20240904,113400,175834895,2140,2140,2140,2140,0
|
|
20240904,113300,175834895,2140,2140,2140,2140,0
|
|
20240904,113200,175834895,2140,2140,2140,2140,1
|
|
20240904,113100,175832755,2140,2140,2140,2140,3
|
|
20240904,113000,175826335,2140,2135,2140,2135,1416
|
|
20240904,112900,172803075,2130,2130,2130,2130,0
|
|
20240904,112800,172803075,2130,2130,2130,2130,0
|
|
20240904,112700,172803075,2130,2130,2135,2130,2516
|
|
20240904,112600,167443990,2130,2130,2130,2130,0
|
|
20240904,112500,167443990,2130,2130,2130,2130,7
|
|
20240904,112400,167429080,2130,2130,2130,2130,1
|
|
20240904,112300,167426950,2130,2130,2130,2130,0
|
|
20240904,112200,167426950,2130,2130,2130,2130,0
|
|
20240904,112100,167426950,2130,2130,2130,2130,1
|
|
20240904,112000,167424820,2130,2130,2130,2130,50
|
|
20240904,111900,167318320,2130,2130,2130,2130,0
|
|
20240904,111800,167318320,2130,2130,2130,2130,0
|
|
20240904,111700,167318320,2130,2130,2130,2130,2
|
|
20240904,111600,167314060,2130,2130,2130,2130,0
|
|
20240904,111500,167314060,2130,2130,2130,2130,13
|
|
20240904,111400,167286370,2130,2130,2130,2130,53
|
|
20240904,111300,167173480,2130,2130,2130,2130,11
|
|
20240904,111200,167150050,2135,2135,2135,2135,0
|
|
20240904,111100,167150050,2135,2135,2135,2135,1
|
|
20240904,111000,167147915,2140,2140,2140,2140,0
|
|
20240904,110900,167147915,2140,2135,2140,2135,109
|
|
20240904,110800,166914675,2140,2140,2140,2140,0
|
|
20240904,110700,166914675,2140,2140,2140,2140,0
|
|
20240904,110600,166914675,2140,2140,2140,2140,0
|
|
20240904,110500,166914675,2140,2140,2140,2140,0
|
|
20240904,110400,166914675,2140,2140,2140,2140,0
|
|
20240904,110300,166914675,2140,2135,2140,2135,5
|
|
20240904,110200,166903990,2130,2130,2130,2130,16
|
|
20240904,110100,166869910,2135,2135,2135,2135,0
|
|
20240904,110000,166869910,2135,2135,2135,2135,0
|
|
20240904,105900,166869910,2135,2135,2135,2135,0
|
|
20240904,105800,166869910,2135,2135,2135,2135,1
|
|
20240904,105700,166867775,2135,2135,2135,2135,3
|
|
20240904,105600,166861370,2140,2140,2140,2140,0
|
|
20240904,105500,166861370,2140,2140,2140,2140,1
|
|
20240904,105400,166859230,2135,2135,2140,2135,131
|
|
20240904,105300,166579530,2135,2135,2135,2135,0
|
|
20240904,105200,166579530,2135,2135,2135,2135,0
|
|
20240904,105100,166579530,2135,2135,2135,2135,1
|
|
20240904,105000,166577395,2135,2135,2135,2135,203
|
|
20240904,104900,166143990,2135,2130,2135,2130,7
|
|
20240904,104800,166129060,2135,2135,2135,2135,0
|
|
20240904,104700,166129060,2135,2135,2135,2135,0
|
|
20240904,104600,166129060,2135,2120,2135,2120,838
|
|
20240904,104500,164348310,2125,2125,2125,2125,213
|
|
20240904,104400,163895685,2120,2140,2140,2120,5903
|
|
20240904,104300,151335970,2145,2145,2145,2145,6
|
|
20240904,104200,151323100,2145,2135,2145,2135,365
|
|
20240904,104100,150542000,2140,2140,2140,2140,0
|
|
20240904,104000,150542000,2140,2140,2140,2140,0
|
|
20240904,103900,150542000,2140,2135,2140,2135,56
|
|
20240904,103800,150422430,2135,2135,2140,2135,575
|
|
20240904,103700,149194785,2135,2135,2135,2135,2
|
|
20240904,103600,149190515,2130,2130,2130,2130,312
|
|
20240904,103500,148525955,2130,2130,2130,2130,0
|
|
20240904,103400,148525955,2130,2130,2130,2130,2
|
|
20240904,103300,148521695,2125,2125,2125,2125,238
|
|
20240904,103200,148015945,2125,2125,2125,2125,1001
|
|
20240904,103100,145888820,2125,2125,2125,2125,0
|
|
20240904,103000,145888820,2125,2125,2125,2125,2
|
|
20240904,102900,145884570,2120,2120,2120,2120,0
|
|
20240904,102800,145884570,2120,2120,2120,2120,0
|
|
20240904,102700,145884570,2120,2120,2120,2120,103
|
|
20240904,102600,145666210,2120,2120,2120,2120,0
|
|
20240904,102500,145666210,2120,2120,2120,2120,44
|
|
20240904,102400,145572930,2125,2125,2125,2125,2
|
|
20240904,102300,145568680,2120,2120,2120,2120,0
|
|
20240904,102200,145568680,2120,2120,2120,2120,0
|
|
20240904,102100,145568680,2120,2125,2125,2120,151
|
|
20240904,102000,145248310,2125,2125,2125,2125,5
|
|
20240904,101900,145237685,2120,2125,2125,2120,514
|
|
20240904,101800,144145505,2125,2125,2125,2125,0
|
|
20240904,101700,144145505,2125,2125,2125,2125,1
|
|
20240904,101600,144143380,2125,2125,2125,2125,200
|
|
20240904,101500,143718380,2125,2125,2125,2125,5
|
|
20240904,101400,143707755,2120,2120,2120,2120,568
|
|
20240904,101300,142503595,2120,2120,2120,2120,0
|
|
20240904,101200,142503595,2120,2120,2120,2120,0
|
|
20240904,101100,142503595,2120,2120,2120,2120,10
|
|
20240904,101000,142482395,2115,2115,2115,2115,0
|
|
20240904,100900,142482395,2115,2115,2115,2115,0
|
|
20240904,100800,142482395,2115,2120,2120,2115,2246
|
|
20240904,100700,137723265,2115,2120,2120,2115,477
|
|
20240904,100600,136714390,2115,2115,2115,2115,0
|
|
20240904,100500,136714390,2115,2115,2120,2115,181
|
|
20240904,100400,136331560,2110,2115,2115,2110,1051
|
|
20240904,100300,134113690,2115,2115,2115,2115,563
|
|
20240904,100200,132922945,2115,2120,2120,2115,4
|
|
20240904,100100,132914475,2120,2120,2120,2120,47
|
|
20240904,100000,132814835,2120,2120,2120,2120,1
|
|
20240904,095900,132812715,2110,2110,2110,2110,105
|
|
20240904,095800,132591165,2110,2110,2110,2110,50
|
|
20240904,095700,132485665,2120,2120,2120,2120,50
|
|
20240904,095600,132379665,2120,2115,2120,2115,144
|
|
20240904,095500,132075085,2115,2120,2120,2115,107
|
|
20240904,095400,131848750,2115,2120,2120,2115,1501
|
|
20240904,095300,128669130,2120,2115,2120,2115,718
|
|
20240904,095200,127150520,2115,2115,2115,2115,106
|
|
20240904,095100,126926330,2115,2110,2115,2110,1510
|
|
20240904,095000,123734230,2115,2115,2115,2115,21
|
|
20240904,094900,123689815,2115,2115,2115,2115,14
|
|
20240904,094800,123660205,2115,2115,2115,2115,10
|
|
20240904,094700,123639055,2110,2110,2110,2110,93
|
|
20240904,094600,123442825,2110,2110,2110,2110,279
|
|
20240904,094500,122854135,2115,2110,2120,2110,1333
|
|
20240904,094400,120041450,2115,2115,2115,2115,0
|
|
20240904,094300,120041450,2115,2115,2115,2115,11
|
|
20240904,094200,120018185,2115,2125,2125,2115,138
|
|
20240904,094100,119726195,2120,2120,2120,2120,111
|
|
20240904,094000,119490875,2120,2115,2120,2110,1046
|
|
20240904,093900,117283210,2120,2120,2120,2120,92
|
|
20240904,093800,117088170,2120,2120,2120,2120,9
|
|
20240904,093700,117069090,2120,2120,2120,2115,68
|
|
20240904,093600,116924990,2120,2120,2120,2120,568
|
|
20240904,093500,115720830,2120,2115,2120,2110,2850
|
|
20240904,093400,109698580,2110,2110,2110,2110,1400
|
|
20240904,093300,106744580,2115,2115,2115,2115,61
|
|
20240904,093200,106615565,2120,2115,2120,2110,1707
|
|
20240904,093100,103013615,2120,2110,2120,2110,606
|
|
20240904,093000,101731460,2115,2115,2115,2115,1310
|
|
20240904,092900,98960810,2120,2120,2120,2120,602
|
|
20240904,092800,97684570,2120,2115,2120,2110,1522
|
|
20240904,092700,94473030,2115,2115,2115,2110,406
|
|
20240904,092600,93614375,2115,2120,2120,2115,399
|
|
20240904,092500,92770480,2120,2115,2120,2115,774
|
|
20240904,092400,91133355,2120,2120,2120,2115,103
|
|
20240904,092300,90915000,2120,2120,2120,2115,541
|
|
20240904,092200,89770725,2120,2120,2120,2115,1461
|
|
20240904,092100,86674355,2120,2120,2120,2115,826
|
|
20240904,092000,84927290,2120,2120,2120,2115,163
|
|
20240904,091900,84581790,2120,2115,2120,2115,1812
|
|
20240904,091800,80748400,2115,2130,2130,2115,7736
|
|
20240904,091700,64347505,2140,2140,2140,2140,3
|
|
20240904,091600,64341085,2140,2135,2140,2130,3501
|
|
20240904,091500,56876415,2140,2150,2150,2140,118
|
|
20240904,091400,56623885,2150,2150,2150,2150,3
|
|
20240904,091300,56617435,2150,2150,2150,2150,14
|
|
20240904,091200,56587335,2140,2140,2140,2140,21
|
|
20240904,091100,56542395,2135,2130,2135,2130,2023
|
|
20240904,091000,52226575,2130,2145,2145,2130,14880
|
|
20240904,090900,20448520,2150,2145,2150,2145,952
|
|
20240904,090800,18405715,2155,2155,2155,2155,66
|
|
20240904,090700,18263485,2145,2145,2145,2145,2
|
|
20240904,090600,18259195,2140,2140,2155,2140,568
|
|
20240904,090500,17043660,2140,2150,2150,2140,2000
|
|
20240904,090400,12763025,2160,2160,2160,2160,159
|
|
20240904,090300,12419585,2160,2155,2160,2155,684
|
|
20240904,090200,10945230,2145,2150,2150,2145,2051
|
|
20240904,090100,6545585,2145,2165,2165,2145,450
|
|
20240904,090000,5577585,2160,2175,2180,2160,2571
|