616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,191300,160259830,2045,2045,2045,2045,3529
|
|
20240906,191200,160259830,2045,2045,2045,2045,0
|
|
20240906,191100,160259830,2045,2045,2045,2045,0
|
|
20240906,191000,160259830,2045,2045,2045,2045,0
|
|
20240906,190900,160259830,2045,2045,2045,2045,0
|
|
20240906,190800,160259830,2045,2045,2045,2045,0
|
|
20240906,190700,160259830,2045,2045,2045,2045,0
|
|
20240906,190600,160259830,2045,2045,2045,2045,0
|
|
20240906,190500,160259830,2045,2045,2045,2045,0
|
|
20240906,190400,160259830,2045,2045,2045,2045,0
|
|
20240906,190300,160259830,2045,2045,2045,2045,0
|
|
20240906,190200,160259830,2045,2045,2045,2045,0
|
|
20240906,190100,160259830,2045,2045,2045,2045,0
|
|
20240906,190000,160259830,2045,2045,2045,2045,0
|
|
20240906,185900,160259830,2045,2045,2045,2045,0
|
|
20240906,185800,160259830,2045,2045,2045,2045,0
|
|
20240906,185700,160259830,2045,2045,2045,2045,0
|
|
20240906,185600,160259830,2045,2045,2045,2045,0
|
|
20240906,185500,160259830,2045,2045,2045,2045,0
|
|
20240906,185400,160259830,2045,2045,2045,2045,0
|
|
20240906,185300,160259830,2045,2045,2045,2045,0
|
|
20240906,185200,160259830,2045,2045,2045,2045,0
|
|
20240906,185100,160259830,2045,2045,2045,2045,0
|
|
20240906,185000,160259830,2045,2045,2045,2045,0
|
|
20240906,184900,160259830,2045,2045,2045,2045,0
|
|
20240906,184800,160259830,2045,2045,2045,2045,0
|
|
20240906,184700,160259830,2045,2045,2045,2045,0
|
|
20240906,184600,160259830,2045,2045,2045,2045,0
|
|
20240906,184500,160259830,2045,2045,2045,2045,0
|
|
20240906,184400,160259830,2045,2045,2045,2045,0
|
|
20240906,184300,160259830,2045,2045,2045,2045,3529
|
|
20240906,184200,160259830,2045,2045,2045,2045,0
|
|
20240906,184100,160259830,2045,2045,2045,2045,0
|
|
20240906,184000,160259830,2045,2045,2045,2045,0
|
|
20240906,183900,160259830,2045,2045,2045,2045,0
|
|
20240906,183800,160259830,2045,2045,2045,2045,0
|
|
20240906,183700,160259830,2045,2045,2045,2045,0
|
|
20240906,183600,160259830,2045,2045,2045,2045,0
|
|
20240906,183500,160259830,2045,2045,2045,2045,0
|
|
20240906,183400,160259830,2045,2045,2045,2045,0
|
|
20240906,183300,160259830,2045,2045,2045,2045,0
|
|
20240906,183200,160259830,2045,2045,2045,2045,0
|
|
20240906,183100,160259830,2045,2045,2045,2045,0
|
|
20240906,183000,160259830,2045,2045,2045,2045,0
|
|
20240906,182900,160259830,2045,2045,2045,2045,0
|
|
20240906,182800,160259830,2045,2045,2045,2045,0
|
|
20240906,182700,160259830,2045,2045,2045,2045,0
|
|
20240906,182600,160259830,2045,2045,2045,2045,0
|
|
20240906,182500,160259830,2045,2045,2045,2045,0
|
|
20240906,182400,160259830,2045,2045,2045,2045,0
|
|
20240906,182300,160259830,2045,2045,2045,2045,0
|
|
20240906,182200,160259830,2045,2045,2045,2045,0
|
|
20240906,182100,160259830,2045,2045,2045,2045,0
|
|
20240906,182000,160259830,2045,2045,2045,2045,0
|
|
20240906,181900,160259830,2045,2045,2045,2045,0
|
|
20240906,181800,160259830,2045,2045,2045,2045,0
|
|
20240906,181700,160259830,2045,2045,2045,2045,0
|
|
20240906,181600,160259830,2045,2045,2045,2045,0
|
|
20240906,181500,160259830,2045,2045,2045,2045,0
|
|
20240906,181400,160259830,2045,2045,2045,2045,0
|
|
20240906,181300,160259830,2045,2045,2045,2045,3529
|
|
20240906,181200,160259830,2045,2045,2045,2045,0
|
|
20240906,181100,160259830,2045,2045,2045,2045,0
|
|
20240906,181000,160259830,2045,2045,2045,2045,0
|
|
20240906,180900,160259830,2045,2045,2045,2045,0
|
|
20240906,180800,160259830,2045,2045,2045,2045,0
|
|
20240906,180700,160259830,2045,2045,2045,2045,0
|
|
20240906,180600,160259830,2045,2045,2045,2045,0
|
|
20240906,180500,160259830,2045,2045,2045,2045,0
|
|
20240906,180400,160259830,2045,2045,2045,2045,0
|
|
20240906,180300,160259830,2045,2045,2045,2045,0
|
|
20240906,180200,160259830,2045,2045,2045,2045,0
|
|
20240906,180100,160259830,2045,2045,2045,2045,0
|
|
20240906,180000,160259830,2045,2045,2045,2045,0
|
|
20240906,175900,160259830,2045,2045,2045,2045,0
|
|
20240906,175800,160259830,2045,2045,2045,2045,0
|
|
20240906,175700,160259830,2045,2045,2045,2045,0
|
|
20240906,175600,160259830,2045,2045,2045,2045,0
|
|
20240906,175500,160259830,2045,2045,2045,2045,0
|
|
20240906,175400,160259830,2045,2045,2045,2045,0
|
|
20240906,175300,160259830,2045,2045,2045,2045,0
|
|
20240906,175200,160259830,2045,2045,2045,2045,0
|
|
20240906,175100,160259830,2045,2045,2045,2045,0
|
|
20240906,175000,160259830,2045,2045,2045,2045,0
|
|
20240906,174900,160259830,2045,2045,2045,2045,0
|
|
20240906,174800,160259830,2045,2045,2045,2045,0
|
|
20240906,174700,160259830,2045,2045,2045,2045,0
|
|
20240906,174600,160259830,2045,2045,2045,2045,0
|
|
20240906,174500,160259830,2045,2045,2045,2045,0
|
|
20240906,174400,160259830,2045,2045,2045,2045,0
|
|
20240906,174300,160259830,2045,2045,2045,2045,3529
|
|
20240906,174200,160259830,2045,2045,2045,2045,0
|
|
20240906,174100,160259830,2045,2045,2045,2045,0
|
|
20240906,174000,160259830,2045,2045,2045,2045,0
|
|
20240906,173900,160259830,2045,2045,2045,2045,0
|
|
20240906,173800,160259830,2045,2045,2045,2045,0
|
|
20240906,173700,160259830,2045,2045,2045,2045,0
|
|
20240906,173600,160259830,2045,2045,2045,2045,0
|
|
20240906,173500,160259830,2045,2045,2045,2045,0
|
|
20240906,173400,160259830,2045,2045,2045,2045,0
|
|
20240906,173300,160259830,2045,2045,2045,2045,0
|
|
20240906,173200,160259830,2045,2045,2045,2045,0
|
|
20240906,173100,160259830,2045,2045,2045,2045,0
|
|
20240906,173000,160259830,2045,2045,2045,2045,0
|
|
20240906,172900,160259830,2045,2045,2045,2045,0
|
|
20240906,172800,160259830,2045,2045,2045,2045,0
|
|
20240906,172700,160259830,2045,2045,2045,2045,0
|
|
20240906,172600,160259830,2045,2045,2045,2045,0
|
|
20240906,172500,160259830,2045,2045,2045,2045,0
|
|
20240906,172400,160259830,2045,2045,2045,2045,0
|
|
20240906,172300,160259830,2045,2045,2045,2045,0
|
|
20240906,172200,160259830,2045,2045,2045,2045,0
|
|
20240906,172100,160259830,2045,2045,2045,2045,0
|
|
20240906,172000,160259830,2045,2045,2045,2045,0
|
|
20240906,171900,160259830,2045,2045,2045,2045,0
|
|
20240906,171800,160259830,2045,2045,2045,2045,0
|
|
20240906,171700,160259830,2045,2045,2045,2045,0
|
|
20240906,171600,160259830,2045,2045,2045,2045,0
|
|
20240906,171500,160259830,2045,2045,2045,2045,0
|
|
20240906,171400,160259830,2045,2045,2045,2045,0
|
|
20240906,171300,160259830,2045,2045,2045,2045,3529
|
|
20240906,171200,160259830,2045,2045,2045,2045,0
|
|
20240906,171100,160259830,2045,2045,2045,2045,0
|
|
20240906,171000,160259830,2045,2045,2045,2045,0
|
|
20240906,170900,160259830,2045,2045,2045,2045,0
|
|
20240906,170800,160259830,2045,2045,2045,2045,0
|
|
20240906,170700,160259830,2045,2045,2045,2045,0
|
|
20240906,170600,160259830,2045,2045,2045,2045,0
|
|
20240906,170500,160259830,2045,2045,2045,2045,0
|
|
20240906,170400,160259830,2045,2045,2045,2045,0
|
|
20240906,170300,160259830,2045,2045,2045,2045,0
|
|
20240906,170200,160259830,2045,2045,2045,2045,0
|
|
20240906,170100,160259830,2045,2045,2045,2045,0
|
|
20240906,170000,160259830,2045,2045,2045,2045,0
|
|
20240906,165900,160259830,2045,2045,2045,2045,0
|
|
20240906,165800,160259830,2045,2045,2045,2045,0
|
|
20240906,165700,160259830,2045,2045,2045,2045,0
|
|
20240906,165600,160259830,2045,2045,2045,2045,0
|
|
20240906,165500,160259830,2045,2045,2045,2045,0
|
|
20240906,165400,160259830,2045,2045,2045,2045,0
|
|
20240906,165300,160259830,2045,2045,2045,2045,0
|
|
20240906,165200,160259830,2045,2045,2045,2045,0
|
|
20240906,165100,160259830,2045,2045,2045,2045,0
|
|
20240906,165000,160259830,2045,2045,2045,2045,0
|
|
20240906,164900,160259830,2045,2045,2045,2045,0
|
|
20240906,164800,160259830,2045,2045,2045,2045,0
|
|
20240906,164700,160259830,2045,2045,2045,2045,0
|
|
20240906,164600,160259830,2045,2045,2045,2045,0
|
|
20240906,164500,160259830,2045,2045,2045,2045,0
|
|
20240906,164400,160259830,2045,2045,2045,2045,0
|
|
20240906,164300,160259830,2045,2045,2045,2045,3529
|
|
20240906,164200,160259830,2045,2045,2045,2045,0
|
|
20240906,164100,160259830,2045,2045,2045,2045,0
|
|
20240906,164000,160259830,2045,2045,2045,2045,0
|
|
20240906,163900,160259830,2045,2045,2045,2045,0
|
|
20240906,163800,160259830,2045,2045,2045,2045,0
|
|
20240906,163700,160259830,2045,2045,2045,2045,0
|
|
20240906,163600,160259830,2045,2045,2045,2045,0
|
|
20240906,163500,160259830,2045,2045,2045,2045,0
|
|
20240906,163400,160259830,2045,2045,2045,2045,0
|
|
20240906,163300,160259830,2045,2045,2045,2045,0
|
|
20240906,163200,160259830,2045,2045,2045,2045,0
|
|
20240906,163100,160259830,2045,2045,2045,2045,0
|
|
20240906,163000,160259830,2045,2045,2045,2045,0
|
|
20240906,162900,160259830,2045,2045,2045,2045,0
|
|
20240906,162800,160259830,2045,2045,2045,2045,0
|
|
20240906,162700,160259830,2045,2045,2045,2045,0
|
|
20240906,162600,160259830,2045,2045,2045,2045,0
|
|
20240906,162500,160259830,2045,2045,2045,2045,0
|
|
20240906,162400,160259830,2045,2045,2045,2045,0
|
|
20240906,162300,160259830,2045,2045,2045,2045,0
|
|
20240906,162200,160259830,2045,2045,2045,2045,0
|
|
20240906,162100,160259830,2045,2045,2045,2045,0
|
|
20240906,162000,160259830,2045,2045,2045,2045,0
|
|
20240906,161900,160259830,2045,2045,2045,2045,0
|
|
20240906,161800,160259830,2045,2045,2045,2045,0
|
|
20240906,161700,160259830,2045,2045,2045,2045,0
|
|
20240906,161600,160259830,2045,2045,2045,2045,0
|
|
20240906,161500,160259830,2045,2045,2045,2045,0
|
|
20240906,161400,160259830,2045,2045,2045,2045,0
|
|
20240906,161300,160259830,2045,2045,2045,2045,3529
|
|
20240906,161200,160259830,2045,2045,2045,2045,0
|
|
20240906,161100,160259830,2045,2045,2045,2045,0
|
|
20240906,161000,160259830,2045,2045,2045,2045,0
|
|
20240906,160900,160259830,2045,2045,2045,2045,0
|
|
20240906,160800,160259830,2045,2045,2045,2045,0
|
|
20240906,160700,160259830,2045,2045,2045,2045,0
|
|
20240906,160600,160259830,2045,2045,2045,2045,0
|
|
20240906,160500,160259830,2045,2045,2045,2045,0
|
|
20240906,160400,160259830,2045,2045,2045,2045,0
|
|
20240906,160300,160259830,2045,2045,2045,2045,0
|
|
20240906,160200,160259830,2045,2045,2045,2045,0
|
|
20240906,160100,160259830,2045,2045,2045,2045,0
|
|
20240906,160000,160259830,2045,2045,2045,2045,0
|
|
20240906,155900,160259830,2045,2045,2045,2045,0
|
|
20240906,155800,160259830,2045,2045,2045,2045,0
|
|
20240906,155700,160259830,2045,2045,2045,2045,0
|
|
20240906,155600,160259830,2045,2045,2045,2045,0
|
|
20240906,155500,160259830,2045,2045,2045,2045,0
|
|
20240906,155400,160259830,2045,2045,2045,2045,0
|
|
20240906,155300,160259830,2045,2045,2045,2045,0
|
|
20240906,155200,160259830,2045,2045,2045,2045,0
|
|
20240906,155100,160259830,2045,2045,2045,2045,0
|
|
20240906,155000,160259830,2045,2045,2045,2045,0
|
|
20240906,154900,160259830,2045,2045,2045,2045,0
|
|
20240906,154800,160259830,2045,2045,2045,2045,0
|
|
20240906,154700,160259830,2045,2045,2045,2045,0
|
|
20240906,154600,160259830,2045,2045,2045,2045,0
|
|
20240906,154500,160259830,2045,2045,2045,2045,0
|
|
20240906,154400,160259830,2045,2045,2045,2045,0
|
|
20240906,154300,160259830,2045,2045,2045,2045,3529
|
|
20240906,154200,160259830,2045,2045,2045,2045,0
|
|
20240906,154100,160259830,2045,2045,2045,2045,0
|
|
20240906,154000,160259830,2045,2045,2045,2045,0
|
|
20240906,153900,160259830,2045,2045,2045,2045,0
|
|
20240906,153800,160259830,2045,2045,2045,2045,0
|
|
20240906,153700,160259830,2045,2045,2045,2045,0
|
|
20240906,153600,160259830,2045,2045,2045,2045,0
|
|
20240906,153500,160259830,2045,2045,2045,2045,0
|
|
20240906,153400,160259830,2045,2045,2045,2045,0
|
|
20240906,153300,160259830,2045,2045,2045,2045,0
|
|
20240906,153200,160259830,2045,2045,2045,2045,0
|
|
20240906,153100,160259830,2045,2045,2045,2045,0
|
|
20240906,153000,160259830,2045,2045,2045,2045,3529
|
|
20240906,152900,153043025,2050,2050,2050,2050,0
|
|
20240906,152800,153043025,2050,2050,2050,2050,0
|
|
20240906,152700,153043025,2050,2050,2050,2050,0
|
|
20240906,152600,153043025,2050,2050,2050,2050,0
|
|
20240906,152500,153043025,2050,2050,2050,2050,0
|
|
20240906,152400,153043025,2050,2050,2050,2050,0
|
|
20240906,152300,153043025,2050,2050,2050,2050,0
|
|
20240906,152200,153043025,2050,2050,2050,2050,0
|
|
20240906,152100,153043025,2050,2050,2050,2050,0
|
|
20240906,152000,153043025,2050,2050,2050,2050,0
|
|
20240906,151900,153043025,2050,2045,2050,2035,3912
|
|
20240906,151800,145062250,2045,2045,2045,2045,50
|
|
20240906,151700,144960000,2050,2050,2050,2050,0
|
|
20240906,151600,144960000,2050,2050,2050,2050,1
|
|
20240906,151500,144957950,2045,2045,2045,2045,200
|
|
20240906,151400,144548950,2050,2050,2050,2050,100
|
|
20240906,151300,144343950,2055,2055,2055,2055,0
|
|
20240906,151200,144343950,2055,2055,2055,2055,0
|
|
20240906,151100,144343950,2055,2055,2055,2055,101
|
|
20240906,151000,144136395,2050,2050,2050,2050,0
|
|
20240906,150900,144136395,2050,2050,2050,2050,0
|
|
20240906,150800,144136395,2050,2050,2050,2050,3
|
|
20240906,150700,144130245,2055,2055,2055,2055,1
|
|
20240906,150600,144128190,2045,2055,2055,2045,102
|
|
20240906,150500,143918590,2060,2060,2060,2060,96
|
|
20240906,150400,143720830,2060,2050,2060,2050,258
|
|
20240906,150300,143191120,2045,2045,2045,2045,0
|
|
20240906,150200,143191120,2045,2045,2045,2045,182
|
|
20240906,150100,142818930,2045,2050,2050,2035,3110
|
|
20240906,150000,136475065,2050,2045,2050,2045,906
|
|
20240906,145900,134621825,2045,2045,2045,2045,93
|
|
20240906,145800,134431640,2045,2050,2050,2045,95
|
|
20240906,145700,134237360,2050,2050,2050,2050,6
|
|
20240906,145600,134225060,2045,2045,2045,2045,415
|
|
20240906,145500,133376385,2040,2045,2045,2040,1273
|
|
20240906,145400,130773605,2055,2055,2055,2055,0
|
|
20240906,145300,130773605,2055,2055,2055,2055,0
|
|
20240906,145200,130773605,2055,2055,2055,2055,1
|
|
20240906,145100,130771550,2060,2060,2060,2060,25
|
|
20240906,145000,130720050,2055,2055,2055,2055,283
|
|
20240906,144900,130138485,2055,2055,2060,2055,1242
|
|
20240906,144800,127586100,2055,2055,2055,2055,0
|
|
20240906,144700,127586100,2055,2055,2055,2055,0
|
|
20240906,144600,127586100,2055,2055,2055,2055,1
|
|
20240906,144500,127584045,2055,2055,2055,2055,3
|
|
20240906,144400,127577880,2055,2055,2055,2055,0
|
|
20240906,144300,127577880,2055,2055,2055,2055,0
|
|
20240906,144200,127577880,2055,2055,2055,2055,0
|
|
20240906,144100,127577880,2055,2055,2055,2055,0
|
|
20240906,144000,127577880,2055,2055,2055,2055,4
|
|
20240906,143900,127569660,2055,2055,2055,2055,7
|
|
20240906,143800,127555275,2055,2050,2055,2050,3
|
|
20240906,143700,127549120,2050,2050,2050,2050,1395
|
|
20240906,143600,124689370,2050,2050,2050,2050,299
|
|
20240906,143500,124076420,2060,2060,2060,2060,0
|
|
20240906,143400,124076420,2060,2060,2060,2060,31
|
|
20240906,143300,124012560,2060,2060,2060,2060,2
|
|
20240906,143200,124008440,2050,2050,2050,2050,0
|
|
20240906,143100,124008440,2050,2050,2050,2050,0
|
|
20240906,143000,124008440,2050,2050,2050,2050,0
|
|
20240906,142900,124008440,2050,2060,2060,2050,672
|
|
20240906,142800,122627520,2060,2060,2060,2060,0
|
|
20240906,142700,122627520,2060,2060,2060,2060,0
|
|
20240906,142600,122627520,2060,2060,2060,2060,71
|
|
20240906,142500,122481260,2060,2060,2060,2060,40
|
|
20240906,142400,122398860,2065,2065,2065,2065,0
|
|
20240906,142300,122398860,2065,2065,2065,2065,0
|
|
20240906,142200,122398860,2065,2065,2065,2065,0
|
|
20240906,142100,122398860,2065,2065,2065,2065,0
|
|
20240906,142000,122398860,2065,2065,2065,2065,0
|
|
20240906,141900,122398860,2065,2065,2065,2065,0
|
|
20240906,141800,122398860,2065,2065,2065,2065,0
|
|
20240906,141700,122398860,2065,2065,2065,2065,100
|
|
20240906,141600,122192360,2065,2065,2065,2065,1
|
|
20240906,141500,122190295,2055,2060,2060,2055,650
|
|
20240906,141400,120854520,2055,2055,2055,2055,0
|
|
20240906,141300,120854520,2055,2055,2055,2055,0
|
|
20240906,141200,120854520,2055,2055,2055,2055,0
|
|
20240906,141100,120854520,2055,2055,2055,2055,0
|
|
20240906,141000,120854520,2055,2055,2055,2055,1
|
|
20240906,140900,120852465,2060,2060,2060,2060,0
|
|
20240906,140800,120852465,2060,2060,2060,2060,0
|
|
20240906,140700,120852465,2060,2060,2060,2060,0
|
|
20240906,140600,120852465,2060,2060,2060,2060,0
|
|
20240906,140500,120852465,2060,2060,2060,2060,0
|
|
20240906,140400,120852465,2060,2060,2060,2060,0
|
|
20240906,140300,120852465,2060,2060,2060,2060,29
|
|
20240906,140200,120792725,2060,2060,2060,2060,404
|
|
20240906,140100,119960485,2060,2060,2060,2060,0
|
|
20240906,140000,119960485,2060,2060,2060,2060,0
|
|
20240906,135900,119960485,2060,2060,2060,2060,0
|
|
20240906,135800,119960485,2060,2060,2060,2060,1000
|
|
20240906,135700,117900485,2060,2060,2060,2060,0
|
|
20240906,135600,117900485,2060,2060,2060,2060,0
|
|
20240906,135500,117900485,2060,2065,2065,2060,132
|
|
20240906,135400,117627985,2065,2065,2065,2065,1
|
|
20240906,135300,117625920,2060,2060,2060,2060,0
|
|
20240906,135200,117625920,2060,2060,2060,2060,0
|
|
20240906,135100,117625920,2060,2060,2060,2060,10
|
|
20240906,135000,117605320,2065,2065,2065,2065,0
|
|
20240906,134900,117605320,2065,2065,2065,2065,0
|
|
20240906,134800,117605320,2065,2065,2065,2065,0
|
|
20240906,134700,117605320,2065,2065,2065,2065,0
|
|
20240906,134600,117605320,2065,2065,2065,2065,0
|
|
20240906,134500,117605320,2065,2065,2065,2065,0
|
|
20240906,134400,117605320,2065,2065,2065,2065,20
|
|
20240906,134300,117564020,2065,2065,2065,2065,0
|
|
20240906,134200,117564020,2065,2065,2065,2065,20
|
|
20240906,134100,117522720,2060,2060,2060,2060,0
|
|
20240906,134000,117522720,2060,2060,2060,2060,0
|
|
20240906,133900,117522720,2060,2060,2060,2060,0
|
|
20240906,133800,117522720,2060,2060,2060,2060,2
|
|
20240906,133700,117518600,2065,2065,2065,2065,0
|
|
20240906,133600,117518600,2065,2065,2065,2065,0
|
|
20240906,133500,117518600,2065,2065,2065,2065,0
|
|
20240906,133400,117518600,2065,2065,2065,2065,0
|
|
20240906,133300,117518600,2065,2065,2065,2065,0
|
|
20240906,133200,117518600,2065,2065,2065,2065,50
|
|
20240906,133100,117415350,2065,2065,2065,2065,0
|
|
20240906,133000,117415350,2065,2065,2065,2065,0
|
|
20240906,132900,117415350,2065,2065,2065,2065,1
|
|
20240906,132800,117413285,2065,2065,2065,2065,0
|
|
20240906,132700,117413285,2065,2065,2065,2065,0
|
|
20240906,132600,117413285,2065,2065,2065,2065,2
|
|
20240906,132500,117409155,2065,2065,2065,2065,0
|
|
20240906,132400,117409155,2065,2065,2065,2065,0
|
|
20240906,132300,117409155,2065,2065,2065,2065,0
|
|
20240906,132200,117409155,2065,2065,2065,2065,0
|
|
20240906,132100,117409155,2065,2065,2065,2065,0
|
|
20240906,132000,117409155,2065,2065,2065,2065,0
|
|
20240906,131900,117409155,2065,2065,2065,2065,0
|
|
20240906,131800,117409155,2065,2065,2065,2065,0
|
|
20240906,131700,117409155,2065,2065,2065,2065,0
|
|
20240906,131600,117409155,2065,2065,2065,2065,2
|
|
20240906,131500,117405025,2065,2065,2065,2065,0
|
|
20240906,131400,117405025,2065,2065,2065,2065,0
|
|
20240906,131300,117405025,2065,2065,2065,2065,0
|
|
20240906,131200,117405025,2065,2065,2065,2065,0
|
|
20240906,131100,117405025,2065,2065,2065,2065,0
|
|
20240906,131000,117405025,2065,2065,2065,2065,3
|
|
20240906,130900,117398830,2065,2065,2065,2065,0
|
|
20240906,130800,117398830,2065,2065,2065,2065,82
|
|
20240906,130700,117229500,2065,2065,2065,2065,0
|
|
20240906,130600,117229500,2065,2065,2065,2065,120
|
|
20240906,130500,116981700,2065,2065,2065,2065,0
|
|
20240906,130400,116981700,2065,2055,2065,2055,551
|
|
20240906,130300,115849385,2065,2060,2065,2055,78
|
|
20240906,130200,115688835,2065,2065,2065,2065,0
|
|
20240906,130100,115688835,2065,2065,2065,2065,0
|
|
20240906,130000,115688835,2065,2065,2065,2065,0
|
|
20240906,125900,115688835,2065,2065,2065,2065,0
|
|
20240906,125800,115688835,2065,2065,2065,2065,0
|
|
20240906,125700,115688835,2065,2065,2065,2065,0
|
|
20240906,125600,115688835,2065,2065,2065,2065,0
|
|
20240906,125500,115688835,2065,2065,2065,2065,0
|
|
20240906,125400,115688835,2065,2065,2065,2065,0
|
|
20240906,125300,115688835,2065,2065,2065,2065,1
|
|
20240906,125200,115686770,2070,2070,2070,2070,0
|
|
20240906,125100,115686770,2070,2070,2070,2070,0
|
|
20240906,125000,115686770,2070,2070,2070,2070,0
|
|
20240906,124900,115686770,2070,2070,2070,2070,0
|
|
20240906,124800,115686770,2070,2070,2070,2070,0
|
|
20240906,124700,115686770,2070,2070,2070,2070,0
|
|
20240906,124600,115686770,2070,2070,2070,2070,0
|
|
20240906,124500,115686770,2070,2070,2070,2070,0
|
|
20240906,124400,115686770,2070,2070,2070,2070,0
|
|
20240906,124300,115686770,2070,2070,2070,2070,0
|
|
20240906,124200,115686770,2070,2070,2070,2070,0
|
|
20240906,124100,115686770,2070,2070,2070,2070,0
|
|
20240906,124000,115686770,2070,2060,2070,2060,5
|
|
20240906,123900,115676455,2060,2060,2060,2060,76
|
|
20240906,123800,115519895,2060,2060,2060,2060,0
|
|
20240906,123700,115519895,2060,2055,2060,2055,468
|
|
20240906,123600,114558150,2055,2055,2055,2055,263
|
|
20240906,123500,114017685,2055,2055,2055,2055,0
|
|
20240906,123400,114017685,2055,2055,2055,2055,0
|
|
20240906,123300,114017685,2055,2055,2055,2055,0
|
|
20240906,123200,114017685,2055,2065,2065,2055,501
|
|
20240906,123100,112988010,2060,2060,2060,2060,1000
|
|
20240906,123000,110928010,2065,2065,2065,2065,1
|
|
20240906,122900,110925945,2060,2060,2060,2060,120
|
|
20240906,122800,110678745,2065,2065,2065,2065,101
|
|
20240906,122700,110470180,2060,2060,2060,2060,0
|
|
20240906,122600,110470180,2060,2060,2060,2060,0
|
|
20240906,122500,110470180,2060,2060,2060,2060,634
|
|
20240906,122400,109164140,2060,2060,2060,2060,0
|
|
20240906,122300,109164140,2060,2060,2060,2060,0
|
|
20240906,122200,109164140,2060,2060,2060,2060,0
|
|
20240906,122100,109164140,2060,2060,2060,2060,0
|
|
20240906,122000,109164140,2060,2060,2060,2060,0
|
|
20240906,121900,109164140,2060,2060,2060,2060,500
|
|
20240906,121800,108134140,2070,2070,2070,2070,0
|
|
20240906,121700,108134140,2070,2070,2070,2070,0
|
|
20240906,121600,108134140,2070,2070,2070,2070,0
|
|
20240906,121500,108134140,2070,2070,2070,2070,0
|
|
20240906,121400,108134140,2070,2070,2070,2070,404
|
|
20240906,121300,107297860,2070,2070,2070,2070,0
|
|
20240906,121200,107297860,2070,2070,2070,2070,0
|
|
20240906,121100,107297860,2070,2070,2070,2070,6
|
|
20240906,121000,107285440,2070,2070,2070,2070,0
|
|
20240906,120900,107285440,2070,2070,2070,2070,0
|
|
20240906,120800,107285440,2070,2070,2070,2070,0
|
|
20240906,120700,107285440,2070,2070,2070,2070,1
|
|
20240906,120600,107283370,2065,2065,2065,2065,208
|
|
20240906,120500,106853850,2065,2065,2065,2065,331
|
|
20240906,120400,106170335,2065,2065,2065,2065,0
|
|
20240906,120300,106170335,2065,2065,2065,2065,0
|
|
20240906,120200,106170335,2065,2065,2065,2065,0
|
|
20240906,120100,106170335,2065,2065,2065,2065,0
|
|
20240906,120000,106170335,2065,2065,2065,2065,0
|
|
20240906,115900,106170335,2065,2065,2065,2065,0
|
|
20240906,115800,106170335,2065,2060,2065,2060,152
|
|
20240906,115700,105856555,2055,2055,2055,2055,0
|
|
20240906,115600,105856555,2055,2055,2055,2055,0
|
|
20240906,115500,105856555,2055,2060,2060,2055,99
|
|
20240906,115400,105653105,2065,2060,2065,2060,17
|
|
20240906,115300,105618070,2065,2065,2065,2065,0
|
|
20240906,115200,105618070,2065,2060,2065,2060,9
|
|
20240906,115100,105599505,2065,2055,2065,2055,847
|
|
20240906,115000,103858895,2060,2060,2060,2060,10
|
|
20240906,114900,103838295,2065,2065,2065,2065,0
|
|
20240906,114800,103838295,2065,2065,2065,2065,0
|
|
20240906,114700,103838295,2065,2065,2065,2065,0
|
|
20240906,114600,103838295,2065,2065,2065,2065,0
|
|
20240906,114500,103838295,2065,2065,2065,2065,5
|
|
20240906,114400,103827970,2065,2065,2065,2065,20
|
|
20240906,114300,103786670,2065,2065,2065,2065,0
|
|
20240906,114200,103786670,2065,2055,2065,2055,201
|
|
20240906,114100,103373605,2055,2055,2055,2055,0
|
|
20240906,114000,103373605,2055,2060,2060,2055,276
|
|
20240906,113900,102805240,2070,2070,2070,2070,0
|
|
20240906,113800,102805240,2070,2060,2070,2060,1647
|
|
20240906,113700,99407410,2065,2065,2065,2065,0
|
|
20240906,113600,99407410,2065,2065,2065,2065,0
|
|
20240906,113500,99407410,2065,2065,2065,2065,100
|
|
20240906,113400,99200910,2065,2065,2065,2065,5
|
|
20240906,113300,99190585,2060,2060,2060,2060,32
|
|
20240906,113200,99124665,2060,2060,2060,2060,100
|
|
20240906,113100,98918665,2060,2060,2060,2060,0
|
|
20240906,113000,98918665,2060,2060,2060,2060,0
|
|
20240906,112900,98918665,2060,2065,2065,2060,12
|
|
20240906,112800,98893940,2065,2065,2065,2065,0
|
|
20240906,112700,98893940,2065,2065,2065,2065,0
|
|
20240906,112600,98893940,2065,2065,2070,2065,4
|
|
20240906,112500,98885675,2060,2060,2060,2060,0
|
|
20240906,112400,98885675,2060,2060,2060,2060,0
|
|
20240906,112300,98885675,2060,2060,2060,2060,0
|
|
20240906,112200,98885675,2060,2060,2060,2060,0
|
|
20240906,112100,98885675,2060,2060,2060,2060,0
|
|
20240906,112000,98885675,2060,2060,2060,2060,0
|
|
20240906,111900,98885675,2060,2065,2070,2060,1012
|
|
20240906,111800,96796335,2065,2065,2065,2065,0
|
|
20240906,111700,96796335,2065,2065,2065,2065,0
|
|
20240906,111600,96796335,2065,2065,2065,2065,0
|
|
20240906,111500,96796335,2065,2065,2065,2065,0
|
|
20240906,111400,96796335,2065,2065,2065,2065,0
|
|
20240906,111300,96796335,2065,2065,2065,2065,0
|
|
20240906,111200,96796335,2065,2065,2065,2065,1
|
|
20240906,111100,96794270,2070,2065,2070,2065,16
|
|
20240906,111000,96761225,2070,2070,2070,2070,4
|
|
20240906,110900,96752945,2070,2065,2070,2065,1491
|
|
20240906,110800,93674020,2065,2065,2065,2065,5
|
|
20240906,110700,93663695,2060,2060,2060,2060,199
|
|
20240906,110600,93253755,2065,2065,2065,2065,2
|
|
20240906,110500,93249625,2060,2060,2060,2060,0
|
|
20240906,110400,93249625,2060,2060,2060,2060,0
|
|
20240906,110300,93249625,2060,2060,2060,2060,8
|
|
20240906,110200,93233145,2060,2060,2060,2055,195
|
|
20240906,110100,92832370,2060,2060,2060,2060,20
|
|
20240906,110000,92791170,2060,2060,2060,2060,12
|
|
20240906,105900,92766450,2055,2060,2060,2055,3
|
|
20240906,105800,92760275,2060,2060,2060,2060,0
|
|
20240906,105700,92760275,2060,2060,2060,2060,0
|
|
20240906,105600,92760275,2060,2060,2060,2060,13
|
|
20240906,105500,92733495,2065,2070,2070,2065,71
|
|
20240906,105400,92586600,2065,2065,2070,2065,8
|
|
20240906,105300,92570070,2065,2070,2070,2065,42
|
|
20240906,105200,92483335,2065,2065,2070,2065,114
|
|
20240906,105100,92247895,2065,2065,2065,2065,0
|
|
20240906,105000,92247895,2065,2065,2065,2065,0
|
|
20240906,104900,92247895,2065,2055,2070,2055,6
|
|
20240906,104800,92235525,2055,2060,2060,2055,300
|
|
20240906,104700,91619020,2055,2055,2055,2055,0
|
|
20240906,104600,91619020,2055,2055,2055,2055,0
|
|
20240906,104500,91619020,2055,2060,2060,2055,100
|
|
20240906,104400,91413515,2065,2060,2065,2060,685
|
|
20240906,104300,90002400,2060,2060,2060,2060,0
|
|
20240906,104200,90002400,2060,2060,2060,2060,0
|
|
20240906,104100,90002400,2060,2060,2060,2060,5
|
|
20240906,104000,89992100,2060,2055,2060,2055,19
|
|
20240906,103900,89953050,2055,2055,2055,2055,0
|
|
20240906,103800,89953050,2055,2055,2055,2055,648
|
|
20240906,103700,88621410,2060,2060,2060,2060,0
|
|
20240906,103600,88621410,2060,2060,2060,2060,0
|
|
20240906,103500,88621410,2060,2060,2060,2060,1
|
|
20240906,103400,88619350,2065,2060,2065,2060,14
|
|
20240906,103300,88590495,2065,2065,2065,2060,5
|
|
20240906,103200,88580175,2065,2060,2065,2060,10
|
|
20240906,103100,88559530,2065,2065,2065,2065,0
|
|
20240906,103000,88559530,2065,2065,2065,2065,0
|
|
20240906,102900,88559530,2065,2065,2070,2065,20
|
|
20240906,102800,88518140,2070,2065,2070,2060,9
|
|
20240906,102700,88499550,2070,2060,2070,2060,340
|
|
20240906,102600,87799115,2055,2055,2055,2055,0
|
|
20240906,102500,87799115,2055,2055,2055,2055,1674
|
|
20240906,102400,84359045,2055,2055,2055,2055,0
|
|
20240906,102300,84359045,2055,2050,2055,2050,101
|
|
20240906,102200,84151990,2055,2055,2055,2055,0
|
|
20240906,102100,84151990,2055,2055,2055,2055,0
|
|
20240906,102000,84151990,2055,2055,2055,2055,0
|
|
20240906,101900,84151990,2055,2055,2055,2055,0
|
|
20240906,101800,84151990,2055,2055,2055,2055,0
|
|
20240906,101700,84151990,2055,2055,2055,2055,0
|
|
20240906,101600,84151990,2055,2055,2055,2055,0
|
|
20240906,101500,84151990,2055,2050,2055,2050,5
|
|
20240906,101400,84141720,2055,2045,2055,2045,2232
|
|
20240906,101300,79577255,2040,2040,2040,2040,0
|
|
20240906,101200,79577255,2040,2040,2040,2040,1
|
|
20240906,101100,79575215,2040,2040,2040,2040,0
|
|
20240906,101000,79575215,2040,2040,2040,2035,625
|
|
20240906,100900,78301210,2040,2040,2040,2040,1372
|
|
20240906,100800,75502330,2040,2040,2040,2040,994
|
|
20240906,100700,73474570,2045,2045,2045,2045,1969
|
|
20240906,100600,69447965,2050,2050,2050,2050,0
|
|
20240906,100500,69447965,2050,2050,2050,2050,8
|
|
20240906,100400,69431565,2055,2055,2055,2055,0
|
|
20240906,100300,69431565,2055,2055,2055,2055,5
|
|
20240906,100200,69421290,2055,2050,2055,2050,2
|
|
20240906,100100,69417185,2050,2055,2055,2050,997
|
|
20240906,100000,67370885,2055,2055,2055,2055,0
|
|
20240906,095900,67370885,2055,2055,2055,2055,6
|
|
20240906,095800,67358555,2055,2055,2055,2055,9
|
|
20240906,095700,67340060,2055,2055,2055,2055,0
|
|
20240906,095600,67340060,2055,2055,2055,2055,0
|
|
20240906,095500,67340060,2055,2055,2055,2055,500
|
|
20240906,095400,66312560,2055,2055,2055,2055,0
|
|
20240906,095300,66312560,2055,2055,2055,2055,3
|
|
20240906,095200,66306395,2055,2055,2055,2055,0
|
|
20240906,095100,66306395,2055,2055,2055,2055,9
|
|
20240906,095000,66287900,2055,2055,2055,2055,2
|
|
20240906,094900,66283790,2055,2055,2055,2055,3
|
|
20240906,094800,66277625,2055,2050,2055,2045,1810
|
|
20240906,094700,62575845,2050,2050,2050,2050,997
|
|
20240906,094600,60531995,2055,2050,2055,2050,5
|
|
20240906,094500,60521740,2055,2050,2055,2050,6220
|
|
20240906,094400,47745740,2055,2055,2055,2050,90
|
|
20240906,094300,47561005,2055,2050,2055,2050,641
|
|
20240906,094200,46246920,2055,2055,2055,2055,16
|
|
20240906,094100,46214040,2055,2055,2055,2055,12
|
|
20240906,094000,46189380,2055,2055,2055,2055,1
|
|
20240906,093900,46187325,2055,2050,2055,2050,413
|
|
20240906,093800,45340605,2050,2050,2050,2045,1112
|
|
20240906,093700,43066555,2045,2055,2055,2045,1678
|
|
20240906,093600,39633480,2055,2050,2055,2050,324
|
|
20240906,093500,38969260,2050,2050,2050,2050,1
|
|
20240906,093400,38967210,2055,2055,2055,2055,2
|
|
20240906,093300,38963100,2055,2055,2055,2055,108
|
|
20240906,093200,38741160,2060,2060,2070,2060,519
|
|
20240906,093100,37669055,2070,2065,2070,2065,11
|
|
20240906,093000,37646290,2070,2050,2070,2050,261
|
|
20240906,092900,37108610,2060,2060,2060,2060,105
|
|
20240906,092800,36892310,2060,2050,2060,2045,3942
|
|
20240906,092700,28817155,2055,2055,2055,2050,3319
|
|
20240906,092600,21996615,2060,2065,2065,2055,2755
|
|
20240906,092500,16321265,2065,2065,2065,2065,0
|
|
20240906,092400,16321265,2065,2065,2065,2065,2
|
|
20240906,092300,16317135,2065,2060,2065,2060,11
|
|
20240906,092200,16294425,2065,2065,2065,2065,1123
|
|
20240906,092100,13975430,2060,2065,2065,2060,51
|
|
20240906,092000,13870120,2065,2065,2065,2065,181
|
|
20240906,091900,13496355,2070,2070,2075,2070,205
|
|
20240906,091800,13071990,2070,2070,2070,2070,1
|
|
20240906,091700,13069920,2070,2080,2080,2070,895
|
|
20240906,091600,11215960,2080,2080,2095,2075,854
|
|
20240906,091500,9439680,2080,2075,2080,2070,13
|
|
20240906,091400,9412660,2075,2075,2080,2070,85
|
|
20240906,091300,9236205,2075,2090,2095,2075,2283
|
|
20240906,091200,4465465,2100,2100,2100,2100,0
|
|
20240906,091100,4465465,2100,2100,2100,2100,1
|
|
20240906,091000,4463365,2095,2100,2100,2095,777
|
|
20240906,090900,2834850,2100,2100,2100,2100,46
|
|
20240906,090800,2738250,2105,2105,2105,2105,50
|
|
20240906,090700,2633000,2105,2105,2105,2105,0
|
|
20240906,090600,2633000,2105,2105,2105,2105,0
|
|
20240906,090500,2633000,2105,2100,2105,2100,204
|
|
20240906,090400,2204555,2100,2100,2100,2100,18
|
|
20240906,090300,2166755,2110,2110,2110,2110,1
|
|
20240906,090200,2164645,2110,2100,2110,2100,11
|
|
20240906,090100,2141535,2100,2110,2110,2100,524
|
|
20240906,090000,1039670,2110,2135,2135,2110,487
|