633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,193000,180935270,2615,2615,2615,2615,5714
|
|
20240909,192900,180935270,2615,2615,2615,2615,0
|
|
20240909,192800,180935270,2615,2615,2615,2615,0
|
|
20240909,192700,180935270,2615,2615,2615,2615,0
|
|
20240909,192600,180935270,2615,2615,2615,2615,0
|
|
20240909,192500,180935270,2615,2615,2615,2615,0
|
|
20240909,192400,180935270,2615,2615,2615,2615,0
|
|
20240909,192300,180935270,2615,2615,2615,2615,0
|
|
20240909,192200,180935270,2615,2615,2615,2615,0
|
|
20240909,192100,180935270,2615,2615,2615,2615,0
|
|
20240909,192000,180935270,2615,2615,2615,2615,0
|
|
20240909,191900,180935270,2615,2615,2615,2615,0
|
|
20240909,191800,180935270,2615,2615,2615,2615,0
|
|
20240909,191700,180935270,2615,2615,2615,2615,0
|
|
20240909,191600,180935270,2615,2615,2615,2615,0
|
|
20240909,191500,180935270,2615,2615,2615,2615,0
|
|
20240909,191400,180935270,2615,2615,2615,2615,0
|
|
20240909,191300,180935270,2615,2615,2615,2615,0
|
|
20240909,191200,180935270,2615,2615,2615,2615,0
|
|
20240909,191100,180935270,2615,2615,2615,2615,0
|
|
20240909,191000,180935270,2615,2615,2615,2615,0
|
|
20240909,190900,180935270,2615,2615,2615,2615,0
|
|
20240909,190800,180935270,2615,2615,2615,2615,0
|
|
20240909,190700,180935270,2615,2615,2615,2615,0
|
|
20240909,190600,180935270,2615,2615,2615,2615,0
|
|
20240909,190500,180935270,2615,2615,2615,2615,0
|
|
20240909,190400,180935270,2615,2615,2615,2615,0
|
|
20240909,190300,180935270,2615,2615,2615,2615,0
|
|
20240909,190200,180935270,2615,2615,2615,2615,0
|
|
20240909,190100,180935270,2615,2615,2615,2615,0
|
|
20240909,190000,180935270,2615,2615,2615,2615,5714
|
|
20240909,185900,180935270,2615,2615,2615,2615,0
|
|
20240909,185800,180935270,2615,2615,2615,2615,0
|
|
20240909,185700,180935270,2615,2615,2615,2615,0
|
|
20240909,185600,180935270,2615,2615,2615,2615,0
|
|
20240909,185500,180935270,2615,2615,2615,2615,0
|
|
20240909,185400,180935270,2615,2615,2615,2615,0
|
|
20240909,185300,180935270,2615,2615,2615,2615,0
|
|
20240909,185200,180935270,2615,2615,2615,2615,0
|
|
20240909,185100,180935270,2615,2615,2615,2615,0
|
|
20240909,185000,180935270,2615,2615,2615,2615,0
|
|
20240909,184900,180935270,2615,2615,2615,2615,0
|
|
20240909,184800,180935270,2615,2615,2615,2615,0
|
|
20240909,184700,180935270,2615,2615,2615,2615,0
|
|
20240909,184600,180935270,2615,2615,2615,2615,0
|
|
20240909,184500,180935270,2615,2615,2615,2615,0
|
|
20240909,184400,180935270,2615,2615,2615,2615,0
|
|
20240909,184300,180935270,2615,2615,2615,2615,0
|
|
20240909,184200,180935270,2615,2615,2615,2615,0
|
|
20240909,184100,180935270,2615,2615,2615,2615,0
|
|
20240909,184000,180935270,2615,2615,2615,2615,0
|
|
20240909,183900,180935270,2615,2615,2615,2615,0
|
|
20240909,183800,180935270,2615,2615,2615,2615,0
|
|
20240909,183700,180935270,2615,2615,2615,2615,0
|
|
20240909,183600,180935270,2615,2615,2615,2615,0
|
|
20240909,183500,180935270,2615,2615,2615,2615,0
|
|
20240909,183400,180935270,2615,2615,2615,2615,0
|
|
20240909,183300,180935270,2615,2615,2615,2615,0
|
|
20240909,183200,180935270,2615,2615,2615,2615,0
|
|
20240909,183100,180935270,2615,2615,2615,2615,0
|
|
20240909,183000,180935270,2615,2615,2615,2615,5714
|
|
20240909,182900,180935270,2615,2615,2615,2615,0
|
|
20240909,182800,180935270,2615,2615,2615,2615,0
|
|
20240909,182700,180935270,2615,2615,2615,2615,0
|
|
20240909,182600,180935270,2615,2615,2615,2615,0
|
|
20240909,182500,180935270,2615,2615,2615,2615,0
|
|
20240909,182400,180935270,2615,2615,2615,2615,0
|
|
20240909,182300,180935270,2615,2615,2615,2615,0
|
|
20240909,182200,180935270,2615,2615,2615,2615,0
|
|
20240909,182100,180935270,2615,2615,2615,2615,0
|
|
20240909,182000,180935270,2615,2615,2615,2615,0
|
|
20240909,181900,180935270,2615,2615,2615,2615,0
|
|
20240909,181800,180935270,2615,2615,2615,2615,0
|
|
20240909,181700,180935270,2615,2615,2615,2615,0
|
|
20240909,181600,180935270,2615,2615,2615,2615,0
|
|
20240909,181500,180935270,2615,2615,2615,2615,0
|
|
20240909,181400,180935270,2615,2615,2615,2615,0
|
|
20240909,181300,180935270,2615,2615,2615,2615,0
|
|
20240909,181200,180935270,2615,2615,2615,2615,0
|
|
20240909,181100,180935270,2615,2615,2615,2615,0
|
|
20240909,181000,180935270,2615,2615,2615,2615,0
|
|
20240909,180900,180935270,2615,2615,2615,2615,0
|
|
20240909,180800,180935270,2615,2615,2615,2615,0
|
|
20240909,180700,180935270,2615,2615,2615,2615,0
|
|
20240909,180600,180935270,2615,2615,2615,2615,0
|
|
20240909,180500,180935270,2615,2615,2615,2615,0
|
|
20240909,180400,180935270,2615,2615,2615,2615,0
|
|
20240909,180300,180935270,2615,2615,2615,2615,0
|
|
20240909,180200,180935270,2615,2615,2615,2615,0
|
|
20240909,180100,180935270,2615,2615,2615,2615,0
|
|
20240909,180000,180935270,2615,2615,2615,2615,5714
|
|
20240909,175900,180935270,2615,2615,2615,2615,0
|
|
20240909,175800,180935270,2615,2615,2615,2615,0
|
|
20240909,175700,180935270,2615,2615,2615,2615,0
|
|
20240909,175600,180935270,2615,2615,2615,2615,0
|
|
20240909,175500,180935270,2615,2615,2615,2615,0
|
|
20240909,175400,180935270,2615,2615,2615,2615,0
|
|
20240909,175300,180935270,2615,2615,2615,2615,0
|
|
20240909,175200,180935270,2615,2615,2615,2615,0
|
|
20240909,175100,180935270,2615,2615,2615,2615,0
|
|
20240909,175000,180935270,2615,2615,2615,2615,0
|
|
20240909,174900,180935270,2615,2615,2615,2615,0
|
|
20240909,174800,180935270,2615,2615,2615,2615,0
|
|
20240909,174700,180935270,2615,2615,2615,2615,0
|
|
20240909,174600,180935270,2615,2615,2615,2615,0
|
|
20240909,174500,180935270,2615,2615,2615,2615,0
|
|
20240909,174400,180935270,2615,2615,2615,2615,0
|
|
20240909,174300,180935270,2615,2615,2615,2615,0
|
|
20240909,174200,180935270,2615,2615,2615,2615,0
|
|
20240909,174100,180935270,2615,2615,2615,2615,0
|
|
20240909,174000,180935270,2615,2615,2615,2615,0
|
|
20240909,173900,180935270,2615,2615,2615,2615,0
|
|
20240909,173800,180935270,2615,2615,2615,2615,0
|
|
20240909,173700,180935270,2615,2615,2615,2615,0
|
|
20240909,173600,180935270,2615,2615,2615,2615,0
|
|
20240909,173500,180935270,2615,2615,2615,2615,0
|
|
20240909,173400,180935270,2615,2615,2615,2615,0
|
|
20240909,173300,180935270,2615,2615,2615,2615,0
|
|
20240909,173200,180935270,2615,2615,2615,2615,0
|
|
20240909,173100,180935270,2615,2615,2615,2615,0
|
|
20240909,173000,180935270,2615,2615,2615,2615,5714
|
|
20240909,172900,180935270,2615,2615,2615,2615,0
|
|
20240909,172800,180935270,2615,2615,2615,2615,0
|
|
20240909,172700,180935270,2615,2615,2615,2615,0
|
|
20240909,172600,180935270,2615,2615,2615,2615,0
|
|
20240909,172500,180935270,2615,2615,2615,2615,0
|
|
20240909,172400,180935270,2615,2615,2615,2615,0
|
|
20240909,172300,180935270,2615,2615,2615,2615,0
|
|
20240909,172200,180935270,2615,2615,2615,2615,0
|
|
20240909,172100,180935270,2615,2615,2615,2615,0
|
|
20240909,172000,180935270,2615,2615,2615,2615,0
|
|
20240909,171900,180935270,2615,2615,2615,2615,0
|
|
20240909,171800,180935270,2615,2615,2615,2615,0
|
|
20240909,171700,180935270,2615,2615,2615,2615,0
|
|
20240909,171600,180935270,2615,2615,2615,2615,0
|
|
20240909,171500,180935270,2615,2615,2615,2615,0
|
|
20240909,171400,180935270,2615,2615,2615,2615,0
|
|
20240909,171300,180935270,2615,2615,2615,2615,0
|
|
20240909,171200,180935270,2615,2615,2615,2615,0
|
|
20240909,171100,180935270,2615,2615,2615,2615,0
|
|
20240909,171000,180935270,2615,2615,2615,2615,0
|
|
20240909,170900,180935270,2615,2615,2615,2615,0
|
|
20240909,170800,180935270,2615,2615,2615,2615,0
|
|
20240909,170700,180935270,2615,2615,2615,2615,0
|
|
20240909,170600,180935270,2615,2615,2615,2615,0
|
|
20240909,170500,180935270,2615,2615,2615,2615,0
|
|
20240909,170400,180935270,2615,2615,2615,2615,0
|
|
20240909,170300,180935270,2615,2615,2615,2615,0
|
|
20240909,170200,180935270,2615,2615,2615,2615,0
|
|
20240909,170100,180935270,2615,2615,2615,2615,0
|
|
20240909,170000,180935270,2615,2615,2615,2615,5714
|
|
20240909,165900,180935270,2615,2615,2615,2615,0
|
|
20240909,165800,180935270,2615,2615,2615,2615,0
|
|
20240909,165700,180935270,2615,2615,2615,2615,0
|
|
20240909,165600,180935270,2615,2615,2615,2615,0
|
|
20240909,165500,180935270,2615,2615,2615,2615,0
|
|
20240909,165400,180935270,2615,2615,2615,2615,0
|
|
20240909,165300,180935270,2615,2615,2615,2615,0
|
|
20240909,165200,180935270,2615,2615,2615,2615,0
|
|
20240909,165100,180935270,2615,2615,2615,2615,0
|
|
20240909,165000,180935270,2615,2615,2615,2615,0
|
|
20240909,164900,180935270,2615,2615,2615,2615,0
|
|
20240909,164800,180935270,2615,2615,2615,2615,0
|
|
20240909,164700,180935270,2615,2615,2615,2615,0
|
|
20240909,164600,180935270,2615,2615,2615,2615,0
|
|
20240909,164500,180935270,2615,2615,2615,2615,0
|
|
20240909,164400,180935270,2615,2615,2615,2615,0
|
|
20240909,164300,180935270,2615,2615,2615,2615,0
|
|
20240909,164200,180935270,2615,2615,2615,2615,0
|
|
20240909,164100,180935270,2615,2615,2615,2615,0
|
|
20240909,164000,180935270,2615,2615,2615,2615,0
|
|
20240909,163900,180935270,2615,2615,2615,2615,0
|
|
20240909,163800,180935270,2615,2615,2615,2615,0
|
|
20240909,163700,180935270,2615,2615,2615,2615,0
|
|
20240909,163600,180935270,2615,2615,2615,2615,0
|
|
20240909,163500,180935270,2615,2615,2615,2615,0
|
|
20240909,163400,180935270,2615,2615,2615,2615,0
|
|
20240909,163300,180935270,2615,2615,2615,2615,0
|
|
20240909,163200,180935270,2615,2615,2615,2615,0
|
|
20240909,163100,180935270,2615,2615,2615,2615,0
|
|
20240909,163000,180935270,2615,2615,2615,2615,5714
|
|
20240909,162900,180935270,2615,2615,2615,2615,0
|
|
20240909,162800,180935270,2615,2615,2615,2615,0
|
|
20240909,162700,180935270,2615,2615,2615,2615,0
|
|
20240909,162600,180935270,2615,2615,2615,2615,0
|
|
20240909,162500,180935270,2615,2615,2615,2615,0
|
|
20240909,162400,180935270,2615,2615,2615,2615,0
|
|
20240909,162300,180935270,2615,2615,2615,2615,0
|
|
20240909,162200,180935270,2615,2615,2615,2615,0
|
|
20240909,162100,180935270,2615,2615,2615,2615,0
|
|
20240909,162000,180935270,2615,2615,2615,2615,0
|
|
20240909,161900,180935270,2615,2615,2615,2615,0
|
|
20240909,161800,180935270,2615,2615,2615,2615,0
|
|
20240909,161700,180935270,2615,2615,2615,2615,0
|
|
20240909,161600,180935270,2615,2615,2615,2615,0
|
|
20240909,161500,180935270,2615,2615,2615,2615,0
|
|
20240909,161400,180935270,2615,2615,2615,2615,0
|
|
20240909,161300,180935270,2615,2615,2615,2615,0
|
|
20240909,161200,180935270,2615,2615,2615,2615,0
|
|
20240909,161100,180935270,2615,2615,2615,2615,0
|
|
20240909,161000,180935270,2615,2615,2615,2615,0
|
|
20240909,160900,180935270,2615,2615,2615,2615,0
|
|
20240909,160800,180935270,2615,2615,2615,2615,0
|
|
20240909,160700,180935270,2615,2615,2615,2615,0
|
|
20240909,160600,180935270,2615,2615,2615,2615,0
|
|
20240909,160500,180935270,2615,2615,2615,2615,0
|
|
20240909,160400,180935270,2615,2615,2615,2615,0
|
|
20240909,160300,180935270,2615,2615,2615,2615,0
|
|
20240909,160200,180935270,2615,2615,2615,2615,0
|
|
20240909,160100,180935270,2615,2615,2615,2615,0
|
|
20240909,160000,180935270,2615,2615,2615,2615,5714
|
|
20240909,155900,180935270,2615,2615,2615,2615,0
|
|
20240909,155800,180935270,2615,2615,2615,2615,0
|
|
20240909,155700,180935270,2615,2615,2615,2615,0
|
|
20240909,155600,180935270,2615,2615,2615,2615,0
|
|
20240909,155500,180935270,2615,2615,2615,2615,0
|
|
20240909,155400,180935270,2615,2615,2615,2615,0
|
|
20240909,155300,180935270,2615,2615,2615,2615,0
|
|
20240909,155200,180935270,2615,2615,2615,2615,0
|
|
20240909,155100,180935270,2615,2615,2615,2615,0
|
|
20240909,155000,180935270,2615,2615,2615,2615,0
|
|
20240909,154900,180935270,2615,2615,2615,2615,0
|
|
20240909,154800,180935270,2615,2615,2615,2615,0
|
|
20240909,154700,180935270,2615,2615,2615,2615,0
|
|
20240909,154600,180935270,2615,2615,2615,2615,0
|
|
20240909,154500,180935270,2615,2615,2615,2615,0
|
|
20240909,154400,180935270,2615,2615,2615,2615,0
|
|
20240909,154300,180935270,2615,2615,2615,2615,0
|
|
20240909,154200,180935270,2615,2615,2615,2615,0
|
|
20240909,154100,180935270,2615,2615,2615,2615,0
|
|
20240909,154000,180935270,2615,2615,2615,2615,0
|
|
20240909,153900,180935270,2615,2615,2615,2615,0
|
|
20240909,153800,180935270,2615,2615,2615,2615,0
|
|
20240909,153700,180935270,2615,2615,2615,2615,0
|
|
20240909,153600,180935270,2615,2615,2615,2615,0
|
|
20240909,153500,180935270,2615,2615,2615,2615,0
|
|
20240909,153400,180935270,2615,2615,2615,2615,0
|
|
20240909,153300,180935270,2615,2615,2615,2615,0
|
|
20240909,153200,180935270,2615,2615,2615,2615,0
|
|
20240909,153100,180935270,2615,2615,2615,2615,0
|
|
20240909,153000,180935270,2615,2615,2615,2615,11428
|
|
20240909,152900,165993160,2620,2620,2620,2620,0
|
|
20240909,152800,165993160,2620,2620,2620,2620,0
|
|
20240909,152700,165993160,2620,2620,2620,2620,0
|
|
20240909,152600,165993160,2620,2620,2620,2620,0
|
|
20240909,152500,165993160,2620,2620,2620,2620,0
|
|
20240909,152400,165993160,2620,2620,2620,2620,0
|
|
20240909,152300,165993160,2620,2620,2620,2620,0
|
|
20240909,152200,165993160,2620,2620,2620,2620,0
|
|
20240909,152100,165993160,2620,2620,2620,2620,0
|
|
20240909,152000,165993160,2620,2620,2620,2620,0
|
|
20240909,151900,165993160,2620,2570,2620,2570,6825
|
|
20240909,151800,148229105,2595,2590,2595,2590,500
|
|
20240909,151700,146934080,2590,2590,2590,2590,0
|
|
20240909,151600,146934080,2590,2590,2590,2590,0
|
|
20240909,151500,146934080,2590,2590,2590,2590,11
|
|
20240909,151400,146905590,2590,2585,2590,2570,701
|
|
20240909,151300,145100445,2590,2585,2590,2585,300
|
|
20240909,151200,144324710,2590,2590,2590,2590,11
|
|
20240909,151100,144296220,2590,2590,2590,2590,0
|
|
20240909,151000,144296220,2590,2580,2590,2570,3017
|
|
20240909,150900,136542420,2590,2590,2590,2590,0
|
|
20240909,150800,136542420,2590,2590,2590,2590,0
|
|
20240909,150700,136542420,2590,2595,2595,2580,900
|
|
20240909,150600,134216195,2595,2595,2595,2595,0
|
|
20240909,150500,134216195,2595,2595,2595,2595,0
|
|
20240909,150400,134216195,2595,2595,2595,2595,0
|
|
20240909,150300,134216195,2595,2595,2595,2595,98
|
|
20240909,150200,133961885,2595,2595,2595,2595,0
|
|
20240909,150100,133961885,2595,2595,2595,2595,0
|
|
20240909,150000,133961885,2595,2595,2595,2595,12
|
|
20240909,145900,133930745,2590,2590,2590,2590,400
|
|
20240909,145800,132894745,2595,2595,2595,2595,0
|
|
20240909,145700,132894745,2595,2595,2595,2595,0
|
|
20240909,145600,132894745,2595,2595,2595,2595,0
|
|
20240909,145500,132894745,2595,2595,2595,2595,0
|
|
20240909,145400,132894745,2595,2595,2595,2595,0
|
|
20240909,145300,132894745,2595,2595,2595,2595,0
|
|
20240909,145200,132894745,2595,2595,2595,2595,0
|
|
20240909,145100,132894745,2595,2595,2595,2595,0
|
|
20240909,145000,132894745,2595,2595,2595,2595,2
|
|
20240909,144900,132889555,2595,2595,2595,2595,12
|
|
20240909,144800,132858415,2575,2575,2575,2575,1
|
|
20240909,144700,132855840,2575,2575,2575,2575,0
|
|
20240909,144600,132855840,2575,2580,2580,2575,2
|
|
20240909,144500,132850685,2595,2595,2595,2595,0
|
|
20240909,144400,132850685,2595,2595,2595,2595,1
|
|
20240909,144300,132848090,2580,2580,2580,2580,57
|
|
20240909,144200,132701030,2580,2595,2595,2580,250
|
|
20240909,144100,132053030,2595,2595,2595,2595,57
|
|
20240909,144000,131905115,2595,2595,2595,2595,0
|
|
20240909,143900,131905115,2595,2595,2595,2595,0
|
|
20240909,143800,131905115,2595,2595,2595,2595,0
|
|
20240909,143700,131905115,2595,2595,2595,2595,0
|
|
20240909,143600,131905115,2595,2595,2595,2595,1000
|
|
20240909,143500,129310115,2595,2595,2595,2595,0
|
|
20240909,143400,129310115,2595,2590,2595,2590,28
|
|
20240909,143300,129237505,2590,2565,2590,2565,7374
|
|
20240909,143200,110217545,2565,2570,2580,2565,107
|
|
20240909,143100,109942565,2580,2580,2580,2580,0
|
|
20240909,143000,109942565,2580,2580,2580,2580,0
|
|
20240909,142900,109942565,2580,2580,2580,2580,0
|
|
20240909,142800,109942565,2580,2575,2580,2570,99
|
|
20240909,142700,109687550,2580,2580,2580,2580,0
|
|
20240909,142600,109687550,2580,2580,2580,2580,0
|
|
20240909,142500,109687550,2580,2580,2580,2580,0
|
|
20240909,142400,109687550,2580,2580,2580,2580,0
|
|
20240909,142300,109687550,2580,2580,2580,2580,0
|
|
20240909,142200,109687550,2580,2580,2580,2580,0
|
|
20240909,142100,109687550,2580,2580,2580,2580,0
|
|
20240909,142000,109687550,2580,2580,2580,2580,1000
|
|
20240909,141900,107107550,2580,2580,2580,2580,0
|
|
20240909,141800,107107550,2580,2580,2580,2580,0
|
|
20240909,141700,107107550,2580,2580,2580,2580,0
|
|
20240909,141600,107107550,2580,2580,2580,2580,0
|
|
20240909,141500,107107550,2580,2580,2580,2580,0
|
|
20240909,141400,107107550,2580,2580,2580,2580,0
|
|
20240909,141300,107107550,2580,2580,2580,2580,0
|
|
20240909,141200,107107550,2580,2580,2580,2580,0
|
|
20240909,141100,107107550,2580,2580,2580,2580,0
|
|
20240909,141000,107107550,2580,2580,2580,2580,0
|
|
20240909,140900,107107550,2580,2580,2580,2580,0
|
|
20240909,140800,107107550,2580,2580,2580,2580,0
|
|
20240909,140700,107107550,2580,2580,2580,2580,0
|
|
20240909,140600,107107550,2580,2580,2580,2580,100
|
|
20240909,140500,106849550,2580,2580,2580,2580,0
|
|
20240909,140400,106849550,2580,2565,2580,2565,16
|
|
20240909,140300,106808345,2580,2580,2580,2580,1
|
|
20240909,140200,106805765,2580,2580,2580,2580,30
|
|
20240909,140100,106728365,2580,2565,2580,2565,61
|
|
20240909,140000,106571735,2580,2580,2580,2580,0
|
|
20240909,135900,106571735,2580,2580,2580,2580,0
|
|
20240909,135800,106571735,2580,2580,2580,2580,0
|
|
20240909,135700,106571735,2580,2580,2580,2580,0
|
|
20240909,135600,106571735,2580,2580,2580,2580,0
|
|
20240909,135500,106571735,2580,2580,2580,2580,0
|
|
20240909,135400,106571735,2580,2580,2580,2580,0
|
|
20240909,135300,106571735,2580,2565,2580,2565,2001
|
|
20240909,135200,101439155,2565,2565,2565,2565,220
|
|
20240909,135100,100874855,2580,2580,2580,2580,1
|
|
20240909,135000,100872275,2575,2575,2575,2575,629
|
|
20240909,134900,99252600,2575,2575,2575,2575,1
|
|
20240909,134800,99250025,2565,2565,2565,2565,100
|
|
20240909,134700,98993525,2565,2565,2565,2565,0
|
|
20240909,134600,98993525,2565,2565,2565,2565,5
|
|
20240909,134500,98980700,2575,2575,2575,2575,0
|
|
20240909,134400,98980700,2575,2575,2575,2575,0
|
|
20240909,134300,98980700,2575,2575,2575,2575,2
|
|
20240909,134200,98975550,2575,2575,2575,2575,0
|
|
20240909,134100,98975550,2575,2575,2575,2575,0
|
|
20240909,134000,98975550,2575,2575,2575,2575,0
|
|
20240909,133900,98975550,2575,2575,2575,2575,1
|
|
20240909,133800,98972975,2570,2570,2570,2570,361
|
|
20240909,133700,98045205,2565,2570,2570,2565,164
|
|
20240909,133600,97624515,2570,2570,2570,2570,50
|
|
20240909,133500,97496015,2570,2570,2570,2570,0
|
|
20240909,133400,97496015,2570,2570,2570,2570,0
|
|
20240909,133300,97496015,2570,2570,2570,2570,3
|
|
20240909,133200,97488305,2570,2570,2570,2570,0
|
|
20240909,133100,97488305,2570,2570,2570,2570,141
|
|
20240909,133000,97125935,2570,2570,2570,2570,0
|
|
20240909,132900,97125935,2570,2570,2570,2570,1304
|
|
20240909,132800,93774655,2570,2570,2570,2570,0
|
|
20240909,132700,93774655,2570,2565,2570,2565,28
|
|
20240909,132600,93702775,2565,2565,2565,2565,134
|
|
20240909,132500,93359065,2570,2570,2570,2570,1
|
|
20240909,132400,93356495,2570,2570,2570,2570,0
|
|
20240909,132300,93356495,2570,2570,2570,2570,10
|
|
20240909,132200,93330795,2545,2545,2545,2545,0
|
|
20240909,132100,93330795,2545,2545,2545,2545,0
|
|
20240909,132000,93330795,2545,2560,2560,2545,50
|
|
20240909,131900,93203455,2565,2565,2565,2565,0
|
|
20240909,131800,93203455,2565,2565,2565,2565,0
|
|
20240909,131700,93203455,2565,2565,2565,2565,1
|
|
20240909,131600,93200890,2570,2570,2570,2550,60
|
|
20240909,131500,93047650,2550,2550,2550,2550,81
|
|
20240909,131400,92841100,2570,2570,2570,2570,0
|
|
20240909,131300,92841100,2570,2570,2570,2570,0
|
|
20240909,131200,92841100,2570,2570,2570,2570,0
|
|
20240909,131100,92841100,2570,2570,2570,2570,0
|
|
20240909,131000,92841100,2570,2570,2570,2570,0
|
|
20240909,130900,92841100,2570,2570,2570,2570,0
|
|
20240909,130800,92841100,2570,2570,2570,2570,0
|
|
20240909,130700,92841100,2570,2570,2570,2570,0
|
|
20240909,130600,92841100,2570,2570,2570,2570,0
|
|
20240909,130500,92841100,2570,2570,2570,2570,0
|
|
20240909,130400,92841100,2570,2570,2570,2570,10
|
|
20240909,130300,92815400,2570,2570,2570,2570,0
|
|
20240909,130200,92815400,2570,2570,2570,2570,0
|
|
20240909,130100,92815400,2570,2570,2570,2570,5
|
|
20240909,130000,92802550,2570,2570,2570,2570,0
|
|
20240909,125900,92802550,2570,2570,2570,2570,0
|
|
20240909,125800,92802550,2570,2570,2570,2570,0
|
|
20240909,125700,92802550,2570,2570,2570,2570,0
|
|
20240909,125600,92802550,2570,2570,2570,2570,0
|
|
20240909,125500,92802550,2570,2570,2570,2570,0
|
|
20240909,125400,92802550,2570,2570,2570,2570,154
|
|
20240909,125300,92406770,2570,2570,2570,2570,0
|
|
20240909,125200,92406770,2570,2550,2570,2550,23
|
|
20240909,125100,92347900,2570,2570,2570,2570,0
|
|
20240909,125000,92347900,2570,2570,2570,2570,0
|
|
20240909,124900,92347900,2570,2570,2570,2570,0
|
|
20240909,124800,92347900,2570,2570,2570,2570,0
|
|
20240909,124700,92347900,2570,2570,2570,2570,250
|
|
20240909,124600,91705400,2570,2570,2570,2570,5
|
|
20240909,124500,91692550,2570,2570,2570,2570,0
|
|
20240909,124400,91692550,2570,2570,2570,2570,1
|
|
20240909,124300,91689980,2555,2555,2555,2555,0
|
|
20240909,124200,91689980,2555,2565,2565,2555,6
|
|
20240909,124100,91674630,2570,2570,2570,2570,9
|
|
20240909,124000,91651500,2570,2560,2570,2560,62
|
|
20240909,123900,91492505,2560,2560,2560,2560,1
|
|
20240909,123800,91489945,2560,2560,2560,2560,0
|
|
20240909,123700,91489945,2560,2560,2560,2560,0
|
|
20240909,123600,91489945,2560,2550,2560,2550,4545
|
|
20240909,123500,79900185,2550,2550,2550,2550,1100
|
|
20240909,123400,77095185,2545,2560,2560,2545,131
|
|
20240909,123300,76761570,2570,2570,2570,2570,0
|
|
20240909,123200,76761570,2570,2570,2570,2570,0
|
|
20240909,123100,76761570,2570,2570,2570,2570,0
|
|
20240909,123000,76761570,2570,2570,2570,2570,0
|
|
20240909,122900,76761570,2570,2570,2570,2570,0
|
|
20240909,122800,76761570,2570,2570,2570,2570,11
|
|
20240909,122700,76733300,2560,2570,2570,2560,13
|
|
20240909,122600,76699960,2550,2550,2550,2550,0
|
|
20240909,122500,76699960,2550,2550,2550,2550,1
|
|
20240909,122400,76697410,2570,2570,2570,2570,0
|
|
20240909,122300,76697410,2570,2570,2570,2570,0
|
|
20240909,122200,76697410,2570,2570,2570,2570,0
|
|
20240909,122100,76697410,2570,2570,2570,2570,0
|
|
20240909,122000,76697410,2570,2570,2570,2570,0
|
|
20240909,121900,76697410,2570,2570,2570,2570,0
|
|
20240909,121800,76697410,2570,2570,2570,2570,0
|
|
20240909,121700,76697410,2570,2570,2570,2570,1
|
|
20240909,121600,76694840,2550,2550,2550,2550,0
|
|
20240909,121500,76694840,2550,2550,2550,2550,100
|
|
20240909,121400,76439840,2570,2570,2570,2570,0
|
|
20240909,121300,76439840,2570,2570,2570,2570,0
|
|
20240909,121200,76439840,2570,2570,2570,2570,4
|
|
20240909,121100,76429560,2570,2570,2570,2570,0
|
|
20240909,121000,76429560,2570,2570,2570,2570,0
|
|
20240909,120900,76429560,2570,2570,2570,2570,0
|
|
20240909,120800,76429560,2570,2570,2570,2570,0
|
|
20240909,120700,76429560,2570,2570,2570,2570,0
|
|
20240909,120600,76429560,2570,2570,2570,2570,0
|
|
20240909,120500,76429560,2570,2570,2570,2570,0
|
|
20240909,120400,76429560,2570,2570,2570,2570,0
|
|
20240909,120300,76429560,2570,2570,2570,2570,0
|
|
20240909,120200,76429560,2570,2570,2570,2570,1
|
|
20240909,120100,76426990,2570,2570,2570,2570,3
|
|
20240909,120000,76419280,2570,2570,2570,2570,9
|
|
20240909,115900,76396150,2570,2570,2570,2570,6
|
|
20240909,115800,76380730,2570,2570,2570,2570,11
|
|
20240909,115700,76352460,2570,2570,2570,2570,15
|
|
20240909,115600,76313910,2570,2550,2570,2550,61
|
|
20240909,115500,76158140,2570,2570,2570,2570,0
|
|
20240909,115400,76158140,2570,2570,2570,2570,0
|
|
20240909,115300,76158140,2570,2570,2570,2570,0
|
|
20240909,115200,76158140,2570,2570,2570,2570,11
|
|
20240909,115100,76129870,2540,2540,2540,2540,0
|
|
20240909,115000,76129870,2540,2540,2540,2540,0
|
|
20240909,114900,76129870,2540,2540,2540,2540,0
|
|
20240909,114800,76129870,2540,2540,2540,2540,0
|
|
20240909,114700,76129870,2540,2540,2540,2540,0
|
|
20240909,114600,76129870,2540,2555,2555,2540,211
|
|
20240909,114500,75592820,2575,2575,2575,2575,0
|
|
20240909,114400,75592820,2575,2575,2575,2575,0
|
|
20240909,114300,75592820,2575,2575,2575,2575,0
|
|
20240909,114200,75592820,2575,2575,2575,2575,0
|
|
20240909,114100,75592820,2575,2575,2575,2575,0
|
|
20240909,114000,75592820,2575,2575,2575,2575,0
|
|
20240909,113900,75592820,2575,2575,2575,2575,0
|
|
20240909,113800,75592820,2575,2575,2575,2575,0
|
|
20240909,113700,75592820,2575,2575,2575,2575,0
|
|
20240909,113600,75592820,2575,2570,2575,2570,102
|
|
20240909,113500,75330620,2570,2570,2570,2570,0
|
|
20240909,113400,75330620,2570,2570,2570,2570,0
|
|
20240909,113300,75330620,2570,2570,2570,2570,0
|
|
20240909,113200,75330620,2570,2560,2570,2560,76
|
|
20240909,113100,75135960,2560,2560,2560,2560,0
|
|
20240909,113000,75135960,2560,2560,2560,2560,0
|
|
20240909,112900,75135960,2560,2560,2560,2560,0
|
|
20240909,112800,75135960,2560,2560,2560,2560,12
|
|
20240909,112700,75105240,2550,2550,2550,2550,0
|
|
20240909,112600,75105240,2550,2550,2550,2550,44
|
|
20240909,112500,74993040,2550,2550,2550,2550,0
|
|
20240909,112400,74993040,2550,2550,2550,2550,0
|
|
20240909,112300,74993040,2550,2550,2550,2550,0
|
|
20240909,112200,74993040,2550,2550,2550,2550,100
|
|
20240909,112100,74738040,2550,2550,2550,2550,0
|
|
20240909,112000,74738040,2550,2550,2550,2550,1
|
|
20240909,111900,74735490,2540,2540,2540,2540,0
|
|
20240909,111800,74735490,2540,2540,2540,2540,7
|
|
20240909,111700,74717710,2540,2540,2540,2540,100
|
|
20240909,111600,74463710,2550,2550,2550,2550,0
|
|
20240909,111500,74463710,2550,2550,2550,2550,1
|
|
20240909,111400,74461160,2545,2545,2545,2545,0
|
|
20240909,111300,74461160,2545,2545,2545,2545,0
|
|
20240909,111200,74461160,2545,2545,2545,2545,0
|
|
20240909,111100,74461160,2545,2545,2545,2545,0
|
|
20240909,111000,74461160,2545,2545,2545,2545,0
|
|
20240909,110900,74461160,2545,2545,2545,2545,0
|
|
20240909,110800,74461160,2545,2545,2545,2545,285
|
|
20240909,110700,73735835,2545,2545,2545,2545,0
|
|
20240909,110600,73735835,2545,2545,2545,2545,0
|
|
20240909,110500,73735835,2545,2545,2545,2545,0
|
|
20240909,110400,73735835,2545,2545,2545,2545,10
|
|
20240909,110300,73710385,2545,2545,2545,2545,0
|
|
20240909,110200,73710385,2545,2545,2545,2545,1
|
|
20240909,110100,73707840,2545,2545,2545,2545,1
|
|
20240909,110000,73705295,2545,2545,2545,2545,50
|
|
20240909,105900,73578045,2545,2545,2545,2545,0
|
|
20240909,105800,73578045,2545,2545,2545,2545,10
|
|
20240909,105700,73552595,2545,2545,2545,2545,0
|
|
20240909,105600,73552595,2545,2540,2545,2540,60
|
|
20240909,105500,73400160,2545,2545,2545,2545,0
|
|
20240909,105400,73400160,2545,2545,2545,2545,0
|
|
20240909,105300,73400160,2545,2545,2545,2545,0
|
|
20240909,105200,73400160,2545,2545,2545,2545,10
|
|
20240909,105100,73374710,2540,2540,2540,2540,495
|
|
20240909,105000,72117410,2540,2540,2540,2540,0
|
|
20240909,104900,72117410,2540,2540,2540,2540,0
|
|
20240909,104800,72117410,2540,2540,2540,2540,0
|
|
20240909,104700,72117410,2540,2540,2540,2540,0
|
|
20240909,104600,72117410,2540,2535,2540,2525,3947
|
|
20240909,104500,62147975,2540,2540,2540,2540,1
|
|
20240909,104400,62145435,2535,2535,2535,2535,5
|
|
20240909,104300,62132760,2540,2540,2540,2540,0
|
|
20240909,104200,62132760,2540,2540,2540,2540,0
|
|
20240909,104100,62132760,2540,2540,2540,2540,0
|
|
20240909,104000,62132760,2540,2540,2540,2540,78
|
|
20240909,103900,61934640,2530,2530,2530,2530,7
|
|
20240909,103800,61916930,2540,2540,2540,2540,0
|
|
20240909,103700,61916930,2540,2540,2540,2540,0
|
|
20240909,103600,61916930,2540,2540,2540,2540,0
|
|
20240909,103500,61916930,2540,2540,2540,2540,0
|
|
20240909,103400,61916930,2540,2540,2540,2540,0
|
|
20240909,103300,61916930,2540,2540,2540,2540,1
|
|
20240909,103200,61914390,2530,2530,2530,2530,0
|
|
20240909,103100,61914390,2530,2530,2530,2530,197
|
|
20240909,103000,61415980,2535,2535,2535,2535,0
|
|
20240909,102900,61415980,2535,2535,2535,2535,50
|
|
20240909,102800,61289230,2540,2540,2540,2540,0
|
|
20240909,102700,61289230,2540,2540,2540,2540,6
|
|
20240909,102600,61273990,2540,2540,2540,2540,0
|
|
20240909,102500,61273990,2540,2540,2540,2540,1
|
|
20240909,102400,61271450,2540,2540,2540,2540,50
|
|
20240909,102300,61144450,2540,2540,2540,2540,0
|
|
20240909,102200,61144450,2540,2540,2540,2540,197
|
|
20240909,102100,60644070,2540,2540,2540,2540,0
|
|
20240909,102000,60644070,2540,2540,2540,2540,0
|
|
20240909,101900,60644070,2540,2540,2540,2540,13
|
|
20240909,101800,60611050,2540,2540,2540,2540,236
|
|
20240909,101700,60011610,2540,2540,2540,2540,0
|
|
20240909,101600,60011610,2540,2540,2540,2540,50
|
|
20240909,101500,59884610,2540,2540,2540,2540,0
|
|
20240909,101400,59884610,2540,2540,2540,2540,1
|
|
20240909,101300,59882070,2535,2535,2535,2535,1304
|
|
20240909,101200,56576430,2535,2535,2535,2535,0
|
|
20240909,101100,56576430,2535,2535,2535,2535,0
|
|
20240909,101000,56576430,2535,2535,2535,2535,5
|
|
20240909,100900,56563755,2525,2535,2535,2525,40
|
|
20240909,100800,56462495,2535,2535,2535,2535,0
|
|
20240909,100700,56462495,2535,2535,2535,2535,1
|
|
20240909,100600,56459960,2535,2535,2535,2535,0
|
|
20240909,100500,56459960,2535,2535,2535,2535,55
|
|
20240909,100400,56320535,2535,2535,2535,2535,0
|
|
20240909,100300,56320535,2535,2535,2535,2535,1
|
|
20240909,100200,56318000,2525,2525,2525,2525,0
|
|
20240909,100100,56318000,2525,2525,2525,2525,0
|
|
20240909,100000,56318000,2525,2525,2525,2525,0
|
|
20240909,095900,56318000,2525,2525,2525,2525,0
|
|
20240909,095800,56318000,2525,2525,2525,2525,0
|
|
20240909,095700,56318000,2525,2525,2525,2525,50
|
|
20240909,095600,56191750,2525,2525,2525,2525,0
|
|
20240909,095500,56191750,2525,2525,2525,2525,0
|
|
20240909,095400,56191750,2525,2525,2525,2525,0
|
|
20240909,095300,56191750,2525,2525,2525,2525,0
|
|
20240909,095200,56191750,2525,2525,2525,2525,0
|
|
20240909,095100,56191750,2525,2530,2530,2525,13
|
|
20240909,095000,56158865,2535,2535,2535,2535,20
|
|
20240909,094900,56108165,2540,2520,2540,2520,2
|
|
20240909,094800,56103105,2520,2530,2530,2520,453
|
|
20240909,094700,54960715,2530,2530,2530,2530,0
|
|
20240909,094600,54960715,2530,2530,2530,2530,109
|
|
20240909,094500,54684945,2535,2535,2535,2535,17
|
|
20240909,094400,54641850,2530,2535,2535,2530,48
|
|
20240909,094300,54520395,2540,2540,2540,2540,3
|
|
20240909,094200,54512775,2540,2540,2540,2540,6
|
|
20240909,094100,54497535,2540,2540,2540,2540,3
|
|
20240909,094000,54489915,2540,2540,2540,2540,1
|
|
20240909,093900,54487375,2540,2540,2540,2540,1
|
|
20240909,093800,54484835,2540,2540,2540,2540,0
|
|
20240909,093700,54484835,2540,2540,2540,2540,0
|
|
20240909,093600,54484835,2540,2540,2540,2540,0
|
|
20240909,093500,54484835,2540,2540,2540,2540,0
|
|
20240909,093400,54484835,2540,2540,2540,2540,0
|
|
20240909,093300,54484835,2540,2540,2540,2540,5
|
|
20240909,093200,54472135,2540,2540,2540,2540,0
|
|
20240909,093100,54472135,2540,2540,2540,2540,3
|
|
20240909,093000,54464515,2540,2540,2540,2540,16
|
|
20240909,092900,54423875,2540,2540,2540,2540,0
|
|
20240909,092800,54423875,2540,2540,2540,2540,0
|
|
20240909,092700,54423875,2540,2540,2540,2540,0
|
|
20240909,092600,54423875,2540,2540,2540,2540,0
|
|
20240909,092500,54423875,2540,2540,2540,2540,0
|
|
20240909,092400,54423875,2540,2520,2540,2520,101
|
|
20240909,092300,54169335,2520,2535,2540,2520,200
|
|
20240909,092200,53662705,2540,2540,2540,2540,1
|
|
20240909,092100,53660165,2535,2535,2535,2535,77
|
|
20240909,092000,53464970,2535,2535,2535,2535,0
|
|
20240909,091900,53464970,2535,2535,2540,2535,91
|
|
20240909,091800,53234235,2535,2515,2535,2515,16
|
|
20240909,091700,53193975,2515,2520,2520,2515,100
|
|
20240909,091600,52942215,2515,2525,2525,2515,122
|
|
20240909,091500,52634750,2540,2540,2540,2540,1004
|
|
20240909,091400,50084590,2540,2540,2540,2540,67
|
|
20240909,091300,49914410,2545,2545,2545,2545,0
|
|
20240909,091200,49914410,2545,2530,2545,2530,21
|
|
20240909,091100,49861025,2535,2535,2535,2535,5
|
|
20240909,091000,49848350,2545,2545,2545,2545,0
|
|
20240909,090900,49848350,2545,2545,2545,2545,50
|
|
20240909,090800,49721100,2545,2525,2545,2525,123
|
|
20240909,090700,49410505,2505,2505,2505,2505,100
|
|
20240909,090600,49160005,2520,2510,2520,2510,1652
|
|
20240909,090500,44997955,2510,2510,2520,2505,609
|
|
20240909,090400,43468320,2520,2515,2520,2505,3748
|
|
20240909,090300,34075620,2510,2545,2545,2510,1473
|
|
20240909,090200,30360260,2530,2535,2535,2530,330
|
|
20240909,090100,29525310,2540,2550,2550,2535,1205
|
|
20240909,090000,26464010,2580,2550,2580,2530,10345
|