658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195500,56006800,2350,2350,2350,2350,522
|
|
20240905,195400,56006800,2350,2350,2350,2350,0
|
|
20240905,195300,56006800,2350,2350,2350,2350,0
|
|
20240905,195200,56006800,2350,2350,2350,2350,0
|
|
20240905,195100,56006800,2350,2350,2350,2350,0
|
|
20240905,195000,56006800,2350,2350,2350,2350,0
|
|
20240905,194900,56006800,2350,2350,2350,2350,0
|
|
20240905,194800,56006800,2350,2350,2350,2350,0
|
|
20240905,194700,56006800,2350,2350,2350,2350,0
|
|
20240905,194600,56006800,2350,2350,2350,2350,0
|
|
20240905,194500,56006800,2350,2350,2350,2350,0
|
|
20240905,194400,56006800,2350,2350,2350,2350,0
|
|
20240905,194300,56006800,2350,2350,2350,2350,0
|
|
20240905,194200,56006800,2350,2350,2350,2350,0
|
|
20240905,194100,56006800,2350,2350,2350,2350,0
|
|
20240905,194000,56006800,2350,2350,2350,2350,0
|
|
20240905,193900,56006800,2350,2350,2350,2350,0
|
|
20240905,193800,56006800,2350,2350,2350,2350,0
|
|
20240905,193700,56006800,2350,2350,2350,2350,0
|
|
20240905,193600,56006800,2350,2350,2350,2350,0
|
|
20240905,193500,56006800,2350,2350,2350,2350,0
|
|
20240905,193400,56006800,2350,2350,2350,2350,0
|
|
20240905,193300,56006800,2350,2350,2350,2350,0
|
|
20240905,193200,56006800,2350,2350,2350,2350,0
|
|
20240905,193100,56006800,2350,2350,2350,2350,0
|
|
20240905,193000,56006800,2350,2350,2350,2350,0
|
|
20240905,192900,56006800,2350,2350,2350,2350,0
|
|
20240905,192800,56006800,2350,2350,2350,2350,0
|
|
20240905,192700,56006800,2350,2350,2350,2350,0
|
|
20240905,192600,56006800,2350,2350,2350,2350,0
|
|
20240905,192500,56006800,2350,2350,2350,2350,522
|
|
20240905,192400,56006800,2350,2350,2350,2350,0
|
|
20240905,192300,56006800,2350,2350,2350,2350,0
|
|
20240905,192200,56006800,2350,2350,2350,2350,0
|
|
20240905,192100,56006800,2350,2350,2350,2350,0
|
|
20240905,192000,56006800,2350,2350,2350,2350,0
|
|
20240905,191900,56006800,2350,2350,2350,2350,0
|
|
20240905,191800,56006800,2350,2350,2350,2350,0
|
|
20240905,191700,56006800,2350,2350,2350,2350,0
|
|
20240905,191600,56006800,2350,2350,2350,2350,0
|
|
20240905,191500,56006800,2350,2350,2350,2350,0
|
|
20240905,191400,56006800,2350,2350,2350,2350,0
|
|
20240905,191300,56006800,2350,2350,2350,2350,0
|
|
20240905,191200,56006800,2350,2350,2350,2350,0
|
|
20240905,191100,56006800,2350,2350,2350,2350,0
|
|
20240905,191000,56006800,2350,2350,2350,2350,0
|
|
20240905,190900,56006800,2350,2350,2350,2350,0
|
|
20240905,190800,56006800,2350,2350,2350,2350,0
|
|
20240905,190700,56006800,2350,2350,2350,2350,0
|
|
20240905,190600,56006800,2350,2350,2350,2350,0
|
|
20240905,190500,56006800,2350,2350,2350,2350,0
|
|
20240905,190400,56006800,2350,2350,2350,2350,0
|
|
20240905,190300,56006800,2350,2350,2350,2350,0
|
|
20240905,190200,56006800,2350,2350,2350,2350,0
|
|
20240905,190100,56006800,2350,2350,2350,2350,0
|
|
20240905,190000,56006800,2350,2350,2350,2350,0
|
|
20240905,185900,56006800,2350,2350,2350,2350,0
|
|
20240905,185800,56006800,2350,2350,2350,2350,0
|
|
20240905,185700,56006800,2350,2350,2350,2350,0
|
|
20240905,185600,56006800,2350,2350,2350,2350,0
|
|
20240905,185500,56006800,2350,2350,2350,2350,522
|
|
20240905,185400,56006800,2350,2350,2350,2350,0
|
|
20240905,185300,56006800,2350,2350,2350,2350,0
|
|
20240905,185200,56006800,2350,2350,2350,2350,0
|
|
20240905,185100,56006800,2350,2350,2350,2350,0
|
|
20240905,185000,56006800,2350,2350,2350,2350,0
|
|
20240905,184900,56006800,2350,2350,2350,2350,0
|
|
20240905,184800,56006800,2350,2350,2350,2350,0
|
|
20240905,184700,56006800,2350,2350,2350,2350,0
|
|
20240905,184600,56006800,2350,2350,2350,2350,0
|
|
20240905,184500,56006800,2350,2350,2350,2350,0
|
|
20240905,184400,56006800,2350,2350,2350,2350,0
|
|
20240905,184300,56006800,2350,2350,2350,2350,0
|
|
20240905,184200,56006800,2350,2350,2350,2350,0
|
|
20240905,184100,56006800,2350,2350,2350,2350,0
|
|
20240905,184000,56006800,2350,2350,2350,2350,0
|
|
20240905,183900,56006800,2350,2350,2350,2350,0
|
|
20240905,183800,56006800,2350,2350,2350,2350,0
|
|
20240905,183700,56006800,2350,2350,2350,2350,0
|
|
20240905,183600,56006800,2350,2350,2350,2350,0
|
|
20240905,183500,56006800,2350,2350,2350,2350,0
|
|
20240905,183400,56006800,2350,2350,2350,2350,0
|
|
20240905,183300,56006800,2350,2350,2350,2350,0
|
|
20240905,183200,56006800,2350,2350,2350,2350,0
|
|
20240905,183100,56006800,2350,2350,2350,2350,0
|
|
20240905,183000,56006800,2350,2350,2350,2350,0
|
|
20240905,182900,56006800,2350,2350,2350,2350,0
|
|
20240905,182800,56006800,2350,2350,2350,2350,0
|
|
20240905,182700,56006800,2350,2350,2350,2350,0
|
|
20240905,182600,56006800,2350,2350,2350,2350,0
|
|
20240905,182500,56006800,2350,2350,2350,2350,522
|
|
20240905,182400,56006800,2350,2350,2350,2350,0
|
|
20240905,182300,56006800,2350,2350,2350,2350,0
|
|
20240905,182200,56006800,2350,2350,2350,2350,0
|
|
20240905,182100,56006800,2350,2350,2350,2350,0
|
|
20240905,182000,56006800,2350,2350,2350,2350,0
|
|
20240905,181900,56006800,2350,2350,2350,2350,0
|
|
20240905,181800,56006800,2350,2350,2350,2350,0
|
|
20240905,181700,56006800,2350,2350,2350,2350,0
|
|
20240905,181600,56006800,2350,2350,2350,2350,0
|
|
20240905,181500,56006800,2350,2350,2350,2350,0
|
|
20240905,181400,56006800,2350,2350,2350,2350,0
|
|
20240905,181300,56006800,2350,2350,2350,2350,0
|
|
20240905,181200,56006800,2350,2350,2350,2350,0
|
|
20240905,181100,56006800,2350,2350,2350,2350,0
|
|
20240905,181000,56006800,2350,2350,2350,2350,0
|
|
20240905,180900,56006800,2350,2350,2350,2350,0
|
|
20240905,180800,56006800,2350,2350,2350,2350,0
|
|
20240905,180700,56006800,2350,2350,2350,2350,0
|
|
20240905,180600,56006800,2350,2350,2350,2350,0
|
|
20240905,180500,56006800,2350,2350,2350,2350,0
|
|
20240905,180400,56006800,2350,2350,2350,2350,0
|
|
20240905,180300,56006800,2350,2350,2350,2350,0
|
|
20240905,180200,56006800,2350,2350,2350,2350,0
|
|
20240905,180100,56006800,2350,2350,2350,2350,0
|
|
20240905,180000,56006800,2350,2350,2350,2350,0
|
|
20240905,175900,56006800,2350,2350,2350,2350,0
|
|
20240905,175800,56006800,2350,2350,2350,2350,0
|
|
20240905,175700,56006800,2350,2350,2350,2350,0
|
|
20240905,175600,56006800,2350,2350,2350,2350,0
|
|
20240905,175500,56006800,2350,2350,2350,2350,522
|
|
20240905,175400,56006800,2350,2350,2350,2350,0
|
|
20240905,175300,56006800,2350,2350,2350,2350,0
|
|
20240905,175200,56006800,2350,2350,2350,2350,0
|
|
20240905,175100,56006800,2350,2350,2350,2350,0
|
|
20240905,175000,56006800,2350,2350,2350,2350,0
|
|
20240905,174900,56006800,2350,2350,2350,2350,0
|
|
20240905,174800,56006800,2350,2350,2350,2350,0
|
|
20240905,174700,56006800,2350,2350,2350,2350,0
|
|
20240905,174600,56006800,2350,2350,2350,2350,0
|
|
20240905,174500,56006800,2350,2350,2350,2350,0
|
|
20240905,174400,56006800,2350,2350,2350,2350,0
|
|
20240905,174300,56006800,2350,2350,2350,2350,0
|
|
20240905,174200,56006800,2350,2350,2350,2350,0
|
|
20240905,174100,56006800,2350,2350,2350,2350,0
|
|
20240905,174000,56006800,2350,2350,2350,2350,0
|
|
20240905,173900,56006800,2350,2350,2350,2350,0
|
|
20240905,173800,56006800,2350,2350,2350,2350,0
|
|
20240905,173700,56006800,2350,2350,2350,2350,0
|
|
20240905,173600,56006800,2350,2350,2350,2350,0
|
|
20240905,173500,56006800,2350,2350,2350,2350,0
|
|
20240905,173400,56006800,2350,2350,2350,2350,0
|
|
20240905,173300,56006800,2350,2350,2350,2350,0
|
|
20240905,173200,56006800,2350,2350,2350,2350,0
|
|
20240905,173100,56006800,2350,2350,2350,2350,0
|
|
20240905,173000,56006800,2350,2350,2350,2350,0
|
|
20240905,172900,56006800,2350,2350,2350,2350,0
|
|
20240905,172800,56006800,2350,2350,2350,2350,0
|
|
20240905,172700,56006800,2350,2350,2350,2350,0
|
|
20240905,172600,56006800,2350,2350,2350,2350,0
|
|
20240905,172500,56006800,2350,2350,2350,2350,522
|
|
20240905,172400,56006800,2350,2350,2350,2350,0
|
|
20240905,172300,56006800,2350,2350,2350,2350,0
|
|
20240905,172200,56006800,2350,2350,2350,2350,0
|
|
20240905,172100,56006800,2350,2350,2350,2350,0
|
|
20240905,172000,56006800,2350,2350,2350,2350,0
|
|
20240905,171900,56006800,2350,2350,2350,2350,0
|
|
20240905,171800,56006800,2350,2350,2350,2350,0
|
|
20240905,171700,56006800,2350,2350,2350,2350,0
|
|
20240905,171600,56006800,2350,2350,2350,2350,0
|
|
20240905,171500,56006800,2350,2350,2350,2350,0
|
|
20240905,171400,56006800,2350,2350,2350,2350,0
|
|
20240905,171300,56006800,2350,2350,2350,2350,0
|
|
20240905,171200,56006800,2350,2350,2350,2350,0
|
|
20240905,171100,56006800,2350,2350,2350,2350,0
|
|
20240905,171000,56006800,2350,2350,2350,2350,0
|
|
20240905,170900,56006800,2350,2350,2350,2350,0
|
|
20240905,170800,56006800,2350,2350,2350,2350,0
|
|
20240905,170700,56006800,2350,2350,2350,2350,0
|
|
20240905,170600,56006800,2350,2350,2350,2350,0
|
|
20240905,170500,56006800,2350,2350,2350,2350,0
|
|
20240905,170400,56006800,2350,2350,2350,2350,0
|
|
20240905,170300,56006800,2350,2350,2350,2350,0
|
|
20240905,170200,56006800,2350,2350,2350,2350,0
|
|
20240905,170100,56006800,2350,2350,2350,2350,0
|
|
20240905,170000,56006800,2350,2350,2350,2350,0
|
|
20240905,165900,56006800,2350,2350,2350,2350,0
|
|
20240905,165800,56006800,2350,2350,2350,2350,0
|
|
20240905,165700,56006800,2350,2350,2350,2350,0
|
|
20240905,165600,56006800,2350,2350,2350,2350,0
|
|
20240905,165500,56006800,2350,2350,2350,2350,522
|
|
20240905,165400,56006800,2350,2350,2350,2350,0
|
|
20240905,165300,56006800,2350,2350,2350,2350,0
|
|
20240905,165200,56006800,2350,2350,2350,2350,0
|
|
20240905,165100,56006800,2350,2350,2350,2350,0
|
|
20240905,165000,56006800,2350,2350,2350,2350,0
|
|
20240905,164900,56006800,2350,2350,2350,2350,0
|
|
20240905,164800,56006800,2350,2350,2350,2350,0
|
|
20240905,164700,56006800,2350,2350,2350,2350,0
|
|
20240905,164600,56006800,2350,2350,2350,2350,0
|
|
20240905,164500,56006800,2350,2350,2350,2350,0
|
|
20240905,164400,56006800,2350,2350,2350,2350,0
|
|
20240905,164300,56006800,2350,2350,2350,2350,0
|
|
20240905,164200,56006800,2350,2350,2350,2350,0
|
|
20240905,164100,56006800,2350,2350,2350,2350,0
|
|
20240905,164000,56006800,2350,2350,2350,2350,0
|
|
20240905,163900,56006800,2350,2350,2350,2350,0
|
|
20240905,163800,56006800,2350,2350,2350,2350,0
|
|
20240905,163700,56006800,2350,2350,2350,2350,0
|
|
20240905,163600,56006800,2350,2350,2350,2350,0
|
|
20240905,163500,56006800,2350,2350,2350,2350,0
|
|
20240905,163400,56006800,2350,2350,2350,2350,0
|
|
20240905,163300,56006800,2350,2350,2350,2350,0
|
|
20240905,163200,56006800,2350,2350,2350,2350,0
|
|
20240905,163100,56006800,2350,2350,2350,2350,0
|
|
20240905,163000,56006800,2350,2350,2350,2350,0
|
|
20240905,162900,56006800,2350,2350,2350,2350,0
|
|
20240905,162800,56006800,2350,2350,2350,2350,0
|
|
20240905,162700,56006800,2350,2350,2350,2350,0
|
|
20240905,162600,56006800,2350,2350,2350,2350,0
|
|
20240905,162500,56006800,2350,2350,2350,2350,522
|
|
20240905,162400,56006800,2350,2350,2350,2350,0
|
|
20240905,162300,56006800,2350,2350,2350,2350,0
|
|
20240905,162200,56006800,2350,2350,2350,2350,0
|
|
20240905,162100,56006800,2350,2350,2350,2350,0
|
|
20240905,162000,56006800,2350,2350,2350,2350,0
|
|
20240905,161900,56006800,2350,2350,2350,2350,0
|
|
20240905,161800,56006800,2350,2350,2350,2350,0
|
|
20240905,161700,56006800,2350,2350,2350,2350,0
|
|
20240905,161600,56006800,2350,2350,2350,2350,0
|
|
20240905,161500,56006800,2350,2350,2350,2350,0
|
|
20240905,161400,56006800,2350,2350,2350,2350,0
|
|
20240905,161300,56006800,2350,2350,2350,2350,0
|
|
20240905,161200,56006800,2350,2350,2350,2350,0
|
|
20240905,161100,56006800,2350,2350,2350,2350,0
|
|
20240905,161000,56006800,2350,2350,2350,2350,0
|
|
20240905,160900,56006800,2350,2350,2350,2350,0
|
|
20240905,160800,56006800,2350,2350,2350,2350,0
|
|
20240905,160700,56006800,2350,2350,2350,2350,0
|
|
20240905,160600,56006800,2350,2350,2350,2350,0
|
|
20240905,160500,56006800,2350,2350,2350,2350,0
|
|
20240905,160400,56006800,2350,2350,2350,2350,0
|
|
20240905,160300,56006800,2350,2350,2350,2350,0
|
|
20240905,160200,56006800,2350,2350,2350,2350,0
|
|
20240905,160100,56006800,2350,2350,2350,2350,0
|
|
20240905,160000,56006800,2350,2350,2350,2350,0
|
|
20240905,155900,56006800,2350,2350,2350,2350,0
|
|
20240905,155800,56006800,2350,2350,2350,2350,0
|
|
20240905,155700,56006800,2350,2350,2350,2350,0
|
|
20240905,155600,56006800,2350,2350,2350,2350,0
|
|
20240905,155500,56006800,2350,2350,2350,2350,522
|
|
20240905,155400,56006800,2350,2350,2350,2350,0
|
|
20240905,155300,56006800,2350,2350,2350,2350,0
|
|
20240905,155200,56006800,2350,2350,2350,2350,0
|
|
20240905,155100,56006800,2350,2350,2350,2350,0
|
|
20240905,155000,56006800,2350,2350,2350,2350,0
|
|
20240905,154900,56006800,2350,2350,2350,2350,0
|
|
20240905,154800,56006800,2350,2350,2350,2350,0
|
|
20240905,154700,56006800,2350,2350,2350,2350,0
|
|
20240905,154600,56006800,2350,2350,2350,2350,0
|
|
20240905,154500,56006800,2350,2350,2350,2350,0
|
|
20240905,154400,56006800,2350,2350,2350,2350,0
|
|
20240905,154300,56006800,2350,2350,2350,2350,0
|
|
20240905,154200,56006800,2350,2350,2350,2350,0
|
|
20240905,154100,56006800,2350,2350,2350,2350,0
|
|
20240905,154000,56006800,2350,2350,2350,2350,0
|
|
20240905,153900,56006800,2350,2350,2350,2350,0
|
|
20240905,153800,56006800,2350,2350,2350,2350,0
|
|
20240905,153700,56006800,2350,2350,2350,2350,0
|
|
20240905,153600,56006800,2350,2350,2350,2350,0
|
|
20240905,153500,56006800,2350,2350,2350,2350,0
|
|
20240905,153400,56006800,2350,2350,2350,2350,0
|
|
20240905,153300,56006800,2350,2350,2350,2350,0
|
|
20240905,153200,56006800,2350,2350,2350,2350,0
|
|
20240905,153100,56006800,2350,2350,2350,2350,0
|
|
20240905,153000,56006800,2350,2350,2350,2350,522
|
|
20240905,152900,54780100,2385,2385,2385,2385,0
|
|
20240905,152800,54780100,2385,2385,2385,2385,0
|
|
20240905,152700,54780100,2385,2385,2385,2385,0
|
|
20240905,152600,54780100,2385,2385,2385,2385,0
|
|
20240905,152500,54780100,2385,2385,2385,2385,0
|
|
20240905,152400,54780100,2385,2385,2385,2385,0
|
|
20240905,152300,54780100,2385,2385,2385,2385,0
|
|
20240905,152200,54780100,2385,2385,2385,2385,0
|
|
20240905,152100,54780100,2385,2385,2385,2385,0
|
|
20240905,152000,54780100,2385,2385,2385,2385,0
|
|
20240905,151900,54780100,2385,2385,2385,2385,0
|
|
20240905,151800,54780100,2385,2385,2385,2385,0
|
|
20240905,151700,54780100,2385,2385,2385,2385,0
|
|
20240905,151600,54780100,2385,2385,2385,2385,0
|
|
20240905,151500,54780100,2385,2385,2385,2385,0
|
|
20240905,151400,54780100,2385,2385,2385,2385,0
|
|
20240905,151300,54780100,2385,2385,2385,2385,0
|
|
20240905,151200,54780100,2385,2385,2385,2385,0
|
|
20240905,151100,54780100,2385,2385,2385,2385,0
|
|
20240905,151000,54780100,2385,2385,2385,2385,0
|
|
20240905,150900,54780100,2385,2385,2385,2385,0
|
|
20240905,150800,54780100,2385,2385,2385,2385,0
|
|
20240905,150700,54780100,2385,2385,2385,2385,0
|
|
20240905,150600,54780100,2385,2385,2385,2385,0
|
|
20240905,150500,54780100,2385,2385,2385,2385,0
|
|
20240905,150400,54780100,2385,2385,2385,2385,0
|
|
20240905,150300,54780100,2385,2385,2385,2385,0
|
|
20240905,150200,54780100,2385,2385,2385,2385,0
|
|
20240905,150100,54780100,2385,2385,2385,2385,0
|
|
20240905,150000,54780100,2385,2385,2385,2385,0
|
|
20240905,145900,54780100,2385,2385,2385,2385,0
|
|
20240905,145800,54780100,2385,2385,2385,2385,1
|
|
20240905,145700,54777715,2350,2350,2350,2350,0
|
|
20240905,145600,54777715,2350,2350,2350,2350,0
|
|
20240905,145500,54777715,2350,2365,2365,2350,2000
|
|
20240905,145400,50058020,2380,2380,2380,2380,0
|
|
20240905,145300,50058020,2380,2380,2380,2380,0
|
|
20240905,145200,50058020,2380,2380,2380,2380,0
|
|
20240905,145100,50058020,2380,2380,2380,2380,0
|
|
20240905,145000,50058020,2380,2380,2380,2380,0
|
|
20240905,144900,50058020,2380,2380,2380,2380,0
|
|
20240905,144800,50058020,2380,2380,2380,2380,0
|
|
20240905,144700,50058020,2380,2375,2380,2375,2
|
|
20240905,144600,50053265,2375,2375,2375,2375,0
|
|
20240905,144500,50053265,2375,2375,2375,2375,0
|
|
20240905,144400,50053265,2375,2375,2375,2375,0
|
|
20240905,144300,50053265,2375,2375,2375,2375,0
|
|
20240905,144200,50053265,2375,2375,2375,2375,0
|
|
20240905,144100,50053265,2375,2375,2375,2375,0
|
|
20240905,144000,50053265,2375,2375,2375,2375,0
|
|
20240905,143900,50053265,2375,2375,2375,2375,1
|
|
20240905,143800,50050890,2360,2360,2360,2360,0
|
|
20240905,143700,50050890,2360,2360,2360,2360,0
|
|
20240905,143600,50050890,2360,2360,2360,2360,0
|
|
20240905,143500,50050890,2360,2360,2360,2360,0
|
|
20240905,143400,50050890,2360,2360,2360,2360,0
|
|
20240905,143300,50050890,2360,2360,2360,2360,0
|
|
20240905,143200,50050890,2360,2360,2360,2360,0
|
|
20240905,143100,50050890,2360,2360,2360,2360,469
|
|
20240905,143000,48944050,2355,2355,2355,2355,0
|
|
20240905,142900,48944050,2355,2355,2355,2355,0
|
|
20240905,142800,48944050,2355,2355,2355,2355,0
|
|
20240905,142700,48944050,2355,2355,2355,2355,0
|
|
20240905,142600,48944050,2355,2355,2355,2355,40
|
|
20240905,142500,48849850,2355,2355,2355,2355,0
|
|
20240905,142400,48849850,2355,2355,2355,2355,0
|
|
20240905,142300,48849850,2355,2355,2355,2355,0
|
|
20240905,142200,48849850,2355,2355,2355,2355,505
|
|
20240905,142100,47660575,2355,2355,2355,2355,1000
|
|
20240905,142000,45305575,2355,2355,2355,2355,0
|
|
20240905,141900,45305575,2355,2355,2355,2355,242
|
|
20240905,141800,44735665,2355,2355,2355,2355,300
|
|
20240905,141700,44029165,2350,2350,2350,2350,0
|
|
20240905,141600,44029165,2350,2350,2350,2350,0
|
|
20240905,141500,44029165,2350,2350,2350,2350,28
|
|
20240905,141400,43963365,2355,2355,2355,2355,0
|
|
20240905,141300,43963365,2355,2355,2355,2355,0
|
|
20240905,141200,43963365,2355,2355,2355,2355,0
|
|
20240905,141100,43963365,2355,2355,2355,2355,0
|
|
20240905,141000,43963365,2355,2360,2360,2355,1001
|
|
20240905,140900,41605405,2375,2375,2375,2375,0
|
|
20240905,140800,41605405,2375,2375,2375,2375,0
|
|
20240905,140700,41605405,2375,2375,2375,2375,0
|
|
20240905,140600,41605405,2375,2375,2375,2375,0
|
|
20240905,140500,41605405,2375,2375,2375,2375,0
|
|
20240905,140400,41605405,2375,2375,2375,2375,0
|
|
20240905,140300,41605405,2375,2375,2375,2375,0
|
|
20240905,140200,41605405,2375,2375,2375,2375,0
|
|
20240905,140100,41605405,2375,2375,2375,2375,0
|
|
20240905,140000,41605405,2375,2375,2375,2375,375
|
|
20240905,135900,40714780,2370,2370,2370,2370,0
|
|
20240905,135800,40714780,2370,2370,2370,2370,0
|
|
20240905,135700,40714780,2370,2370,2370,2370,0
|
|
20240905,135600,40714780,2370,2370,2370,2370,0
|
|
20240905,135500,40714780,2370,2370,2370,2370,25
|
|
20240905,135400,40655530,2370,2370,2370,2370,0
|
|
20240905,135300,40655530,2370,2370,2370,2370,0
|
|
20240905,135200,40655530,2370,2370,2370,2370,0
|
|
20240905,135100,40655530,2370,2370,2370,2370,0
|
|
20240905,135000,40655530,2370,2370,2370,2370,0
|
|
20240905,134900,40655530,2370,2370,2370,2370,0
|
|
20240905,134800,40655530,2370,2370,2370,2370,0
|
|
20240905,134700,40655530,2370,2370,2370,2370,0
|
|
20240905,134600,40655530,2370,2370,2370,2370,0
|
|
20240905,134500,40655530,2370,2370,2370,2370,0
|
|
20240905,134400,40655530,2370,2370,2370,2370,0
|
|
20240905,134300,40655530,2370,2370,2370,2370,0
|
|
20240905,134200,40655530,2370,2370,2370,2370,0
|
|
20240905,134100,40655530,2370,2370,2370,2370,0
|
|
20240905,134000,40655530,2370,2370,2370,2370,0
|
|
20240905,133900,40655530,2370,2370,2370,2370,0
|
|
20240905,133800,40655530,2370,2370,2370,2370,0
|
|
20240905,133700,40655530,2370,2370,2370,2370,0
|
|
20240905,133600,40655530,2370,2370,2370,2370,0
|
|
20240905,133500,40655530,2370,2370,2370,2370,0
|
|
20240905,133400,40655530,2370,2370,2370,2370,0
|
|
20240905,133300,40655530,2370,2370,2370,2370,0
|
|
20240905,133200,40655530,2370,2370,2370,2370,0
|
|
20240905,133100,40655530,2370,2370,2370,2370,0
|
|
20240905,133000,40655530,2370,2370,2370,2370,10
|
|
20240905,132900,40631830,2370,2370,2370,2370,0
|
|
20240905,132800,40631830,2370,2370,2370,2370,0
|
|
20240905,132700,40631830,2370,2370,2370,2370,0
|
|
20240905,132600,40631830,2370,2370,2370,2370,0
|
|
20240905,132500,40631830,2370,2370,2370,2370,0
|
|
20240905,132400,40631830,2370,2370,2370,2370,0
|
|
20240905,132300,40631830,2370,2370,2370,2370,0
|
|
20240905,132200,40631830,2370,2370,2370,2370,0
|
|
20240905,132100,40631830,2370,2370,2370,2370,0
|
|
20240905,132000,40631830,2370,2370,2370,2370,0
|
|
20240905,131900,40631830,2370,2370,2370,2370,0
|
|
20240905,131800,40631830,2370,2370,2370,2370,0
|
|
20240905,131700,40631830,2370,2370,2370,2370,0
|
|
20240905,131600,40631830,2370,2370,2370,2370,0
|
|
20240905,131500,40631830,2370,2370,2370,2370,0
|
|
20240905,131400,40631830,2370,2370,2370,2370,0
|
|
20240905,131300,40631830,2370,2370,2370,2370,0
|
|
20240905,131200,40631830,2370,2370,2370,2370,0
|
|
20240905,131100,40631830,2370,2370,2370,2370,0
|
|
20240905,131000,40631830,2370,2370,2370,2370,0
|
|
20240905,130900,40631830,2370,2370,2370,2370,0
|
|
20240905,130800,40631830,2370,2370,2370,2370,0
|
|
20240905,130700,40631830,2370,2370,2370,2370,0
|
|
20240905,130600,40631830,2370,2370,2370,2370,0
|
|
20240905,130500,40631830,2370,2370,2370,2370,0
|
|
20240905,130400,40631830,2370,2370,2370,2370,0
|
|
20240905,130300,40631830,2370,2360,2370,2360,20
|
|
20240905,130200,40584520,2360,2360,2360,2360,0
|
|
20240905,130100,40584520,2360,2360,2360,2360,1
|
|
20240905,130000,40582160,2355,2355,2355,2355,0
|
|
20240905,125900,40582160,2355,2355,2355,2355,0
|
|
20240905,125800,40582160,2355,2355,2355,2355,0
|
|
20240905,125700,40582160,2355,2355,2355,2355,0
|
|
20240905,125600,40582160,2355,2355,2355,2355,0
|
|
20240905,125500,40582160,2355,2355,2355,2355,3
|
|
20240905,125400,40575095,2360,2360,2360,2360,371
|
|
20240905,125300,39699535,2360,2360,2360,2360,0
|
|
20240905,125200,39699535,2360,2365,2365,2360,332
|
|
20240905,125100,38916005,2365,2365,2365,2365,0
|
|
20240905,125000,38916005,2365,2365,2365,2365,0
|
|
20240905,124900,38916005,2365,2365,2365,2365,0
|
|
20240905,124800,38916005,2365,2365,2365,2365,0
|
|
20240905,124700,38916005,2365,2365,2365,2365,0
|
|
20240905,124600,38916005,2365,2365,2365,2365,0
|
|
20240905,124500,38916005,2365,2365,2365,2365,0
|
|
20240905,124400,38916005,2365,2365,2365,2365,0
|
|
20240905,124300,38916005,2365,2365,2365,2365,0
|
|
20240905,124200,38916005,2365,2365,2365,2365,0
|
|
20240905,124100,38916005,2365,2365,2365,2365,1
|
|
20240905,124000,38913640,2365,2365,2365,2365,0
|
|
20240905,123900,38913640,2365,2365,2365,2365,2
|
|
20240905,123800,38908910,2365,2365,2365,2365,0
|
|
20240905,123700,38908910,2365,2365,2365,2365,13
|
|
20240905,123600,38878165,2370,2370,2370,2370,3
|
|
20240905,123500,38871055,2370,2370,2370,2370,0
|
|
20240905,123400,38871055,2370,2370,2370,2370,0
|
|
20240905,123300,38871055,2370,2370,2370,2370,0
|
|
20240905,123200,38871055,2370,2370,2370,2370,50
|
|
20240905,123100,38752555,2375,2375,2375,2375,0
|
|
20240905,123000,38752555,2375,2375,2375,2375,0
|
|
20240905,122900,38752555,2375,2375,2375,2375,0
|
|
20240905,122800,38752555,2375,2375,2375,2375,0
|
|
20240905,122700,38752555,2375,2375,2375,2375,0
|
|
20240905,122600,38752555,2375,2375,2375,2375,0
|
|
20240905,122500,38752555,2375,2375,2375,2375,0
|
|
20240905,122400,38752555,2375,2375,2375,2375,0
|
|
20240905,122300,38752555,2375,2375,2375,2375,0
|
|
20240905,122200,38752555,2375,2375,2375,2375,0
|
|
20240905,122100,38752555,2375,2375,2375,2375,0
|
|
20240905,122000,38752555,2375,2375,2375,2375,0
|
|
20240905,121900,38752555,2375,2375,2375,2375,0
|
|
20240905,121800,38752555,2375,2375,2375,2375,0
|
|
20240905,121700,38752555,2375,2375,2375,2375,0
|
|
20240905,121600,38752555,2375,2375,2375,2375,0
|
|
20240905,121500,38752555,2375,2375,2375,2375,0
|
|
20240905,121400,38752555,2375,2375,2375,2375,0
|
|
20240905,121300,38752555,2375,2375,2375,2375,0
|
|
20240905,121200,38752555,2375,2375,2375,2375,0
|
|
20240905,121100,38752555,2375,2375,2375,2375,0
|
|
20240905,121000,38752555,2375,2375,2375,2375,0
|
|
20240905,120900,38752555,2375,2375,2375,2375,0
|
|
20240905,120800,38752555,2375,2375,2375,2375,0
|
|
20240905,120700,38752555,2375,2375,2375,2375,0
|
|
20240905,120600,38752555,2375,2375,2375,2375,0
|
|
20240905,120500,38752555,2375,2375,2375,2375,0
|
|
20240905,120400,38752555,2375,2375,2375,2375,0
|
|
20240905,120300,38752555,2375,2375,2375,2375,0
|
|
20240905,120200,38752555,2375,2375,2375,2375,0
|
|
20240905,120100,38752555,2375,2375,2375,2375,0
|
|
20240905,120000,38752555,2375,2375,2375,2375,0
|
|
20240905,115900,38752555,2375,2375,2375,2375,0
|
|
20240905,115800,38752555,2375,2375,2375,2375,50
|
|
20240905,115700,38633805,2385,2385,2385,2385,0
|
|
20240905,115600,38633805,2385,2385,2385,2385,5
|
|
20240905,115500,38621880,2375,2375,2375,2375,0
|
|
20240905,115400,38621880,2375,2375,2375,2375,0
|
|
20240905,115300,38621880,2375,2375,2375,2375,0
|
|
20240905,115200,38621880,2375,2375,2375,2375,0
|
|
20240905,115100,38621880,2375,2375,2375,2375,0
|
|
20240905,115000,38621880,2375,2370,2375,2370,37
|
|
20240905,114900,38534185,2370,2370,2370,2370,0
|
|
20240905,114800,38534185,2370,2370,2370,2370,0
|
|
20240905,114700,38534185,2370,2370,2370,2370,0
|
|
20240905,114600,38534185,2370,2370,2370,2370,0
|
|
20240905,114500,38534185,2370,2370,2370,2370,0
|
|
20240905,114400,38534185,2370,2370,2370,2370,0
|
|
20240905,114300,38534185,2370,2370,2370,2370,0
|
|
20240905,114200,38534185,2370,2370,2370,2370,0
|
|
20240905,114100,38534185,2370,2370,2370,2370,0
|
|
20240905,114000,38534185,2370,2370,2370,2370,0
|
|
20240905,113900,38534185,2370,2370,2370,2370,0
|
|
20240905,113800,38534185,2370,2370,2370,2370,840
|
|
20240905,113700,36543385,2370,2370,2370,2370,0
|
|
20240905,113600,36543385,2370,2370,2370,2370,0
|
|
20240905,113500,36543385,2370,2370,2370,2370,0
|
|
20240905,113400,36543385,2370,2370,2370,2370,888
|
|
20240905,113300,34438825,2360,2360,2360,2360,0
|
|
20240905,113200,34438825,2360,2360,2360,2360,40
|
|
20240905,113100,34344425,2360,2360,2360,2360,0
|
|
20240905,113000,34344425,2360,2360,2360,2360,0
|
|
20240905,112900,34344425,2360,2360,2360,2360,0
|
|
20240905,112800,34344425,2360,2365,2365,2360,1499
|
|
20240905,112700,30803185,2380,2380,2380,2380,0
|
|
20240905,112600,30803185,2380,2370,2380,2370,198
|
|
20240905,112500,30333045,2365,2365,2365,2365,0
|
|
20240905,112400,30333045,2365,2365,2365,2365,0
|
|
20240905,112300,30333045,2365,2365,2365,2365,0
|
|
20240905,112200,30333045,2365,2365,2365,2365,0
|
|
20240905,112100,30333045,2365,2365,2365,2365,291
|
|
20240905,112000,29644830,2365,2365,2365,2365,0
|
|
20240905,111900,29644830,2365,2365,2365,2365,129
|
|
20240905,111800,29339745,2370,2370,2370,2370,12
|
|
20240905,111700,29311305,2375,2380,2380,2375,898
|
|
20240905,111600,27178505,2380,2380,2380,2380,0
|
|
20240905,111500,27178505,2380,2380,2380,2380,3
|
|
20240905,111400,27171365,2380,2380,2380,2380,0
|
|
20240905,111300,27171365,2380,2380,2380,2380,0
|
|
20240905,111200,27171365,2380,2380,2380,2380,0
|
|
20240905,111100,27171365,2380,2380,2380,2380,0
|
|
20240905,111000,27171365,2380,2380,2380,2380,0
|
|
20240905,110900,27171365,2380,2380,2380,2380,243
|
|
20240905,110800,26593025,2395,2395,2395,2395,0
|
|
20240905,110700,26593025,2395,2395,2395,2395,0
|
|
20240905,110600,26593025,2395,2395,2395,2395,0
|
|
20240905,110500,26593025,2395,2395,2395,2395,0
|
|
20240905,110400,26593025,2395,2400,2400,2395,1075
|
|
20240905,110300,24013395,2400,2400,2400,2400,61
|
|
20240905,110200,23866995,2400,2400,2400,2400,0
|
|
20240905,110100,23866995,2400,2390,2400,2390,438
|
|
20240905,110000,22818205,2380,2380,2380,2380,0
|
|
20240905,105900,22818205,2380,2380,2380,2380,67
|
|
20240905,105800,22658745,2385,2385,2385,2385,0
|
|
20240905,105700,22658745,2385,2380,2385,2380,1078
|
|
20240905,105600,20092775,2370,2370,2370,2370,0
|
|
20240905,105500,20092775,2370,2370,2370,2370,0
|
|
20240905,105400,20092775,2370,2370,2370,2370,0
|
|
20240905,105300,20092775,2370,2370,2370,2370,3
|
|
20240905,105200,20085665,2370,2375,2375,2370,21
|
|
20240905,105100,20035795,2375,2385,2385,2375,62
|
|
20240905,105000,19888495,2390,2395,2395,2390,1082
|
|
20240905,104900,17297595,2395,2395,2395,2395,0
|
|
20240905,104800,17297595,2395,2395,2395,2395,11
|
|
20240905,104700,17271250,2395,2395,2395,2395,0
|
|
20240905,104600,17271250,2395,2395,2395,2395,6
|
|
20240905,104500,17256880,2395,2395,2395,2395,0
|
|
20240905,104400,17256880,2395,2395,2395,2395,53
|
|
20240905,104300,17129945,2395,2395,2395,2395,0
|
|
20240905,104200,17129945,2395,2395,2395,2395,0
|
|
20240905,104100,17129945,2395,2395,2395,2395,0
|
|
20240905,104000,17129945,2395,2400,2400,2395,2
|
|
20240905,103900,17125150,2400,2400,2400,2400,0
|
|
20240905,103800,17125150,2400,2400,2400,2400,0
|
|
20240905,103700,17125150,2400,2400,2400,2400,0
|
|
20240905,103600,17125150,2400,2400,2400,2400,0
|
|
20240905,103500,17125150,2400,2400,2400,2400,0
|
|
20240905,103400,17125150,2400,2400,2400,2400,0
|
|
20240905,103300,17125150,2400,2400,2400,2400,0
|
|
20240905,103200,17125150,2400,2400,2400,2400,0
|
|
20240905,103100,17125150,2400,2400,2400,2400,12
|
|
20240905,103000,17096350,2400,2400,2400,2400,0
|
|
20240905,102900,17096350,2400,2400,2400,2400,0
|
|
20240905,102800,17096350,2400,2400,2400,2400,0
|
|
20240905,102700,17096350,2400,2400,2400,2400,0
|
|
20240905,102600,17096350,2400,2400,2400,2400,0
|
|
20240905,102500,17096350,2400,2400,2400,2400,0
|
|
20240905,102400,17096350,2400,2400,2400,2400,0
|
|
20240905,102300,17096350,2400,2400,2400,2400,1
|
|
20240905,102200,17093950,2400,2400,2400,2400,0
|
|
20240905,102100,17093950,2400,2400,2400,2400,0
|
|
20240905,102000,17093950,2400,2400,2400,2400,0
|
|
20240905,101900,17093950,2400,2400,2400,2400,0
|
|
20240905,101800,17093950,2400,2400,2400,2400,0
|
|
20240905,101700,17093950,2400,2400,2400,2400,0
|
|
20240905,101600,17093950,2400,2400,2400,2400,8
|
|
20240905,101500,17074750,2405,2405,2405,2405,289
|
|
20240905,101400,16379705,2405,2405,2405,2405,0
|
|
20240905,101300,16379705,2405,2405,2405,2405,2
|
|
20240905,101200,16374895,2405,2405,2405,2405,0
|
|
20240905,101100,16374895,2405,2405,2405,2405,0
|
|
20240905,101000,16374895,2405,2420,2420,2400,1590
|
|
20240905,100900,12558870,2400,2400,2400,2400,0
|
|
20240905,100800,12558870,2400,2400,2400,2400,35
|
|
20240905,100700,12474870,2420,2420,2420,2420,35
|
|
20240905,100600,12390170,2420,2420,2420,2420,0
|
|
20240905,100500,12390170,2420,2420,2420,2420,0
|
|
20240905,100400,12390170,2420,2420,2420,2420,0
|
|
20240905,100300,12390170,2420,2420,2420,2420,1
|
|
20240905,100200,12387750,2420,2420,2420,2420,0
|
|
20240905,100100,12387750,2420,2420,2420,2420,4
|
|
20240905,100000,12378070,2415,2415,2415,2415,0
|
|
20240905,095900,12378070,2415,2415,2415,2415,0
|
|
20240905,095800,12378070,2415,2415,2415,2415,30
|
|
20240905,095700,12305620,2405,2405,2405,2405,0
|
|
20240905,095600,12305620,2405,2405,2405,2405,0
|
|
20240905,095500,12305620,2405,2405,2405,2405,0
|
|
20240905,095400,12305620,2405,2405,2405,2405,0
|
|
20240905,095300,12305620,2405,2405,2405,2405,1
|
|
20240905,095200,12303215,2410,2410,2410,2410,1
|
|
20240905,095100,12300805,2435,2435,2435,2435,0
|
|
20240905,095000,12300805,2435,2435,2435,2435,0
|
|
20240905,094900,12300805,2435,2435,2435,2435,0
|
|
20240905,094800,12300805,2435,2435,2435,2435,0
|
|
20240905,094700,12300805,2435,2435,2435,2435,0
|
|
20240905,094600,12300805,2435,2435,2435,2435,0
|
|
20240905,094500,12300805,2435,2435,2435,2435,0
|
|
20240905,094400,12300805,2435,2435,2435,2435,0
|
|
20240905,094300,12300805,2435,2435,2435,2435,0
|
|
20240905,094200,12300805,2435,2435,2435,2435,0
|
|
20240905,094100,12300805,2435,2435,2435,2435,5
|
|
20240905,094000,12288630,2435,2435,2435,2435,3
|
|
20240905,093900,12281325,2400,2400,2400,2400,111
|
|
20240905,093800,12014925,2395,2390,2395,2390,859
|
|
20240905,093700,9961410,2365,2405,2405,2365,312
|
|
20240905,093600,9217380,2390,2390,2390,2390,0
|
|
20240905,093500,9217380,2390,2390,2390,2390,0
|
|
20240905,093400,9217380,2390,2390,2390,2390,0
|
|
20240905,093300,9217380,2390,2390,2390,2390,0
|
|
20240905,093200,9217380,2390,2390,2390,2390,0
|
|
20240905,093100,9217380,2390,2390,2390,2390,0
|
|
20240905,093000,9217380,2390,2410,2410,2390,140
|
|
20240905,092900,8882230,2425,2425,2425,2425,0
|
|
20240905,092800,8882230,2425,2425,2425,2425,0
|
|
20240905,092700,8882230,2425,2430,2430,2425,222
|
|
20240905,092600,8343775,2430,2430,2430,2430,0
|
|
20240905,092500,8343775,2430,2430,2430,2430,0
|
|
20240905,092400,8343775,2430,2475,2475,2425,1024
|
|
20240905,092300,5854340,2475,2480,2485,2470,16
|
|
20240905,092200,5814690,2485,2485,2485,2485,383
|
|
20240905,092100,4862935,2485,2500,2500,2480,36
|
|
20240905,092000,4773455,2500,2390,2500,2390,766
|
|
20240905,091900,2920070,2390,2380,2390,2380,550
|
|
20240905,091800,1610570,2370,2370,2370,2370,0
|
|
20240905,091700,1610570,2370,2370,2370,2370,0
|
|
20240905,091600,1610570,2370,2370,2370,2370,0
|
|
20240905,091500,1610570,2370,2370,2370,2370,0
|
|
20240905,091400,1610570,2370,2370,2370,2370,0
|
|
20240905,091300,1610570,2370,2370,2370,2370,1
|
|
20240905,091200,1608200,2365,2365,2365,2365,0
|
|
20240905,091100,1608200,2365,2365,2365,2365,0
|
|
20240905,091000,1608200,2365,2365,2365,2365,0
|
|
20240905,090900,1608200,2365,2365,2365,2365,0
|
|
20240905,090800,1608200,2365,2365,2365,2365,0
|
|
20240905,090700,1608200,2365,2365,2365,2365,0
|
|
20240905,090600,1608200,2365,2365,2365,2365,22
|
|
20240905,090500,1556170,2365,2365,2365,2365,0
|
|
20240905,090400,1556170,2365,2365,2365,2365,0
|
|
20240905,090300,1556170,2365,2365,2365,2365,0
|
|
20240905,090200,1556170,2365,2365,2365,2365,0
|
|
20240905,090100,1556170,2365,2365,2365,2365,0
|
|
20240905,090000,1556170,2365,2365,2365,2365,658
|