667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200400,162430910,2740,2740,2740,2740,152
|
|
20240909,200300,162430910,2740,2740,2740,2740,0
|
|
20240909,200200,162430910,2740,2740,2740,2740,0
|
|
20240909,200100,162430910,2740,2740,2740,2740,0
|
|
20240909,200000,162430910,2740,2740,2740,2740,0
|
|
20240909,195900,162430910,2740,2740,2740,2740,0
|
|
20240909,195800,162430910,2740,2740,2740,2740,0
|
|
20240909,195700,162430910,2740,2740,2740,2740,0
|
|
20240909,195600,162430910,2740,2740,2740,2740,0
|
|
20240909,195500,162430910,2740,2740,2740,2740,0
|
|
20240909,195400,162430910,2740,2740,2740,2740,0
|
|
20240909,195300,162430910,2740,2740,2740,2740,0
|
|
20240909,195200,162430910,2740,2740,2740,2740,0
|
|
20240909,195100,162430910,2740,2740,2740,2740,0
|
|
20240909,195000,162430910,2740,2740,2740,2740,0
|
|
20240909,194900,162430910,2740,2740,2740,2740,0
|
|
20240909,194800,162430910,2740,2740,2740,2740,0
|
|
20240909,194700,162430910,2740,2740,2740,2740,0
|
|
20240909,194600,162430910,2740,2740,2740,2740,0
|
|
20240909,194500,162430910,2740,2740,2740,2740,0
|
|
20240909,194400,162430910,2740,2740,2740,2740,0
|
|
20240909,194300,162430910,2740,2740,2740,2740,0
|
|
20240909,194200,162430910,2740,2740,2740,2740,0
|
|
20240909,194100,162430910,2740,2740,2740,2740,0
|
|
20240909,194000,162430910,2740,2740,2740,2740,0
|
|
20240909,193900,162430910,2740,2740,2740,2740,0
|
|
20240909,193800,162430910,2740,2740,2740,2740,0
|
|
20240909,193700,162430910,2740,2740,2740,2740,0
|
|
20240909,193600,162430910,2740,2740,2740,2740,0
|
|
20240909,193500,162430910,2740,2740,2740,2740,0
|
|
20240909,193400,162430910,2740,2740,2740,2740,152
|
|
20240909,193300,162430910,2740,2740,2740,2740,0
|
|
20240909,193200,162430910,2740,2740,2740,2740,0
|
|
20240909,193100,162430910,2740,2740,2740,2740,0
|
|
20240909,193000,162430910,2740,2740,2740,2740,0
|
|
20240909,192900,162430910,2740,2740,2740,2740,0
|
|
20240909,192800,162430910,2740,2740,2740,2740,0
|
|
20240909,192700,162430910,2740,2740,2740,2740,0
|
|
20240909,192600,162430910,2740,2740,2740,2740,0
|
|
20240909,192500,162430910,2740,2740,2740,2740,0
|
|
20240909,192400,162430910,2740,2740,2740,2740,0
|
|
20240909,192300,162430910,2740,2740,2740,2740,0
|
|
20240909,192200,162430910,2740,2740,2740,2740,0
|
|
20240909,192100,162430910,2740,2740,2740,2740,0
|
|
20240909,192000,162430910,2740,2740,2740,2740,0
|
|
20240909,191900,162430910,2740,2740,2740,2740,0
|
|
20240909,191800,162430910,2740,2740,2740,2740,0
|
|
20240909,191700,162430910,2740,2740,2740,2740,0
|
|
20240909,191600,162430910,2740,2740,2740,2740,0
|
|
20240909,191500,162430910,2740,2740,2740,2740,0
|
|
20240909,191400,162430910,2740,2740,2740,2740,0
|
|
20240909,191300,162430910,2740,2740,2740,2740,0
|
|
20240909,191200,162430910,2740,2740,2740,2740,0
|
|
20240909,191100,162430910,2740,2740,2740,2740,0
|
|
20240909,191000,162430910,2740,2740,2740,2740,0
|
|
20240909,190900,162430910,2740,2740,2740,2740,0
|
|
20240909,190800,162430910,2740,2740,2740,2740,0
|
|
20240909,190700,162430910,2740,2740,2740,2740,0
|
|
20240909,190600,162430910,2740,2740,2740,2740,0
|
|
20240909,190500,162430910,2740,2740,2740,2740,0
|
|
20240909,190400,162430910,2740,2740,2740,2740,152
|
|
20240909,190300,162430910,2740,2740,2740,2740,0
|
|
20240909,190200,162430910,2740,2740,2740,2740,0
|
|
20240909,190100,162430910,2740,2740,2740,2740,0
|
|
20240909,190000,162430910,2740,2740,2740,2740,0
|
|
20240909,185900,162430910,2740,2740,2740,2740,0
|
|
20240909,185800,162430910,2740,2740,2740,2740,0
|
|
20240909,185700,162430910,2740,2740,2740,2740,0
|
|
20240909,185600,162430910,2740,2740,2740,2740,0
|
|
20240909,185500,162430910,2740,2740,2740,2740,0
|
|
20240909,185400,162430910,2740,2740,2740,2740,0
|
|
20240909,185300,162430910,2740,2740,2740,2740,0
|
|
20240909,185200,162430910,2740,2740,2740,2740,0
|
|
20240909,185100,162430910,2740,2740,2740,2740,0
|
|
20240909,185000,162430910,2740,2740,2740,2740,0
|
|
20240909,184900,162430910,2740,2740,2740,2740,0
|
|
20240909,184800,162430910,2740,2740,2740,2740,0
|
|
20240909,184700,162430910,2740,2740,2740,2740,0
|
|
20240909,184600,162430910,2740,2740,2740,2740,0
|
|
20240909,184500,162430910,2740,2740,2740,2740,0
|
|
20240909,184400,162430910,2740,2740,2740,2740,0
|
|
20240909,184300,162430910,2740,2740,2740,2740,0
|
|
20240909,184200,162430910,2740,2740,2740,2740,0
|
|
20240909,184100,162430910,2740,2740,2740,2740,0
|
|
20240909,184000,162430910,2740,2740,2740,2740,0
|
|
20240909,183900,162430910,2740,2740,2740,2740,0
|
|
20240909,183800,162430910,2740,2740,2740,2740,0
|
|
20240909,183700,162430910,2740,2740,2740,2740,0
|
|
20240909,183600,162430910,2740,2740,2740,2740,0
|
|
20240909,183500,162430910,2740,2740,2740,2740,0
|
|
20240909,183400,162430910,2740,2740,2740,2740,152
|
|
20240909,183300,162430910,2740,2740,2740,2740,0
|
|
20240909,183200,162430910,2740,2740,2740,2740,0
|
|
20240909,183100,162430910,2740,2740,2740,2740,0
|
|
20240909,183000,162430910,2740,2740,2740,2740,0
|
|
20240909,182900,162430910,2740,2740,2740,2740,0
|
|
20240909,182800,162430910,2740,2740,2740,2740,0
|
|
20240909,182700,162430910,2740,2740,2740,2740,0
|
|
20240909,182600,162430910,2740,2740,2740,2740,0
|
|
20240909,182500,162430910,2740,2740,2740,2740,0
|
|
20240909,182400,162430910,2740,2740,2740,2740,0
|
|
20240909,182300,162430910,2740,2740,2740,2740,0
|
|
20240909,182200,162430910,2740,2740,2740,2740,0
|
|
20240909,182100,162430910,2740,2740,2740,2740,0
|
|
20240909,182000,162430910,2740,2740,2740,2740,0
|
|
20240909,181900,162430910,2740,2740,2740,2740,0
|
|
20240909,181800,162430910,2740,2740,2740,2740,0
|
|
20240909,181700,162430910,2740,2740,2740,2740,0
|
|
20240909,181600,162430910,2740,2740,2740,2740,0
|
|
20240909,181500,162430910,2740,2740,2740,2740,0
|
|
20240909,181400,162430910,2740,2740,2740,2740,0
|
|
20240909,181300,162430910,2740,2740,2740,2740,0
|
|
20240909,181200,162430910,2740,2740,2740,2740,0
|
|
20240909,181100,162430910,2740,2740,2740,2740,0
|
|
20240909,181000,162430910,2740,2740,2740,2740,0
|
|
20240909,180900,162430910,2740,2740,2740,2740,0
|
|
20240909,180800,162430910,2740,2740,2740,2740,0
|
|
20240909,180700,162430910,2740,2740,2740,2740,0
|
|
20240909,180600,162430910,2740,2740,2740,2740,0
|
|
20240909,180500,162430910,2740,2740,2740,2740,0
|
|
20240909,180400,162430910,2740,2740,2740,2740,152
|
|
20240909,180300,162430910,2740,2740,2740,2740,0
|
|
20240909,180200,162430910,2740,2740,2740,2740,0
|
|
20240909,180100,162430910,2740,2740,2740,2740,0
|
|
20240909,180000,162430910,2740,2740,2740,2740,0
|
|
20240909,175900,162430910,2740,2740,2740,2740,0
|
|
20240909,175800,162430910,2740,2740,2740,2740,0
|
|
20240909,175700,162430910,2740,2740,2740,2740,0
|
|
20240909,175600,162430910,2740,2740,2740,2740,0
|
|
20240909,175500,162430910,2740,2740,2740,2740,0
|
|
20240909,175400,162430910,2740,2740,2740,2740,0
|
|
20240909,175300,162430910,2740,2740,2740,2740,0
|
|
20240909,175200,162430910,2740,2740,2740,2740,0
|
|
20240909,175100,162430910,2740,2740,2740,2740,0
|
|
20240909,175000,162430910,2740,2740,2740,2740,0
|
|
20240909,174900,162430910,2740,2740,2740,2740,0
|
|
20240909,174800,162430910,2740,2740,2740,2740,0
|
|
20240909,174700,162430910,2740,2740,2740,2740,0
|
|
20240909,174600,162430910,2740,2740,2740,2740,0
|
|
20240909,174500,162430910,2740,2740,2740,2740,0
|
|
20240909,174400,162430910,2740,2740,2740,2740,0
|
|
20240909,174300,162430910,2740,2740,2740,2740,0
|
|
20240909,174200,162430910,2740,2740,2740,2740,0
|
|
20240909,174100,162430910,2740,2740,2740,2740,0
|
|
20240909,174000,162430910,2740,2740,2740,2740,0
|
|
20240909,173900,162430910,2740,2740,2740,2740,0
|
|
20240909,173800,162430910,2740,2740,2740,2740,0
|
|
20240909,173700,162430910,2740,2740,2740,2740,0
|
|
20240909,173600,162430910,2740,2740,2740,2740,0
|
|
20240909,173500,162430910,2740,2740,2740,2740,0
|
|
20240909,173400,162430910,2740,2740,2740,2740,152
|
|
20240909,173300,162430910,2740,2740,2740,2740,0
|
|
20240909,173200,162430910,2740,2740,2740,2740,0
|
|
20240909,173100,162430910,2740,2740,2740,2740,0
|
|
20240909,173000,162430910,2740,2740,2740,2740,0
|
|
20240909,172900,162430910,2740,2740,2740,2740,0
|
|
20240909,172800,162430910,2740,2740,2740,2740,0
|
|
20240909,172700,162430910,2740,2740,2740,2740,0
|
|
20240909,172600,162430910,2740,2740,2740,2740,0
|
|
20240909,172500,162430910,2740,2740,2740,2740,0
|
|
20240909,172400,162430910,2740,2740,2740,2740,0
|
|
20240909,172300,162430910,2740,2740,2740,2740,0
|
|
20240909,172200,162430910,2740,2740,2740,2740,0
|
|
20240909,172100,162430910,2740,2740,2740,2740,0
|
|
20240909,172000,162430910,2740,2740,2740,2740,0
|
|
20240909,171900,162430910,2740,2740,2740,2740,0
|
|
20240909,171800,162430910,2740,2740,2740,2740,0
|
|
20240909,171700,162430910,2740,2740,2740,2740,0
|
|
20240909,171600,162430910,2740,2740,2740,2740,0
|
|
20240909,171500,162430910,2740,2740,2740,2740,0
|
|
20240909,171400,162430910,2740,2740,2740,2740,0
|
|
20240909,171300,162430910,2740,2740,2740,2740,0
|
|
20240909,171200,162430910,2740,2740,2740,2740,0
|
|
20240909,171100,162430910,2740,2740,2740,2740,0
|
|
20240909,171000,162430910,2740,2740,2740,2740,0
|
|
20240909,170900,162430910,2740,2740,2740,2740,0
|
|
20240909,170800,162430910,2740,2740,2740,2740,0
|
|
20240909,170700,162430910,2740,2740,2740,2740,0
|
|
20240909,170600,162430910,2740,2740,2740,2740,0
|
|
20240909,170500,162430910,2740,2740,2740,2740,0
|
|
20240909,170400,162430910,2740,2740,2740,2740,152
|
|
20240909,170300,162430910,2740,2740,2740,2740,0
|
|
20240909,170200,162430910,2740,2740,2740,2740,0
|
|
20240909,170100,162430910,2740,2740,2740,2740,0
|
|
20240909,170000,162430910,2740,2740,2740,2740,0
|
|
20240909,165900,162430910,2740,2740,2740,2740,0
|
|
20240909,165800,162430910,2740,2740,2740,2740,0
|
|
20240909,165700,162430910,2740,2740,2740,2740,0
|
|
20240909,165600,162430910,2740,2740,2740,2740,0
|
|
20240909,165500,162430910,2740,2740,2740,2740,0
|
|
20240909,165400,162430910,2740,2740,2740,2740,0
|
|
20240909,165300,162430910,2740,2740,2740,2740,0
|
|
20240909,165200,162430910,2740,2740,2740,2740,0
|
|
20240909,165100,162430910,2740,2740,2740,2740,0
|
|
20240909,165000,162430910,2740,2740,2740,2740,0
|
|
20240909,164900,162430910,2740,2740,2740,2740,0
|
|
20240909,164800,162430910,2740,2740,2740,2740,0
|
|
20240909,164700,162430910,2740,2740,2740,2740,0
|
|
20240909,164600,162430910,2740,2740,2740,2740,0
|
|
20240909,164500,162430910,2740,2740,2740,2740,0
|
|
20240909,164400,162430910,2740,2740,2740,2740,0
|
|
20240909,164300,162430910,2740,2740,2740,2740,0
|
|
20240909,164200,162430910,2740,2740,2740,2740,0
|
|
20240909,164100,162430910,2740,2740,2740,2740,0
|
|
20240909,164000,162430910,2740,2740,2740,2740,0
|
|
20240909,163900,162430910,2740,2740,2740,2740,0
|
|
20240909,163800,162430910,2740,2740,2740,2740,0
|
|
20240909,163700,162430910,2740,2740,2740,2740,0
|
|
20240909,163600,162430910,2740,2740,2740,2740,0
|
|
20240909,163500,162430910,2740,2740,2740,2740,0
|
|
20240909,163400,162430910,2740,2740,2740,2740,152
|
|
20240909,163300,162430910,2740,2740,2740,2740,0
|
|
20240909,163200,162430910,2740,2740,2740,2740,0
|
|
20240909,163100,162430910,2740,2740,2740,2740,0
|
|
20240909,163000,162430910,2740,2740,2740,2740,0
|
|
20240909,162900,162430910,2740,2740,2740,2740,0
|
|
20240909,162800,162430910,2740,2740,2740,2740,0
|
|
20240909,162700,162430910,2740,2740,2740,2740,0
|
|
20240909,162600,162430910,2740,2740,2740,2740,0
|
|
20240909,162500,162430910,2740,2740,2740,2740,0
|
|
20240909,162400,162430910,2740,2740,2740,2740,0
|
|
20240909,162300,162430910,2740,2740,2740,2740,0
|
|
20240909,162200,162430910,2740,2740,2740,2740,0
|
|
20240909,162100,162430910,2740,2740,2740,2740,0
|
|
20240909,162000,162430910,2740,2740,2740,2740,0
|
|
20240909,161900,162430910,2740,2740,2740,2740,0
|
|
20240909,161800,162430910,2740,2740,2740,2740,0
|
|
20240909,161700,162430910,2740,2740,2740,2740,0
|
|
20240909,161600,162430910,2740,2740,2740,2740,0
|
|
20240909,161500,162430910,2740,2740,2740,2740,0
|
|
20240909,161400,162430910,2740,2740,2740,2740,0
|
|
20240909,161300,162430910,2740,2740,2740,2740,0
|
|
20240909,161200,162430910,2740,2740,2740,2740,0
|
|
20240909,161100,162430910,2740,2740,2740,2740,0
|
|
20240909,161000,162430910,2740,2740,2740,2740,0
|
|
20240909,160900,162430910,2740,2740,2740,2740,0
|
|
20240909,160800,162430910,2740,2740,2740,2740,0
|
|
20240909,160700,162430910,2740,2740,2740,2740,0
|
|
20240909,160600,162430910,2740,2740,2740,2740,0
|
|
20240909,160500,162430910,2740,2740,2740,2740,0
|
|
20240909,160400,162430910,2740,2740,2740,2740,152
|
|
20240909,160300,162430910,2740,2740,2740,2740,0
|
|
20240909,160200,162430910,2740,2740,2740,2740,0
|
|
20240909,160100,162430910,2740,2740,2740,2740,0
|
|
20240909,160000,162430910,2740,2740,2740,2740,0
|
|
20240909,155900,162430910,2740,2740,2740,2740,0
|
|
20240909,155800,162430910,2740,2740,2740,2740,0
|
|
20240909,155700,162430910,2740,2740,2740,2740,0
|
|
20240909,155600,162430910,2740,2740,2740,2740,0
|
|
20240909,155500,162430910,2740,2740,2740,2740,0
|
|
20240909,155400,162430910,2740,2740,2740,2740,0
|
|
20240909,155300,162430910,2740,2740,2740,2740,0
|
|
20240909,155200,162430910,2740,2740,2740,2740,0
|
|
20240909,155100,162430910,2740,2740,2740,2740,0
|
|
20240909,155000,162430910,2740,2740,2740,2740,0
|
|
20240909,154900,162430910,2740,2740,2740,2740,0
|
|
20240909,154800,162430910,2740,2740,2740,2740,0
|
|
20240909,154700,162430910,2740,2740,2740,2740,0
|
|
20240909,154600,162430910,2740,2740,2740,2740,0
|
|
20240909,154500,162430910,2740,2740,2740,2740,0
|
|
20240909,154400,162430910,2740,2740,2740,2740,0
|
|
20240909,154300,162430910,2740,2740,2740,2740,0
|
|
20240909,154200,162430910,2740,2740,2740,2740,0
|
|
20240909,154100,162430910,2740,2740,2740,2740,0
|
|
20240909,154000,162430910,2740,2740,2740,2740,0
|
|
20240909,153900,162430910,2740,2740,2740,2740,0
|
|
20240909,153800,162430910,2740,2740,2740,2740,0
|
|
20240909,153700,162430910,2740,2740,2740,2740,0
|
|
20240909,153600,162430910,2740,2740,2740,2740,0
|
|
20240909,153500,162430910,2740,2740,2740,2740,0
|
|
20240909,153400,162430910,2740,2740,2740,2740,152
|
|
20240909,153300,162430910,2740,2740,2740,2740,0
|
|
20240909,153200,162430910,2740,2740,2740,2740,0
|
|
20240909,153100,162430910,2740,2740,2740,2740,0
|
|
20240909,153000,162430910,2740,2740,2740,2740,152
|
|
20240909,152900,162014430,2740,2740,2740,2740,0
|
|
20240909,152800,162014430,2740,2740,2740,2740,0
|
|
20240909,152700,162014430,2740,2740,2740,2740,0
|
|
20240909,152600,162014430,2740,2740,2740,2740,0
|
|
20240909,152500,162014430,2740,2740,2740,2740,0
|
|
20240909,152400,162014430,2740,2740,2740,2740,0
|
|
20240909,152300,162014430,2740,2740,2740,2740,0
|
|
20240909,152200,162014430,2740,2740,2740,2740,0
|
|
20240909,152100,162014430,2740,2740,2740,2740,0
|
|
20240909,152000,162014430,2740,2740,2740,2740,0
|
|
20240909,151900,162014430,2740,2730,2740,2730,9
|
|
20240909,151800,161989820,2735,2735,2735,2735,2
|
|
20240909,151700,161984350,2730,2730,2730,2730,0
|
|
20240909,151600,161984350,2730,2730,2730,2730,12
|
|
20240909,151500,161951590,2735,2735,2735,2735,2490
|
|
20240909,151400,155141440,2735,2735,2735,2735,0
|
|
20240909,151300,155141440,2735,2735,2735,2735,10
|
|
20240909,151200,155114090,2735,2730,2735,2730,72
|
|
20240909,151100,154917280,2730,2730,2730,2730,700
|
|
20240909,151000,153006280,2730,2730,2730,2730,0
|
|
20240909,150900,153006280,2730,2730,2730,2730,0
|
|
20240909,150800,153006280,2730,2730,2730,2730,0
|
|
20240909,150700,153006280,2730,2730,2730,2730,220
|
|
20240909,150600,152405680,2735,2735,2735,2735,793
|
|
20240909,150500,150236825,2730,2730,2730,2730,0
|
|
20240909,150400,150236825,2730,2730,2730,2730,270
|
|
20240909,150300,149499725,2720,2725,2725,2720,2248
|
|
20240909,150200,143383305,2730,2730,2730,2730,0
|
|
20240909,150100,143383305,2730,2730,2730,2730,0
|
|
20240909,150000,143383305,2730,2730,2730,2730,10
|
|
20240909,145900,143356005,2730,2725,2730,2720,501
|
|
20240909,145800,141993230,2730,2730,2730,2730,0
|
|
20240909,145700,141993230,2730,2730,2730,2730,20
|
|
20240909,145600,141938630,2730,2730,2730,2730,0
|
|
20240909,145500,141938630,2730,2730,2730,2730,0
|
|
20240909,145400,141938630,2730,2730,2730,2730,0
|
|
20240909,145300,141938630,2730,2730,2730,2730,0
|
|
20240909,145200,141938630,2730,2730,2730,2730,0
|
|
20240909,145100,141938630,2730,2730,2730,2730,0
|
|
20240909,145000,141938630,2730,2730,2730,2730,0
|
|
20240909,144900,141938630,2730,2730,2730,2730,0
|
|
20240909,144800,141938630,2730,2730,2730,2730,0
|
|
20240909,144700,141938630,2730,2730,2730,2730,0
|
|
20240909,144600,141938630,2730,2730,2730,2730,0
|
|
20240909,144500,141938630,2730,2730,2730,2730,0
|
|
20240909,144400,141938630,2730,2730,2730,2730,0
|
|
20240909,144300,141938630,2730,2725,2730,2725,97
|
|
20240909,144200,141674245,2720,2730,2730,2720,131
|
|
20240909,144100,141317570,2740,2740,2740,2740,25
|
|
20240909,144000,141249070,2730,2730,2730,2730,0
|
|
20240909,143900,141249070,2730,2730,2730,2730,9
|
|
20240909,143800,141224500,2740,2740,2740,2740,0
|
|
20240909,143700,141224500,2740,2740,2740,2740,0
|
|
20240909,143600,141224500,2740,2740,2740,2740,0
|
|
20240909,143500,141224500,2740,2740,2740,2740,0
|
|
20240909,143400,141224500,2740,2740,2740,2740,7
|
|
20240909,143300,141205320,2730,2730,2730,2730,1
|
|
20240909,143200,141202590,2725,2725,2725,2725,0
|
|
20240909,143100,141202590,2725,2725,2725,2725,0
|
|
20240909,143000,141202590,2725,2725,2725,2725,0
|
|
20240909,142900,141202590,2725,2725,2725,2725,0
|
|
20240909,142800,141202590,2725,2725,2725,2725,0
|
|
20240909,142700,141202590,2725,2725,2725,2725,0
|
|
20240909,142600,141202590,2725,2725,2725,2725,0
|
|
20240909,142500,141202590,2725,2725,2725,2725,0
|
|
20240909,142400,141202590,2725,2725,2725,2725,0
|
|
20240909,142300,141202590,2725,2730,2735,2720,1142
|
|
20240909,142200,138094555,2735,2735,2735,2735,1
|
|
20240909,142100,138091820,2740,2740,2740,2740,11
|
|
20240909,142000,138061680,2750,2750,2750,2750,0
|
|
20240909,141900,138061680,2750,2750,2750,2750,0
|
|
20240909,141800,138061680,2750,2745,2750,2745,2
|
|
20240909,141700,138056185,2745,2745,2745,2745,0
|
|
20240909,141600,138056185,2745,2745,2745,2745,0
|
|
20240909,141500,138056185,2745,2745,2745,2745,0
|
|
20240909,141400,138056185,2745,2745,2745,2745,0
|
|
20240909,141300,138056185,2745,2745,2745,2745,1
|
|
20240909,141200,138053440,2740,2740,2740,2740,105
|
|
20240909,141100,137765740,2740,2740,2740,2740,1
|
|
20240909,141000,137763000,2730,2730,2730,2730,1
|
|
20240909,140900,137760270,2730,2730,2730,2730,0
|
|
20240909,140800,137760270,2730,2730,2730,2730,0
|
|
20240909,140700,137760270,2730,2730,2730,2730,0
|
|
20240909,140600,137760270,2730,2730,2730,2730,8
|
|
20240909,140500,137738430,2750,2750,2750,2750,3
|
|
20240909,140400,137730180,2740,2740,2740,2740,0
|
|
20240909,140300,137730180,2740,2740,2740,2740,0
|
|
20240909,140200,137730180,2740,2740,2740,2740,111
|
|
20240909,140100,137426040,2750,2750,2750,2750,0
|
|
20240909,140000,137426040,2750,2750,2750,2750,176
|
|
20240909,135900,136942040,2750,2750,2750,2750,0
|
|
20240909,135800,136942040,2750,2750,2750,2750,0
|
|
20240909,135700,136942040,2750,2750,2750,2750,0
|
|
20240909,135600,136942040,2750,2750,2750,2750,0
|
|
20240909,135500,136942040,2750,2750,2750,2750,0
|
|
20240909,135400,136942040,2750,2750,2750,2750,0
|
|
20240909,135300,136942040,2750,2750,2750,2750,506
|
|
20240909,135200,135550540,2745,2745,2745,2745,0
|
|
20240909,135100,135550540,2745,2745,2745,2745,0
|
|
20240909,135000,135550540,2745,2745,2745,2745,0
|
|
20240909,134900,135550540,2745,2745,2745,2745,1179
|
|
20240909,134800,132314185,2740,2740,2740,2740,0
|
|
20240909,134700,132314185,2740,2740,2740,2740,0
|
|
20240909,134600,132314185,2740,2740,2740,2740,0
|
|
20240909,134500,132314185,2740,2740,2740,2740,0
|
|
20240909,134400,132314185,2740,2740,2740,2740,0
|
|
20240909,134300,132314185,2740,2740,2740,2740,0
|
|
20240909,134200,132314185,2740,2740,2740,2740,0
|
|
20240909,134100,132314185,2740,2740,2740,2740,72
|
|
20240909,134000,132116905,2745,2745,2745,2745,0
|
|
20240909,133900,132116905,2745,2745,2745,2745,0
|
|
20240909,133800,132116905,2745,2745,2745,2745,0
|
|
20240909,133700,132116905,2745,2745,2745,2745,30
|
|
20240909,133600,132034555,2740,2740,2740,2740,0
|
|
20240909,133500,132034555,2740,2740,2740,2740,0
|
|
20240909,133400,132034555,2740,2740,2740,2740,0
|
|
20240909,133300,132034555,2740,2740,2740,2740,0
|
|
20240909,133200,132034555,2740,2740,2740,2740,0
|
|
20240909,133100,132034555,2740,2740,2740,2740,0
|
|
20240909,133000,132034555,2740,2740,2740,2740,0
|
|
20240909,132900,132034555,2740,2740,2740,2740,0
|
|
20240909,132800,132034555,2740,2740,2740,2740,0
|
|
20240909,132700,132034555,2740,2740,2740,2740,0
|
|
20240909,132600,132034555,2740,2740,2740,2740,0
|
|
20240909,132500,132034555,2740,2740,2740,2740,0
|
|
20240909,132400,132034555,2740,2740,2740,2740,0
|
|
20240909,132300,132034555,2740,2740,2740,2740,276
|
|
20240909,132200,131278315,2740,2740,2740,2740,0
|
|
20240909,132100,131278315,2740,2740,2740,2740,0
|
|
20240909,132000,131278315,2740,2740,2740,2740,0
|
|
20240909,131900,131278315,2740,2740,2740,2740,0
|
|
20240909,131800,131278315,2740,2735,2740,2735,132
|
|
20240909,131700,130917135,2740,2740,2740,2740,0
|
|
20240909,131600,130917135,2740,2740,2740,2740,270
|
|
20240909,131500,130177335,2730,2730,2730,2730,0
|
|
20240909,131400,130177335,2730,2730,2730,2730,40
|
|
20240909,131300,130068135,2735,2735,2735,2735,932
|
|
20240909,131200,127519115,2730,2730,2730,2730,0
|
|
20240909,131100,127519115,2730,2730,2730,2730,50
|
|
20240909,131000,127382615,2730,2730,2730,2730,0
|
|
20240909,130900,127382615,2730,2725,2730,2725,3276
|
|
20240909,130800,118449910,2725,2725,2725,2725,5
|
|
20240909,130700,118436285,2720,2720,2720,2720,0
|
|
20240909,130600,118436285,2720,2720,2720,2720,0
|
|
20240909,130500,118436285,2720,2720,2720,2720,0
|
|
20240909,130400,118436285,2720,2720,2720,2720,0
|
|
20240909,130300,118436285,2720,2720,2720,2720,0
|
|
20240909,130200,118436285,2720,2720,2720,2720,0
|
|
20240909,130100,118436285,2720,2720,2720,2720,0
|
|
20240909,130000,118436285,2720,2720,2720,2720,0
|
|
20240909,125900,118436285,2720,2720,2720,2720,0
|
|
20240909,125800,118436285,2720,2720,2720,2720,0
|
|
20240909,125700,118436285,2720,2720,2720,2720,0
|
|
20240909,125600,118436285,2720,2720,2720,2720,0
|
|
20240909,125500,118436285,2720,2720,2720,2720,0
|
|
20240909,125400,118436285,2720,2720,2720,2720,0
|
|
20240909,125300,118436285,2720,2720,2720,2720,0
|
|
20240909,125200,118436285,2720,2720,2720,2720,0
|
|
20240909,125100,118436285,2720,2720,2720,2720,0
|
|
20240909,125000,118436285,2720,2720,2720,2720,0
|
|
20240909,124900,118436285,2720,2720,2720,2720,0
|
|
20240909,124800,118436285,2720,2720,2720,2720,0
|
|
20240909,124700,118436285,2720,2720,2720,2720,66
|
|
20240909,124600,118256765,2725,2725,2725,2725,0
|
|
20240909,124500,118256765,2725,2725,2725,2725,0
|
|
20240909,124400,118256765,2725,2725,2725,2725,5
|
|
20240909,124300,118243140,2725,2725,2725,2725,296
|
|
20240909,124200,117436540,2725,2725,2725,2725,345
|
|
20240909,124100,116496415,2730,2730,2730,2730,0
|
|
20240909,124000,116496415,2730,2730,2730,2730,0
|
|
20240909,123900,116496415,2730,2730,2730,2730,10
|
|
20240909,123800,116469115,2730,2730,2730,2730,0
|
|
20240909,123700,116469115,2730,2730,2730,2730,0
|
|
20240909,123600,116469115,2730,2730,2730,2730,0
|
|
20240909,123500,116469115,2730,2730,2730,2730,0
|
|
20240909,123400,116469115,2730,2730,2730,2730,0
|
|
20240909,123300,116469115,2730,2730,2730,2730,0
|
|
20240909,123200,116469115,2730,2730,2730,2730,0
|
|
20240909,123100,116469115,2730,2730,2730,2730,0
|
|
20240909,123000,116469115,2730,2730,2730,2730,0
|
|
20240909,122900,116469115,2730,2730,2730,2730,0
|
|
20240909,122800,116469115,2730,2730,2730,2730,1
|
|
20240909,122700,116466385,2730,2730,2730,2730,0
|
|
20240909,122600,116466385,2730,2730,2730,2730,0
|
|
20240909,122500,116466385,2730,2730,2730,2730,0
|
|
20240909,122400,116466385,2730,2730,2730,2730,0
|
|
20240909,122300,116466385,2730,2730,2730,2730,0
|
|
20240909,122200,116466385,2730,2730,2730,2730,0
|
|
20240909,122100,116466385,2730,2730,2730,2730,0
|
|
20240909,122000,116466385,2730,2730,2730,2730,0
|
|
20240909,121900,116466385,2730,2730,2730,2730,0
|
|
20240909,121800,116466385,2730,2730,2730,2730,0
|
|
20240909,121700,116466385,2730,2730,2730,2730,0
|
|
20240909,121600,116466385,2730,2730,2730,2730,0
|
|
20240909,121500,116466385,2730,2730,2730,2730,0
|
|
20240909,121400,116466385,2730,2730,2730,2730,2
|
|
20240909,121300,116460925,2730,2730,2730,2730,2
|
|
20240909,121200,116455465,2730,2730,2730,2730,0
|
|
20240909,121100,116455465,2730,2725,2730,2725,2657
|
|
20240909,121000,109213895,2725,2725,2725,2725,0
|
|
20240909,120900,109213895,2725,2725,2725,2725,0
|
|
20240909,120800,109213895,2725,2725,2725,2725,0
|
|
20240909,120700,109213895,2725,2725,2725,2725,0
|
|
20240909,120600,109213895,2725,2725,2725,2725,0
|
|
20240909,120500,109213895,2725,2725,2725,2725,0
|
|
20240909,120400,109213895,2725,2725,2725,2725,4
|
|
20240909,120300,109202995,2720,2720,2720,2720,0
|
|
20240909,120200,109202995,2720,2720,2720,2720,0
|
|
20240909,120100,109202995,2720,2720,2720,2720,0
|
|
20240909,120000,109202995,2720,2720,2720,2720,0
|
|
20240909,115900,109202995,2720,2720,2720,2720,0
|
|
20240909,115800,109202995,2720,2720,2720,2720,0
|
|
20240909,115700,109202995,2720,2720,2720,2720,0
|
|
20240909,115600,109202995,2720,2720,2720,2720,0
|
|
20240909,115500,109202995,2720,2720,2720,2720,67
|
|
20240909,115400,109020755,2725,2725,2725,2725,0
|
|
20240909,115300,109020755,2725,2725,2725,2725,0
|
|
20240909,115200,109020755,2725,2725,2725,2725,0
|
|
20240909,115100,109020755,2725,2725,2725,2725,0
|
|
20240909,115000,109020755,2725,2725,2725,2725,0
|
|
20240909,114900,109020755,2725,2725,2725,2725,100
|
|
20240909,114800,108748255,2725,2725,2725,2725,0
|
|
20240909,114700,108748255,2725,2725,2725,2725,0
|
|
20240909,114600,108748255,2725,2725,2725,2725,0
|
|
20240909,114500,108748255,2725,2720,2725,2720,543
|
|
20240909,114400,107269075,2720,2720,2720,2720,1
|
|
20240909,114300,107266355,2725,2725,2725,2725,0
|
|
20240909,114200,107266355,2725,2720,2725,2720,112
|
|
20240909,114100,106961205,2710,2710,2710,2710,0
|
|
20240909,114000,106961205,2710,2710,2710,2710,0
|
|
20240909,113900,106961205,2710,2710,2710,2710,0
|
|
20240909,113800,106961205,2710,2710,2710,2710,0
|
|
20240909,113700,106961205,2710,2710,2710,2710,0
|
|
20240909,113600,106961205,2710,2710,2710,2710,0
|
|
20240909,113500,106961205,2710,2710,2710,2710,0
|
|
20240909,113400,106961205,2710,2710,2710,2710,0
|
|
20240909,113300,106961205,2710,2710,2710,2710,0
|
|
20240909,113200,106961205,2710,2710,2710,2710,0
|
|
20240909,113100,106961205,2710,2710,2710,2710,0
|
|
20240909,113000,106961205,2710,2710,2710,2710,0
|
|
20240909,112900,106961205,2710,2710,2710,2710,0
|
|
20240909,112800,106961205,2710,2710,2710,2710,0
|
|
20240909,112700,106961205,2710,2710,2710,2710,0
|
|
20240909,112600,106961205,2710,2710,2710,2710,0
|
|
20240909,112500,106961205,2710,2710,2710,2710,0
|
|
20240909,112400,106961205,2710,2715,2715,2710,376
|
|
20240909,112300,105940965,2715,2715,2715,2715,0
|
|
20240909,112200,105940965,2715,2715,2715,2715,0
|
|
20240909,112100,105940965,2715,2715,2715,2715,0
|
|
20240909,112000,105940965,2715,2715,2715,2715,0
|
|
20240909,111900,105940965,2715,2715,2715,2715,100
|
|
20240909,111800,105669465,2715,2715,2715,2715,10
|
|
20240909,111700,105642315,2715,2715,2715,2715,10
|
|
20240909,111600,105615165,2715,2710,2715,2710,161
|
|
20240909,111500,105178805,2710,2710,2710,2710,0
|
|
20240909,111400,105178805,2710,2710,2710,2710,0
|
|
20240909,111300,105178805,2710,2705,2710,2705,1555
|
|
20240909,111200,100967755,2705,2705,2705,2705,0
|
|
20240909,111100,100967755,2705,2705,2705,2705,1
|
|
20240909,111000,100965050,2700,2700,2700,2700,100
|
|
20240909,110900,100695050,2700,2700,2700,2700,0
|
|
20240909,110800,100695050,2700,2700,2700,2700,0
|
|
20240909,110700,100695050,2700,2700,2700,2700,0
|
|
20240909,110600,100695050,2700,2700,2700,2700,0
|
|
20240909,110500,100695050,2700,2700,2700,2700,0
|
|
20240909,110400,100695050,2700,2700,2700,2700,0
|
|
20240909,110300,100695050,2700,2700,2700,2700,0
|
|
20240909,110200,100695050,2700,2700,2700,2700,241
|
|
20240909,110100,100044350,2700,2700,2700,2700,0
|
|
20240909,110000,100044350,2700,2700,2700,2700,0
|
|
20240909,105900,100044350,2700,2700,2700,2700,0
|
|
20240909,105800,100044350,2700,2700,2700,2700,18
|
|
20240909,105700,99995750,2700,2700,2700,2700,0
|
|
20240909,105600,99995750,2700,2700,2700,2700,0
|
|
20240909,105500,99995750,2700,2695,2700,2695,166
|
|
20240909,105400,99548050,2700,2700,2700,2700,0
|
|
20240909,105300,99548050,2700,2700,2700,2700,0
|
|
20240909,105200,99548050,2700,2700,2700,2700,0
|
|
20240909,105100,99548050,2700,2700,2700,2700,778
|
|
20240909,105000,97447450,2700,2700,2700,2700,0
|
|
20240909,104900,97447450,2700,2700,2700,2700,0
|
|
20240909,104800,97447450,2700,2700,2700,2700,0
|
|
20240909,104700,97447450,2700,2700,2700,2700,0
|
|
20240909,104600,97447450,2700,2700,2700,2700,0
|
|
20240909,104500,97447450,2700,2700,2700,2700,0
|
|
20240909,104400,97447450,2700,2695,2700,2695,102
|
|
20240909,104300,97172550,2690,2690,2690,2690,0
|
|
20240909,104200,97172550,2690,2690,2690,2690,302
|
|
20240909,104100,96360170,2700,2695,2700,2695,358
|
|
20240909,104000,95393595,2695,2695,2695,2695,105
|
|
20240909,103900,95110620,2705,2705,2705,2705,100
|
|
20240909,103800,94840120,2695,2695,2695,2695,0
|
|
20240909,103700,94840120,2695,2695,2695,2695,0
|
|
20240909,103600,94840120,2695,2695,2695,2695,0
|
|
20240909,103500,94840120,2695,2695,2695,2695,500
|
|
20240909,103400,93492620,2695,2695,2695,2695,0
|
|
20240909,103300,93492620,2695,2695,2695,2695,0
|
|
20240909,103200,93492620,2695,2695,2695,2695,817
|
|
20240909,103100,91290805,2695,2695,2695,2695,0
|
|
20240909,103000,91290805,2695,2695,2695,2695,0
|
|
20240909,102900,91290805,2695,2695,2695,2695,0
|
|
20240909,102800,91290805,2695,2695,2695,2695,0
|
|
20240909,102700,91290805,2695,2695,2695,2695,0
|
|
20240909,102600,91290805,2695,2695,2695,2695,0
|
|
20240909,102500,91290805,2695,2695,2695,2695,826
|
|
20240909,102400,89064735,2695,2695,2695,2695,0
|
|
20240909,102300,89064735,2695,2695,2695,2695,387
|
|
20240909,102200,88021770,2695,2695,2695,2695,0
|
|
20240909,102100,88021770,2695,2695,2695,2695,0
|
|
20240909,102000,88021770,2695,2695,2695,2695,0
|
|
20240909,101900,88021770,2695,2695,2695,2695,0
|
|
20240909,101800,88021770,2695,2695,2695,2695,0
|
|
20240909,101700,88021770,2695,2695,2695,2695,0
|
|
20240909,101600,88021770,2695,2695,2695,2695,0
|
|
20240909,101500,88021770,2695,2700,2700,2695,23
|
|
20240909,101400,87959675,2700,2700,2700,2700,3
|
|
20240909,101300,87951575,2700,2700,2700,2700,0
|
|
20240909,101200,87951575,2700,2700,2700,2700,0
|
|
20240909,101100,87951575,2700,2700,2700,2700,0
|
|
20240909,101000,87951575,2700,2700,2700,2700,1
|
|
20240909,100900,87948875,2690,2690,2690,2690,0
|
|
20240909,100800,87948875,2690,2700,2700,2690,76
|
|
20240909,100700,87744385,2690,2690,2690,2690,310
|
|
20240909,100600,86910485,2690,2690,2690,2690,0
|
|
20240909,100500,86910485,2690,2690,2690,2690,0
|
|
20240909,100400,86910485,2690,2690,2690,2690,0
|
|
20240909,100300,86910485,2690,2690,2690,2690,0
|
|
20240909,100200,86910485,2690,2690,2690,2690,3
|
|
20240909,100100,86902415,2700,2700,2700,2700,2
|
|
20240909,100000,86897015,2690,2700,2700,2690,61
|
|
20240909,095900,86732465,2705,2705,2705,2705,0
|
|
20240909,095800,86732465,2705,2705,2705,2705,0
|
|
20240909,095700,86732465,2705,2700,2705,2700,564
|
|
20240909,095600,85207745,2700,2700,2700,2700,120
|
|
20240909,095500,84883745,2685,2700,2700,2685,8
|
|
20240909,095400,84862205,2690,2690,2690,2690,0
|
|
20240909,095300,84862205,2690,2690,2690,2685,272
|
|
20240909,095200,84130885,2690,2690,2690,2690,0
|
|
20240909,095100,84130885,2690,2695,2695,2690,10851
|
|
20240909,095000,54909480,2700,2700,2700,2700,10
|
|
20240909,094900,54882480,2695,2695,2695,2695,0
|
|
20240909,094800,54882480,2695,2695,2695,2695,0
|
|
20240909,094700,54882480,2695,2695,2695,2695,571
|
|
20240909,094600,53343635,2695,2700,2700,2695,1056
|
|
20240909,094500,50495875,2695,2700,2700,2695,340
|
|
20240909,094400,49579570,2705,2705,2705,2705,1
|
|
20240909,094300,49576865,2700,2700,2700,2700,144
|
|
20240909,094200,49188065,2700,2700,2700,2700,10
|
|
20240909,094100,49161065,2700,2700,2700,2700,1
|
|
20240909,094000,49158365,2695,2695,2695,2695,196
|
|
20240909,093900,48630145,2695,2700,2700,2695,131
|
|
20240909,093800,48276530,2700,2700,2700,2700,165
|
|
20240909,093700,47831030,2700,2700,2700,2700,0
|
|
20240909,093600,47831030,2700,2700,2700,2700,0
|
|
20240909,093500,47831030,2700,2700,2700,2700,15
|
|
20240909,093400,47790530,2700,2700,2700,2700,0
|
|
20240909,093300,47790530,2700,2700,2700,2700,65
|
|
20240909,093200,47615030,2710,2710,2710,2710,0
|
|
20240909,093100,47615030,2710,2710,2710,2710,0
|
|
20240909,093000,47615030,2710,2710,2710,2710,0
|
|
20240909,092900,47615030,2710,2710,2710,2710,45
|
|
20240909,092800,47493080,2700,2700,2700,2700,20
|
|
20240909,092700,47439080,2715,2715,2715,2715,0
|
|
20240909,092600,47439080,2715,2715,2715,2715,1
|
|
20240909,092500,47436365,2700,2700,2700,2700,10
|
|
20240909,092400,47409365,2695,2695,2695,2695,0
|
|
20240909,092300,47409365,2695,2700,2700,2695,570
|
|
20240909,092200,45871945,2700,2700,2700,2700,0
|
|
20240909,092100,45871945,2700,2700,2700,2700,0
|
|
20240909,092000,45871945,2700,2700,2700,2700,300
|
|
20240909,091900,45061945,2700,2700,2700,2700,0
|
|
20240909,091800,45061945,2700,2700,2700,2700,255
|
|
20240909,091700,44373445,2715,2715,2715,2715,0
|
|
20240909,091600,44373445,2715,2715,2715,2715,0
|
|
20240909,091500,44373445,2715,2715,2715,2715,400
|
|
20240909,091400,43287445,2710,2710,2710,2710,0
|
|
20240909,091300,43287445,2710,2710,2710,2710,88
|
|
20240909,091200,43048965,2710,2710,2710,2710,112
|
|
20240909,091100,42745445,2695,2695,2695,2695,351
|
|
20240909,091000,41799500,2690,2705,2705,2685,2088
|
|
20240909,090900,36157375,2705,2705,2705,2705,0
|
|
20240909,090800,36157375,2705,2705,2705,2705,3254
|
|
20240909,090700,27355305,2705,2705,2725,2705,4423
|
|
20240909,090600,15342015,2705,2705,2705,2705,11
|
|
20240909,090500,15312260,2685,2690,2705,2685,593
|
|
20240909,090400,13717400,2690,2695,2695,2690,3976
|
|
20240909,090300,3020925,2700,2700,2720,2690,372
|
|
20240909,090200,2017805,2725,2725,2725,2725,0
|
|
20240909,090100,2017805,2725,2720,2725,2720,31
|
|
20240909,090000,1933335,2730,2690,2730,2690,718
|