678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201500,741771020,4010,4010,4010,4010,9684
|
|
20240905,201400,741771020,4010,4010,4010,4010,0
|
|
20240905,201300,741771020,4010,4010,4010,4010,0
|
|
20240905,201200,741771020,4010,4010,4010,4010,0
|
|
20240905,201100,741771020,4010,4010,4010,4010,0
|
|
20240905,201000,741771020,4010,4010,4010,4010,0
|
|
20240905,200900,741771020,4010,4010,4010,4010,0
|
|
20240905,200800,741771020,4010,4010,4010,4010,0
|
|
20240905,200700,741771020,4010,4010,4010,4010,0
|
|
20240905,200600,741771020,4010,4010,4010,4010,0
|
|
20240905,200500,741771020,4010,4010,4010,4010,0
|
|
20240905,200400,741771020,4010,4010,4010,4010,0
|
|
20240905,200300,741771020,4010,4010,4010,4010,0
|
|
20240905,200200,741771020,4010,4010,4010,4010,0
|
|
20240905,200100,741771020,4010,4010,4010,4010,0
|
|
20240905,200000,741771020,4010,4010,4010,4010,0
|
|
20240905,195900,741771020,4010,4010,4010,4010,0
|
|
20240905,195800,741771020,4010,4010,4010,4010,0
|
|
20240905,195700,741771020,4010,4010,4010,4010,0
|
|
20240905,195600,741771020,4010,4010,4010,4010,0
|
|
20240905,195500,741771020,4010,4010,4010,4010,0
|
|
20240905,195400,741771020,4010,4010,4010,4010,0
|
|
20240905,195300,741771020,4010,4010,4010,4010,0
|
|
20240905,195200,741771020,4010,4010,4010,4010,0
|
|
20240905,195100,741771020,4010,4010,4010,4010,0
|
|
20240905,195000,741771020,4010,4010,4010,4010,0
|
|
20240905,194900,741771020,4010,4010,4010,4010,0
|
|
20240905,194800,741771020,4010,4010,4010,4010,0
|
|
20240905,194700,741771020,4010,4010,4010,4010,0
|
|
20240905,194600,741771020,4010,4010,4010,4010,0
|
|
20240905,194500,741771020,4010,4010,4010,4010,9684
|
|
20240905,194400,741771020,4010,4010,4010,4010,0
|
|
20240905,194300,741771020,4010,4010,4010,4010,0
|
|
20240905,194200,741771020,4010,4010,4010,4010,0
|
|
20240905,194100,741771020,4010,4010,4010,4010,0
|
|
20240905,194000,741771020,4010,4010,4010,4010,0
|
|
20240905,193900,741771020,4010,4010,4010,4010,0
|
|
20240905,193800,741771020,4010,4010,4010,4010,0
|
|
20240905,193700,741771020,4010,4010,4010,4010,0
|
|
20240905,193600,741771020,4010,4010,4010,4010,0
|
|
20240905,193500,741771020,4010,4010,4010,4010,0
|
|
20240905,193400,741771020,4010,4010,4010,4010,0
|
|
20240905,193300,741771020,4010,4010,4010,4010,0
|
|
20240905,193200,741771020,4010,4010,4010,4010,0
|
|
20240905,193100,741771020,4010,4010,4010,4010,0
|
|
20240905,193000,741771020,4010,4010,4010,4010,0
|
|
20240905,192900,741771020,4010,4010,4010,4010,0
|
|
20240905,192800,741771020,4010,4010,4010,4010,0
|
|
20240905,192700,741771020,4010,4010,4010,4010,0
|
|
20240905,192600,741771020,4010,4010,4010,4010,0
|
|
20240905,192500,741771020,4010,4010,4010,4010,0
|
|
20240905,192400,741771020,4010,4010,4010,4010,0
|
|
20240905,192300,741771020,4010,4010,4010,4010,0
|
|
20240905,192200,741771020,4010,4010,4010,4010,0
|
|
20240905,192100,741771020,4010,4010,4010,4010,0
|
|
20240905,192000,741771020,4010,4010,4010,4010,0
|
|
20240905,191900,741771020,4010,4010,4010,4010,0
|
|
20240905,191800,741771020,4010,4010,4010,4010,0
|
|
20240905,191700,741771020,4010,4010,4010,4010,0
|
|
20240905,191600,741771020,4010,4010,4010,4010,0
|
|
20240905,191500,741771020,4010,4010,4010,4010,9684
|
|
20240905,191400,741771020,4010,4010,4010,4010,0
|
|
20240905,191300,741771020,4010,4010,4010,4010,0
|
|
20240905,191200,741771020,4010,4010,4010,4010,0
|
|
20240905,191100,741771020,4010,4010,4010,4010,0
|
|
20240905,191000,741771020,4010,4010,4010,4010,0
|
|
20240905,190900,741771020,4010,4010,4010,4010,0
|
|
20240905,190800,741771020,4010,4010,4010,4010,0
|
|
20240905,190700,741771020,4010,4010,4010,4010,0
|
|
20240905,190600,741771020,4010,4010,4010,4010,0
|
|
20240905,190500,741771020,4010,4010,4010,4010,0
|
|
20240905,190400,741771020,4010,4010,4010,4010,0
|
|
20240905,190300,741771020,4010,4010,4010,4010,0
|
|
20240905,190200,741771020,4010,4010,4010,4010,0
|
|
20240905,190100,741771020,4010,4010,4010,4010,0
|
|
20240905,190000,741771020,4010,4010,4010,4010,0
|
|
20240905,185900,741771020,4010,4010,4010,4010,0
|
|
20240905,185800,741771020,4010,4010,4010,4010,0
|
|
20240905,185700,741771020,4010,4010,4010,4010,0
|
|
20240905,185600,741771020,4010,4010,4010,4010,0
|
|
20240905,185500,741771020,4010,4010,4010,4010,0
|
|
20240905,185400,741771020,4010,4010,4010,4010,0
|
|
20240905,185300,741771020,4010,4010,4010,4010,0
|
|
20240905,185200,741771020,4010,4010,4010,4010,0
|
|
20240905,185100,741771020,4010,4010,4010,4010,0
|
|
20240905,185000,741771020,4010,4010,4010,4010,0
|
|
20240905,184900,741771020,4010,4010,4010,4010,0
|
|
20240905,184800,741771020,4010,4010,4010,4010,0
|
|
20240905,184700,741771020,4010,4010,4010,4010,0
|
|
20240905,184600,741771020,4010,4010,4010,4010,0
|
|
20240905,184500,741771020,4010,4010,4010,4010,9684
|
|
20240905,184400,741771020,4010,4010,4010,4010,0
|
|
20240905,184300,741771020,4010,4010,4010,4010,0
|
|
20240905,184200,741771020,4010,4010,4010,4010,0
|
|
20240905,184100,741771020,4010,4010,4010,4010,0
|
|
20240905,184000,741771020,4010,4010,4010,4010,0
|
|
20240905,183900,741771020,4010,4010,4010,4010,0
|
|
20240905,183800,741771020,4010,4010,4010,4010,0
|
|
20240905,183700,741771020,4010,4010,4010,4010,0
|
|
20240905,183600,741771020,4010,4010,4010,4010,0
|
|
20240905,183500,741771020,4010,4010,4010,4010,0
|
|
20240905,183400,741771020,4010,4010,4010,4010,0
|
|
20240905,183300,741771020,4010,4010,4010,4010,0
|
|
20240905,183200,741771020,4010,4010,4010,4010,0
|
|
20240905,183100,741771020,4010,4010,4010,4010,0
|
|
20240905,183000,741771020,4010,4010,4010,4010,0
|
|
20240905,182900,741771020,4010,4010,4010,4010,0
|
|
20240905,182800,741771020,4010,4010,4010,4010,0
|
|
20240905,182700,741771020,4010,4010,4010,4010,0
|
|
20240905,182600,741771020,4010,4010,4010,4010,0
|
|
20240905,182500,741771020,4010,4010,4010,4010,0
|
|
20240905,182400,741771020,4010,4010,4010,4010,0
|
|
20240905,182300,741771020,4010,4010,4010,4010,0
|
|
20240905,182200,741771020,4010,4010,4010,4010,0
|
|
20240905,182100,741771020,4010,4010,4010,4010,0
|
|
20240905,182000,741771020,4010,4010,4010,4010,0
|
|
20240905,181900,741771020,4010,4010,4010,4010,0
|
|
20240905,181800,741771020,4010,4010,4010,4010,0
|
|
20240905,181700,741771020,4010,4010,4010,4010,0
|
|
20240905,181600,741771020,4010,4010,4010,4010,0
|
|
20240905,181500,741771020,4010,4010,4010,4010,9684
|
|
20240905,181400,741771020,4010,4010,4010,4010,0
|
|
20240905,181300,741771020,4010,4010,4010,4010,0
|
|
20240905,181200,741771020,4010,4010,4010,4010,0
|
|
20240905,181100,741771020,4010,4010,4010,4010,0
|
|
20240905,181000,741771020,4010,4010,4010,4010,0
|
|
20240905,180900,741771020,4010,4010,4010,4010,0
|
|
20240905,180800,741771020,4010,4010,4010,4010,0
|
|
20240905,180700,741771020,4010,4010,4010,4010,0
|
|
20240905,180600,741771020,4010,4010,4010,4010,0
|
|
20240905,180500,741771020,4010,4010,4010,4010,0
|
|
20240905,180400,741771020,4010,4010,4010,4010,0
|
|
20240905,180300,741771020,4010,4010,4010,4010,0
|
|
20240905,180200,741771020,4010,4010,4010,4010,0
|
|
20240905,180100,741771020,4010,4010,4010,4010,0
|
|
20240905,180000,741771020,4010,4010,4010,4010,0
|
|
20240905,175900,741771020,4010,4010,4010,4010,0
|
|
20240905,175800,741771020,4010,4010,4010,4010,0
|
|
20240905,175700,741771020,4010,4010,4010,4010,0
|
|
20240905,175600,741771020,4010,4010,4010,4010,0
|
|
20240905,175500,741771020,4010,4010,4010,4010,0
|
|
20240905,175400,741771020,4010,4010,4010,4010,0
|
|
20240905,175300,741771020,4010,4010,4010,4010,0
|
|
20240905,175200,741771020,4010,4010,4010,4010,0
|
|
20240905,175100,741771020,4010,4010,4010,4010,0
|
|
20240905,175000,741771020,4010,4010,4010,4010,0
|
|
20240905,174900,741771020,4010,4010,4010,4010,0
|
|
20240905,174800,741771020,4010,4010,4010,4010,0
|
|
20240905,174700,741771020,4010,4010,4010,4010,0
|
|
20240905,174600,741771020,4010,4010,4010,4010,0
|
|
20240905,174500,741771020,4010,4010,4010,4010,9684
|
|
20240905,174400,741771020,4010,4010,4010,4010,0
|
|
20240905,174300,741771020,4010,4010,4010,4010,0
|
|
20240905,174200,741771020,4010,4010,4010,4010,0
|
|
20240905,174100,741771020,4010,4010,4010,4010,0
|
|
20240905,174000,741771020,4010,4010,4010,4010,0
|
|
20240905,173900,741771020,4010,4010,4010,4010,0
|
|
20240905,173800,741771020,4010,4010,4010,4010,0
|
|
20240905,173700,741771020,4010,4010,4010,4010,0
|
|
20240905,173600,741771020,4010,4010,4010,4010,0
|
|
20240905,173500,741771020,4010,4010,4010,4010,0
|
|
20240905,173400,741771020,4010,4010,4010,4010,0
|
|
20240905,173300,741771020,4010,4010,4010,4010,0
|
|
20240905,173200,741771020,4010,4010,4010,4010,0
|
|
20240905,173100,741771020,4010,4010,4010,4010,0
|
|
20240905,173000,741771020,4010,4010,4010,4010,0
|
|
20240905,172900,741771020,4010,4010,4010,4010,0
|
|
20240905,172800,741771020,4010,4010,4010,4010,0
|
|
20240905,172700,741771020,4010,4010,4010,4010,0
|
|
20240905,172600,741771020,4010,4010,4010,4010,0
|
|
20240905,172500,741771020,4010,4010,4010,4010,0
|
|
20240905,172400,741771020,4010,4010,4010,4010,0
|
|
20240905,172300,741771020,4010,4010,4010,4010,0
|
|
20240905,172200,741771020,4010,4010,4010,4010,0
|
|
20240905,172100,741771020,4010,4010,4010,4010,0
|
|
20240905,172000,741771020,4010,4010,4010,4010,0
|
|
20240905,171900,741771020,4010,4010,4010,4010,0
|
|
20240905,171800,741771020,4010,4010,4010,4010,0
|
|
20240905,171700,741771020,4010,4010,4010,4010,0
|
|
20240905,171600,741771020,4010,4010,4010,4010,0
|
|
20240905,171500,741771020,4010,4010,4010,4010,9684
|
|
20240905,171400,741771020,4010,4010,4010,4010,0
|
|
20240905,171300,741771020,4010,4010,4010,4010,0
|
|
20240905,171200,741771020,4010,4010,4010,4010,0
|
|
20240905,171100,741771020,4010,4010,4010,4010,0
|
|
20240905,171000,741771020,4010,4010,4010,4010,0
|
|
20240905,170900,741771020,4010,4010,4010,4010,0
|
|
20240905,170800,741771020,4010,4010,4010,4010,0
|
|
20240905,170700,741771020,4010,4010,4010,4010,0
|
|
20240905,170600,741771020,4010,4010,4010,4010,0
|
|
20240905,170500,741771020,4010,4010,4010,4010,0
|
|
20240905,170400,741771020,4010,4010,4010,4010,0
|
|
20240905,170300,741771020,4010,4010,4010,4010,0
|
|
20240905,170200,741771020,4010,4010,4010,4010,0
|
|
20240905,170100,741771020,4010,4010,4010,4010,0
|
|
20240905,170000,741771020,4010,4010,4010,4010,0
|
|
20240905,165900,741771020,4010,4010,4010,4010,0
|
|
20240905,165800,741771020,4010,4010,4010,4010,0
|
|
20240905,165700,741771020,4010,4010,4010,4010,0
|
|
20240905,165600,741771020,4010,4010,4010,4010,0
|
|
20240905,165500,741771020,4010,4010,4010,4010,0
|
|
20240905,165400,741771020,4010,4010,4010,4010,0
|
|
20240905,165300,741771020,4010,4010,4010,4010,0
|
|
20240905,165200,741771020,4010,4010,4010,4010,0
|
|
20240905,165100,741771020,4010,4010,4010,4010,0
|
|
20240905,165000,741771020,4010,4010,4010,4010,0
|
|
20240905,164900,741771020,4010,4010,4010,4010,0
|
|
20240905,164800,741771020,4010,4010,4010,4010,0
|
|
20240905,164700,741771020,4010,4010,4010,4010,0
|
|
20240905,164600,741771020,4010,4010,4010,4010,0
|
|
20240905,164500,741771020,4010,4010,4010,4010,9684
|
|
20240905,164400,741771020,4010,4010,4010,4010,0
|
|
20240905,164300,741771020,4010,4010,4010,4010,0
|
|
20240905,164200,741771020,4010,4010,4010,4010,0
|
|
20240905,164100,741771020,4010,4010,4010,4010,0
|
|
20240905,164000,741771020,4010,4010,4010,4010,0
|
|
20240905,163900,741771020,4010,4010,4010,4010,0
|
|
20240905,163800,741771020,4010,4010,4010,4010,0
|
|
20240905,163700,741771020,4010,4010,4010,4010,0
|
|
20240905,163600,741771020,4010,4010,4010,4010,0
|
|
20240905,163500,741771020,4010,4010,4010,4010,0
|
|
20240905,163400,741771020,4010,4010,4010,4010,0
|
|
20240905,163300,741771020,4010,4010,4010,4010,0
|
|
20240905,163200,741771020,4010,4010,4010,4010,0
|
|
20240905,163100,741771020,4010,4010,4010,4010,0
|
|
20240905,163000,741771020,4010,4010,4010,4010,0
|
|
20240905,162900,741771020,4010,4010,4010,4010,0
|
|
20240905,162800,741771020,4010,4010,4010,4010,0
|
|
20240905,162700,741771020,4010,4010,4010,4010,0
|
|
20240905,162600,741771020,4010,4010,4010,4010,0
|
|
20240905,162500,741771020,4010,4010,4010,4010,0
|
|
20240905,162400,741771020,4010,4010,4010,4010,0
|
|
20240905,162300,741771020,4010,4010,4010,4010,0
|
|
20240905,162200,741771020,4010,4010,4010,4010,0
|
|
20240905,162100,741771020,4010,4010,4010,4010,0
|
|
20240905,162000,741771020,4010,4010,4010,4010,0
|
|
20240905,161900,741771020,4010,4010,4010,4010,0
|
|
20240905,161800,741771020,4010,4010,4010,4010,0
|
|
20240905,161700,741771020,4010,4010,4010,4010,0
|
|
20240905,161600,741771020,4010,4010,4010,4010,0
|
|
20240905,161500,741771020,4010,4010,4010,4010,9684
|
|
20240905,161400,741771020,4010,4010,4010,4010,0
|
|
20240905,161300,741771020,4010,4010,4010,4010,0
|
|
20240905,161200,741771020,4010,4010,4010,4010,0
|
|
20240905,161100,741771020,4010,4010,4010,4010,0
|
|
20240905,161000,741771020,4010,4010,4010,4010,0
|
|
20240905,160900,741771020,4010,4010,4010,4010,0
|
|
20240905,160800,741771020,4010,4010,4010,4010,0
|
|
20240905,160700,741771020,4010,4010,4010,4010,0
|
|
20240905,160600,741771020,4010,4010,4010,4010,0
|
|
20240905,160500,741771020,4010,4010,4010,4010,0
|
|
20240905,160400,741771020,4010,4010,4010,4010,0
|
|
20240905,160300,741771020,4010,4010,4010,4010,0
|
|
20240905,160200,741771020,4010,4010,4010,4010,0
|
|
20240905,160100,741771020,4010,4010,4010,4010,0
|
|
20240905,160000,741771020,4010,4010,4010,4010,0
|
|
20240905,155900,741771020,4010,4010,4010,4010,0
|
|
20240905,155800,741771020,4010,4010,4010,4010,0
|
|
20240905,155700,741771020,4010,4010,4010,4010,0
|
|
20240905,155600,741771020,4010,4010,4010,4010,0
|
|
20240905,155500,741771020,4010,4010,4010,4010,0
|
|
20240905,155400,741771020,4010,4010,4010,4010,0
|
|
20240905,155300,741771020,4010,4010,4010,4010,0
|
|
20240905,155200,741771020,4010,4010,4010,4010,0
|
|
20240905,155100,741771020,4010,4010,4010,4010,0
|
|
20240905,155000,741771020,4010,4010,4010,4010,0
|
|
20240905,154900,741771020,4010,4010,4010,4010,0
|
|
20240905,154800,741771020,4010,4010,4010,4010,0
|
|
20240905,154700,741771020,4010,4010,4010,4010,0
|
|
20240905,154600,741771020,4010,4010,4010,4010,0
|
|
20240905,154500,741771020,4010,4010,4010,4010,9684
|
|
20240905,154400,741771020,4010,4010,4010,4010,0
|
|
20240905,154300,741771020,4010,4010,4010,4010,0
|
|
20240905,154200,741771020,4010,4010,4010,4010,0
|
|
20240905,154100,741771020,4010,4010,4010,4010,0
|
|
20240905,154000,741771020,4010,4010,4010,4010,0
|
|
20240905,153900,741771020,4010,4010,4010,4010,0
|
|
20240905,153800,741771020,4010,4010,4010,4010,0
|
|
20240905,153700,741771020,4010,4010,4010,4010,0
|
|
20240905,153600,741771020,4010,4010,4010,4010,0
|
|
20240905,153500,741771020,4010,4010,4010,4010,0
|
|
20240905,153400,741771020,4010,4010,4010,4010,0
|
|
20240905,153300,741771020,4010,4010,4010,4010,0
|
|
20240905,153200,741771020,4010,4010,4010,4010,0
|
|
20240905,153100,741771020,4010,4010,4010,4010,0
|
|
20240905,153000,741771020,4010,4010,4010,4010,9684
|
|
20240905,152900,702938180,4045,4045,4045,4045,0
|
|
20240905,152800,702938180,4045,4045,4045,4045,0
|
|
20240905,152700,702938180,4045,4045,4045,4045,0
|
|
20240905,152600,702938180,4045,4045,4045,4045,0
|
|
20240905,152500,702938180,4045,4045,4045,4045,0
|
|
20240905,152400,702938180,4045,4045,4045,4045,0
|
|
20240905,152300,702938180,4045,4045,4045,4045,0
|
|
20240905,152200,702938180,4045,4045,4045,4045,0
|
|
20240905,152100,702938180,4045,4045,4045,4045,0
|
|
20240905,152000,702938180,4045,4045,4045,4045,0
|
|
20240905,151900,702938180,4045,4035,4050,4025,8211
|
|
20240905,151800,669843525,4030,4025,4030,4025,182
|
|
20240905,151700,669110565,4035,4030,4035,4025,1236
|
|
20240905,151600,664129555,4040,4035,4040,4030,447
|
|
20240905,151500,662327830,4040,4035,4040,4035,307
|
|
20240905,151400,661089080,4045,4045,4045,4045,1
|
|
20240905,151300,661085035,4045,4045,4045,4040,52
|
|
20240905,151200,660874945,4035,4035,4035,4035,0
|
|
20240905,151100,660874945,4035,4035,4035,4035,0
|
|
20240905,151000,660874945,4035,4040,4040,4035,365
|
|
20240905,150900,659400350,4040,4045,4045,4040,67
|
|
20240905,150800,659129665,4045,4040,4045,4040,18
|
|
20240905,150700,659056900,4040,4040,4040,4040,0
|
|
20240905,150600,659056900,4040,4040,4040,4040,67
|
|
20240905,150500,658786220,4045,4045,4045,4040,1301
|
|
20240905,150400,653523975,4045,4045,4045,4045,4
|
|
20240905,150300,653507795,4040,4040,4040,4040,66
|
|
20240905,150200,653241155,4040,4040,4040,4040,1
|
|
20240905,150100,653237115,4035,4035,4035,4035,0
|
|
20240905,150000,653237115,4035,4040,4040,4035,66
|
|
20240905,145900,652970680,4040,4040,4040,4040,0
|
|
20240905,145800,652970680,4040,4040,4040,4040,55
|
|
20240905,145700,652748480,4040,4045,4045,4040,71
|
|
20240905,145600,652461615,4040,4040,4040,4040,0
|
|
20240905,145500,652461615,4040,4040,4040,4040,50
|
|
20240905,145400,652259615,4040,4040,4040,4040,116
|
|
20240905,145300,651790975,4045,4045,4045,4045,0
|
|
20240905,145200,651790975,4045,4045,4045,4045,100
|
|
20240905,145100,651386475,4040,4040,4040,4040,166
|
|
20240905,145000,650715835,4045,4045,4045,4040,54
|
|
20240905,144900,650497575,4045,4045,4045,4045,388
|
|
20240905,144800,648928115,4050,4045,4055,4045,316
|
|
20240905,144700,647648560,4055,4055,4055,4055,2000
|
|
20240905,144600,639538560,4045,4045,4045,4045,200
|
|
20240905,144500,638729560,4050,4045,4050,4045,566
|
|
20240905,144400,636437590,4055,4055,4055,4055,0
|
|
20240905,144300,636437590,4055,4055,4055,4055,200
|
|
20240905,144200,635626590,4045,4045,4045,4045,66
|
|
20240905,144100,635359620,4055,4055,4055,4055,2
|
|
20240905,144000,635351510,4045,4045,4045,4045,0
|
|
20240905,143900,635351510,4045,4045,4055,4045,1068
|
|
20240905,143800,631031440,4045,4045,4045,4045,0
|
|
20240905,143700,631031440,4045,4045,4045,4045,200
|
|
20240905,143600,630222440,4045,4050,4050,4045,2066
|
|
20240905,143500,621855475,4050,4040,4050,4040,1688
|
|
20240905,143400,615024075,4045,4045,4045,4045,386
|
|
20240905,143300,613462705,4035,4035,4035,4035,67
|
|
20240905,143200,613192360,4040,4040,4040,4040,703
|
|
20240905,143100,610352240,4040,4040,4040,4040,1
|
|
20240905,143000,610348200,4030,4030,4030,4030,196
|
|
20240905,142900,609558320,4040,4040,4040,4040,0
|
|
20240905,142800,609558320,4040,4040,4040,4040,0
|
|
20240905,142700,609558320,4040,4030,4040,4030,69
|
|
20240905,142600,609280230,4040,4040,4040,4040,50
|
|
20240905,142500,609078230,4030,4030,4030,4030,0
|
|
20240905,142400,609078230,4030,4040,4040,4030,789
|
|
20240905,142300,605890835,4040,4040,4040,4040,32
|
|
20240905,142200,605761555,4050,4050,4050,4050,101
|
|
20240905,142100,605352505,4060,4040,4060,4040,73
|
|
20240905,142000,605057515,4040,4040,4040,4040,0
|
|
20240905,141900,605057515,4040,4040,4040,4040,0
|
|
20240905,141800,605057515,4040,4040,4040,4040,67
|
|
20240905,141700,604786835,4050,4050,4050,4050,50
|
|
20240905,141600,604584335,4050,4050,4050,4050,18
|
|
20240905,141500,604511435,4040,4045,4050,4040,2097
|
|
20240905,141400,596019355,4045,4045,4050,4045,20
|
|
20240905,141300,595938450,4045,4040,4045,4040,1122
|
|
20240905,141200,591405320,4030,4035,4035,4030,138
|
|
20240905,141100,590848825,4035,4025,4040,4025,1122
|
|
20240905,141000,586326040,4035,4030,4035,4030,224
|
|
20240905,140900,585422205,4025,4020,4030,4020,515
|
|
20240905,140800,583349655,4020,4020,4020,4020,0
|
|
20240905,140700,583349655,4020,4020,4020,4020,200
|
|
20240905,140600,582545655,4020,4025,4025,4020,114
|
|
20240905,140500,582087365,4025,4025,4025,4025,13
|
|
20240905,140400,582035040,4030,4025,4030,4025,127
|
|
20240905,140300,581523660,4025,4030,4030,4025,2813
|
|
20240905,140200,570191770,4030,4030,4030,4030,0
|
|
20240905,140100,570191770,4030,4040,4040,4030,2500
|
|
20240905,140000,560109770,4040,4040,4040,4040,541
|
|
20240905,135900,557924130,4050,4050,4050,4050,2
|
|
20240905,135800,557916030,4040,4050,4050,4040,5
|
|
20240905,135700,557895820,4040,4040,4040,4040,168
|
|
20240905,135600,557217100,4050,4040,4050,4040,53
|
|
20240905,135500,557002970,4040,4050,4050,4040,496
|
|
20240905,135400,554996770,4045,4050,4050,4045,69
|
|
20240905,135300,554717580,4050,4050,4050,4050,84
|
|
20240905,135200,554377380,4050,4050,4050,4050,0
|
|
20240905,135100,554377380,4050,4045,4050,4040,70
|
|
20240905,135000,554094310,4050,4045,4050,4045,3
|
|
20240905,134900,554082165,4045,4045,4045,4045,4
|
|
20240905,134800,554065985,4040,4035,4045,4035,390
|
|
20240905,134700,552490580,4035,4035,4035,4035,241
|
|
20240905,134600,551518145,4035,4035,4035,4035,0
|
|
20240905,134500,551518145,4035,4035,4035,4035,69
|
|
20240905,134400,551239730,4035,4040,4040,4035,3612
|
|
20240905,134300,536648480,4040,4040,4040,4040,0
|
|
20240905,134200,536648480,4040,4055,4055,4040,78
|
|
20240905,134100,536333330,4045,4050,4055,4045,11
|
|
20240905,134000,536288775,4050,4040,4050,4040,1007
|
|
20240905,133900,532210485,4040,4040,4040,4040,69
|
|
20240905,133800,531931725,4045,4045,4045,4040,8992
|
|
20240905,133700,495592370,4050,4050,4050,4050,445
|
|
20240905,133600,493790120,4050,4050,4050,4050,69
|
|
20240905,133500,493510670,4050,4050,4050,4050,1001
|
|
20240905,133400,489456620,4050,4050,4050,4050,0
|
|
20240905,133300,489456620,4050,4050,4050,4050,69
|
|
20240905,133200,489177170,4060,4060,4060,4060,5
|
|
20240905,133100,489156870,4050,4050,4050,4050,0
|
|
20240905,133000,489156870,4050,4050,4050,4050,69
|
|
20240905,132900,488877420,4060,4060,4060,4060,50
|
|
20240905,132800,488674420,4060,4060,4060,4060,558
|
|
20240905,132700,486408940,4050,4050,4050,4050,69
|
|
20240905,132600,486129490,4055,4055,4055,4055,0
|
|
20240905,132500,486129490,4055,4055,4055,4055,0
|
|
20240905,132400,486129490,4055,4045,4055,4040,3376
|
|
20240905,132300,472472840,4045,4065,4065,4045,10109
|
|
20240905,132200,431514915,4060,4060,4060,4060,70
|
|
20240905,132100,431230715,4065,4065,4065,4065,2311
|
|
20240905,132000,421836500,4075,4075,4075,4075,2
|
|
20240905,131900,421828350,4070,4070,4070,4070,676
|
|
20240905,131800,419077030,4065,4065,4065,4065,69
|
|
20240905,131700,418796545,4070,4070,4070,4070,239
|
|
20240905,131600,417823815,4075,4075,4075,4075,15
|
|
20240905,131500,417762690,4070,4065,4070,4065,69
|
|
20240905,131400,417481885,4095,4095,4095,4095,0
|
|
20240905,131300,417481885,4095,4075,4095,4075,2
|
|
20240905,131200,417473715,4075,4065,4095,4065,1109
|
|
20240905,131100,412954950,4070,4070,4070,4070,347
|
|
20240905,131000,411542660,4070,4070,4070,4070,500
|
|
20240905,130900,409507660,4065,4065,4065,4065,69
|
|
20240905,130800,409227175,4070,4060,4070,4060,2582
|
|
20240905,130700,398720980,4060,4065,4065,4060,192
|
|
20240905,130600,397941390,4060,4060,4060,4060,69
|
|
20240905,130500,397661250,4060,4065,4065,4060,161
|
|
20240905,130400,397007285,4060,4060,4060,4060,0
|
|
20240905,130300,397007285,4060,4065,4065,4060,744
|
|
20240905,130200,393983275,4070,4070,4070,4070,100
|
|
20240905,130100,393576275,4065,4065,4065,4065,0
|
|
20240905,130000,393576275,4065,4070,4070,4065,4663
|
|
20240905,125900,374608365,4075,4075,4075,4075,0
|
|
20240905,125800,374608365,4075,4085,4085,4075,8501
|
|
20240905,125700,339941335,4085,4085,4085,4085,70
|
|
20240905,125600,339655385,4085,4085,4085,4085,0
|
|
20240905,125500,339655385,4085,4085,4085,4085,0
|
|
20240905,125400,339655385,4085,4085,4085,4085,111
|
|
20240905,125300,339201950,4085,4085,4085,4085,125
|
|
20240905,125200,338691325,4085,4085,4085,4085,240
|
|
20240905,125100,337710925,4085,4085,4085,4085,145
|
|
20240905,125000,337118600,4085,4085,4085,4085,0
|
|
20240905,124900,337118600,4085,4085,4085,4085,0
|
|
20240905,124800,337118600,4085,4085,4085,4085,112
|
|
20240905,124700,336661080,4090,4095,4095,4090,606
|
|
20240905,124600,334182440,4095,4095,4095,4095,0
|
|
20240905,124500,334182440,4095,4090,4095,4090,90
|
|
20240905,124400,333814240,4090,4090,4090,4090,0
|
|
20240905,124300,333814240,4090,4090,4090,4090,0
|
|
20240905,124200,333814240,4090,4090,4090,4090,70
|
|
20240905,124100,333527940,4100,4095,4100,4095,5
|
|
20240905,124000,333507455,4095,4095,4095,4095,0
|
|
20240905,123900,333507455,4095,4090,4095,4090,71
|
|
20240905,123800,333217060,4090,4090,4090,4090,0
|
|
20240905,123700,333217060,4090,4090,4090,4090,0
|
|
20240905,123600,333217060,4090,4090,4090,4090,70
|
|
20240905,123500,332930760,4090,4090,4090,4090,0
|
|
20240905,123400,332930760,4090,4090,4090,4090,0
|
|
20240905,123300,332930760,4090,4090,4090,4090,70
|
|
20240905,123200,332644460,4090,4090,4090,4090,0
|
|
20240905,123100,332644460,4090,4090,4090,4090,0
|
|
20240905,123000,332644460,4090,4090,4090,4090,70
|
|
20240905,122900,332358160,4090,4090,4090,4090,0
|
|
20240905,122800,332358160,4090,4090,4090,4090,494
|
|
20240905,122700,330337700,4085,4085,4085,4085,71
|
|
20240905,122600,330047665,4090,4090,4090,4090,0
|
|
20240905,122500,330047665,4090,4090,4090,4090,0
|
|
20240905,122400,330047665,4090,4090,4090,4090,123
|
|
20240905,122300,329544595,4090,4090,4090,4090,0
|
|
20240905,122200,329544595,4090,4090,4090,4090,2
|
|
20240905,122100,329536415,4090,4090,4090,4090,70
|
|
20240905,122000,329250115,4095,4095,4095,4095,0
|
|
20240905,121900,329250115,4095,4095,4095,4095,1
|
|
20240905,121800,329246020,4095,4095,4095,4095,70
|
|
20240905,121700,328959370,4115,4105,4115,4105,1754
|
|
20240905,121600,321742055,4095,4095,4095,4095,20
|
|
20240905,121500,321660155,4090,4090,4090,4090,70
|
|
20240905,121400,321373855,4085,4085,4085,4085,0
|
|
20240905,121300,321373855,4085,4085,4085,4085,0
|
|
20240905,121200,321373855,4085,4085,4085,4085,70
|
|
20240905,121100,321087905,4095,4095,4095,4095,0
|
|
20240905,121000,321087905,4095,4095,4095,4095,303
|
|
20240905,120900,319847120,4085,4100,4100,4085,673
|
|
20240905,120800,317088780,4110,4105,4110,4105,3
|
|
20240905,120700,317076455,4105,4095,4105,4095,1566
|
|
20240905,120600,310655860,4095,4090,4100,4085,88
|
|
20240905,120500,310296185,4100,4100,4100,4100,0
|
|
20240905,120400,310296185,4100,4095,4100,4095,4
|
|
20240905,120300,310279800,4085,4085,4085,4085,70
|
|
20240905,120200,309993850,4085,4085,4085,4085,0
|
|
20240905,120100,309993850,4085,4085,4085,4085,0
|
|
20240905,120000,309993850,4085,4085,4085,4085,71
|
|
20240905,115900,309703815,4085,4085,4085,4085,0
|
|
20240905,115800,309703815,4085,4085,4085,4085,0
|
|
20240905,115700,309703815,4085,4085,4085,4085,170
|
|
20240905,115600,309009365,4085,4085,4085,4085,0
|
|
20240905,115500,309009365,4085,4085,4085,4085,0
|
|
20240905,115400,309009365,4085,4085,4085,4085,70
|
|
20240905,115300,308723415,4100,4100,4100,4100,0
|
|
20240905,115200,308723415,4100,4095,4100,4095,3
|
|
20240905,115100,308711125,4085,4085,4085,4085,80
|
|
20240905,115000,308384325,4095,4095,4095,4095,0
|
|
20240905,114900,308384325,4095,4095,4095,4095,0
|
|
20240905,114800,308384325,4095,4095,4095,4085,1376
|
|
20240905,114700,302761735,4095,4095,4095,4085,5
|
|
20240905,114600,302741270,4095,4095,4100,4095,7
|
|
20240905,114500,302712600,4085,4090,4095,4085,103
|
|
20240905,114400,302291165,4085,4085,4085,4085,0
|
|
20240905,114300,302291165,4085,4085,4085,4085,0
|
|
20240905,114200,302291165,4085,4085,4085,4085,70
|
|
20240905,114100,302005215,4085,4085,4085,4085,156
|
|
20240905,114000,301367955,4090,4085,4090,4085,55
|
|
20240905,113900,301143210,4095,4095,4095,4095,8
|
|
20240905,113800,301110450,4100,4095,4100,4095,4
|
|
20240905,113700,301094065,4085,4085,4085,4085,0
|
|
20240905,113600,301094065,4085,4085,4085,4085,280
|
|
20240905,113500,299950265,4085,4085,4085,4085,0
|
|
20240905,113400,299950265,4085,4085,4085,4085,0
|
|
20240905,113300,299950265,4085,4085,4085,4085,70
|
|
20240905,113200,299664315,4090,4090,4090,4090,50
|
|
20240905,113100,299459815,4090,4090,4090,4090,1
|
|
20240905,113000,299455725,4085,4090,4090,4085,321
|
|
20240905,112900,298143185,4085,4085,4085,4085,115
|
|
20240905,112800,297673410,4090,4090,4090,4090,959
|
|
20240905,112700,293751100,4090,4090,4090,4090,70
|
|
20240905,112600,293464800,4095,4095,4095,4095,0
|
|
20240905,112500,293464800,4095,4095,4095,4095,0
|
|
20240905,112400,293464800,4095,4090,4095,4090,120
|
|
20240905,112300,292973750,4090,4090,4090,4090,32
|
|
20240905,112200,292842870,4090,4090,4090,4090,0
|
|
20240905,112100,292842870,4090,4090,4090,4090,70
|
|
20240905,112000,292556570,4090,4090,4090,4090,2790
|
|
20240905,111900,281145470,4095,4105,4120,4095,2382
|
|
20240905,111800,271377045,4095,4095,4095,4095,70
|
|
20240905,111700,271090395,4095,4095,4095,4095,0
|
|
20240905,111600,271090395,4095,4095,4095,4095,0
|
|
20240905,111500,271090395,4095,4095,4095,4095,70
|
|
20240905,111400,270803745,4100,4100,4100,4100,1100
|
|
20240905,111300,266293745,4100,4100,4100,4100,75
|
|
20240905,111200,265986245,4100,4100,4100,4100,70
|
|
20240905,111100,265699245,4100,4100,4100,4100,2156
|
|
20240905,111000,256859645,4105,4110,4110,4105,1218
|
|
20240905,110900,251858440,4100,4100,4100,4100,70
|
|
20240905,110800,251571440,4105,4110,4110,4105,1791
|
|
20240905,110700,244218880,4120,4110,4120,4110,300
|
|
20240905,110600,242985680,4110,4115,4115,4110,1971
|
|
20240905,110500,234877520,4115,4115,4115,4115,2
|
|
20240905,110400,234869290,4115,4115,4115,4115,3032
|
|
20240905,110300,222392610,4110,4110,4110,4110,70
|
|
20240905,110200,222104910,4110,4110,4110,4110,0
|
|
20240905,110100,222104910,4110,4110,4110,4110,0
|
|
20240905,110000,222104910,4110,4115,4115,4110,70
|
|
20240905,105900,221817190,4125,4120,4145,4120,560
|
|
20240905,105800,219507435,4120,4120,4120,4120,0
|
|
20240905,105700,219507435,4120,4120,4120,4115,79
|
|
20240905,105600,219182210,4125,4125,4145,4125,38
|
|
20240905,105500,219025440,4145,4115,4145,4115,62
|
|
20240905,105400,218770270,4110,4115,4115,4110,882
|
|
20240905,105300,215145245,4125,4125,4125,4125,0
|
|
20240905,105200,215145245,4125,4125,4125,4125,1
|
|
20240905,105100,215141120,4120,4125,4145,4110,236
|
|
20240905,105000,214168115,4140,4120,4140,4120,2201
|
|
20240905,104900,205055995,4140,4120,4140,4120,100
|
|
20240905,104800,204642535,4110,4125,4135,4110,73
|
|
20240905,104700,204342375,4125,4125,4125,4125,15
|
|
20240905,104600,204280500,4120,4120,4120,4120,2
|
|
20240905,104500,204272260,4110,4115,4115,4110,71
|
|
20240905,104400,203980445,4120,4120,4120,4120,0
|
|
20240905,104300,203980445,4120,4110,4120,4110,14
|
|
20240905,104200,203922775,4110,4115,4115,4110,71
|
|
20240905,104100,203630780,4135,4135,4135,4135,0
|
|
20240905,104000,203630780,4135,4110,4135,4110,652
|
|
20240905,103900,200948530,4105,4105,4105,4105,303
|
|
20240905,103800,199704715,4105,4110,4110,4105,1821
|
|
20240905,103700,192220510,4115,4115,4115,4115,421
|
|
20240905,103600,190488095,4115,4115,4115,4115,71
|
|
20240905,103500,190195930,4115,4115,4115,4115,1
|
|
20240905,103400,190191815,4120,4120,4120,4120,50
|
|
20240905,103300,189985815,4110,4110,4110,4110,71
|
|
20240905,103200,189694005,4120,4120,4120,4120,0
|
|
20240905,103100,189694005,4120,4120,4120,4120,0
|
|
20240905,103000,189694005,4120,4110,4120,4110,76
|
|
20240905,102900,189381595,4110,4110,4110,4110,0
|
|
20240905,102800,189381595,4110,4110,4110,4110,0
|
|
20240905,102700,189381595,4110,4110,4110,4110,81
|
|
20240905,102600,189048685,4110,4110,4110,4110,0
|
|
20240905,102500,189048685,4110,4110,4110,4110,0
|
|
20240905,102400,189048685,4110,4115,4115,4110,71
|
|
20240905,102300,188756870,4115,4110,4135,4110,149
|
|
20240905,102200,188142670,4110,4110,4110,4110,0
|
|
20240905,102100,188142670,4110,4110,4110,4110,171
|
|
20240905,102000,187439860,4110,4110,4110,4110,20
|
|
20240905,101900,187357660,4110,4110,4110,4110,0
|
|
20240905,101800,187357660,4110,4110,4110,4110,71
|
|
20240905,101700,187065850,4110,4110,4110,4110,0
|
|
20240905,101600,187065850,4110,4110,4110,4110,700
|
|
20240905,101500,184188850,4105,4105,4110,4105,73
|
|
20240905,101400,183889180,4110,4110,4110,4110,801
|
|
20240905,101300,180597070,4120,4115,4140,4115,503
|
|
20240905,101200,178524695,4105,4115,4115,4105,71
|
|
20240905,101100,178232935,4120,4120,4120,4120,0
|
|
20240905,101000,178232935,4120,4120,4120,4120,5
|
|
20240905,100900,178212335,4110,4110,4110,4110,71
|
|
20240905,100800,177920525,4120,4120,4120,4120,0
|
|
20240905,100700,177920525,4120,4120,4120,4120,1
|
|
20240905,100600,177916405,4115,4120,4120,4115,1000
|
|
20240905,100500,173796410,4120,4125,4125,4120,1001
|
|
20240905,100400,169667290,4125,4120,4125,4120,51
|
|
20240905,100300,169457010,4120,4110,4120,4110,73
|
|
20240905,100200,169156970,4110,4110,4110,4110,243
|
|
20240905,100100,168158240,4110,4110,4110,4110,174
|
|
20240905,100000,167443100,4110,4110,4110,4110,472
|
|
20240905,095900,165503180,4110,4110,4110,4110,579
|
|
20240905,095800,163123490,4110,4110,4110,4110,290
|
|
20240905,095700,161931590,4105,4105,4105,4105,72
|
|
20240905,095600,161636030,4105,4105,4105,4105,0
|
|
20240905,095500,161636030,4105,4105,4105,4105,0
|
|
20240905,095400,161636030,4105,4125,4125,4105,254
|
|
20240905,095300,160591445,4145,4110,4145,4110,1101
|
|
20240905,095200,156066285,4105,4110,4110,4105,63
|
|
20240905,095100,155807610,4115,4130,4150,4115,1058
|
|
20240905,095000,151437300,4125,4115,4155,4115,1319
|
|
20240905,094900,145962070,4105,4105,4105,4105,0
|
|
20240905,094800,145962070,4105,4105,4105,4105,292
|
|
20240905,094700,144763410,4105,4105,4105,4105,22
|
|
20240905,094600,144673100,4110,4100,4110,4100,4113
|
|
20240905,094500,127791545,4100,4105,4105,4100,1115
|
|
20240905,094400,123217635,4105,4105,4120,4100,329
|
|
20240905,094300,121866100,4095,4095,4100,4095,314
|
|
20240905,094200,120578880,4095,4095,4095,4095,86
|
|
20240905,094100,120226710,4095,4095,4095,4095,0
|
|
20240905,094000,120226710,4095,4095,4095,4095,0
|
|
20240905,093900,120226710,4095,4095,4095,4095,228
|
|
20240905,093800,119293050,4095,4095,4095,4095,292
|
|
20240905,093700,118097310,4095,4095,4095,4095,0
|
|
20240905,093600,118097310,4095,4090,4095,4085,159
|
|
20240905,093500,117447745,4095,4095,4095,4095,211
|
|
20240905,093400,116583700,4090,4100,4100,4090,159
|
|
20240905,093300,115933375,4095,4110,4110,4095,14397
|
|
20240905,093200,56830510,4120,4120,4120,4120,346
|
|
20240905,093100,55404990,4120,4120,4120,4120,0
|
|
20240905,093000,55404990,4120,4115,4120,4110,76
|
|
20240905,092900,55092575,4115,4115,4115,4115,2837
|
|
20240905,092800,43418320,4120,4120,4120,4120,0
|
|
20240905,092700,43418320,4120,4115,4120,4115,94
|
|
20240905,092600,43031400,4125,4125,4125,4125,0
|
|
20240905,092500,43031400,4125,4125,4125,4125,2
|
|
20240905,092400,43023150,4115,4115,4115,4115,269
|
|
20240905,092300,41916215,4125,4125,4125,4125,0
|
|
20240905,092200,41916215,4125,4120,4125,4120,3
|
|
20240905,092100,41903845,4115,4120,4120,4115,1573
|
|
20240905,092000,35425575,4125,4125,4125,4125,1
|
|
20240905,091900,35421450,4130,4130,4130,4130,1
|
|
20240905,091800,35417320,4115,4120,4120,4115,108
|
|
20240905,091700,34972640,4120,4120,4120,4120,0
|
|
20240905,091600,34972640,4120,4120,4130,4120,132
|
|
20240905,091500,34428790,4120,4115,4135,4115,118
|
|
20240905,091400,33942880,4140,4140,4140,4140,200
|
|
20240905,091300,33114880,4140,4120,4140,4120,482
|
|
20240905,091200,31129020,4145,4145,4145,4120,77
|
|
20240905,091100,30811650,4145,4145,4150,4125,101
|
|
20240905,091000,30393175,4145,4145,4145,4145,2
|
|
20240905,090900,30384885,4150,4130,4150,4125,74
|
|
20240905,090800,30079490,4150,4145,4150,4145,2
|
|
20240905,090700,30071195,4135,4135,4135,4135,230
|
|
20240905,090600,29120145,4135,4135,4135,4135,73
|
|
20240905,090500,28818290,4155,4155,4155,4155,0
|
|
20240905,090400,28818290,4155,4150,4155,4150,2
|
|
20240905,090300,28809985,4125,4125,4125,4125,73
|
|
20240905,090200,28508860,4150,4150,4150,4150,404
|
|
20240905,090100,26832260,4150,4125,4150,4120,3451
|
|
20240905,090000,12570220,4125,4105,4125,4105,3062
|