694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,203100,627647340,2430,2430,2430,2430,65533
|
|
20240903,203000,627647340,2430,2430,2430,2430,0
|
|
20240903,202900,627647340,2430,2430,2430,2430,0
|
|
20240903,202800,627647340,2430,2430,2430,2430,0
|
|
20240903,202700,627647340,2430,2430,2430,2430,0
|
|
20240903,202600,627647340,2430,2430,2430,2430,0
|
|
20240903,202500,627647340,2430,2430,2430,2430,0
|
|
20240903,202400,627647340,2430,2430,2430,2430,0
|
|
20240903,202300,627647340,2430,2430,2430,2430,0
|
|
20240903,202200,627647340,2430,2430,2430,2430,0
|
|
20240903,202100,627647340,2430,2430,2430,2430,0
|
|
20240903,202000,627647340,2430,2430,2430,2430,0
|
|
20240903,201900,627647340,2430,2430,2430,2430,0
|
|
20240903,201800,627647340,2430,2430,2430,2430,0
|
|
20240903,201700,627647340,2430,2430,2430,2430,0
|
|
20240903,201600,627647340,2430,2430,2430,2430,0
|
|
20240903,201500,627647340,2430,2430,2430,2430,0
|
|
20240903,201400,627647340,2430,2430,2430,2430,0
|
|
20240903,201300,627647340,2430,2430,2430,2430,0
|
|
20240903,201200,627647340,2430,2430,2430,2430,0
|
|
20240903,201100,627647340,2430,2430,2430,2430,0
|
|
20240903,201000,627647340,2430,2430,2430,2430,0
|
|
20240903,200900,627647340,2430,2430,2430,2430,0
|
|
20240903,200800,627647340,2430,2430,2430,2430,0
|
|
20240903,200700,627647340,2430,2430,2430,2430,0
|
|
20240903,200600,627647340,2430,2430,2430,2430,0
|
|
20240903,200500,627647340,2430,2430,2430,2430,0
|
|
20240903,200400,627647340,2430,2430,2430,2430,0
|
|
20240903,200300,627647340,2430,2430,2430,2430,0
|
|
20240903,200200,627647340,2430,2430,2430,2430,0
|
|
20240903,200100,627647340,2430,2430,2430,2430,65533
|
|
20240903,200000,627647340,2430,2430,2430,2430,0
|
|
20240903,195900,627647340,2430,2430,2430,2430,0
|
|
20240903,195800,627647340,2430,2430,2430,2430,0
|
|
20240903,195700,627647340,2430,2430,2430,2430,0
|
|
20240903,195600,627647340,2430,2430,2430,2430,0
|
|
20240903,195500,627647340,2430,2430,2430,2430,0
|
|
20240903,195400,627647340,2430,2430,2430,2430,0
|
|
20240903,195300,627647340,2430,2430,2430,2430,0
|
|
20240903,195200,627647340,2430,2430,2430,2430,0
|
|
20240903,195100,627647340,2430,2430,2430,2430,0
|
|
20240903,195000,627647340,2430,2430,2430,2430,0
|
|
20240903,194900,627647340,2430,2430,2430,2430,0
|
|
20240903,194800,627647340,2430,2430,2430,2430,0
|
|
20240903,194700,627647340,2430,2430,2430,2430,0
|
|
20240903,194600,627647340,2430,2430,2430,2430,0
|
|
20240903,194500,627647340,2430,2430,2430,2430,0
|
|
20240903,194400,627647340,2430,2430,2430,2430,0
|
|
20240903,194300,627647340,2430,2430,2430,2430,0
|
|
20240903,194200,627647340,2430,2430,2430,2430,0
|
|
20240903,194100,627647340,2430,2430,2430,2430,0
|
|
20240903,194000,627647340,2430,2430,2430,2430,0
|
|
20240903,193900,627647340,2430,2430,2430,2430,0
|
|
20240903,193800,627647340,2430,2430,2430,2430,0
|
|
20240903,193700,627647340,2430,2430,2430,2430,0
|
|
20240903,193600,627647340,2430,2430,2430,2430,0
|
|
20240903,193500,627647340,2430,2430,2430,2430,0
|
|
20240903,193400,627647340,2430,2430,2430,2430,0
|
|
20240903,193300,627647340,2430,2430,2430,2430,0
|
|
20240903,193200,627647340,2430,2430,2430,2430,0
|
|
20240903,193100,627647340,2430,2430,2430,2430,65533
|
|
20240903,193000,627647340,2430,2430,2430,2430,0
|
|
20240903,192900,627647340,2430,2430,2430,2430,0
|
|
20240903,192800,627647340,2430,2430,2430,2430,0
|
|
20240903,192700,627647340,2430,2430,2430,2430,0
|
|
20240903,192600,627647340,2430,2430,2430,2430,0
|
|
20240903,192500,627647340,2430,2430,2430,2430,0
|
|
20240903,192400,627647340,2430,2430,2430,2430,0
|
|
20240903,192300,627647340,2430,2430,2430,2430,0
|
|
20240903,192200,627647340,2430,2430,2430,2430,0
|
|
20240903,192100,627647340,2430,2430,2430,2430,0
|
|
20240903,192000,627647340,2430,2430,2430,2430,0
|
|
20240903,191900,627647340,2430,2430,2430,2430,0
|
|
20240903,191800,627647340,2430,2430,2430,2430,0
|
|
20240903,191700,627647340,2430,2430,2430,2430,0
|
|
20240903,191600,627647340,2430,2430,2430,2430,0
|
|
20240903,191500,627647340,2430,2430,2430,2430,0
|
|
20240903,191400,627647340,2430,2430,2430,2430,0
|
|
20240903,191300,627647340,2430,2430,2430,2430,0
|
|
20240903,191200,627647340,2430,2430,2430,2430,0
|
|
20240903,191100,627647340,2430,2430,2430,2430,0
|
|
20240903,191000,627647340,2430,2430,2430,2430,0
|
|
20240903,190900,627647340,2430,2430,2430,2430,0
|
|
20240903,190800,627647340,2430,2430,2430,2430,0
|
|
20240903,190700,627647340,2430,2430,2430,2430,0
|
|
20240903,190600,627647340,2430,2430,2430,2430,0
|
|
20240903,190500,627647340,2430,2430,2430,2430,0
|
|
20240903,190400,627647340,2430,2430,2430,2430,0
|
|
20240903,190300,627647340,2430,2430,2430,2430,0
|
|
20240903,190200,627647340,2430,2430,2430,2430,0
|
|
20240903,190100,627647340,2430,2430,2430,2430,65533
|
|
20240903,190000,627647340,2430,2430,2430,2430,0
|
|
20240903,185900,627647340,2430,2430,2430,2430,0
|
|
20240903,185800,627647340,2430,2430,2430,2430,0
|
|
20240903,185700,627647340,2430,2430,2430,2430,0
|
|
20240903,185600,627647340,2430,2430,2430,2430,0
|
|
20240903,185500,627647340,2430,2430,2430,2430,0
|
|
20240903,185400,627647340,2430,2430,2430,2430,0
|
|
20240903,185300,627647340,2430,2430,2430,2430,0
|
|
20240903,185200,627647340,2430,2430,2430,2430,0
|
|
20240903,185100,627647340,2430,2430,2430,2430,0
|
|
20240903,185000,627647340,2430,2430,2430,2430,0
|
|
20240903,184900,627647340,2430,2430,2430,2430,0
|
|
20240903,184800,627647340,2430,2430,2430,2430,0
|
|
20240903,184700,627647340,2430,2430,2430,2430,0
|
|
20240903,184600,627647340,2430,2430,2430,2430,0
|
|
20240903,184500,627647340,2430,2430,2430,2430,0
|
|
20240903,184400,627647340,2430,2430,2430,2430,0
|
|
20240903,184300,627647340,2430,2430,2430,2430,0
|
|
20240903,184200,627647340,2430,2430,2430,2430,0
|
|
20240903,184100,627647340,2430,2430,2430,2430,0
|
|
20240903,184000,627647340,2430,2430,2430,2430,0
|
|
20240903,183900,627647340,2430,2430,2430,2430,0
|
|
20240903,183800,627647340,2430,2430,2430,2430,0
|
|
20240903,183700,627647340,2430,2430,2430,2430,0
|
|
20240903,183600,627647340,2430,2430,2430,2430,0
|
|
20240903,183500,627647340,2430,2430,2430,2430,0
|
|
20240903,183400,627647340,2430,2430,2430,2430,0
|
|
20240903,183300,627647340,2430,2430,2430,2430,0
|
|
20240903,183200,627647340,2430,2430,2430,2430,0
|
|
20240903,183100,627647340,2430,2430,2430,2430,65533
|
|
20240903,183000,627647340,2430,2430,2430,2430,0
|
|
20240903,182900,627647340,2430,2430,2430,2430,0
|
|
20240903,182800,627647340,2430,2430,2430,2430,0
|
|
20240903,182700,627647340,2430,2430,2430,2430,0
|
|
20240903,182600,627647340,2430,2430,2430,2430,0
|
|
20240903,182500,627647340,2430,2430,2430,2430,0
|
|
20240903,182400,627647340,2430,2430,2430,2430,0
|
|
20240903,182300,627647340,2430,2430,2430,2430,0
|
|
20240903,182200,627647340,2430,2430,2430,2430,0
|
|
20240903,182100,627647340,2430,2430,2430,2430,0
|
|
20240903,182000,627647340,2430,2430,2430,2430,0
|
|
20240903,181900,627647340,2430,2430,2430,2430,0
|
|
20240903,181800,627647340,2430,2430,2430,2430,0
|
|
20240903,181700,627647340,2430,2430,2430,2430,0
|
|
20240903,181600,627647340,2430,2430,2430,2430,0
|
|
20240903,181500,627647340,2430,2430,2430,2430,0
|
|
20240903,181400,627647340,2430,2430,2430,2430,0
|
|
20240903,181300,627647340,2430,2430,2430,2430,0
|
|
20240903,181200,627647340,2430,2430,2430,2430,0
|
|
20240903,181100,627647340,2430,2430,2430,2430,0
|
|
20240903,181000,627647340,2430,2430,2430,2430,0
|
|
20240903,180900,627647340,2430,2430,2430,2430,0
|
|
20240903,180800,627647340,2430,2430,2430,2430,0
|
|
20240903,180700,627647340,2430,2430,2430,2430,0
|
|
20240903,180600,627647340,2430,2430,2430,2430,0
|
|
20240903,180500,627647340,2430,2430,2430,2430,0
|
|
20240903,180400,627647340,2430,2430,2430,2430,0
|
|
20240903,180300,627647340,2430,2430,2430,2430,0
|
|
20240903,180200,627647340,2430,2430,2430,2430,0
|
|
20240903,180100,627647340,2430,2430,2430,2430,65533
|
|
20240903,180000,627647340,2430,2430,2430,2430,0
|
|
20240903,175900,627647340,2430,2430,2430,2430,0
|
|
20240903,175800,627647340,2430,2430,2430,2430,0
|
|
20240903,175700,627647340,2430,2430,2430,2430,0
|
|
20240903,175600,627647340,2430,2430,2430,2430,0
|
|
20240903,175500,627647340,2430,2430,2430,2430,0
|
|
20240903,175400,627647340,2430,2430,2430,2430,0
|
|
20240903,175300,627647340,2430,2430,2430,2430,0
|
|
20240903,175200,627647340,2430,2430,2430,2430,0
|
|
20240903,175100,627647340,2430,2430,2430,2430,0
|
|
20240903,175000,627647340,2430,2430,2430,2430,0
|
|
20240903,174900,627647340,2430,2430,2430,2430,0
|
|
20240903,174800,627647340,2430,2430,2430,2430,0
|
|
20240903,174700,627647340,2430,2430,2430,2430,0
|
|
20240903,174600,627647340,2430,2430,2430,2430,0
|
|
20240903,174500,627647340,2430,2430,2430,2430,0
|
|
20240903,174400,627647340,2430,2430,2430,2430,0
|
|
20240903,174300,627647340,2430,2430,2430,2430,0
|
|
20240903,174200,627647340,2430,2430,2430,2430,0
|
|
20240903,174100,627647340,2430,2430,2430,2430,0
|
|
20240903,174000,627647340,2430,2430,2430,2430,0
|
|
20240903,173900,627647340,2430,2430,2430,2430,0
|
|
20240903,173800,627647340,2430,2430,2430,2430,0
|
|
20240903,173700,627647340,2430,2430,2430,2430,0
|
|
20240903,173600,627647340,2430,2430,2430,2430,0
|
|
20240903,173500,627647340,2430,2430,2430,2430,0
|
|
20240903,173400,627647340,2430,2430,2430,2430,0
|
|
20240903,173300,627647340,2430,2430,2430,2430,0
|
|
20240903,173200,627647340,2430,2430,2430,2430,0
|
|
20240903,173100,627647340,2430,2430,2430,2430,65533
|
|
20240903,173000,627647340,2430,2430,2430,2430,0
|
|
20240903,172900,627647340,2430,2430,2430,2430,0
|
|
20240903,172800,627647340,2430,2430,2430,2430,0
|
|
20240903,172700,627647340,2430,2430,2430,2430,0
|
|
20240903,172600,627647340,2430,2430,2430,2430,0
|
|
20240903,172500,627647340,2430,2430,2430,2430,0
|
|
20240903,172400,627647340,2430,2430,2430,2430,0
|
|
20240903,172300,627647340,2430,2430,2430,2430,0
|
|
20240903,172200,627647340,2430,2430,2430,2430,0
|
|
20240903,172100,627647340,2430,2430,2430,2430,0
|
|
20240903,172000,627647340,2430,2430,2430,2430,0
|
|
20240903,171900,627647340,2430,2430,2430,2430,0
|
|
20240903,171800,627647340,2430,2430,2430,2430,0
|
|
20240903,171700,627647340,2430,2430,2430,2430,0
|
|
20240903,171600,627647340,2430,2430,2430,2430,0
|
|
20240903,171500,627647340,2430,2430,2430,2430,0
|
|
20240903,171400,627647340,2430,2430,2430,2430,0
|
|
20240903,171300,627647340,2430,2430,2430,2430,0
|
|
20240903,171200,627647340,2430,2430,2430,2430,0
|
|
20240903,171100,627647340,2430,2430,2430,2430,0
|
|
20240903,171000,627647340,2430,2430,2430,2430,0
|
|
20240903,170900,627647340,2430,2430,2430,2430,0
|
|
20240903,170800,627647340,2430,2430,2430,2430,0
|
|
20240903,170700,627647340,2430,2430,2430,2430,0
|
|
20240903,170600,627647340,2430,2430,2430,2430,0
|
|
20240903,170500,627647340,2430,2430,2430,2430,0
|
|
20240903,170400,627647340,2430,2430,2430,2430,0
|
|
20240903,170300,627647340,2430,2430,2430,2430,0
|
|
20240903,170200,627647340,2430,2430,2430,2430,0
|
|
20240903,170100,627647340,2430,2430,2430,2430,65533
|
|
20240903,170000,627647340,2430,2430,2430,2430,0
|
|
20240903,165900,627647340,2430,2430,2430,2430,0
|
|
20240903,165800,627647340,2430,2430,2430,2430,0
|
|
20240903,165700,627647340,2430,2430,2430,2430,0
|
|
20240903,165600,627647340,2430,2430,2430,2430,0
|
|
20240903,165500,627647340,2430,2430,2430,2430,0
|
|
20240903,165400,627647340,2430,2430,2430,2430,0
|
|
20240903,165300,627647340,2430,2430,2430,2430,0
|
|
20240903,165200,627647340,2430,2430,2430,2430,0
|
|
20240903,165100,627647340,2430,2430,2430,2430,0
|
|
20240903,165000,627647340,2430,2430,2430,2430,0
|
|
20240903,164900,627647340,2430,2430,2430,2430,0
|
|
20240903,164800,627647340,2430,2430,2430,2430,0
|
|
20240903,164700,627647340,2430,2430,2430,2430,0
|
|
20240903,164600,627647340,2430,2430,2430,2430,0
|
|
20240903,164500,627647340,2430,2430,2430,2430,0
|
|
20240903,164400,627647340,2430,2430,2430,2430,0
|
|
20240903,164300,627647340,2430,2430,2430,2430,0
|
|
20240903,164200,627647340,2430,2430,2430,2430,0
|
|
20240903,164100,627647340,2430,2430,2430,2430,0
|
|
20240903,164000,627647340,2430,2430,2430,2430,0
|
|
20240903,163900,627647340,2430,2430,2430,2430,0
|
|
20240903,163800,627647340,2430,2430,2430,2430,0
|
|
20240903,163700,627647340,2430,2430,2430,2430,0
|
|
20240903,163600,627647340,2430,2430,2430,2430,0
|
|
20240903,163500,627647340,2430,2430,2430,2430,0
|
|
20240903,163400,627647340,2430,2430,2430,2430,0
|
|
20240903,163300,627647340,2430,2430,2430,2430,0
|
|
20240903,163200,627647340,2430,2430,2430,2430,0
|
|
20240903,163100,627647340,2430,2430,2430,2430,65533
|
|
20240903,163000,627647340,2430,2430,2430,2430,0
|
|
20240903,162900,627647340,2430,2430,2430,2430,0
|
|
20240903,162800,627647340,2430,2430,2430,2430,0
|
|
20240903,162700,627647340,2430,2430,2430,2430,0
|
|
20240903,162600,627647340,2430,2430,2430,2430,0
|
|
20240903,162500,627647340,2430,2430,2430,2430,0
|
|
20240903,162400,627647340,2430,2430,2430,2430,0
|
|
20240903,162300,627647340,2430,2430,2430,2430,0
|
|
20240903,162200,627647340,2430,2430,2430,2430,0
|
|
20240903,162100,627647340,2430,2430,2430,2430,0
|
|
20240903,162000,627647340,2430,2430,2430,2430,0
|
|
20240903,161900,627647340,2430,2430,2430,2430,0
|
|
20240903,161800,627647340,2430,2430,2430,2430,0
|
|
20240903,161700,627647340,2430,2430,2430,2430,0
|
|
20240903,161600,627647340,2430,2430,2430,2430,0
|
|
20240903,161500,627647340,2430,2430,2430,2430,0
|
|
20240903,161400,627647340,2430,2430,2430,2430,0
|
|
20240903,161300,627647340,2430,2430,2430,2430,0
|
|
20240903,161200,627647340,2430,2430,2430,2430,0
|
|
20240903,161100,627647340,2430,2430,2430,2430,0
|
|
20240903,161000,627647340,2430,2430,2430,2430,0
|
|
20240903,160900,627647340,2430,2430,2430,2430,0
|
|
20240903,160800,627647340,2430,2430,2430,2430,0
|
|
20240903,160700,627647340,2430,2430,2430,2430,0
|
|
20240903,160600,627647340,2430,2430,2430,2430,0
|
|
20240903,160500,627647340,2430,2430,2430,2430,0
|
|
20240903,160400,627647340,2430,2430,2430,2430,0
|
|
20240903,160300,627647340,2430,2430,2430,2430,0
|
|
20240903,160200,627647340,2430,2430,2430,2430,0
|
|
20240903,160100,627647340,2430,2430,2430,2430,65533
|
|
20240903,160000,627647340,2430,2430,2430,2430,0
|
|
20240903,155900,627647340,2430,2430,2430,2430,0
|
|
20240903,155800,627647340,2430,2430,2430,2430,0
|
|
20240903,155700,627647340,2430,2430,2430,2430,0
|
|
20240903,155600,627647340,2430,2430,2430,2430,0
|
|
20240903,155500,627647340,2430,2430,2430,2430,0
|
|
20240903,155400,627647340,2430,2430,2430,2430,0
|
|
20240903,155300,627647340,2430,2430,2430,2430,0
|
|
20240903,155200,627647340,2430,2430,2430,2430,0
|
|
20240903,155100,627647340,2430,2430,2430,2430,0
|
|
20240903,155000,627647340,2430,2430,2430,2430,0
|
|
20240903,154900,627647340,2430,2430,2430,2430,0
|
|
20240903,154800,627647340,2430,2430,2430,2430,0
|
|
20240903,154700,627647340,2430,2430,2430,2430,0
|
|
20240903,154600,627647340,2430,2430,2430,2430,0
|
|
20240903,154500,627647340,2430,2430,2430,2430,0
|
|
20240903,154400,627647340,2430,2430,2430,2430,0
|
|
20240903,154300,627647340,2430,2430,2430,2430,0
|
|
20240903,154200,627647340,2430,2430,2430,2430,0
|
|
20240903,154100,627647340,2430,2430,2430,2430,0
|
|
20240903,154000,627647340,2430,2430,2430,2430,0
|
|
20240903,153900,627647340,2430,2430,2430,2430,0
|
|
20240903,153800,627647340,2430,2430,2430,2430,0
|
|
20240903,153700,627647340,2430,2430,2430,2430,0
|
|
20240903,153600,627647340,2430,2430,2430,2430,0
|
|
20240903,153500,627647340,2430,2430,2430,2430,0
|
|
20240903,153400,627647340,2430,2430,2430,2430,0
|
|
20240903,153300,627647340,2430,2430,2430,2430,0
|
|
20240903,153200,627647340,2430,2430,2430,2430,0
|
|
20240903,153100,627647340,2430,2430,2430,2430,65533
|
|
20240903,153000,627647340,2430,2430,2430,2430,65533
|
|
20240903,152900,468402150,2390,2390,2390,2390,0
|
|
20240903,152800,468402150,2390,2390,2390,2390,0
|
|
20240903,152700,468402150,2390,2390,2390,2390,0
|
|
20240903,152600,468402150,2390,2390,2390,2390,0
|
|
20240903,152500,468402150,2390,2390,2390,2390,0
|
|
20240903,152400,468402150,2390,2390,2390,2390,0
|
|
20240903,152300,468402150,2390,2390,2390,2390,0
|
|
20240903,152200,468402150,2390,2390,2390,2390,0
|
|
20240903,152100,468402150,2390,2390,2390,2390,0
|
|
20240903,152000,468402150,2390,2390,2390,2390,0
|
|
20240903,151900,468402150,2390,2360,2390,2350,17077
|
|
20240903,151800,427877345,2360,2350,2365,2350,90
|
|
20240903,151700,427664995,2350,2345,2350,2330,3403
|
|
20240903,151600,419687195,2350,2350,2350,2335,3805
|
|
20240903,151500,410793365,2340,2350,2350,2340,990
|
|
20240903,151400,408474225,2350,2375,2375,2350,3115
|
|
20240903,151300,401153650,2375,2375,2380,2350,18829
|
|
20240903,151200,356637170,2365,2360,2375,2350,10393
|
|
20240903,151100,332047385,2350,2350,2360,2350,6967
|
|
20240903,151000,315651415,2350,2340,2350,2340,3153
|
|
20240903,150900,308242475,2345,2340,2345,2340,5797
|
|
20240903,150800,294656140,2340,2330,2340,2330,1300
|
|
20240903,150700,291621520,2330,2335,2335,2330,133
|
|
20240903,150600,291310990,2330,2330,2330,2330,351
|
|
20240903,150500,290493160,2330,2335,2335,2330,222
|
|
20240903,150400,289975365,2330,2335,2335,2330,258
|
|
20240903,150300,289372945,2335,2335,2335,2335,2
|
|
20240903,150200,289368275,2335,2335,2335,2335,10
|
|
20240903,150100,289344925,2330,2325,2330,2325,917
|
|
20240903,150000,287208320,2325,2325,2325,2325,1200
|
|
20240903,145900,284418320,2330,2330,2330,2330,1607
|
|
20240903,145800,280674010,2340,2335,2340,2330,414
|
|
20240903,145700,279707830,2335,2335,2335,2335,735
|
|
20240903,145600,277991605,2335,2335,2335,2335,1500
|
|
20240903,145500,274489105,2335,2330,2335,2330,94
|
|
20240903,145400,274270080,2330,2335,2335,2330,137
|
|
20240903,145300,273950685,2330,2330,2330,2330,7
|
|
20240903,145200,273934375,2330,2325,2330,2325,1586
|
|
20240903,145100,270246425,2325,2325,2325,2325,308
|
|
20240903,145000,269530325,2330,2330,2330,2330,1
|
|
20240903,144900,269527995,2335,2345,2345,2335,1173
|
|
20240903,144800,266777810,2345,2325,2345,2325,6152
|
|
20240903,144700,252403650,2325,2330,2330,2325,1089
|
|
20240903,144600,249867725,2330,2325,2330,2325,919
|
|
20240903,144500,247729505,2320,2320,2320,2320,800
|
|
20240903,144400,245873505,2310,2325,2325,2310,100
|
|
20240903,144300,245641155,2330,2330,2330,2330,0
|
|
20240903,144200,245641155,2330,2330,2330,2330,1562
|
|
20240903,144100,242001695,2330,2330,2330,2325,2443
|
|
20240903,144000,236309520,2325,2330,2330,2325,981
|
|
20240903,143900,234027840,2325,2325,2325,2325,1871
|
|
20240903,143800,229677765,2315,2315,2315,2315,100
|
|
20240903,143700,229446265,2325,2325,2325,2320,3385
|
|
20240903,143600,221588515,2320,2320,2320,2320,1055
|
|
20240903,143500,219140915,2310,2310,2310,2310,0
|
|
20240903,143400,219140915,2310,2315,2315,2310,1358
|
|
20240903,143300,216002435,2320,2320,2320,2320,4237
|
|
20240903,143200,206172595,2320,2315,2320,2310,772
|
|
20240903,143100,204382105,2315,2310,2315,2310,4211
|
|
20240903,143000,194641020,2310,2310,2310,2310,0
|
|
20240903,142900,194641020,2310,2310,2310,2310,0
|
|
20240903,142800,194641020,2310,2310,2310,2310,0
|
|
20240903,142700,194641020,2310,2310,2310,2310,329
|
|
20240903,142600,193881030,2310,2315,2315,2310,4
|
|
20240903,142500,193871780,2315,2310,2315,2310,3149
|
|
20240903,142400,186593890,2305,2305,2305,2305,0
|
|
20240903,142300,186593890,2305,2310,2310,2305,45
|
|
20240903,142200,186490160,2305,2305,2305,2305,2074
|
|
20240903,142100,181709590,2300,2300,2300,2300,807
|
|
20240903,142000,179853490,2300,2300,2300,2300,0
|
|
20240903,141900,179853490,2300,2300,2300,2300,0
|
|
20240903,141800,179853490,2300,2300,2300,2300,93
|
|
20240903,141700,179639590,2300,2300,2300,2300,1306
|
|
20240903,141600,176635790,2300,2300,2300,2300,1871
|
|
20240903,141500,172332490,2300,2300,2300,2300,2
|
|
20240903,141400,172327890,2300,2300,2300,2300,0
|
|
20240903,141300,172327890,2300,2300,2300,2300,639
|
|
20240903,141200,170858190,2295,2295,2295,2295,712
|
|
20240903,141100,169224150,2295,2295,2295,2295,0
|
|
20240903,141000,169224150,2295,2295,2295,2295,0
|
|
20240903,140900,169224150,2295,2295,2295,2295,0
|
|
20240903,140800,169224150,2295,2295,2295,2295,101
|
|
20240903,140700,168992355,2285,2285,2285,2285,0
|
|
20240903,140600,168992355,2285,2285,2285,2285,0
|
|
20240903,140500,168992355,2285,2285,2285,2285,0
|
|
20240903,140400,168992355,2285,2285,2285,2285,0
|
|
20240903,140300,168992355,2285,2285,2285,2285,0
|
|
20240903,140200,168992355,2285,2285,2285,2285,48
|
|
20240903,140100,168882675,2295,2295,2295,2295,0
|
|
20240903,140000,168882675,2295,2295,2295,2295,0
|
|
20240903,135900,168882675,2295,2295,2295,2295,986
|
|
20240903,135800,166619805,2295,2295,2295,2295,1
|
|
20240903,135700,166617510,2285,2295,2295,2285,225
|
|
20240903,135600,166103355,2300,2300,2300,2300,752
|
|
20240903,135500,164373755,2300,2295,2305,2295,5988
|
|
20240903,135400,150601900,2300,2285,2300,2285,3224
|
|
20240903,135300,143204815,2295,2295,2295,2295,1
|
|
20240903,135200,143202520,2290,2290,2290,2290,200
|
|
20240903,135100,142744520,2290,2290,2290,2290,0
|
|
20240903,135000,142744520,2290,2290,2290,2290,0
|
|
20240903,134900,142744520,2290,2285,2290,2285,513
|
|
20240903,134800,141570250,2280,2280,2280,2280,12
|
|
20240903,134700,141542890,2285,2285,2285,2285,30
|
|
20240903,134600,141474340,2285,2285,2285,2285,0
|
|
20240903,134500,141474340,2285,2285,2285,2285,0
|
|
20240903,134400,141474340,2285,2285,2285,2285,0
|
|
20240903,134300,141474340,2285,2285,2285,2285,0
|
|
20240903,134200,141474340,2285,2285,2285,2285,0
|
|
20240903,134100,141474340,2285,2285,2285,2285,0
|
|
20240903,134000,141474340,2285,2285,2285,2285,1
|
|
20240903,133900,141472055,2280,2280,2280,2280,0
|
|
20240903,133800,141472055,2280,2280,2280,2280,0
|
|
20240903,133700,141472055,2280,2280,2280,2280,0
|
|
20240903,133600,141472055,2280,2285,2285,2280,12
|
|
20240903,133500,141444665,2290,2290,2290,2290,0
|
|
20240903,133400,141444665,2290,2290,2290,2290,0
|
|
20240903,133300,141444665,2290,2290,2290,2290,0
|
|
20240903,133200,141444665,2290,2290,2290,2290,0
|
|
20240903,133100,141444665,2290,2290,2290,2290,1
|
|
20240903,133000,141442375,2280,2280,2280,2280,0
|
|
20240903,132900,141442375,2280,2280,2280,2280,0
|
|
20240903,132800,141442375,2280,2280,2280,2280,0
|
|
20240903,132700,141442375,2280,2280,2280,2280,0
|
|
20240903,132600,141442375,2280,2280,2280,2280,0
|
|
20240903,132500,141442375,2280,2280,2280,2280,0
|
|
20240903,132400,141442375,2280,2280,2280,2280,0
|
|
20240903,132300,141442375,2280,2280,2280,2280,1
|
|
20240903,132200,141440095,2295,2295,2295,2295,0
|
|
20240903,132100,141440095,2295,2295,2295,2295,0
|
|
20240903,132000,141440095,2295,2295,2295,2295,0
|
|
20240903,131900,141440095,2295,2295,2295,2295,0
|
|
20240903,131800,141440095,2295,2295,2295,2295,103
|
|
20240903,131700,141203710,2295,2295,2295,2295,0
|
|
20240903,131600,141203710,2295,2295,2295,2295,0
|
|
20240903,131500,141203710,2295,2295,2295,2295,0
|
|
20240903,131400,141203710,2295,2285,2295,2285,3000
|
|
20240903,131300,134326685,2280,2280,2280,2280,410
|
|
20240903,131200,133391885,2280,2280,2280,2280,12
|
|
20240903,131100,133364525,2280,2280,2280,2280,0
|
|
20240903,131000,133364525,2280,2280,2280,2280,100
|
|
20240903,130900,133136525,2280,2280,2280,2280,0
|
|
20240903,130800,133136525,2280,2280,2280,2280,0
|
|
20240903,130700,133136525,2280,2280,2280,2280,0
|
|
20240903,130600,133136525,2280,2280,2280,2280,0
|
|
20240903,130500,133136525,2280,2280,2280,2280,0
|
|
20240903,130400,133136525,2280,2280,2280,2280,0
|
|
20240903,130300,133136525,2280,2280,2280,2280,0
|
|
20240903,130200,133136525,2280,2280,2280,2280,0
|
|
20240903,130100,133136525,2280,2280,2280,2280,30
|
|
20240903,130000,133068125,2280,2280,2280,2280,0
|
|
20240903,125900,133068125,2280,2280,2280,2280,20
|
|
20240903,125800,133022525,2280,2280,2280,2280,0
|
|
20240903,125700,133022525,2280,2280,2280,2280,0
|
|
20240903,125600,133022525,2280,2280,2280,2280,3
|
|
20240903,125500,133015685,2280,2275,2280,2275,2
|
|
20240903,125400,133011130,2280,2280,2280,2280,0
|
|
20240903,125300,133011130,2280,2280,2280,2280,0
|
|
20240903,125200,133011130,2280,2280,2280,2280,4
|
|
20240903,125100,133002010,2280,2280,2280,2280,0
|
|
20240903,125000,133002010,2280,2280,2280,2280,0
|
|
20240903,124900,133002010,2280,2280,2280,2280,5
|
|
20240903,124800,132990610,2280,2280,2280,2280,0
|
|
20240903,124700,132990610,2280,2280,2280,2280,0
|
|
20240903,124600,132990610,2280,2280,2280,2280,0
|
|
20240903,124500,132990610,2280,2280,2280,2280,0
|
|
20240903,124400,132990610,2280,2280,2280,2280,0
|
|
20240903,124300,132990610,2280,2280,2280,2280,0
|
|
20240903,124200,132990610,2280,2280,2280,2280,94
|
|
20240903,124100,132776290,2275,2275,2275,2275,0
|
|
20240903,124000,132776290,2275,2275,2275,2275,0
|
|
20240903,123900,132776290,2275,2275,2275,2275,0
|
|
20240903,123800,132776290,2275,2275,2275,2275,100
|
|
20240903,123700,132548790,2280,2280,2280,2280,0
|
|
20240903,123600,132548790,2280,2280,2280,2280,0
|
|
20240903,123500,132548790,2280,2280,2280,2280,0
|
|
20240903,123400,132548790,2280,2280,2280,2280,0
|
|
20240903,123300,132548790,2280,2280,2280,2280,0
|
|
20240903,123200,132548790,2280,2280,2280,2280,0
|
|
20240903,123100,132548790,2280,2280,2280,2280,52
|
|
20240903,123000,132430230,2285,2285,2285,2285,30
|
|
20240903,122900,132361680,2290,2290,2290,2290,1
|
|
20240903,122800,132359390,2280,2280,2280,2280,0
|
|
20240903,122700,132359390,2280,2280,2280,2280,0
|
|
20240903,122600,132359390,2280,2280,2280,2280,263
|
|
20240903,122500,131759750,2280,2280,2280,2280,0
|
|
20240903,122400,131759750,2280,2280,2280,2280,10
|
|
20240903,122300,131736950,2280,2280,2280,2280,0
|
|
20240903,122200,131736950,2280,2280,2280,2280,0
|
|
20240903,122100,131736950,2280,2280,2280,2280,0
|
|
20240903,122000,131736950,2280,2280,2280,2280,2540
|
|
20240903,121900,125945750,2280,2280,2280,2280,8
|
|
20240903,121800,125927510,2280,2280,2280,2280,0
|
|
20240903,121700,125927510,2280,2280,2280,2280,0
|
|
20240903,121600,125927510,2280,2280,2280,2280,0
|
|
20240903,121500,125927510,2280,2280,2280,2280,100
|
|
20240903,121400,125699510,2280,2280,2280,2280,15
|
|
20240903,121300,125665310,2295,2295,2295,2295,0
|
|
20240903,121200,125665310,2295,2295,2295,2295,0
|
|
20240903,121100,125665310,2295,2290,2295,2290,200
|
|
20240903,121000,125206975,2280,2280,2280,2280,0
|
|
20240903,120900,125206975,2280,2280,2280,2280,0
|
|
20240903,120800,125206975,2280,2280,2280,2280,0
|
|
20240903,120700,125206975,2280,2280,2280,2280,0
|
|
20240903,120600,125206975,2280,2280,2280,2280,0
|
|
20240903,120500,125206975,2280,2280,2280,2280,500
|
|
20240903,120400,124066975,2290,2290,2290,2290,10
|
|
20240903,120300,124044075,2290,2290,2290,2290,0
|
|
20240903,120200,124044075,2290,2290,2290,2290,1
|
|
20240903,120100,124041785,2295,2295,2295,2295,0
|
|
20240903,120000,124041785,2295,2295,2295,2295,0
|
|
20240903,115900,124041785,2295,2295,2295,2295,0
|
|
20240903,115800,124041785,2295,2295,2295,2295,0
|
|
20240903,115700,124041785,2295,2295,2295,2295,0
|
|
20240903,115600,124041785,2295,2295,2295,2295,0
|
|
20240903,115500,124041785,2295,2295,2295,2295,0
|
|
20240903,115400,124041785,2295,2295,2295,2295,0
|
|
20240903,115300,124041785,2295,2295,2295,2295,0
|
|
20240903,115200,124041785,2295,2295,2295,2295,0
|
|
20240903,115100,124041785,2295,2295,2295,2295,0
|
|
20240903,115000,124041785,2295,2295,2295,2295,0
|
|
20240903,114900,124041785,2295,2295,2295,2295,0
|
|
20240903,114800,124041785,2295,2295,2295,2295,0
|
|
20240903,114700,124041785,2295,2295,2295,2295,0
|
|
20240903,114600,124041785,2295,2295,2295,2295,0
|
|
20240903,114500,124041785,2295,2290,2295,2290,150
|
|
20240903,114400,123697785,2295,2295,2295,2295,0
|
|
20240903,114300,123697785,2295,2295,2295,2295,1
|
|
20240903,114200,123695490,2295,2290,2295,2290,51
|
|
20240903,114100,123578695,2280,2280,2280,2280,31
|
|
20240903,114000,123508015,2295,2295,2295,2295,0
|
|
20240903,113900,123508015,2295,2295,2295,2295,0
|
|
20240903,113800,123508015,2295,2295,2295,2295,0
|
|
20240903,113700,123508015,2295,2280,2295,2280,6
|
|
20240903,113600,123494290,2285,2285,2285,2285,670
|
|
20240903,113500,121963340,2295,2295,2295,2295,0
|
|
20240903,113400,121963340,2295,2295,2295,2295,0
|
|
20240903,113300,121963340,2295,2295,2295,2295,0
|
|
20240903,113200,121963340,2295,2295,2295,2295,0
|
|
20240903,113100,121963340,2295,2295,2295,2295,0
|
|
20240903,113000,121963340,2295,2295,2295,2295,0
|
|
20240903,112900,121963340,2295,2295,2295,2295,0
|
|
20240903,112800,121963340,2295,2295,2295,2295,0
|
|
20240903,112700,121963340,2295,2295,2295,2295,12
|
|
20240903,112600,121935800,2295,2290,2295,2285,2351
|
|
20240903,112500,116563225,2290,2290,2290,2290,0
|
|
20240903,112400,116563225,2290,2290,2290,2290,31
|
|
20240903,112300,116492235,2290,2290,2290,2290,19
|
|
20240903,112200,116448725,2290,2290,2290,2290,0
|
|
20240903,112100,116448725,2290,2290,2290,2290,0
|
|
20240903,112000,116448725,2290,2290,2290,2290,0
|
|
20240903,111900,116448725,2290,2290,2290,2290,1
|
|
20240903,111800,116446435,2300,2300,2300,2300,1
|
|
20240903,111700,116444135,2300,2300,2300,2300,0
|
|
20240903,111600,116444135,2300,2300,2300,2300,1
|
|
20240903,111500,116441835,2290,2290,2290,2290,0
|
|
20240903,111400,116441835,2290,2290,2290,2290,203
|
|
20240903,111300,115976965,2290,2290,2290,2290,0
|
|
20240903,111200,115976965,2290,2290,2290,2290,500
|
|
20240903,111100,114831965,2290,2290,2290,2290,998
|
|
20240903,111000,112546545,2290,2290,2290,2290,0
|
|
20240903,110900,112546545,2290,2290,2290,2290,88
|
|
20240903,110800,112345025,2290,2290,2290,2290,0
|
|
20240903,110700,112345025,2290,2290,2290,2290,0
|
|
20240903,110600,112345025,2290,2290,2290,2290,0
|
|
20240903,110500,112345025,2290,2295,2295,2290,31
|
|
20240903,110400,112273885,2295,2295,2295,2295,0
|
|
20240903,110300,112273885,2295,2300,2300,2290,1796
|
|
20240903,110200,108155940,2295,2295,2295,2295,2000
|
|
20240903,110100,103565940,2300,2300,2300,2300,0
|
|
20240903,110000,103565940,2300,2300,2300,2300,0
|
|
20240903,105900,103565940,2300,2300,2300,2300,0
|
|
20240903,105800,103565940,2300,2300,2300,2300,0
|
|
20240903,105700,103565940,2300,2300,2300,2300,0
|
|
20240903,105600,103565940,2300,2300,2300,2300,0
|
|
20240903,105500,103565940,2300,2300,2300,2300,0
|
|
20240903,105400,103565940,2300,2295,2300,2295,2270
|
|
20240903,105300,98353520,2290,2290,2290,2290,100
|
|
20240903,105200,98124520,2290,2290,2290,2290,0
|
|
20240903,105100,98124520,2290,2290,2290,2290,100
|
|
20240903,105000,97895520,2290,2290,2290,2290,100
|
|
20240903,104900,97666520,2290,2290,2290,2290,59
|
|
20240903,104800,97531410,2290,2290,2290,2290,73
|
|
20240903,104700,97364240,2295,2295,2295,2295,0
|
|
20240903,104600,97364240,2295,2295,2295,2295,0
|
|
20240903,104500,97364240,2295,2295,2295,2295,0
|
|
20240903,104400,97364240,2295,2295,2295,2295,0
|
|
20240903,104300,97364240,2295,2290,2295,2290,753
|
|
20240903,104200,95636780,2285,2285,2285,2285,10
|
|
20240903,104100,95613930,2280,2280,2280,2280,0
|
|
20240903,104000,95613930,2280,2280,2280,2280,1
|
|
20240903,103900,95611650,2285,2285,2285,2285,0
|
|
20240903,103800,95611650,2285,2285,2285,2285,10
|
|
20240903,103700,95588800,2275,2275,2275,2275,432
|
|
20240903,103600,94606000,2275,2275,2275,2275,1367
|
|
20240903,103500,91496075,2290,2290,2290,2290,0
|
|
20240903,103400,91496075,2290,2290,2290,2290,0
|
|
20240903,103300,91496075,2290,2290,2290,2275,1093
|
|
20240903,103200,89000005,2290,2290,2290,2290,0
|
|
20240903,103100,89000005,2290,2275,2290,2275,2003
|
|
20240903,103000,84443150,2295,2295,2295,2295,0
|
|
20240903,102900,84443150,2295,2295,2295,2295,44
|
|
20240903,102800,84342170,2295,2305,2305,2295,5
|
|
20240903,102700,84330685,2315,2315,2315,2315,1000
|
|
20240903,102600,82015685,2315,2290,2315,2290,4098
|
|
20240903,102500,72596555,2290,2290,2290,2285,2322
|
|
20240903,102400,67279640,2290,2290,2290,2290,0
|
|
20240903,102300,67279640,2290,2280,2290,2280,2735
|
|
20240903,102200,61036380,2280,2280,2280,2280,0
|
|
20240903,102100,61036380,2280,2280,2280,2280,1
|
|
20240903,102000,61034100,2280,2280,2280,2280,0
|
|
20240903,101900,61034100,2280,2280,2280,2280,1000
|
|
20240903,101800,58754100,2280,2280,2280,2280,0
|
|
20240903,101700,58754100,2280,2275,2280,2275,4237
|
|
20240903,101600,49106260,2275,2275,2275,2275,0
|
|
20240903,101500,49106260,2275,2275,2275,2275,0
|
|
20240903,101400,49106260,2275,2275,2275,2275,0
|
|
20240903,101300,49106260,2275,2270,2275,2270,33
|
|
20240903,101200,49031315,2270,2270,2270,2270,0
|
|
20240903,101100,49031315,2270,2270,2270,2270,0
|
|
20240903,101000,49031315,2270,2270,2270,2270,0
|
|
20240903,100900,49031315,2270,2270,2270,2270,0
|
|
20240903,100800,49031315,2270,2270,2270,2270,4
|
|
20240903,100700,49022235,2270,2270,2270,2270,332
|
|
20240903,100600,48268595,2270,2265,2270,2265,1788
|
|
20240903,100500,44211380,2250,2250,2250,2250,0
|
|
20240903,100400,44211380,2250,2250,2250,2250,0
|
|
20240903,100300,44211380,2250,2250,2250,2250,0
|
|
20240903,100200,44211380,2250,2250,2250,2250,0
|
|
20240903,100100,44211380,2250,2250,2250,2250,1
|
|
20240903,100000,44209130,2260,2260,2260,2260,0
|
|
20240903,095900,44209130,2260,2260,2260,2260,0
|
|
20240903,095800,44209130,2260,2260,2260,2260,0
|
|
20240903,095700,44209130,2260,2260,2260,2260,0
|
|
20240903,095600,44209130,2260,2260,2260,2260,0
|
|
20240903,095500,44209130,2260,2260,2260,2260,0
|
|
20240903,095400,44209130,2260,2260,2260,2260,0
|
|
20240903,095300,44209130,2260,2260,2260,2260,547
|
|
20240903,095200,42972910,2275,2275,2275,2275,0
|
|
20240903,095100,42972910,2275,2275,2275,2275,0
|
|
20240903,095000,42972910,2275,2275,2275,2275,0
|
|
20240903,094900,42972910,2275,2275,2275,2275,0
|
|
20240903,094800,42972910,2275,2275,2275,2275,0
|
|
20240903,094700,42972910,2275,2275,2275,2275,0
|
|
20240903,094600,42972910,2275,2275,2275,2275,0
|
|
20240903,094500,42972910,2275,2275,2275,2275,0
|
|
20240903,094400,42972910,2275,2275,2275,2275,0
|
|
20240903,094300,42972910,2275,2275,2275,2275,0
|
|
20240903,094200,42972910,2275,2275,2275,2275,0
|
|
20240903,094100,42972910,2275,2275,2275,2275,0
|
|
20240903,094000,42972910,2275,2270,2275,2270,309
|
|
20240903,093900,42270550,2275,2275,2275,2275,0
|
|
20240903,093800,42270550,2275,2275,2275,2255,149
|
|
20240903,093700,41933790,2275,2265,2275,2265,2000
|
|
20240903,093600,37391740,2265,2265,2265,2265,0
|
|
20240903,093500,37391740,2265,2265,2265,2265,0
|
|
20240903,093400,37391740,2265,2265,2265,2265,454
|
|
20240903,093300,36363430,2265,2260,2265,2260,103
|
|
20240903,093200,36130535,2260,2260,2260,2260,305
|
|
20240903,093100,35441235,2260,2255,2260,2255,325
|
|
20240903,093000,34707330,2255,2255,2255,2255,0
|
|
20240903,092900,34707330,2255,2255,2255,2255,0
|
|
20240903,092800,34707330,2255,2255,2255,2255,0
|
|
20240903,092700,34707330,2255,2255,2255,2255,0
|
|
20240903,092600,34707330,2255,2255,2255,2255,0
|
|
20240903,092500,34707330,2255,2255,2255,2255,0
|
|
20240903,092400,34707330,2255,2255,2255,2255,0
|
|
20240903,092300,34707330,2255,2255,2255,2255,0
|
|
20240903,092200,34707330,2255,2255,2255,2255,0
|
|
20240903,092100,34707330,2255,2255,2255,2255,0
|
|
20240903,092000,34707330,2255,2255,2255,2255,0
|
|
20240903,091900,34707330,2255,2255,2255,2255,0
|
|
20240903,091800,34707330,2255,2255,2255,2255,10
|
|
20240903,091700,34684780,2240,2240,2240,2240,0
|
|
20240903,091600,34684780,2240,2240,2240,2240,0
|
|
20240903,091500,34684780,2240,2240,2240,2240,208
|
|
20240903,091400,34218860,2245,2250,2250,2245,1212
|
|
20240903,091300,31497870,2255,2255,2255,2255,1
|
|
20240903,091200,31495615,2255,2255,2255,2255,0
|
|
20240903,091100,31495615,2255,2255,2255,2255,1434
|
|
20240903,091000,28261945,2260,2260,2260,2260,0
|
|
20240903,090900,28261945,2260,2260,2260,2260,0
|
|
20240903,090800,28261945,2260,2260,2260,2260,2000
|
|
20240903,090700,23741945,2260,2240,2260,2240,6116
|
|
20240903,090600,9956300,2245,2245,2245,2245,10
|
|
20240903,090500,9933850,2240,2240,2240,2240,250
|
|
20240903,090400,9373850,2240,2240,2240,2240,553
|
|
20240903,090300,8135130,2250,2250,2250,2250,0
|
|
20240903,090200,8135130,2250,2250,2250,2250,0
|
|
20240903,090100,8135130,2250,2250,2250,2250,20
|
|
20240903,090000,8090130,2235,2235,2235,2235,3508
|