694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,203100,325366220,2160,2160,2160,2160,3981
|
|
20240906,203000,325366220,2160,2160,2160,2160,0
|
|
20240906,202900,325366220,2160,2160,2160,2160,0
|
|
20240906,202800,325366220,2160,2160,2160,2160,0
|
|
20240906,202700,325366220,2160,2160,2160,2160,0
|
|
20240906,202600,325366220,2160,2160,2160,2160,0
|
|
20240906,202500,325366220,2160,2160,2160,2160,0
|
|
20240906,202400,325366220,2160,2160,2160,2160,0
|
|
20240906,202300,325366220,2160,2160,2160,2160,0
|
|
20240906,202200,325366220,2160,2160,2160,2160,0
|
|
20240906,202100,325366220,2160,2160,2160,2160,0
|
|
20240906,202000,325366220,2160,2160,2160,2160,0
|
|
20240906,201900,325366220,2160,2160,2160,2160,0
|
|
20240906,201800,325366220,2160,2160,2160,2160,0
|
|
20240906,201700,325366220,2160,2160,2160,2160,0
|
|
20240906,201600,325366220,2160,2160,2160,2160,0
|
|
20240906,201500,325366220,2160,2160,2160,2160,0
|
|
20240906,201400,325366220,2160,2160,2160,2160,0
|
|
20240906,201300,325366220,2160,2160,2160,2160,0
|
|
20240906,201200,325366220,2160,2160,2160,2160,0
|
|
20240906,201100,325366220,2160,2160,2160,2160,0
|
|
20240906,201000,325366220,2160,2160,2160,2160,0
|
|
20240906,200900,325366220,2160,2160,2160,2160,0
|
|
20240906,200800,325366220,2160,2160,2160,2160,0
|
|
20240906,200700,325366220,2160,2160,2160,2160,0
|
|
20240906,200600,325366220,2160,2160,2160,2160,0
|
|
20240906,200500,325366220,2160,2160,2160,2160,0
|
|
20240906,200400,325366220,2160,2160,2160,2160,0
|
|
20240906,200300,325366220,2160,2160,2160,2160,0
|
|
20240906,200200,325366220,2160,2160,2160,2160,0
|
|
20240906,200100,325366220,2160,2160,2160,2160,3981
|
|
20240906,200000,325366220,2160,2160,2160,2160,0
|
|
20240906,195900,325366220,2160,2160,2160,2160,0
|
|
20240906,195800,325366220,2160,2160,2160,2160,0
|
|
20240906,195700,325366220,2160,2160,2160,2160,0
|
|
20240906,195600,325366220,2160,2160,2160,2160,0
|
|
20240906,195500,325366220,2160,2160,2160,2160,0
|
|
20240906,195400,325366220,2160,2160,2160,2160,0
|
|
20240906,195300,325366220,2160,2160,2160,2160,0
|
|
20240906,195200,325366220,2160,2160,2160,2160,0
|
|
20240906,195100,325366220,2160,2160,2160,2160,0
|
|
20240906,195000,325366220,2160,2160,2160,2160,0
|
|
20240906,194900,325366220,2160,2160,2160,2160,0
|
|
20240906,194800,325366220,2160,2160,2160,2160,0
|
|
20240906,194700,325366220,2160,2160,2160,2160,0
|
|
20240906,194600,325366220,2160,2160,2160,2160,0
|
|
20240906,194500,325366220,2160,2160,2160,2160,0
|
|
20240906,194400,325366220,2160,2160,2160,2160,0
|
|
20240906,194300,325366220,2160,2160,2160,2160,0
|
|
20240906,194200,325366220,2160,2160,2160,2160,0
|
|
20240906,194100,325366220,2160,2160,2160,2160,0
|
|
20240906,194000,325366220,2160,2160,2160,2160,0
|
|
20240906,193900,325366220,2160,2160,2160,2160,0
|
|
20240906,193800,325366220,2160,2160,2160,2160,0
|
|
20240906,193700,325366220,2160,2160,2160,2160,0
|
|
20240906,193600,325366220,2160,2160,2160,2160,0
|
|
20240906,193500,325366220,2160,2160,2160,2160,0
|
|
20240906,193400,325366220,2160,2160,2160,2160,0
|
|
20240906,193300,325366220,2160,2160,2160,2160,0
|
|
20240906,193200,325366220,2160,2160,2160,2160,0
|
|
20240906,193100,325366220,2160,2160,2160,2160,3981
|
|
20240906,193000,325366220,2160,2160,2160,2160,0
|
|
20240906,192900,325366220,2160,2160,2160,2160,0
|
|
20240906,192800,325366220,2160,2160,2160,2160,0
|
|
20240906,192700,325366220,2160,2160,2160,2160,0
|
|
20240906,192600,325366220,2160,2160,2160,2160,0
|
|
20240906,192500,325366220,2160,2160,2160,2160,0
|
|
20240906,192400,325366220,2160,2160,2160,2160,0
|
|
20240906,192300,325366220,2160,2160,2160,2160,0
|
|
20240906,192200,325366220,2160,2160,2160,2160,0
|
|
20240906,192100,325366220,2160,2160,2160,2160,0
|
|
20240906,192000,325366220,2160,2160,2160,2160,0
|
|
20240906,191900,325366220,2160,2160,2160,2160,0
|
|
20240906,191800,325366220,2160,2160,2160,2160,0
|
|
20240906,191700,325366220,2160,2160,2160,2160,0
|
|
20240906,191600,325366220,2160,2160,2160,2160,0
|
|
20240906,191500,325366220,2160,2160,2160,2160,0
|
|
20240906,191400,325366220,2160,2160,2160,2160,0
|
|
20240906,191300,325366220,2160,2160,2160,2160,0
|
|
20240906,191200,325366220,2160,2160,2160,2160,0
|
|
20240906,191100,325366220,2160,2160,2160,2160,0
|
|
20240906,191000,325366220,2160,2160,2160,2160,0
|
|
20240906,190900,325366220,2160,2160,2160,2160,0
|
|
20240906,190800,325366220,2160,2160,2160,2160,0
|
|
20240906,190700,325366220,2160,2160,2160,2160,0
|
|
20240906,190600,325366220,2160,2160,2160,2160,0
|
|
20240906,190500,325366220,2160,2160,2160,2160,0
|
|
20240906,190400,325366220,2160,2160,2160,2160,0
|
|
20240906,190300,325366220,2160,2160,2160,2160,0
|
|
20240906,190200,325366220,2160,2160,2160,2160,0
|
|
20240906,190100,325366220,2160,2160,2160,2160,3981
|
|
20240906,190000,325366220,2160,2160,2160,2160,0
|
|
20240906,185900,325366220,2160,2160,2160,2160,0
|
|
20240906,185800,325366220,2160,2160,2160,2160,0
|
|
20240906,185700,325366220,2160,2160,2160,2160,0
|
|
20240906,185600,325366220,2160,2160,2160,2160,0
|
|
20240906,185500,325366220,2160,2160,2160,2160,0
|
|
20240906,185400,325366220,2160,2160,2160,2160,0
|
|
20240906,185300,325366220,2160,2160,2160,2160,0
|
|
20240906,185200,325366220,2160,2160,2160,2160,0
|
|
20240906,185100,325366220,2160,2160,2160,2160,0
|
|
20240906,185000,325366220,2160,2160,2160,2160,0
|
|
20240906,184900,325366220,2160,2160,2160,2160,0
|
|
20240906,184800,325366220,2160,2160,2160,2160,0
|
|
20240906,184700,325366220,2160,2160,2160,2160,0
|
|
20240906,184600,325366220,2160,2160,2160,2160,0
|
|
20240906,184500,325366220,2160,2160,2160,2160,0
|
|
20240906,184400,325366220,2160,2160,2160,2160,0
|
|
20240906,184300,325366220,2160,2160,2160,2160,0
|
|
20240906,184200,325366220,2160,2160,2160,2160,0
|
|
20240906,184100,325366220,2160,2160,2160,2160,0
|
|
20240906,184000,325366220,2160,2160,2160,2160,0
|
|
20240906,183900,325366220,2160,2160,2160,2160,0
|
|
20240906,183800,325366220,2160,2160,2160,2160,0
|
|
20240906,183700,325366220,2160,2160,2160,2160,0
|
|
20240906,183600,325366220,2160,2160,2160,2160,0
|
|
20240906,183500,325366220,2160,2160,2160,2160,0
|
|
20240906,183400,325366220,2160,2160,2160,2160,0
|
|
20240906,183300,325366220,2160,2160,2160,2160,0
|
|
20240906,183200,325366220,2160,2160,2160,2160,0
|
|
20240906,183100,325366220,2160,2160,2160,2160,3981
|
|
20240906,183000,325366220,2160,2160,2160,2160,0
|
|
20240906,182900,325366220,2160,2160,2160,2160,0
|
|
20240906,182800,325366220,2160,2160,2160,2160,0
|
|
20240906,182700,325366220,2160,2160,2160,2160,0
|
|
20240906,182600,325366220,2160,2160,2160,2160,0
|
|
20240906,182500,325366220,2160,2160,2160,2160,0
|
|
20240906,182400,325366220,2160,2160,2160,2160,0
|
|
20240906,182300,325366220,2160,2160,2160,2160,0
|
|
20240906,182200,325366220,2160,2160,2160,2160,0
|
|
20240906,182100,325366220,2160,2160,2160,2160,0
|
|
20240906,182000,325366220,2160,2160,2160,2160,0
|
|
20240906,181900,325366220,2160,2160,2160,2160,0
|
|
20240906,181800,325366220,2160,2160,2160,2160,0
|
|
20240906,181700,325366220,2160,2160,2160,2160,0
|
|
20240906,181600,325366220,2160,2160,2160,2160,0
|
|
20240906,181500,325366220,2160,2160,2160,2160,0
|
|
20240906,181400,325366220,2160,2160,2160,2160,0
|
|
20240906,181300,325366220,2160,2160,2160,2160,0
|
|
20240906,181200,325366220,2160,2160,2160,2160,0
|
|
20240906,181100,325366220,2160,2160,2160,2160,0
|
|
20240906,181000,325366220,2160,2160,2160,2160,0
|
|
20240906,180900,325366220,2160,2160,2160,2160,0
|
|
20240906,180800,325366220,2160,2160,2160,2160,0
|
|
20240906,180700,325366220,2160,2160,2160,2160,0
|
|
20240906,180600,325366220,2160,2160,2160,2160,0
|
|
20240906,180500,325366220,2160,2160,2160,2160,0
|
|
20240906,180400,325366220,2160,2160,2160,2160,0
|
|
20240906,180300,325366220,2160,2160,2160,2160,0
|
|
20240906,180200,325366220,2160,2160,2160,2160,0
|
|
20240906,180100,325366220,2160,2160,2160,2160,3981
|
|
20240906,180000,325366220,2160,2160,2160,2160,0
|
|
20240906,175900,325366220,2160,2160,2160,2160,0
|
|
20240906,175800,325366220,2160,2160,2160,2160,0
|
|
20240906,175700,325366220,2160,2160,2160,2160,0
|
|
20240906,175600,325366220,2160,2160,2160,2160,0
|
|
20240906,175500,325366220,2160,2160,2160,2160,0
|
|
20240906,175400,325366220,2160,2160,2160,2160,0
|
|
20240906,175300,325366220,2160,2160,2160,2160,0
|
|
20240906,175200,325366220,2160,2160,2160,2160,0
|
|
20240906,175100,325366220,2160,2160,2160,2160,0
|
|
20240906,175000,325366220,2160,2160,2160,2160,0
|
|
20240906,174900,325366220,2160,2160,2160,2160,0
|
|
20240906,174800,325366220,2160,2160,2160,2160,0
|
|
20240906,174700,325366220,2160,2160,2160,2160,0
|
|
20240906,174600,325366220,2160,2160,2160,2160,0
|
|
20240906,174500,325366220,2160,2160,2160,2160,0
|
|
20240906,174400,325366220,2160,2160,2160,2160,0
|
|
20240906,174300,325366220,2160,2160,2160,2160,0
|
|
20240906,174200,325366220,2160,2160,2160,2160,0
|
|
20240906,174100,325366220,2160,2160,2160,2160,0
|
|
20240906,174000,325366220,2160,2160,2160,2160,0
|
|
20240906,173900,325366220,2160,2160,2160,2160,0
|
|
20240906,173800,325366220,2160,2160,2160,2160,0
|
|
20240906,173700,325366220,2160,2160,2160,2160,0
|
|
20240906,173600,325366220,2160,2160,2160,2160,0
|
|
20240906,173500,325366220,2160,2160,2160,2160,0
|
|
20240906,173400,325366220,2160,2160,2160,2160,0
|
|
20240906,173300,325366220,2160,2160,2160,2160,0
|
|
20240906,173200,325366220,2160,2160,2160,2160,0
|
|
20240906,173100,325366220,2160,2160,2160,2160,3981
|
|
20240906,173000,325366220,2160,2160,2160,2160,0
|
|
20240906,172900,325366220,2160,2160,2160,2160,0
|
|
20240906,172800,325366220,2160,2160,2160,2160,0
|
|
20240906,172700,325366220,2160,2160,2160,2160,0
|
|
20240906,172600,325366220,2160,2160,2160,2160,0
|
|
20240906,172500,325366220,2160,2160,2160,2160,0
|
|
20240906,172400,325366220,2160,2160,2160,2160,0
|
|
20240906,172300,325366220,2160,2160,2160,2160,0
|
|
20240906,172200,325366220,2160,2160,2160,2160,0
|
|
20240906,172100,325366220,2160,2160,2160,2160,0
|
|
20240906,172000,325366220,2160,2160,2160,2160,0
|
|
20240906,171900,325366220,2160,2160,2160,2160,0
|
|
20240906,171800,325366220,2160,2160,2160,2160,0
|
|
20240906,171700,325366220,2160,2160,2160,2160,0
|
|
20240906,171600,325366220,2160,2160,2160,2160,0
|
|
20240906,171500,325366220,2160,2160,2160,2160,0
|
|
20240906,171400,325366220,2160,2160,2160,2160,0
|
|
20240906,171300,325366220,2160,2160,2160,2160,0
|
|
20240906,171200,325366220,2160,2160,2160,2160,0
|
|
20240906,171100,325366220,2160,2160,2160,2160,0
|
|
20240906,171000,325366220,2160,2160,2160,2160,0
|
|
20240906,170900,325366220,2160,2160,2160,2160,0
|
|
20240906,170800,325366220,2160,2160,2160,2160,0
|
|
20240906,170700,325366220,2160,2160,2160,2160,0
|
|
20240906,170600,325366220,2160,2160,2160,2160,0
|
|
20240906,170500,325366220,2160,2160,2160,2160,0
|
|
20240906,170400,325366220,2160,2160,2160,2160,0
|
|
20240906,170300,325366220,2160,2160,2160,2160,0
|
|
20240906,170200,325366220,2160,2160,2160,2160,0
|
|
20240906,170100,325366220,2160,2160,2160,2160,3981
|
|
20240906,170000,325366220,2160,2160,2160,2160,0
|
|
20240906,165900,325366220,2160,2160,2160,2160,0
|
|
20240906,165800,325366220,2160,2160,2160,2160,0
|
|
20240906,165700,325366220,2160,2160,2160,2160,0
|
|
20240906,165600,325366220,2160,2160,2160,2160,0
|
|
20240906,165500,325366220,2160,2160,2160,2160,0
|
|
20240906,165400,325366220,2160,2160,2160,2160,0
|
|
20240906,165300,325366220,2160,2160,2160,2160,0
|
|
20240906,165200,325366220,2160,2160,2160,2160,0
|
|
20240906,165100,325366220,2160,2160,2160,2160,0
|
|
20240906,165000,325366220,2160,2160,2160,2160,0
|
|
20240906,164900,325366220,2160,2160,2160,2160,0
|
|
20240906,164800,325366220,2160,2160,2160,2160,0
|
|
20240906,164700,325366220,2160,2160,2160,2160,0
|
|
20240906,164600,325366220,2160,2160,2160,2160,0
|
|
20240906,164500,325366220,2160,2160,2160,2160,0
|
|
20240906,164400,325366220,2160,2160,2160,2160,0
|
|
20240906,164300,325366220,2160,2160,2160,2160,0
|
|
20240906,164200,325366220,2160,2160,2160,2160,0
|
|
20240906,164100,325366220,2160,2160,2160,2160,0
|
|
20240906,164000,325366220,2160,2160,2160,2160,0
|
|
20240906,163900,325366220,2160,2160,2160,2160,0
|
|
20240906,163800,325366220,2160,2160,2160,2160,0
|
|
20240906,163700,325366220,2160,2160,2160,2160,0
|
|
20240906,163600,325366220,2160,2160,2160,2160,0
|
|
20240906,163500,325366220,2160,2160,2160,2160,0
|
|
20240906,163400,325366220,2160,2160,2160,2160,0
|
|
20240906,163300,325366220,2160,2160,2160,2160,0
|
|
20240906,163200,325366220,2160,2160,2160,2160,0
|
|
20240906,163100,325366220,2160,2160,2160,2160,3981
|
|
20240906,163000,325366220,2160,2160,2160,2160,0
|
|
20240906,162900,325366220,2160,2160,2160,2160,0
|
|
20240906,162800,325366220,2160,2160,2160,2160,0
|
|
20240906,162700,325366220,2160,2160,2160,2160,0
|
|
20240906,162600,325366220,2160,2160,2160,2160,0
|
|
20240906,162500,325366220,2160,2160,2160,2160,0
|
|
20240906,162400,325366220,2160,2160,2160,2160,0
|
|
20240906,162300,325366220,2160,2160,2160,2160,0
|
|
20240906,162200,325366220,2160,2160,2160,2160,0
|
|
20240906,162100,325366220,2160,2160,2160,2160,0
|
|
20240906,162000,325366220,2160,2160,2160,2160,0
|
|
20240906,161900,325366220,2160,2160,2160,2160,0
|
|
20240906,161800,325366220,2160,2160,2160,2160,0
|
|
20240906,161700,325366220,2160,2160,2160,2160,0
|
|
20240906,161600,325366220,2160,2160,2160,2160,0
|
|
20240906,161500,325366220,2160,2160,2160,2160,0
|
|
20240906,161400,325366220,2160,2160,2160,2160,0
|
|
20240906,161300,325366220,2160,2160,2160,2160,0
|
|
20240906,161200,325366220,2160,2160,2160,2160,0
|
|
20240906,161100,325366220,2160,2160,2160,2160,0
|
|
20240906,161000,325366220,2160,2160,2160,2160,0
|
|
20240906,160900,325366220,2160,2160,2160,2160,0
|
|
20240906,160800,325366220,2160,2160,2160,2160,0
|
|
20240906,160700,325366220,2160,2160,2160,2160,0
|
|
20240906,160600,325366220,2160,2160,2160,2160,0
|
|
20240906,160500,325366220,2160,2160,2160,2160,0
|
|
20240906,160400,325366220,2160,2160,2160,2160,0
|
|
20240906,160300,325366220,2160,2160,2160,2160,0
|
|
20240906,160200,325366220,2160,2160,2160,2160,0
|
|
20240906,160100,325366220,2160,2160,2160,2160,3981
|
|
20240906,160000,325366220,2160,2160,2160,2160,0
|
|
20240906,155900,325366220,2160,2160,2160,2160,0
|
|
20240906,155800,325366220,2160,2160,2160,2160,0
|
|
20240906,155700,325366220,2160,2160,2160,2160,0
|
|
20240906,155600,325366220,2160,2160,2160,2160,0
|
|
20240906,155500,325366220,2160,2160,2160,2160,0
|
|
20240906,155400,325366220,2160,2160,2160,2160,0
|
|
20240906,155300,325366220,2160,2160,2160,2160,0
|
|
20240906,155200,325366220,2160,2160,2160,2160,0
|
|
20240906,155100,325366220,2160,2160,2160,2160,0
|
|
20240906,155000,325366220,2160,2160,2160,2160,0
|
|
20240906,154900,325366220,2160,2160,2160,2160,0
|
|
20240906,154800,325366220,2160,2160,2160,2160,0
|
|
20240906,154700,325366220,2160,2160,2160,2160,0
|
|
20240906,154600,325366220,2160,2160,2160,2160,0
|
|
20240906,154500,325366220,2160,2160,2160,2160,0
|
|
20240906,154400,325366220,2160,2160,2160,2160,0
|
|
20240906,154300,325366220,2160,2160,2160,2160,0
|
|
20240906,154200,325366220,2160,2160,2160,2160,0
|
|
20240906,154100,325366220,2160,2160,2160,2160,0
|
|
20240906,154000,325366220,2160,2160,2160,2160,0
|
|
20240906,153900,325366220,2160,2160,2160,2160,0
|
|
20240906,153800,325366220,2160,2160,2160,2160,0
|
|
20240906,153700,325366220,2160,2160,2160,2160,0
|
|
20240906,153600,325366220,2160,2160,2160,2160,0
|
|
20240906,153500,325366220,2160,2160,2160,2160,0
|
|
20240906,153400,325366220,2160,2160,2160,2160,0
|
|
20240906,153300,325366220,2160,2160,2160,2160,0
|
|
20240906,153200,325366220,2160,2160,2160,2160,0
|
|
20240906,153100,325366220,2160,2160,2160,2160,3981
|
|
20240906,153000,325366220,2160,2160,2160,2160,3981
|
|
20240906,152900,316767260,2170,2170,2170,2170,0
|
|
20240906,152800,316767260,2170,2170,2170,2170,0
|
|
20240906,152700,316767260,2170,2170,2170,2170,0
|
|
20240906,152600,316767260,2170,2170,2170,2170,0
|
|
20240906,152500,316767260,2170,2170,2170,2170,0
|
|
20240906,152400,316767260,2170,2170,2170,2170,0
|
|
20240906,152300,316767260,2170,2170,2170,2170,0
|
|
20240906,152200,316767260,2170,2170,2170,2170,0
|
|
20240906,152100,316767260,2170,2170,2170,2170,0
|
|
20240906,152000,316767260,2170,2170,2170,2170,0
|
|
20240906,151900,316767260,2170,2170,2170,2170,0
|
|
20240906,151800,316767260,2170,2170,2170,2170,0
|
|
20240906,151700,316767260,2170,2170,2170,2170,0
|
|
20240906,151600,316767260,2170,2165,2170,2165,6
|
|
20240906,151500,316754265,2155,2160,2170,2150,1506
|
|
20240906,151400,313515920,2170,2170,2170,2170,0
|
|
20240906,151300,313515920,2170,2165,2170,2165,22
|
|
20240906,151200,313468280,2155,2155,2155,2155,500
|
|
20240906,151100,312390780,2160,2160,2160,2160,20
|
|
20240906,151000,312347580,2170,2165,2170,2165,8
|
|
20240906,150900,312330225,2170,2170,2170,2170,0
|
|
20240906,150800,312330225,2170,2170,2170,2170,200
|
|
20240906,150700,311896225,2170,2170,2170,2170,0
|
|
20240906,150600,311896225,2170,2170,2170,2170,1
|
|
20240906,150500,311894055,2165,2165,2165,2165,17
|
|
20240906,150400,311857250,2175,2175,2175,2175,0
|
|
20240906,150300,311857250,2175,2175,2175,2175,0
|
|
20240906,150200,311857250,2175,2175,2175,2175,0
|
|
20240906,150100,311857250,2175,2175,2175,2175,0
|
|
20240906,150000,311857250,2175,2175,2175,2175,0
|
|
20240906,145900,311857250,2175,2175,2175,2175,0
|
|
20240906,145800,311857250,2175,2175,2175,2175,1
|
|
20240906,145700,311855075,2170,2170,2170,2170,100
|
|
20240906,145600,311638075,2170,2170,2170,2170,0
|
|
20240906,145500,311638075,2170,2175,2175,2170,1232
|
|
20240906,145400,308964630,2160,2175,2175,2160,101
|
|
20240906,145300,308746455,2155,2165,2165,2155,700
|
|
20240906,145200,307232310,2180,2180,2180,2180,0
|
|
20240906,145100,307232310,2180,2180,2180,2180,0
|
|
20240906,145000,307232310,2180,2180,2180,2180,0
|
|
20240906,144900,307232310,2180,2180,2180,2180,0
|
|
20240906,144800,307232310,2180,2180,2180,2180,0
|
|
20240906,144700,307232310,2180,2180,2180,2180,0
|
|
20240906,144600,307232310,2180,2180,2180,2180,0
|
|
20240906,144500,307232310,2180,2175,2180,2175,6
|
|
20240906,144400,307219255,2180,2180,2180,2180,0
|
|
20240906,144300,307219255,2180,2180,2180,2180,0
|
|
20240906,144200,307219255,2180,2180,2180,2180,10
|
|
20240906,144100,307197455,2180,2180,2180,2180,12
|
|
20240906,144000,307171295,2185,2185,2185,2185,0
|
|
20240906,143900,307171295,2185,2160,2185,2160,5000
|
|
20240906,143800,296295730,2160,2160,2160,2160,0
|
|
20240906,143700,296295730,2160,2160,2160,2160,1
|
|
20240906,143600,296293570,2150,2155,2155,2150,466
|
|
20240906,143500,295291070,2155,2155,2155,2155,0
|
|
20240906,143400,295291070,2155,2155,2155,2155,5
|
|
20240906,143300,295280295,2150,2155,2155,2150,360
|
|
20240906,143200,294506240,2155,2155,2155,2155,203
|
|
20240906,143100,294068775,2165,2165,2165,2165,0
|
|
20240906,143000,294068775,2165,2165,2165,2165,0
|
|
20240906,142900,294068775,2165,2165,2165,2165,0
|
|
20240906,142800,294068775,2165,2165,2165,2165,0
|
|
20240906,142700,294068775,2165,2165,2165,2165,0
|
|
20240906,142600,294068775,2165,2165,2165,2165,1
|
|
20240906,142500,294066610,2160,2160,2160,2160,214
|
|
20240906,142400,293604370,2160,2160,2160,2160,0
|
|
20240906,142300,293604370,2160,2160,2160,2160,0
|
|
20240906,142200,293604370,2160,2160,2160,2160,0
|
|
20240906,142100,293604370,2160,2160,2160,2160,0
|
|
20240906,142000,293604370,2160,2160,2160,2160,0
|
|
20240906,141900,293604370,2160,2160,2160,2160,0
|
|
20240906,141800,293604370,2160,2160,2160,2160,0
|
|
20240906,141700,293604370,2160,2160,2160,2160,1
|
|
20240906,141600,293602210,2150,2155,2155,2150,30
|
|
20240906,141500,293537700,2150,2150,2150,2150,0
|
|
20240906,141400,293537700,2150,2150,2150,2150,0
|
|
20240906,141300,293537700,2150,2155,2155,2150,289
|
|
20240906,141200,292916095,2155,2155,2155,2155,0
|
|
20240906,141100,292916095,2155,2155,2155,2155,422
|
|
20240906,141000,292006685,2160,2160,2160,2160,0
|
|
20240906,140900,292006685,2160,2160,2160,2160,0
|
|
20240906,140800,292006685,2160,2160,2160,2160,1
|
|
20240906,140700,292004525,2160,2160,2160,2160,20
|
|
20240906,140600,291961325,2165,2165,2165,2165,0
|
|
20240906,140500,291961325,2165,2165,2165,2165,0
|
|
20240906,140400,291961325,2165,2165,2165,2165,30
|
|
20240906,140300,291896375,2155,2155,2155,2155,1
|
|
20240906,140200,291894220,2165,2165,2165,2165,0
|
|
20240906,140100,291894220,2165,2165,2165,2165,0
|
|
20240906,140000,291894220,2165,2165,2165,2165,0
|
|
20240906,135900,291894220,2165,2165,2165,2165,0
|
|
20240906,135800,291894220,2165,2160,2165,2160,469
|
|
20240906,135700,290881160,2160,2160,2160,2160,14
|
|
20240906,135600,290850920,2160,2160,2160,2160,0
|
|
20240906,135500,290850920,2160,2160,2160,2160,0
|
|
20240906,135400,290850920,2160,2155,2160,2155,3
|
|
20240906,135300,290844445,2160,2160,2160,2160,0
|
|
20240906,135200,290844445,2160,2160,2160,2160,0
|
|
20240906,135100,290844445,2160,2160,2160,2160,0
|
|
20240906,135000,290844445,2160,2160,2160,2160,0
|
|
20240906,134900,290844445,2160,2160,2160,2160,0
|
|
20240906,134800,290844445,2160,2160,2160,2160,100
|
|
20240906,134700,290628445,2170,2170,2170,2170,0
|
|
20240906,134600,290628445,2170,2170,2170,2170,0
|
|
20240906,134500,290628445,2170,2170,2170,2170,0
|
|
20240906,134400,290628445,2170,2170,2170,2170,4
|
|
20240906,134300,290619765,2150,2150,2150,2150,10272
|
|
20240906,134200,268534965,2150,2150,2150,2150,0
|
|
20240906,134100,268534965,2150,2150,2150,2150,0
|
|
20240906,134000,268534965,2150,2150,2150,2150,1407
|
|
20240906,133900,265509915,2150,2155,2175,2150,10042
|
|
20240906,133800,243894590,2150,2160,2160,2150,2000
|
|
20240906,133700,239590410,2170,2170,2170,2170,4
|
|
20240906,133600,239581730,2190,2190,2190,2190,0
|
|
20240906,133500,239581730,2190,2190,2190,2190,0
|
|
20240906,133400,239581730,2190,2170,2190,2170,30
|
|
20240906,133300,239516430,2170,2170,2170,2170,1
|
|
20240906,133200,239514260,2165,2170,2170,2165,50
|
|
20240906,133100,239405990,2190,2185,2200,2185,2012
|
|
20240906,133000,234999850,2180,2150,2180,2150,7001
|
|
20240906,132900,219839175,2150,2150,2150,2150,2
|
|
20240906,132800,219834875,2150,2150,2150,2150,26
|
|
20240906,132700,219778975,2150,2150,2150,2150,0
|
|
20240906,132600,219778975,2150,2150,2150,2150,0
|
|
20240906,132500,219778975,2150,2150,2150,2150,0
|
|
20240906,132400,219778975,2150,2150,2150,2150,0
|
|
20240906,132300,219778975,2150,2150,2150,2150,0
|
|
20240906,132200,219778975,2150,2150,2150,2150,30
|
|
20240906,132100,219714475,2150,2150,2150,2150,0
|
|
20240906,132000,219714475,2150,2150,2150,2150,0
|
|
20240906,131900,219714475,2150,2150,2150,2150,0
|
|
20240906,131800,219714475,2150,2150,2150,2150,0
|
|
20240906,131700,219714475,2150,2150,2150,2150,15
|
|
20240906,131600,219682225,2150,2150,2150,2150,0
|
|
20240906,131500,219682225,2150,2150,2150,2150,0
|
|
20240906,131400,219682225,2150,2150,2150,2150,0
|
|
20240906,131300,219682225,2150,2150,2150,2150,1
|
|
20240906,131200,219680075,2140,2140,2140,2140,388
|
|
20240906,131100,218849755,2140,2140,2140,2140,0
|
|
20240906,131000,218849755,2140,2140,2140,2140,0
|
|
20240906,130900,218849755,2140,2140,2140,2140,0
|
|
20240906,130800,218849755,2140,2140,2140,2140,0
|
|
20240906,130700,218849755,2140,2140,2140,2140,628
|
|
20240906,130600,217505835,2140,2140,2140,2140,0
|
|
20240906,130500,217505835,2140,2140,2140,2140,261
|
|
20240906,130400,216947295,2150,2150,2150,2150,0
|
|
20240906,130300,216947295,2150,2150,2150,2150,0
|
|
20240906,130200,216947295,2150,2150,2150,2150,0
|
|
20240906,130100,216947295,2150,2150,2150,2150,0
|
|
20240906,130000,216947295,2150,2150,2150,2150,0
|
|
20240906,125900,216947295,2150,2150,2150,2150,0
|
|
20240906,125800,216947295,2150,2150,2150,2150,0
|
|
20240906,125700,216947295,2150,2150,2150,2150,0
|
|
20240906,125600,216947295,2150,2150,2150,2150,0
|
|
20240906,125500,216947295,2150,2150,2150,2150,100
|
|
20240906,125400,216732295,2150,2150,2150,2150,0
|
|
20240906,125300,216732295,2150,2150,2150,2150,10
|
|
20240906,125200,216710795,2150,2150,2150,2150,0
|
|
20240906,125100,216710795,2150,2150,2150,2150,10
|
|
20240906,125000,216689295,2150,2150,2150,2150,0
|
|
20240906,124900,216689295,2150,2150,2150,2150,0
|
|
20240906,124800,216689295,2150,2150,2150,2150,0
|
|
20240906,124700,216689295,2150,2150,2150,2150,1
|
|
20240906,124600,216687145,2145,2140,2145,2140,729
|
|
20240906,124500,215127065,2140,2140,2140,2140,0
|
|
20240906,124400,215127065,2140,2140,2140,2140,0
|
|
20240906,124300,215127065,2140,2140,2140,2140,0
|
|
20240906,124200,215127065,2140,2140,2140,2140,0
|
|
20240906,124100,215127065,2140,2140,2140,2140,0
|
|
20240906,124000,215127065,2140,2130,2140,2130,2
|
|
20240906,123900,215122795,2140,2140,2140,2140,0
|
|
20240906,123800,215122795,2140,2140,2140,2140,0
|
|
20240906,123700,215122795,2140,2140,2140,2140,0
|
|
20240906,123600,215122795,2140,2140,2140,2140,0
|
|
20240906,123500,215122795,2140,2140,2140,2140,0
|
|
20240906,123400,215122795,2140,2130,2140,2130,102
|
|
20240906,123300,214905525,2140,2140,2140,2140,0
|
|
20240906,123200,214905525,2140,2140,2140,2140,0
|
|
20240906,123100,214905525,2140,2140,2140,2140,1
|
|
20240906,123000,214903385,2140,2140,2140,2140,0
|
|
20240906,122900,214903385,2140,2140,2140,2140,0
|
|
20240906,122800,214903385,2140,2140,2140,2140,0
|
|
20240906,122700,214903385,2140,2140,2140,2140,0
|
|
20240906,122600,214903385,2140,2140,2140,2140,0
|
|
20240906,122500,214903385,2140,2140,2140,2140,0
|
|
20240906,122400,214903385,2140,2140,2140,2140,0
|
|
20240906,122300,214903385,2140,2140,2140,2140,1
|
|
20240906,122200,214901245,2125,2140,2140,2125,2001
|
|
20240906,122100,210639850,2145,2145,2145,2145,30
|
|
20240906,122000,210575500,2145,2145,2145,2145,475
|
|
20240906,121900,209556625,2145,2145,2145,2145,0
|
|
20240906,121800,209556625,2145,2145,2145,2145,0
|
|
20240906,121700,209556625,2145,2145,2145,2145,2009
|
|
20240906,121600,205247320,2145,2145,2145,2145,10
|
|
20240906,121500,205225870,2145,2145,2145,2145,0
|
|
20240906,121400,205225870,2145,2145,2145,2145,0
|
|
20240906,121300,205225870,2145,2145,2145,2145,0
|
|
20240906,121200,205225870,2145,2145,2145,2145,0
|
|
20240906,121100,205225870,2145,2145,2145,2145,0
|
|
20240906,121000,205225870,2145,2145,2145,2145,0
|
|
20240906,120900,205225870,2145,2145,2145,2145,0
|
|
20240906,120800,205225870,2145,2145,2145,2145,0
|
|
20240906,120700,205225870,2145,2145,2145,2145,0
|
|
20240906,120600,205225870,2145,2145,2145,2145,110
|
|
20240906,120500,204989920,2145,2145,2145,2145,0
|
|
20240906,120400,204989920,2145,2145,2145,2145,0
|
|
20240906,120300,204989920,2145,2145,2145,2145,0
|
|
20240906,120200,204989920,2145,2145,2145,2145,100
|
|
20240906,120100,204775420,2145,2145,2145,2145,0
|
|
20240906,120000,204775420,2145,2145,2145,2145,0
|
|
20240906,115900,204775420,2145,2140,2145,2140,200
|
|
20240906,115800,204347230,2140,2140,2140,2140,0
|
|
20240906,115700,204347230,2140,2140,2140,2140,0
|
|
20240906,115600,204347230,2140,2140,2140,2140,1
|
|
20240906,115500,204345090,2135,2135,2135,2135,0
|
|
20240906,115400,204345090,2135,2135,2135,2135,5
|
|
20240906,115300,204334415,2140,2140,2140,2140,0
|
|
20240906,115200,204334415,2140,2140,2140,2140,0
|
|
20240906,115100,204334415,2140,2140,2140,2140,0
|
|
20240906,115000,204334415,2140,2140,2140,2140,0
|
|
20240906,114900,204334415,2140,2140,2140,2140,0
|
|
20240906,114800,204334415,2140,2130,2140,2130,146
|
|
20240906,114700,204023245,2130,2130,2130,2130,7558
|
|
20240906,114600,187924705,2130,2140,2140,2130,3015
|
|
20240906,114500,181502605,2130,2135,2135,2130,628
|
|
20240906,114400,180164940,2140,2140,2140,2140,5
|
|
20240906,114300,180154240,2145,2145,2145,2145,0
|
|
20240906,114200,180154240,2145,2145,2145,2145,0
|
|
20240906,114100,180154240,2145,2145,2145,2145,0
|
|
20240906,114000,180154240,2145,2145,2145,2145,0
|
|
20240906,113900,180154240,2145,2145,2145,2145,0
|
|
20240906,113800,180154240,2145,2145,2145,2145,0
|
|
20240906,113700,180154240,2145,2145,2145,2145,0
|
|
20240906,113600,180154240,2145,2145,2145,2145,1
|
|
20240906,113500,180152095,2135,2135,2135,2135,435
|
|
20240906,113400,179223370,2130,2130,2130,2130,470
|
|
20240906,113300,178222270,2135,2135,2135,2135,585
|
|
20240906,113200,176973295,2140,2140,2140,2140,0
|
|
20240906,113100,176973295,2140,2140,2140,2140,0
|
|
20240906,113000,176973295,2140,2140,2140,2140,335
|
|
20240906,112900,176256395,2145,2145,2145,2145,0
|
|
20240906,112800,176256395,2145,2145,2145,2145,0
|
|
20240906,112700,176256395,2145,2145,2145,2145,0
|
|
20240906,112600,176256395,2145,2145,2145,2145,0
|
|
20240906,112500,176256395,2145,2145,2145,2145,0
|
|
20240906,112400,176256395,2145,2150,2150,2145,2
|
|
20240906,112300,176252100,2140,2140,2140,2140,0
|
|
20240906,112200,176252100,2140,2145,2145,2140,15
|
|
20240906,112100,176219975,2140,2140,2145,2140,1944
|
|
20240906,112000,172059765,2130,2140,2140,2130,6513
|
|
20240906,111900,158187025,2130,2135,2135,2130,1181
|
|
20240906,111800,155668185,2140,2145,2145,2140,1650
|
|
20240906,111700,152137165,2155,2155,2155,2155,0
|
|
20240906,111600,152137165,2155,2155,2155,2155,1
|
|
20240906,111500,152135010,2140,2140,2140,2140,50
|
|
20240906,111400,152028010,2140,2140,2140,2140,30
|
|
20240906,111300,151963810,2145,2145,2145,2145,811
|
|
20240906,111200,150224215,2155,2155,2155,2155,30
|
|
20240906,111100,150159565,2150,2150,2150,2150,30
|
|
20240906,111000,150095065,2155,2155,2155,2155,0
|
|
20240906,110900,150095065,2155,2155,2155,2155,0
|
|
20240906,110800,150095065,2155,2155,2155,2155,1
|
|
20240906,110700,150092910,2150,2150,2150,2150,0
|
|
20240906,110600,150092910,2150,2150,2150,2150,11
|
|
20240906,110500,150069260,2150,2150,2150,2150,22
|
|
20240906,110400,150021960,2150,2150,2150,2150,30
|
|
20240906,110300,149957460,2145,2145,2145,2145,0
|
|
20240906,110200,149957460,2145,2145,2145,2145,0
|
|
20240906,110100,149957460,2145,2150,2150,2145,9
|
|
20240906,110000,149938120,2155,2155,2155,2155,0
|
|
20240906,105900,149938120,2155,2155,2155,2155,0
|
|
20240906,105800,149938120,2155,2155,2155,2155,1
|
|
20240906,105700,149935965,2155,2155,2155,2155,1
|
|
20240906,105600,149933810,2155,2155,2155,2155,30
|
|
20240906,105500,149869160,2155,2155,2155,2155,0
|
|
20240906,105400,149869160,2155,2155,2155,2155,0
|
|
20240906,105300,149869160,2155,2155,2155,2155,0
|
|
20240906,105200,149869160,2155,2155,2155,2155,0
|
|
20240906,105100,149869160,2155,2155,2155,2155,0
|
|
20240906,105000,149869160,2155,2155,2155,2155,0
|
|
20240906,104900,149869160,2155,2155,2155,2155,0
|
|
20240906,104800,149869160,2155,2155,2155,2155,0
|
|
20240906,104700,149869160,2155,2155,2155,2155,0
|
|
20240906,104600,149869160,2155,2155,2155,2155,0
|
|
20240906,104500,149869160,2155,2155,2155,2155,1
|
|
20240906,104400,149867005,2155,2155,2155,2155,0
|
|
20240906,104300,149867005,2155,2155,2155,2155,0
|
|
20240906,104200,149867005,2155,2155,2155,2155,0
|
|
20240906,104100,149867005,2155,2155,2155,2155,0
|
|
20240906,104000,149867005,2155,2155,2155,2155,50
|
|
20240906,103900,149759255,2155,2155,2155,2155,0
|
|
20240906,103800,149759255,2155,2155,2155,2155,0
|
|
20240906,103700,149759255,2155,2155,2155,2155,100
|
|
20240906,103600,149543755,2145,2145,2145,2145,0
|
|
20240906,103500,149543755,2145,2145,2145,2145,0
|
|
20240906,103400,149543755,2145,2145,2145,2145,0
|
|
20240906,103300,149543755,2145,2145,2145,2145,0
|
|
20240906,103200,149543755,2145,2145,2150,2145,540
|
|
20240906,103100,148382955,2150,2150,2150,2150,0
|
|
20240906,103000,148382955,2150,2150,2150,2150,0
|
|
20240906,102900,148382955,2150,2150,2150,2150,0
|
|
20240906,102800,148382955,2150,2145,2150,2145,21
|
|
20240906,102700,148337905,2150,2150,2150,2150,39
|
|
20240906,102600,148254055,2150,2150,2150,2150,101
|
|
20240906,102500,148036905,2150,2150,2150,2150,0
|
|
20240906,102400,148036905,2150,2150,2150,2150,1
|
|
20240906,102300,148034755,2145,2145,2145,2145,0
|
|
20240906,102200,148034755,2145,2150,2150,2145,21
|
|
20240906,102100,147989705,2145,2135,2145,2135,139
|
|
20240906,102000,147691620,2145,2145,2145,2145,0
|
|
20240906,101900,147691620,2145,2145,2145,2145,0
|
|
20240906,101800,147691620,2145,2145,2145,2145,1
|
|
20240906,101700,147689475,2135,2135,2135,2135,0
|
|
20240906,101600,147689475,2135,2135,2135,2135,1241
|
|
20240906,101500,145039940,2155,2155,2155,2155,0
|
|
20240906,101400,145039940,2155,2155,2155,2155,0
|
|
20240906,101300,145039940,2155,2155,2155,2155,0
|
|
20240906,101200,145039940,2155,2155,2155,2155,0
|
|
20240906,101100,145039940,2155,2160,2160,2130,7533
|
|
20240906,101000,128950275,2165,2165,2165,2165,0
|
|
20240906,100900,128950275,2165,2165,2165,2165,0
|
|
20240906,100800,128950275,2165,2165,2165,2165,0
|
|
20240906,100700,128950275,2165,2165,2165,2165,0
|
|
20240906,100600,128950275,2165,2165,2165,2165,0
|
|
20240906,100500,128950275,2165,2165,2165,2165,0
|
|
20240906,100400,128950275,2165,2155,2165,2150,4403
|
|
20240906,100300,119478835,2155,2160,2160,2155,2014
|
|
20240906,100200,115138640,2170,2170,2170,2170,0
|
|
20240906,100100,115138640,2170,2170,2170,2170,0
|
|
20240906,100000,115138640,2170,2165,2170,2165,21
|
|
20240906,095900,115093170,2160,2160,2160,2160,1529
|
|
20240906,095800,111790530,2160,2155,2160,2155,36
|
|
20240906,095700,111712945,2150,2150,2150,2150,1016
|
|
20240906,095600,109528545,2150,2150,2150,2150,2
|
|
20240906,095500,109524245,2150,2150,2150,2150,10
|
|
20240906,095400,109502745,2150,2150,2150,2150,3
|
|
20240906,095300,109496295,2150,2150,2150,2150,0
|
|
20240906,095200,109496295,2150,2150,2150,2140,1502
|
|
20240906,095100,106277020,2145,2140,2145,2140,32
|
|
20240906,095000,106208515,2150,2150,2150,2150,146
|
|
20240906,094900,105894615,2150,2150,2150,2150,2
|
|
20240906,094800,105890315,2140,2150,2150,2140,548
|
|
20240906,094700,104717575,2150,2155,2155,2150,17
|
|
20240906,094600,104680955,2145,2145,2145,2145,730
|
|
20240906,094500,103115105,2155,2155,2155,2155,1
|
|
20240906,094400,103112950,2150,2150,2150,2150,0
|
|
20240906,094300,103112950,2150,2150,2150,2150,0
|
|
20240906,094200,103112950,2150,2150,2150,2150,96
|
|
20240906,094100,102906550,2145,2145,2145,2145,380
|
|
20240906,094000,102091450,2145,2145,2145,2145,197
|
|
20240906,093900,101668885,2145,2145,2145,2145,3
|
|
20240906,093800,101662450,2135,2135,2135,2135,11
|
|
20240906,093700,101638965,2145,2145,2145,2145,5000
|
|
20240906,093600,90913965,2130,2130,2130,2130,0
|
|
20240906,093500,90913965,2130,2130,2130,2130,0
|
|
20240906,093400,90913965,2130,2140,2140,2130,1775
|
|
20240906,093300,87132605,2135,2145,2145,2135,1626
|
|
20240906,093200,83661085,2145,2145,2145,2145,13
|
|
20240906,093100,83633200,2130,2145,2145,2130,1040
|
|
20240906,093000,81417700,2145,2135,2145,2130,1201
|
|
20240906,092900,78859550,2140,2130,2140,2130,2350
|
|
20240906,092800,73843050,2130,2140,2140,2130,5098
|
|
20240906,092700,62956055,2145,2150,2150,2145,1306
|
|
20240906,092600,60154680,2150,2150,2150,2150,373
|
|
20240906,092500,59352730,2165,2170,2170,2165,3
|
|
20240906,092400,59346230,2150,2155,2170,2150,1757
|
|
20240906,092300,55567930,2160,2155,2160,2155,21
|
|
20240906,092200,55522575,2155,2155,2155,2155,899
|
|
20240906,092100,53585230,2170,2170,2170,2155,1551
|
|
20240906,092000,50236440,2165,2175,2175,2165,2470
|
|
20240906,091900,44885465,2170,2170,2175,2170,836
|
|
20240906,091800,43071340,2165,2165,2165,2165,2763
|
|
20240906,091700,37089445,2165,2175,2175,2165,4557
|
|
20240906,091600,27199615,2180,2180,2180,2180,10
|
|
20240906,091500,27177815,2175,2175,2175,2175,363
|
|
20240906,091400,26388290,2180,2190,2190,2180,1944
|
|
20240906,091300,22150170,2195,2185,2195,2185,528
|
|
20240906,091200,20996480,2185,2185,2185,2185,670
|
|
20240906,091100,19532530,2185,2185,2185,2185,1330
|
|
20240906,091000,16626480,2185,2190,2190,2185,122
|
|
20240906,090900,16359905,2200,2200,2200,2200,0
|
|
20240906,090800,16359905,2200,2200,2200,2200,5
|
|
20240906,090700,16348905,2200,2200,2200,2200,0
|
|
20240906,090600,16348905,2200,2200,2200,2200,0
|
|
20240906,090500,16348905,2200,2200,2200,2200,4
|
|
20240906,090400,16340105,2185,2185,2185,2185,0
|
|
20240906,090300,16340105,2185,2185,2185,2185,0
|
|
20240906,090200,16340105,2185,2185,2185,2185,2004
|
|
20240906,090100,11961365,2185,2200,2200,2185,81
|
|
20240906,090000,11783240,2200,2190,2200,2185,5231
|