640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,193700,420302210,2145,2145,2145,2145,2011
|
|
20240912,193600,420302210,2145,2145,2145,2145,0
|
|
20240912,193500,420302210,2145,2145,2145,2145,0
|
|
20240912,193400,420302210,2145,2145,2145,2145,0
|
|
20240912,193300,420302210,2145,2145,2145,2145,0
|
|
20240912,193200,420302210,2145,2145,2145,2145,0
|
|
20240912,193100,420302210,2145,2145,2145,2145,0
|
|
20240912,193000,420302210,2145,2145,2145,2145,0
|
|
20240912,192900,420302210,2145,2145,2145,2145,0
|
|
20240912,192800,420302210,2145,2145,2145,2145,0
|
|
20240912,192700,420302210,2145,2145,2145,2145,0
|
|
20240912,192600,420302210,2145,2145,2145,2145,0
|
|
20240912,192500,420302210,2145,2145,2145,2145,0
|
|
20240912,192400,420302210,2145,2145,2145,2145,0
|
|
20240912,192300,420302210,2145,2145,2145,2145,0
|
|
20240912,192200,420302210,2145,2145,2145,2145,0
|
|
20240912,192100,420302210,2145,2145,2145,2145,0
|
|
20240912,192000,420302210,2145,2145,2145,2145,0
|
|
20240912,191900,420302210,2145,2145,2145,2145,0
|
|
20240912,191800,420302210,2145,2145,2145,2145,0
|
|
20240912,191700,420302210,2145,2145,2145,2145,0
|
|
20240912,191600,420302210,2145,2145,2145,2145,0
|
|
20240912,191500,420302210,2145,2145,2145,2145,0
|
|
20240912,191400,420302210,2145,2145,2145,2145,0
|
|
20240912,191300,420302210,2145,2145,2145,2145,0
|
|
20240912,191200,420302210,2145,2145,2145,2145,0
|
|
20240912,191100,420302210,2145,2145,2145,2145,0
|
|
20240912,191000,420302210,2145,2145,2145,2145,0
|
|
20240912,190900,420302210,2145,2145,2145,2145,0
|
|
20240912,190800,420302210,2145,2145,2145,2145,0
|
|
20240912,190700,420302210,2145,2145,2145,2145,2011
|
|
20240912,190600,420302210,2145,2145,2145,2145,0
|
|
20240912,190500,420302210,2145,2145,2145,2145,0
|
|
20240912,190400,420302210,2145,2145,2145,2145,0
|
|
20240912,190300,420302210,2145,2145,2145,2145,0
|
|
20240912,190200,420302210,2145,2145,2145,2145,0
|
|
20240912,190100,420302210,2145,2145,2145,2145,0
|
|
20240912,190000,420302210,2145,2145,2145,2145,0
|
|
20240912,185900,420302210,2145,2145,2145,2145,0
|
|
20240912,185800,420302210,2145,2145,2145,2145,0
|
|
20240912,185700,420302210,2145,2145,2145,2145,0
|
|
20240912,185600,420302210,2145,2145,2145,2145,0
|
|
20240912,185500,420302210,2145,2145,2145,2145,0
|
|
20240912,185400,420302210,2145,2145,2145,2145,0
|
|
20240912,185300,420302210,2145,2145,2145,2145,0
|
|
20240912,185200,420302210,2145,2145,2145,2145,0
|
|
20240912,185100,420302210,2145,2145,2145,2145,0
|
|
20240912,185000,420302210,2145,2145,2145,2145,0
|
|
20240912,184900,420302210,2145,2145,2145,2145,0
|
|
20240912,184800,420302210,2145,2145,2145,2145,0
|
|
20240912,184700,420302210,2145,2145,2145,2145,0
|
|
20240912,184600,420302210,2145,2145,2145,2145,0
|
|
20240912,184500,420302210,2145,2145,2145,2145,0
|
|
20240912,184400,420302210,2145,2145,2145,2145,0
|
|
20240912,184300,420302210,2145,2145,2145,2145,0
|
|
20240912,184200,420302210,2145,2145,2145,2145,0
|
|
20240912,184100,420302210,2145,2145,2145,2145,0
|
|
20240912,184000,420302210,2145,2145,2145,2145,0
|
|
20240912,183900,420302210,2145,2145,2145,2145,0
|
|
20240912,183800,420302210,2145,2145,2145,2145,0
|
|
20240912,183700,420302210,2145,2145,2145,2145,2011
|
|
20240912,183600,420302210,2145,2145,2145,2145,0
|
|
20240912,183500,420302210,2145,2145,2145,2145,0
|
|
20240912,183400,420302210,2145,2145,2145,2145,0
|
|
20240912,183300,420302210,2145,2145,2145,2145,0
|
|
20240912,183200,420302210,2145,2145,2145,2145,0
|
|
20240912,183100,420302210,2145,2145,2145,2145,0
|
|
20240912,183000,420302210,2145,2145,2145,2145,0
|
|
20240912,182900,420302210,2145,2145,2145,2145,0
|
|
20240912,182800,420302210,2145,2145,2145,2145,0
|
|
20240912,182700,420302210,2145,2145,2145,2145,0
|
|
20240912,182600,420302210,2145,2145,2145,2145,0
|
|
20240912,182500,420302210,2145,2145,2145,2145,0
|
|
20240912,182400,420302210,2145,2145,2145,2145,0
|
|
20240912,182300,420302210,2145,2145,2145,2145,0
|
|
20240912,182200,420302210,2145,2145,2145,2145,0
|
|
20240912,182100,420302210,2145,2145,2145,2145,0
|
|
20240912,182000,420302210,2145,2145,2145,2145,0
|
|
20240912,181900,420302210,2145,2145,2145,2145,0
|
|
20240912,181800,420302210,2145,2145,2145,2145,0
|
|
20240912,181700,420302210,2145,2145,2145,2145,0
|
|
20240912,181600,420302210,2145,2145,2145,2145,0
|
|
20240912,181500,420302210,2145,2145,2145,2145,0
|
|
20240912,181400,420302210,2145,2145,2145,2145,0
|
|
20240912,181300,420302210,2145,2145,2145,2145,0
|
|
20240912,181200,420302210,2145,2145,2145,2145,0
|
|
20240912,181100,420302210,2145,2145,2145,2145,0
|
|
20240912,181000,420302210,2145,2145,2145,2145,0
|
|
20240912,180900,420302210,2145,2145,2145,2145,0
|
|
20240912,180800,420302210,2145,2145,2145,2145,0
|
|
20240912,180700,420302210,2145,2145,2145,2145,2011
|
|
20240912,180600,420302210,2145,2145,2145,2145,0
|
|
20240912,180500,420302210,2145,2145,2145,2145,0
|
|
20240912,180400,420302210,2145,2145,2145,2145,0
|
|
20240912,180300,420302210,2145,2145,2145,2145,0
|
|
20240912,180200,420302210,2145,2145,2145,2145,0
|
|
20240912,180100,420302210,2145,2145,2145,2145,0
|
|
20240912,180000,420302210,2145,2145,2145,2145,0
|
|
20240912,175900,420302210,2145,2145,2145,2145,0
|
|
20240912,175800,420302210,2145,2145,2145,2145,0
|
|
20240912,175700,420302210,2145,2145,2145,2145,0
|
|
20240912,175600,420302210,2145,2145,2145,2145,0
|
|
20240912,175500,420302210,2145,2145,2145,2145,0
|
|
20240912,175400,420302210,2145,2145,2145,2145,0
|
|
20240912,175300,420302210,2145,2145,2145,2145,0
|
|
20240912,175200,420302210,2145,2145,2145,2145,0
|
|
20240912,175100,420302210,2145,2145,2145,2145,0
|
|
20240912,175000,420302210,2145,2145,2145,2145,0
|
|
20240912,174900,420302210,2145,2145,2145,2145,0
|
|
20240912,174800,420302210,2145,2145,2145,2145,0
|
|
20240912,174700,420302210,2145,2145,2145,2145,0
|
|
20240912,174600,420302210,2145,2145,2145,2145,0
|
|
20240912,174500,420302210,2145,2145,2145,2145,0
|
|
20240912,174400,420302210,2145,2145,2145,2145,0
|
|
20240912,174300,420302210,2145,2145,2145,2145,0
|
|
20240912,174200,420302210,2145,2145,2145,2145,0
|
|
20240912,174100,420302210,2145,2145,2145,2145,0
|
|
20240912,174000,420302210,2145,2145,2145,2145,0
|
|
20240912,173900,420302210,2145,2145,2145,2145,0
|
|
20240912,173800,420302210,2145,2145,2145,2145,0
|
|
20240912,173700,420302210,2145,2145,2145,2145,2011
|
|
20240912,173600,420302210,2145,2145,2145,2145,0
|
|
20240912,173500,420302210,2145,2145,2145,2145,0
|
|
20240912,173400,420302210,2145,2145,2145,2145,0
|
|
20240912,173300,420302210,2145,2145,2145,2145,0
|
|
20240912,173200,420302210,2145,2145,2145,2145,0
|
|
20240912,173100,420302210,2145,2145,2145,2145,0
|
|
20240912,173000,420302210,2145,2145,2145,2145,0
|
|
20240912,172900,420302210,2145,2145,2145,2145,0
|
|
20240912,172800,420302210,2145,2145,2145,2145,0
|
|
20240912,172700,420302210,2145,2145,2145,2145,0
|
|
20240912,172600,420302210,2145,2145,2145,2145,0
|
|
20240912,172500,420302210,2145,2145,2145,2145,0
|
|
20240912,172400,420302210,2145,2145,2145,2145,0
|
|
20240912,172300,420302210,2145,2145,2145,2145,0
|
|
20240912,172200,420302210,2145,2145,2145,2145,0
|
|
20240912,172100,420302210,2145,2145,2145,2145,0
|
|
20240912,172000,420302210,2145,2145,2145,2145,0
|
|
20240912,171900,420302210,2145,2145,2145,2145,0
|
|
20240912,171800,420302210,2145,2145,2145,2145,0
|
|
20240912,171700,420302210,2145,2145,2145,2145,0
|
|
20240912,171600,420302210,2145,2145,2145,2145,0
|
|
20240912,171500,420302210,2145,2145,2145,2145,0
|
|
20240912,171400,420302210,2145,2145,2145,2145,0
|
|
20240912,171300,420302210,2145,2145,2145,2145,0
|
|
20240912,171200,420302210,2145,2145,2145,2145,0
|
|
20240912,171100,420302210,2145,2145,2145,2145,0
|
|
20240912,171000,420302210,2145,2145,2145,2145,0
|
|
20240912,170900,420302210,2145,2145,2145,2145,0
|
|
20240912,170800,420302210,2145,2145,2145,2145,0
|
|
20240912,170700,420302210,2145,2145,2145,2145,2011
|
|
20240912,170600,420302210,2145,2145,2145,2145,0
|
|
20240912,170500,420302210,2145,2145,2145,2145,0
|
|
20240912,170400,420302210,2145,2145,2145,2145,0
|
|
20240912,170300,420302210,2145,2145,2145,2145,0
|
|
20240912,170200,420302210,2145,2145,2145,2145,0
|
|
20240912,170100,420302210,2145,2145,2145,2145,0
|
|
20240912,170000,420302210,2145,2145,2145,2145,0
|
|
20240912,165900,420302210,2145,2145,2145,2145,0
|
|
20240912,165800,420302210,2145,2145,2145,2145,0
|
|
20240912,165700,420302210,2145,2145,2145,2145,0
|
|
20240912,165600,420302210,2145,2145,2145,2145,0
|
|
20240912,165500,420302210,2145,2145,2145,2145,0
|
|
20240912,165400,420302210,2145,2145,2145,2145,0
|
|
20240912,165300,420302210,2145,2145,2145,2145,0
|
|
20240912,165200,420302210,2145,2145,2145,2145,0
|
|
20240912,165100,420302210,2145,2145,2145,2145,0
|
|
20240912,165000,420302210,2145,2145,2145,2145,0
|
|
20240912,164900,420302210,2145,2145,2145,2145,0
|
|
20240912,164800,420302210,2145,2145,2145,2145,0
|
|
20240912,164700,420302210,2145,2145,2145,2145,0
|
|
20240912,164600,420302210,2145,2145,2145,2145,0
|
|
20240912,164500,420302210,2145,2145,2145,2145,0
|
|
20240912,164400,420302210,2145,2145,2145,2145,0
|
|
20240912,164300,420302210,2145,2145,2145,2145,0
|
|
20240912,164200,420302210,2145,2145,2145,2145,0
|
|
20240912,164100,420302210,2145,2145,2145,2145,0
|
|
20240912,164000,420302210,2145,2145,2145,2145,0
|
|
20240912,163900,420302210,2145,2145,2145,2145,0
|
|
20240912,163800,420302210,2145,2145,2145,2145,0
|
|
20240912,163700,420302210,2145,2145,2145,2145,2011
|
|
20240912,163600,420302210,2145,2145,2145,2145,0
|
|
20240912,163500,420302210,2145,2145,2145,2145,0
|
|
20240912,163400,420302210,2145,2145,2145,2145,0
|
|
20240912,163300,420302210,2145,2145,2145,2145,0
|
|
20240912,163200,420302210,2145,2145,2145,2145,0
|
|
20240912,163100,420302210,2145,2145,2145,2145,0
|
|
20240912,163000,420302210,2145,2145,2145,2145,0
|
|
20240912,162900,420302210,2145,2145,2145,2145,0
|
|
20240912,162800,420302210,2145,2145,2145,2145,0
|
|
20240912,162700,420302210,2145,2145,2145,2145,0
|
|
20240912,162600,420302210,2145,2145,2145,2145,0
|
|
20240912,162500,420302210,2145,2145,2145,2145,0
|
|
20240912,162400,420302210,2145,2145,2145,2145,0
|
|
20240912,162300,420302210,2145,2145,2145,2145,0
|
|
20240912,162200,420302210,2145,2145,2145,2145,0
|
|
20240912,162100,420302210,2145,2145,2145,2145,0
|
|
20240912,162000,420302210,2145,2145,2145,2145,0
|
|
20240912,161900,420302210,2145,2145,2145,2145,0
|
|
20240912,161800,420302210,2145,2145,2145,2145,0
|
|
20240912,161700,420302210,2145,2145,2145,2145,0
|
|
20240912,161600,420302210,2145,2145,2145,2145,0
|
|
20240912,161500,420302210,2145,2145,2145,2145,0
|
|
20240912,161400,420302210,2145,2145,2145,2145,0
|
|
20240912,161300,420302210,2145,2145,2145,2145,0
|
|
20240912,161200,420302210,2145,2145,2145,2145,0
|
|
20240912,161100,420302210,2145,2145,2145,2145,0
|
|
20240912,161000,420302210,2145,2145,2145,2145,0
|
|
20240912,160900,420302210,2145,2145,2145,2145,0
|
|
20240912,160800,420302210,2145,2145,2145,2145,0
|
|
20240912,160700,420302210,2145,2145,2145,2145,2011
|
|
20240912,160600,420302210,2145,2145,2145,2145,0
|
|
20240912,160500,420302210,2145,2145,2145,2145,0
|
|
20240912,160400,420302210,2145,2145,2145,2145,0
|
|
20240912,160300,420302210,2145,2145,2145,2145,0
|
|
20240912,160200,420302210,2145,2145,2145,2145,0
|
|
20240912,160100,420302210,2145,2145,2145,2145,0
|
|
20240912,160000,420302210,2145,2145,2145,2145,0
|
|
20240912,155900,420302210,2145,2145,2145,2145,0
|
|
20240912,155800,420302210,2145,2145,2145,2145,0
|
|
20240912,155700,420302210,2145,2145,2145,2145,0
|
|
20240912,155600,420302210,2145,2145,2145,2145,0
|
|
20240912,155500,420302210,2145,2145,2145,2145,0
|
|
20240912,155400,420302210,2145,2145,2145,2145,0
|
|
20240912,155300,420302210,2145,2145,2145,2145,0
|
|
20240912,155200,420302210,2145,2145,2145,2145,0
|
|
20240912,155100,420302210,2145,2145,2145,2145,0
|
|
20240912,155000,420302210,2145,2145,2145,2145,0
|
|
20240912,154900,420302210,2145,2145,2145,2145,0
|
|
20240912,154800,420302210,2145,2145,2145,2145,0
|
|
20240912,154700,420302210,2145,2145,2145,2145,0
|
|
20240912,154600,420302210,2145,2145,2145,2145,0
|
|
20240912,154500,420302210,2145,2145,2145,2145,0
|
|
20240912,154400,420302210,2145,2145,2145,2145,0
|
|
20240912,154300,420302210,2145,2145,2145,2145,0
|
|
20240912,154200,420302210,2145,2145,2145,2145,0
|
|
20240912,154100,420302210,2145,2145,2145,2145,0
|
|
20240912,154000,420302210,2145,2145,2145,2145,0
|
|
20240912,153900,420302210,2145,2145,2145,2145,0
|
|
20240912,153800,420302210,2145,2145,2145,2145,0
|
|
20240912,153700,420302210,2145,2145,2145,2145,2011
|
|
20240912,153600,420302210,2145,2145,2145,2145,0
|
|
20240912,153500,420302210,2145,2145,2145,2145,0
|
|
20240912,153400,420302210,2145,2145,2145,2145,0
|
|
20240912,153300,420302210,2145,2145,2145,2145,0
|
|
20240912,153200,420302210,2145,2145,2145,2145,0
|
|
20240912,153100,420302210,2145,2145,2145,2145,0
|
|
20240912,153000,420302210,2145,2145,2145,2145,2011
|
|
20240912,152900,415988615,2145,2145,2145,2145,0
|
|
20240912,152800,415988615,2145,2145,2145,2145,0
|
|
20240912,152700,415988615,2145,2145,2145,2145,0
|
|
20240912,152600,415988615,2145,2145,2145,2145,0
|
|
20240912,152500,415988615,2145,2145,2145,2145,0
|
|
20240912,152400,415988615,2145,2145,2145,2145,0
|
|
20240912,152300,415988615,2145,2145,2145,2145,0
|
|
20240912,152200,415988615,2145,2145,2145,2145,0
|
|
20240912,152100,415988615,2145,2145,2145,2145,0
|
|
20240912,152000,415988615,2145,2145,2145,2145,0
|
|
20240912,151900,415988615,2145,2140,2145,2140,191
|
|
20240912,151800,415579170,2145,2145,2145,2145,55
|
|
20240912,151700,415461195,2145,2145,2145,2145,623
|
|
20240912,151600,414124860,2145,2145,2145,2145,1427
|
|
20240912,151500,411063945,2145,2145,2145,2145,0
|
|
20240912,151400,411063945,2145,2140,2145,2140,3105
|
|
20240912,151300,404404245,2145,2145,2145,2145,0
|
|
20240912,151200,404404245,2145,2145,2145,2145,0
|
|
20240912,151100,404404245,2145,2145,2145,2145,0
|
|
20240912,151000,404404245,2145,2145,2145,2145,0
|
|
20240912,150900,404404245,2145,2145,2145,2145,0
|
|
20240912,150800,404404245,2145,2145,2145,2145,89
|
|
20240912,150700,404213340,2145,2145,2145,2145,0
|
|
20240912,150600,404213340,2145,2140,2145,2140,432
|
|
20240912,150500,403286705,2140,2140,2145,2140,242
|
|
20240912,150400,402767675,2140,2140,2140,2140,399
|
|
20240912,150300,401913815,2145,2145,2145,2145,0
|
|
20240912,150200,401913815,2145,2145,2145,2145,0
|
|
20240912,150100,401913815,2145,2145,2145,2140,210
|
|
20240912,150000,401463415,2150,2150,2150,2150,0
|
|
20240912,145900,401463415,2150,2150,2150,2150,0
|
|
20240912,145800,401463415,2150,2150,2150,2150,0
|
|
20240912,145700,401463415,2150,2150,2150,2150,0
|
|
20240912,145600,401463415,2150,2150,2150,2150,0
|
|
20240912,145500,401463415,2150,2140,2150,2140,507
|
|
20240912,145400,400376550,2145,2145,2145,2145,0
|
|
20240912,145300,400376550,2145,2145,2145,2145,220
|
|
20240912,145200,399904650,2145,2145,2145,2145,0
|
|
20240912,145100,399904650,2145,2145,2145,2145,0
|
|
20240912,145000,399904650,2145,2145,2145,2145,1
|
|
20240912,144900,399902505,2140,2140,2140,2140,109
|
|
20240912,144800,399669245,2145,2150,2150,2140,2020
|
|
20240912,144700,395346425,2145,2140,2145,2140,201
|
|
20240912,144600,394916280,2150,2150,2150,2150,1
|
|
20240912,144500,394914130,2140,2140,2140,2140,0
|
|
20240912,144400,394914130,2140,2150,2150,2140,81
|
|
20240912,144300,394740780,2140,2140,2140,2140,0
|
|
20240912,144200,394740780,2140,2140,2140,2140,0
|
|
20240912,144100,394740780,2140,2140,2140,2140,0
|
|
20240912,144000,394740780,2140,2140,2140,2140,5
|
|
20240912,143900,394730080,2150,2150,2150,2150,1
|
|
20240912,143800,394727930,2140,2140,2140,2140,1
|
|
20240912,143700,394725790,2150,2150,2150,2150,0
|
|
20240912,143600,394725790,2150,2150,2150,2150,0
|
|
20240912,143500,394725790,2150,2150,2150,2150,0
|
|
20240912,143400,394725790,2150,2150,2150,2150,0
|
|
20240912,143300,394725790,2150,2150,2150,2150,0
|
|
20240912,143200,394725790,2150,2150,2150,2150,0
|
|
20240912,143100,394725790,2150,2150,2150,2150,0
|
|
20240912,143000,394725790,2150,2150,2150,2150,0
|
|
20240912,142900,394725790,2150,2135,2150,2135,16
|
|
20240912,142800,394691465,2135,2140,2140,2135,1700
|
|
20240912,142700,391053710,2140,2140,2140,2140,10
|
|
20240912,142600,391032310,2140,2140,2140,2140,0
|
|
20240912,142500,391032310,2140,2140,2140,2140,0
|
|
20240912,142400,391032310,2140,2140,2140,2140,0
|
|
20240912,142300,391032310,2140,2140,2140,2140,4
|
|
20240912,142200,391023750,2140,2140,2140,2140,31
|
|
20240912,142100,390957410,2140,2140,2140,2140,0
|
|
20240912,142000,390957410,2140,2140,2140,2140,0
|
|
20240912,141900,390957410,2140,2140,2140,2140,0
|
|
20240912,141800,390957410,2140,2140,2140,2140,0
|
|
20240912,141700,390957410,2140,2140,2140,2140,113
|
|
20240912,141600,390715590,2150,2150,2150,2150,0
|
|
20240912,141500,390715590,2150,2150,2150,2150,0
|
|
20240912,141400,390715590,2150,2150,2150,2150,62
|
|
20240912,141300,390582290,2150,2150,2150,2150,0
|
|
20240912,141200,390582290,2150,2150,2150,2150,0
|
|
20240912,141100,390582290,2150,2150,2150,2150,1
|
|
20240912,141000,390580140,2140,2150,2150,2140,1749
|
|
20240912,140900,386827280,2150,2150,2150,2150,18
|
|
20240912,140800,386788580,2150,2150,2150,2150,0
|
|
20240912,140700,386788580,2150,2150,2150,2150,0
|
|
20240912,140600,386788580,2150,2150,2150,2150,0
|
|
20240912,140500,386788580,2150,2150,2150,2150,1
|
|
20240912,140400,386786430,2150,2150,2150,2150,1
|
|
20240912,140300,386784280,2140,2140,2140,2140,0
|
|
20240912,140200,386784280,2140,2140,2140,2140,0
|
|
20240912,140100,386784280,2140,2140,2140,2140,0
|
|
20240912,140000,386784280,2140,2140,2140,2140,3
|
|
20240912,135900,386777860,2140,2140,2140,2140,113
|
|
20240912,135800,386536040,2145,2145,2145,2145,13
|
|
20240912,135700,386508155,2150,2150,2150,2150,0
|
|
20240912,135600,386508155,2150,2150,2150,2150,0
|
|
20240912,135500,386508155,2150,2145,2150,2140,10463
|
|
20240912,135400,364116825,2140,2140,2140,2140,51
|
|
20240912,135300,364007685,2140,2150,2150,2140,122
|
|
20240912,135200,363746385,2150,2150,2150,2150,0
|
|
20240912,135100,363746385,2150,2150,2150,2150,0
|
|
20240912,135000,363746385,2150,2150,2150,2150,0
|
|
20240912,134900,363746385,2150,2150,2150,2150,0
|
|
20240912,134800,363746385,2150,2140,2150,2140,3
|
|
20240912,134700,363739945,2155,2155,2155,2155,0
|
|
20240912,134600,363739945,2155,2155,2155,2155,0
|
|
20240912,134500,363739945,2155,2155,2155,2155,1
|
|
20240912,134400,363737790,2140,2150,2150,2140,100
|
|
20240912,134300,363523750,2150,2150,2150,2150,26
|
|
20240912,134200,363467850,2150,2150,2150,2150,34
|
|
20240912,134100,363394750,2150,2150,2150,2150,500
|
|
20240912,134000,362319750,2150,2150,2150,2150,0
|
|
20240912,133900,362319750,2150,2150,2150,2150,0
|
|
20240912,133800,362319750,2150,2150,2150,2150,0
|
|
20240912,133700,362319750,2150,2150,2150,2150,0
|
|
20240912,133600,362319750,2150,2150,2150,2150,1
|
|
20240912,133500,362317600,2155,2155,2155,2155,1
|
|
20240912,133400,362315445,2155,2155,2155,2155,0
|
|
20240912,133300,362315445,2155,2155,2155,2155,0
|
|
20240912,133200,362315445,2155,2155,2155,2155,105
|
|
20240912,133100,362089170,2150,2150,2150,2150,1
|
|
20240912,133000,362087020,2155,2155,2155,2155,1
|
|
20240912,132900,362084865,2160,2160,2160,2160,0
|
|
20240912,132800,362084865,2160,2155,2160,2155,31
|
|
20240912,132700,362018055,2150,2150,2150,2150,5074
|
|
20240912,132600,351108955,2160,2150,2160,2150,2
|
|
20240912,132500,351104645,2160,2160,2160,2160,0
|
|
20240912,132400,351104645,2160,2160,2160,2160,1
|
|
20240912,132300,351102485,2155,2150,2155,2150,6854
|
|
20240912,132200,336355400,2150,2150,2150,2150,0
|
|
20240912,132100,336355400,2150,2150,2150,2150,0
|
|
20240912,132000,336355400,2150,2150,2150,2150,0
|
|
20240912,131900,336355400,2150,2140,2150,2140,4
|
|
20240912,131800,336346830,2150,2150,2150,2150,230
|
|
20240912,131700,335852330,2150,2150,2150,2150,0
|
|
20240912,131600,335852330,2150,2140,2150,2140,3521
|
|
20240912,131500,328317380,2150,2150,2150,2150,1
|
|
20240912,131400,328315230,2140,2145,2145,2140,10
|
|
20240912,131300,328293825,2150,2150,2150,2150,0
|
|
20240912,131200,328293825,2150,2150,2150,2150,2
|
|
20240912,131100,328289525,2150,2150,2150,2150,1
|
|
20240912,131000,328287375,2140,2140,2140,2140,1640
|
|
20240912,130900,324777775,2150,2150,2150,2150,2527
|
|
20240912,130800,319344725,2150,2145,2150,2145,60
|
|
20240912,130700,319215770,2150,2150,2150,2150,100
|
|
20240912,130600,319000770,2150,2150,2150,2150,0
|
|
20240912,130500,319000770,2150,2150,2150,2150,1
|
|
20240912,130400,318998620,2145,2145,2145,2145,0
|
|
20240912,130300,318998620,2145,2145,2145,2145,1214
|
|
20240912,130200,316394590,2150,2145,2150,2145,524
|
|
20240912,130100,315270360,2145,2145,2145,2145,1498
|
|
20240912,130000,312057150,2145,2145,2145,2145,0
|
|
20240912,125900,312057150,2145,2150,2150,2145,3
|
|
20240912,125800,312050710,2145,2145,2145,2145,1340
|
|
20240912,125700,309176410,2145,2145,2145,2145,0
|
|
20240912,125600,309176410,2145,2145,2145,2145,0
|
|
20240912,125500,309176410,2145,2145,2145,2145,0
|
|
20240912,125400,309176410,2145,2145,2145,2145,0
|
|
20240912,125300,309176410,2145,2145,2145,2145,0
|
|
20240912,125200,309176410,2145,2145,2145,2145,0
|
|
20240912,125100,309176410,2145,2145,2145,2145,0
|
|
20240912,125000,309176410,2145,2145,2145,2145,0
|
|
20240912,124900,309176410,2145,2145,2145,2145,0
|
|
20240912,124800,309176410,2145,2145,2145,2145,0
|
|
20240912,124700,309176410,2145,2140,2145,2130,1481
|
|
20240912,124600,306018305,2145,2140,2145,2140,2072
|
|
20240912,124500,301579225,2140,2140,2140,2140,573
|
|
20240912,124400,300353005,2140,2140,2140,2140,12
|
|
20240912,124300,300327325,2140,2140,2140,2140,0
|
|
20240912,124200,300327325,2140,2140,2140,2140,1
|
|
20240912,124100,300325185,2135,2135,2135,2135,404
|
|
20240912,124000,299462645,2135,2135,2135,2135,629
|
|
20240912,123900,298119730,2135,2135,2135,2135,1076
|
|
20240912,123800,295822470,2135,2135,2135,2135,0
|
|
20240912,123700,295822470,2135,2135,2135,2135,0
|
|
20240912,123600,295822470,2135,2135,2135,2135,0
|
|
20240912,123500,295822470,2135,2135,2135,2135,50
|
|
20240912,123400,295715720,2135,2135,2135,2135,0
|
|
20240912,123300,295715720,2135,2135,2135,2135,0
|
|
20240912,123200,295715720,2135,2135,2135,2135,89
|
|
20240912,123100,295525705,2135,2135,2135,2135,887
|
|
20240912,123000,293631960,2135,2135,2135,2135,0
|
|
20240912,122900,293631960,2135,2135,2135,2135,0
|
|
20240912,122800,293631960,2135,2135,2135,2135,1
|
|
20240912,122700,293629825,2130,2130,2130,2130,1
|
|
20240912,122600,293627695,2130,2130,2130,2130,0
|
|
20240912,122500,293627695,2130,2130,2130,2130,46
|
|
20240912,122400,293529715,2135,2135,2135,2135,0
|
|
20240912,122300,293529715,2135,2135,2135,2135,0
|
|
20240912,122200,293529715,2135,2135,2135,2135,10
|
|
20240912,122100,293508365,2130,2130,2130,2130,2
|
|
20240912,122000,293504105,2135,2135,2135,2135,0
|
|
20240912,121900,293504105,2135,2135,2135,2135,0
|
|
20240912,121800,293504105,2135,2135,2135,2135,1
|
|
20240912,121700,293501970,2130,2130,2130,2130,1
|
|
20240912,121600,293499840,2135,2135,2135,2135,0
|
|
20240912,121500,293499840,2135,2135,2135,2135,0
|
|
20240912,121400,293499840,2135,2135,2135,2135,0
|
|
20240912,121300,293499840,2135,2135,2135,2135,0
|
|
20240912,121200,293499840,2135,2135,2135,2135,0
|
|
20240912,121100,293499840,2135,2135,2135,2135,336
|
|
20240912,121000,292782480,2135,2130,2135,2130,694
|
|
20240912,120900,291301115,2135,2135,2135,2135,0
|
|
20240912,120800,291301115,2135,2135,2135,2135,0
|
|
20240912,120700,291301115,2135,2135,2135,2135,5
|
|
20240912,120600,291290440,2130,2130,2130,2130,0
|
|
20240912,120500,291290440,2130,2130,2130,2130,5
|
|
20240912,120400,291279790,2130,2130,2130,2130,0
|
|
20240912,120300,291279790,2130,2130,2130,2130,50
|
|
20240912,120200,291173290,2130,2130,2130,2130,0
|
|
20240912,120100,291173290,2130,2130,2130,2130,0
|
|
20240912,120000,291173290,2130,2130,2130,2130,0
|
|
20240912,115900,291173290,2130,2130,2130,2130,3
|
|
20240912,115800,291166900,2135,2135,2135,2135,10
|
|
20240912,115700,291145550,2135,2135,2135,2135,0
|
|
20240912,115600,291145550,2135,2135,2135,2135,0
|
|
20240912,115500,291145550,2135,2135,2135,2135,0
|
|
20240912,115400,291145550,2135,2135,2135,2135,0
|
|
20240912,115300,291145550,2135,2125,2135,2125,4701
|
|
20240912,115200,281155915,2140,2140,2140,2140,0
|
|
20240912,115100,281155915,2140,2140,2140,2140,0
|
|
20240912,115000,281155915,2140,2140,2140,2140,0
|
|
20240912,114900,281155915,2140,2140,2140,2140,350
|
|
20240912,114800,280406915,2140,2140,2140,2140,0
|
|
20240912,114700,280406915,2140,2140,2140,2140,0
|
|
20240912,114600,280406915,2140,2140,2140,2140,1
|
|
20240912,114500,280404775,2140,2140,2140,2140,0
|
|
20240912,114400,280404775,2140,2140,2140,2140,0
|
|
20240912,114300,280404775,2140,2140,2140,2140,0
|
|
20240912,114200,280404775,2140,2140,2140,2140,0
|
|
20240912,114100,280404775,2140,2140,2140,2140,0
|
|
20240912,114000,280404775,2140,2140,2140,2140,0
|
|
20240912,113900,280404775,2140,2140,2140,2140,0
|
|
20240912,113800,280404775,2140,2140,2140,2140,0
|
|
20240912,113700,280404775,2140,2140,2140,2140,1
|
|
20240912,113600,280402635,2125,2140,2140,2125,500
|
|
20240912,113500,279334835,2140,2140,2140,2140,250
|
|
20240912,113400,278799835,2140,2140,2140,2140,2
|
|
20240912,113300,278795555,2125,2125,2125,2125,0
|
|
20240912,113200,278795555,2125,2125,2125,2125,0
|
|
20240912,113100,278795555,2125,2135,2135,2125,330
|
|
20240912,113000,278093645,2140,2140,2140,2140,0
|
|
20240912,112900,278093645,2140,2140,2140,2140,0
|
|
20240912,112800,278093645,2140,2140,2140,2140,0
|
|
20240912,112700,278093645,2140,2140,2140,2140,1
|
|
20240912,112600,278091505,2135,2135,2135,2135,20
|
|
20240912,112500,278048805,2140,2135,2140,2135,6
|
|
20240912,112400,278035990,2140,2140,2140,2140,0
|
|
20240912,112300,278035990,2140,2140,2140,2140,0
|
|
20240912,112200,278035990,2140,2140,2140,2140,30
|
|
20240912,112100,277971790,2135,2135,2135,2135,100
|
|
20240912,112000,277758290,2135,2140,2140,2135,3600
|
|
20240912,111900,270071790,2140,2140,2140,2140,7
|
|
20240912,111800,270056810,2140,2140,2140,2140,100
|
|
20240912,111700,269842810,2140,2140,2140,2140,100
|
|
20240912,111600,269628810,2140,2140,2140,2140,29
|
|
20240912,111500,269566750,2140,2140,2140,2140,60
|
|
20240912,111400,269438350,2145,2145,2145,2145,0
|
|
20240912,111300,269438350,2145,2145,2145,2145,70
|
|
20240912,111200,269288200,2145,2145,2145,2145,0
|
|
20240912,111100,269288200,2145,2145,2145,2145,0
|
|
20240912,111000,269288200,2145,2145,2145,2145,0
|
|
20240912,110900,269288200,2145,2140,2145,2140,888
|
|
20240912,110800,267387780,2140,2135,2140,2135,1018
|
|
20240912,110700,265209300,2135,2135,2135,2135,100
|
|
20240912,110600,264995800,2140,2140,2140,2140,0
|
|
20240912,110500,264995800,2140,2140,2140,2140,0
|
|
20240912,110400,264995800,2140,2140,2140,2140,0
|
|
20240912,110300,264995800,2140,2140,2140,2140,0
|
|
20240912,110200,264995800,2140,2140,2140,2140,20
|
|
20240912,110100,264953000,2140,2140,2140,2140,0
|
|
20240912,110000,264953000,2140,2140,2140,2140,0
|
|
20240912,105900,264953000,2140,2140,2140,2140,100
|
|
20240912,105800,264739000,2140,2140,2140,2140,0
|
|
20240912,105700,264739000,2140,2140,2140,2140,1
|
|
20240912,105600,264736860,2140,2135,2140,2135,9
|
|
20240912,105500,264717640,2140,2140,2140,2140,0
|
|
20240912,105400,264717640,2140,2140,2140,2140,42
|
|
20240912,105300,264627760,2135,2135,2135,2135,0
|
|
20240912,105200,264627760,2135,2135,2135,2135,0
|
|
20240912,105100,264627760,2135,2125,2135,2125,1405
|
|
20240912,105000,261628105,2135,2135,2135,2135,0
|
|
20240912,104900,261628105,2135,2135,2135,2135,0
|
|
20240912,104800,261628105,2135,2135,2135,2135,0
|
|
20240912,104700,261628105,2135,2135,2135,2135,0
|
|
20240912,104600,261628105,2135,2135,2135,2135,1
|
|
20240912,104500,261625970,2130,2130,2130,2130,303
|
|
20240912,104400,260980580,2125,2125,2125,2125,1
|
|
20240912,104300,260978455,2125,2125,2125,2125,2048
|
|
20240912,104200,256626455,2130,2130,2130,2130,0
|
|
20240912,104100,256626455,2130,2130,2130,2130,1
|
|
20240912,104000,256624325,2135,2135,2135,2135,0
|
|
20240912,103900,256624325,2135,2135,2135,2135,0
|
|
20240912,103800,256624325,2135,2135,2135,2135,1
|
|
20240912,103700,256622190,2130,2130,2130,2130,200
|
|
20240912,103600,256196190,2135,2130,2135,2125,1930
|
|
20240912,103500,252087120,2135,2135,2135,2135,202
|
|
20240912,103400,251655850,2130,2130,2130,2130,0
|
|
20240912,103300,251655850,2130,2130,2130,2130,29
|
|
20240912,103200,251594080,2135,2130,2135,2130,105
|
|
20240912,103100,251369930,2135,2135,2135,2135,0
|
|
20240912,103000,251369930,2135,2135,2135,2135,4
|
|
20240912,102900,251361390,2135,2135,2135,2135,1
|
|
20240912,102800,251359255,2130,2130,2130,2130,189
|
|
20240912,102700,250956685,2130,2130,2130,2130,71
|
|
20240912,102600,250805455,2130,2130,2130,2130,544
|
|
20240912,102500,249646735,2130,2130,2130,2130,746
|
|
20240912,102400,248057755,2130,2130,2130,2130,4090
|
|
20240912,102300,239346055,2135,2135,2135,2135,1088
|
|
20240912,102200,237023175,2135,2140,2140,2135,131
|
|
20240912,102100,236742840,2140,2140,2140,2140,20
|
|
20240912,102000,236700040,2140,2140,2140,2140,85
|
|
20240912,101900,236518140,2140,2140,2140,2140,0
|
|
20240912,101800,236518140,2140,2140,2140,2140,206
|
|
20240912,101700,236077300,2140,2140,2140,2140,1194
|
|
20240912,101600,233522140,2140,2140,2140,2140,665
|
|
20240912,101500,232099040,2140,2140,2140,2140,0
|
|
20240912,101400,232099040,2140,2140,2140,2140,229
|
|
20240912,101300,231608980,2130,2130,2130,2130,0
|
|
20240912,101200,231608980,2130,2130,2130,2130,16
|
|
20240912,101100,231574900,2140,2140,2140,2140,9
|
|
20240912,101000,231555640,2140,2140,2140,2140,0
|
|
20240912,100900,231555640,2140,2140,2140,2140,1
|
|
20240912,100800,231553500,2125,2130,2130,2125,2000
|
|
20240912,100700,227297310,2130,2130,2130,2130,1137
|
|
20240912,100600,224875500,2130,2140,2140,2130,5187
|
|
20240912,100500,213817565,2140,2140,2145,2140,7
|
|
20240912,100400,213802580,2145,2140,2145,2140,358
|
|
20240912,100300,213036455,2145,2145,2145,2145,1
|
|
20240912,100200,213034310,2145,2140,2145,2140,2002
|
|
20240912,100100,208750025,2150,2150,2150,2150,0
|
|
20240912,100000,208750025,2150,2150,2150,2150,9
|
|
20240912,095900,208730675,2150,2150,2150,2150,0
|
|
20240912,095800,208730675,2150,2150,2150,2150,1
|
|
20240912,095700,208728525,2140,2140,2140,2140,110
|
|
20240912,095600,208493125,2140,2140,2140,2140,0
|
|
20240912,095500,208493125,2140,2145,2145,2140,40
|
|
20240912,095400,208407375,2150,2150,2150,2150,0
|
|
20240912,095300,208407375,2150,2150,2150,2150,1
|
|
20240912,095200,208405225,2145,2145,2145,2145,2
|
|
20240912,095100,208400935,2145,2145,2145,2145,39
|
|
20240912,095000,208317280,2145,2145,2145,2145,449
|
|
20240912,094900,207354175,2145,2145,2145,2145,5001
|
|
20240912,094800,196627030,2150,2150,2150,2150,201
|
|
20240912,094700,196194880,2145,2145,2145,2145,1
|
|
20240912,094600,196192735,2150,2150,2150,2150,0
|
|
20240912,094500,196192735,2150,2150,2150,2150,5308
|
|
20240912,094400,184780535,2155,2155,2155,2155,0
|
|
20240912,094300,184780535,2155,2155,2155,2155,400
|
|
20240912,094200,183918535,2150,2155,2155,2150,217
|
|
20240912,094100,183451380,2160,2160,2160,2160,721
|
|
20240912,094000,181894020,2155,2155,2160,2155,442
|
|
20240912,093900,180941500,2160,2160,2160,2160,2
|
|
20240912,093800,180937180,2155,2160,2160,2155,13
|
|
20240912,093700,180909135,2160,2160,2160,2160,80
|
|
20240912,093600,180736335,2160,2160,2165,2160,2639
|
|
20240912,093500,175035970,2160,2160,2160,2160,300
|
|
20240912,093400,174387970,2160,2160,2160,2160,3159
|
|
20240912,093300,167564530,2160,2160,2160,2160,26
|
|
20240912,093200,167508370,2160,2150,2160,2150,1102
|
|
20240912,093100,165128320,2160,2150,2160,2150,17
|
|
20240912,093000,165091650,2160,2160,2160,2160,1386
|
|
20240912,092900,162097890,2150,2160,2160,2150,15
|
|
20240912,092800,162065540,2160,2150,2160,2150,1557
|
|
20240912,092700,158711980,2150,2150,2150,2150,2897
|
|
20240912,092600,152483430,2150,2155,2160,2150,2110
|
|
20240912,092500,147936415,2155,2155,2155,2155,482
|
|
20240912,092400,146897705,2155,2155,2155,2150,115
|
|
20240912,092300,146649905,2155,2150,2155,2150,11
|
|
20240912,092200,146626250,2155,2155,2155,2150,521
|
|
20240912,092100,145504925,2155,2155,2155,2155,19
|
|
20240912,092000,145463980,2155,2155,2155,2155,40
|
|
20240912,091900,145377780,2155,2150,2155,2150,4325
|
|
20240912,091800,136069630,2150,2145,2150,2145,132
|
|
20240912,091700,135785840,2145,2145,2145,2145,923
|
|
20240912,091600,133806005,2145,2145,2145,2145,1
|
|
20240912,091500,133803860,2145,2150,2150,2145,2580
|
|
20240912,091400,128268780,2150,2150,2150,2150,2532
|
|
20240912,091300,122824980,2150,2155,2155,2150,1545
|
|
20240912,091200,119500410,2160,2150,2160,2150,1162
|
|
20240912,091100,116995650,2160,2160,2160,2160,100
|
|
20240912,091000,116779650,2160,2160,2160,2150,1186
|
|
20240912,090900,114220350,2160,2145,2160,2140,3611
|
|
20240912,090800,106462250,2145,2140,2150,2140,8937
|
|
20240912,090700,87293995,2140,2140,2145,2130,5220
|
|
20240912,090600,76144355,2140,2160,2160,2140,4265
|
|
20240912,090500,66982320,2160,2150,2160,2150,6253
|
|
20240912,090400,53485310,2150,2150,2160,2140,9324
|
|
20240912,090300,33407965,2145,2140,2150,2135,5721
|
|
20240912,090200,21161925,2135,2135,2135,2135,4718
|
|
20240912,090100,11088995,2140,2135,2140,2135,820
|
|
20240912,090000,9338240,2115,2120,2135,2115,4404
|