624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192100,206258240,2770,2770,2770,2770,939
|
|
20240905,192000,206258240,2770,2770,2770,2770,0
|
|
20240905,191900,206258240,2770,2770,2770,2770,0
|
|
20240905,191800,206258240,2770,2770,2770,2770,0
|
|
20240905,191700,206258240,2770,2770,2770,2770,0
|
|
20240905,191600,206258240,2770,2770,2770,2770,0
|
|
20240905,191500,206258240,2770,2770,2770,2770,0
|
|
20240905,191400,206258240,2770,2770,2770,2770,0
|
|
20240905,191300,206258240,2770,2770,2770,2770,0
|
|
20240905,191200,206258240,2770,2770,2770,2770,0
|
|
20240905,191100,206258240,2770,2770,2770,2770,0
|
|
20240905,191000,206258240,2770,2770,2770,2770,0
|
|
20240905,190900,206258240,2770,2770,2770,2770,0
|
|
20240905,190800,206258240,2770,2770,2770,2770,0
|
|
20240905,190700,206258240,2770,2770,2770,2770,0
|
|
20240905,190600,206258240,2770,2770,2770,2770,0
|
|
20240905,190500,206258240,2770,2770,2770,2770,0
|
|
20240905,190400,206258240,2770,2770,2770,2770,0
|
|
20240905,190300,206258240,2770,2770,2770,2770,0
|
|
20240905,190200,206258240,2770,2770,2770,2770,0
|
|
20240905,190100,206258240,2770,2770,2770,2770,0
|
|
20240905,190000,206258240,2770,2770,2770,2770,0
|
|
20240905,185900,206258240,2770,2770,2770,2770,0
|
|
20240905,185800,206258240,2770,2770,2770,2770,0
|
|
20240905,185700,206258240,2770,2770,2770,2770,0
|
|
20240905,185600,206258240,2770,2770,2770,2770,0
|
|
20240905,185500,206258240,2770,2770,2770,2770,0
|
|
20240905,185400,206258240,2770,2770,2770,2770,0
|
|
20240905,185300,206258240,2770,2770,2770,2770,0
|
|
20240905,185200,206258240,2770,2770,2770,2770,0
|
|
20240905,185100,206258240,2770,2770,2770,2770,939
|
|
20240905,185000,206258240,2770,2770,2770,2770,0
|
|
20240905,184900,206258240,2770,2770,2770,2770,0
|
|
20240905,184800,206258240,2770,2770,2770,2770,0
|
|
20240905,184700,206258240,2770,2770,2770,2770,0
|
|
20240905,184600,206258240,2770,2770,2770,2770,0
|
|
20240905,184500,206258240,2770,2770,2770,2770,0
|
|
20240905,184400,206258240,2770,2770,2770,2770,0
|
|
20240905,184300,206258240,2770,2770,2770,2770,0
|
|
20240905,184200,206258240,2770,2770,2770,2770,0
|
|
20240905,184100,206258240,2770,2770,2770,2770,0
|
|
20240905,184000,206258240,2770,2770,2770,2770,0
|
|
20240905,183900,206258240,2770,2770,2770,2770,0
|
|
20240905,183800,206258240,2770,2770,2770,2770,0
|
|
20240905,183700,206258240,2770,2770,2770,2770,0
|
|
20240905,183600,206258240,2770,2770,2770,2770,0
|
|
20240905,183500,206258240,2770,2770,2770,2770,0
|
|
20240905,183400,206258240,2770,2770,2770,2770,0
|
|
20240905,183300,206258240,2770,2770,2770,2770,0
|
|
20240905,183200,206258240,2770,2770,2770,2770,0
|
|
20240905,183100,206258240,2770,2770,2770,2770,0
|
|
20240905,183000,206258240,2770,2770,2770,2770,0
|
|
20240905,182900,206258240,2770,2770,2770,2770,0
|
|
20240905,182800,206258240,2770,2770,2770,2770,0
|
|
20240905,182700,206258240,2770,2770,2770,2770,0
|
|
20240905,182600,206258240,2770,2770,2770,2770,0
|
|
20240905,182500,206258240,2770,2770,2770,2770,0
|
|
20240905,182400,206258240,2770,2770,2770,2770,0
|
|
20240905,182300,206258240,2770,2770,2770,2770,0
|
|
20240905,182200,206258240,2770,2770,2770,2770,0
|
|
20240905,182100,206258240,2770,2770,2770,2770,939
|
|
20240905,182000,206258240,2770,2770,2770,2770,0
|
|
20240905,181900,206258240,2770,2770,2770,2770,0
|
|
20240905,181800,206258240,2770,2770,2770,2770,0
|
|
20240905,181700,206258240,2770,2770,2770,2770,0
|
|
20240905,181600,206258240,2770,2770,2770,2770,0
|
|
20240905,181500,206258240,2770,2770,2770,2770,0
|
|
20240905,181400,206258240,2770,2770,2770,2770,0
|
|
20240905,181300,206258240,2770,2770,2770,2770,0
|
|
20240905,181200,206258240,2770,2770,2770,2770,0
|
|
20240905,181100,206258240,2770,2770,2770,2770,0
|
|
20240905,181000,206258240,2770,2770,2770,2770,0
|
|
20240905,180900,206258240,2770,2770,2770,2770,0
|
|
20240905,180800,206258240,2770,2770,2770,2770,0
|
|
20240905,180700,206258240,2770,2770,2770,2770,0
|
|
20240905,180600,206258240,2770,2770,2770,2770,0
|
|
20240905,180500,206258240,2770,2770,2770,2770,0
|
|
20240905,180400,206258240,2770,2770,2770,2770,0
|
|
20240905,180300,206258240,2770,2770,2770,2770,0
|
|
20240905,180200,206258240,2770,2770,2770,2770,0
|
|
20240905,180100,206258240,2770,2770,2770,2770,0
|
|
20240905,180000,206258240,2770,2770,2770,2770,0
|
|
20240905,175900,206258240,2770,2770,2770,2770,0
|
|
20240905,175800,206258240,2770,2770,2770,2770,0
|
|
20240905,175700,206258240,2770,2770,2770,2770,0
|
|
20240905,175600,206258240,2770,2770,2770,2770,0
|
|
20240905,175500,206258240,2770,2770,2770,2770,0
|
|
20240905,175400,206258240,2770,2770,2770,2770,0
|
|
20240905,175300,206258240,2770,2770,2770,2770,0
|
|
20240905,175200,206258240,2770,2770,2770,2770,0
|
|
20240905,175100,206258240,2770,2770,2770,2770,939
|
|
20240905,175000,206258240,2770,2770,2770,2770,0
|
|
20240905,174900,206258240,2770,2770,2770,2770,0
|
|
20240905,174800,206258240,2770,2770,2770,2770,0
|
|
20240905,174700,206258240,2770,2770,2770,2770,0
|
|
20240905,174600,206258240,2770,2770,2770,2770,0
|
|
20240905,174500,206258240,2770,2770,2770,2770,0
|
|
20240905,174400,206258240,2770,2770,2770,2770,0
|
|
20240905,174300,206258240,2770,2770,2770,2770,0
|
|
20240905,174200,206258240,2770,2770,2770,2770,0
|
|
20240905,174100,206258240,2770,2770,2770,2770,0
|
|
20240905,174000,206258240,2770,2770,2770,2770,0
|
|
20240905,173900,206258240,2770,2770,2770,2770,0
|
|
20240905,173800,206258240,2770,2770,2770,2770,0
|
|
20240905,173700,206258240,2770,2770,2770,2770,0
|
|
20240905,173600,206258240,2770,2770,2770,2770,0
|
|
20240905,173500,206258240,2770,2770,2770,2770,0
|
|
20240905,173400,206258240,2770,2770,2770,2770,0
|
|
20240905,173300,206258240,2770,2770,2770,2770,0
|
|
20240905,173200,206258240,2770,2770,2770,2770,0
|
|
20240905,173100,206258240,2770,2770,2770,2770,0
|
|
20240905,173000,206258240,2770,2770,2770,2770,0
|
|
20240905,172900,206258240,2770,2770,2770,2770,0
|
|
20240905,172800,206258240,2770,2770,2770,2770,0
|
|
20240905,172700,206258240,2770,2770,2770,2770,0
|
|
20240905,172600,206258240,2770,2770,2770,2770,0
|
|
20240905,172500,206258240,2770,2770,2770,2770,0
|
|
20240905,172400,206258240,2770,2770,2770,2770,0
|
|
20240905,172300,206258240,2770,2770,2770,2770,0
|
|
20240905,172200,206258240,2770,2770,2770,2770,0
|
|
20240905,172100,206258240,2770,2770,2770,2770,939
|
|
20240905,172000,206258240,2770,2770,2770,2770,0
|
|
20240905,171900,206258240,2770,2770,2770,2770,0
|
|
20240905,171800,206258240,2770,2770,2770,2770,0
|
|
20240905,171700,206258240,2770,2770,2770,2770,0
|
|
20240905,171600,206258240,2770,2770,2770,2770,0
|
|
20240905,171500,206258240,2770,2770,2770,2770,0
|
|
20240905,171400,206258240,2770,2770,2770,2770,0
|
|
20240905,171300,206258240,2770,2770,2770,2770,0
|
|
20240905,171200,206258240,2770,2770,2770,2770,0
|
|
20240905,171100,206258240,2770,2770,2770,2770,0
|
|
20240905,171000,206258240,2770,2770,2770,2770,0
|
|
20240905,170900,206258240,2770,2770,2770,2770,0
|
|
20240905,170800,206258240,2770,2770,2770,2770,0
|
|
20240905,170700,206258240,2770,2770,2770,2770,0
|
|
20240905,170600,206258240,2770,2770,2770,2770,0
|
|
20240905,170500,206258240,2770,2770,2770,2770,0
|
|
20240905,170400,206258240,2770,2770,2770,2770,0
|
|
20240905,170300,206258240,2770,2770,2770,2770,0
|
|
20240905,170200,206258240,2770,2770,2770,2770,0
|
|
20240905,170100,206258240,2770,2770,2770,2770,0
|
|
20240905,170000,206258240,2770,2770,2770,2770,0
|
|
20240905,165900,206258240,2770,2770,2770,2770,0
|
|
20240905,165800,206258240,2770,2770,2770,2770,0
|
|
20240905,165700,206258240,2770,2770,2770,2770,0
|
|
20240905,165600,206258240,2770,2770,2770,2770,0
|
|
20240905,165500,206258240,2770,2770,2770,2770,0
|
|
20240905,165400,206258240,2770,2770,2770,2770,0
|
|
20240905,165300,206258240,2770,2770,2770,2770,0
|
|
20240905,165200,206258240,2770,2770,2770,2770,0
|
|
20240905,165100,206258240,2770,2770,2770,2770,939
|
|
20240905,165000,206258240,2770,2770,2770,2770,0
|
|
20240905,164900,206258240,2770,2770,2770,2770,0
|
|
20240905,164800,206258240,2770,2770,2770,2770,0
|
|
20240905,164700,206258240,2770,2770,2770,2770,0
|
|
20240905,164600,206258240,2770,2770,2770,2770,0
|
|
20240905,164500,206258240,2770,2770,2770,2770,0
|
|
20240905,164400,206258240,2770,2770,2770,2770,0
|
|
20240905,164300,206258240,2770,2770,2770,2770,0
|
|
20240905,164200,206258240,2770,2770,2770,2770,0
|
|
20240905,164100,206258240,2770,2770,2770,2770,0
|
|
20240905,164000,206258240,2770,2770,2770,2770,0
|
|
20240905,163900,206258240,2770,2770,2770,2770,0
|
|
20240905,163800,206258240,2770,2770,2770,2770,0
|
|
20240905,163700,206258240,2770,2770,2770,2770,0
|
|
20240905,163600,206258240,2770,2770,2770,2770,0
|
|
20240905,163500,206258240,2770,2770,2770,2770,0
|
|
20240905,163400,206258240,2770,2770,2770,2770,0
|
|
20240905,163300,206258240,2770,2770,2770,2770,0
|
|
20240905,163200,206258240,2770,2770,2770,2770,0
|
|
20240905,163100,206258240,2770,2770,2770,2770,0
|
|
20240905,163000,206258240,2770,2770,2770,2770,0
|
|
20240905,162900,206258240,2770,2770,2770,2770,0
|
|
20240905,162800,206258240,2770,2770,2770,2770,0
|
|
20240905,162700,206258240,2770,2770,2770,2770,0
|
|
20240905,162600,206258240,2770,2770,2770,2770,0
|
|
20240905,162500,206258240,2770,2770,2770,2770,0
|
|
20240905,162400,206258240,2770,2770,2770,2770,0
|
|
20240905,162300,206258240,2770,2770,2770,2770,0
|
|
20240905,162200,206258240,2770,2770,2770,2770,0
|
|
20240905,162100,206258240,2770,2770,2770,2770,939
|
|
20240905,162000,206258240,2770,2770,2770,2770,0
|
|
20240905,161900,206258240,2770,2770,2770,2770,0
|
|
20240905,161800,206258240,2770,2770,2770,2770,0
|
|
20240905,161700,206258240,2770,2770,2770,2770,0
|
|
20240905,161600,206258240,2770,2770,2770,2770,0
|
|
20240905,161500,206258240,2770,2770,2770,2770,0
|
|
20240905,161400,206258240,2770,2770,2770,2770,0
|
|
20240905,161300,206258240,2770,2770,2770,2770,0
|
|
20240905,161200,206258240,2770,2770,2770,2770,0
|
|
20240905,161100,206258240,2770,2770,2770,2770,0
|
|
20240905,161000,206258240,2770,2770,2770,2770,0
|
|
20240905,160900,206258240,2770,2770,2770,2770,0
|
|
20240905,160800,206258240,2770,2770,2770,2770,0
|
|
20240905,160700,206258240,2770,2770,2770,2770,0
|
|
20240905,160600,206258240,2770,2770,2770,2770,0
|
|
20240905,160500,206258240,2770,2770,2770,2770,0
|
|
20240905,160400,206258240,2770,2770,2770,2770,0
|
|
20240905,160300,206258240,2770,2770,2770,2770,0
|
|
20240905,160200,206258240,2770,2770,2770,2770,0
|
|
20240905,160100,206258240,2770,2770,2770,2770,0
|
|
20240905,160000,206258240,2770,2770,2770,2770,0
|
|
20240905,155900,206258240,2770,2770,2770,2770,0
|
|
20240905,155800,206258240,2770,2770,2770,2770,0
|
|
20240905,155700,206258240,2770,2770,2770,2770,0
|
|
20240905,155600,206258240,2770,2770,2770,2770,0
|
|
20240905,155500,206258240,2770,2770,2770,2770,0
|
|
20240905,155400,206258240,2770,2770,2770,2770,0
|
|
20240905,155300,206258240,2770,2770,2770,2770,0
|
|
20240905,155200,206258240,2770,2770,2770,2770,0
|
|
20240905,155100,206258240,2770,2770,2770,2770,939
|
|
20240905,155000,206258240,2770,2770,2770,2770,0
|
|
20240905,154900,206258240,2770,2770,2770,2770,0
|
|
20240905,154800,206258240,2770,2770,2770,2770,0
|
|
20240905,154700,206258240,2770,2770,2770,2770,0
|
|
20240905,154600,206258240,2770,2770,2770,2770,0
|
|
20240905,154500,206258240,2770,2770,2770,2770,0
|
|
20240905,154400,206258240,2770,2770,2770,2770,0
|
|
20240905,154300,206258240,2770,2770,2770,2770,0
|
|
20240905,154200,206258240,2770,2770,2770,2770,0
|
|
20240905,154100,206258240,2770,2770,2770,2770,0
|
|
20240905,154000,206258240,2770,2770,2770,2770,0
|
|
20240905,153900,206258240,2770,2770,2770,2770,0
|
|
20240905,153800,206258240,2770,2770,2770,2770,0
|
|
20240905,153700,206258240,2770,2770,2770,2770,0
|
|
20240905,153600,206258240,2770,2770,2770,2770,0
|
|
20240905,153500,206258240,2770,2770,2770,2770,0
|
|
20240905,153400,206258240,2770,2770,2770,2770,0
|
|
20240905,153300,206258240,2770,2770,2770,2770,0
|
|
20240905,153200,206258240,2770,2770,2770,2770,0
|
|
20240905,153100,206258240,2770,2770,2770,2770,0
|
|
20240905,153000,206258240,2770,2770,2770,2770,939
|
|
20240905,152900,203657210,2790,2790,2790,2790,0
|
|
20240905,152800,203657210,2790,2790,2790,2790,0
|
|
20240905,152700,203657210,2790,2790,2790,2790,0
|
|
20240905,152600,203657210,2790,2790,2790,2790,0
|
|
20240905,152500,203657210,2790,2790,2790,2790,0
|
|
20240905,152400,203657210,2790,2790,2790,2790,0
|
|
20240905,152300,203657210,2790,2790,2790,2790,0
|
|
20240905,152200,203657210,2790,2790,2790,2790,0
|
|
20240905,152100,203657210,2790,2790,2790,2790,0
|
|
20240905,152000,203657210,2790,2790,2790,2790,0
|
|
20240905,151900,203657210,2790,2790,2790,2790,0
|
|
20240905,151800,203657210,2790,2785,2790,2785,53
|
|
20240905,151700,203509590,2785,2785,2785,2785,53
|
|
20240905,151600,203361985,2785,2785,2785,2785,0
|
|
20240905,151500,203361985,2785,2785,2785,2785,1
|
|
20240905,151400,203359200,2785,2785,2785,2785,10
|
|
20240905,151300,203331350,2785,2785,2785,2785,2
|
|
20240905,151200,203325780,2790,2790,2790,2790,1
|
|
20240905,151100,203322990,2785,2785,2785,2785,0
|
|
20240905,151000,203322990,2785,2785,2785,2785,2
|
|
20240905,150900,203317420,2795,2785,2795,2785,10
|
|
20240905,150800,203289535,2785,2785,2790,2780,50
|
|
20240905,150700,203150465,2785,2785,2785,2785,4
|
|
20240905,150600,203139325,2795,2785,2795,2785,10
|
|
20240905,150500,203111440,2795,2785,2795,2785,118
|
|
20240905,150400,202782260,2790,2785,2790,2785,8
|
|
20240905,150300,202759965,2790,2790,2790,2790,0
|
|
20240905,150200,202759965,2790,2790,2790,2790,0
|
|
20240905,150100,202759965,2790,2785,2790,2785,289
|
|
20240905,150000,201955090,2790,2780,2790,2780,4
|
|
20240905,145900,201943950,2790,2785,2790,2785,158
|
|
20240905,145800,201503905,2785,2785,2785,2785,9
|
|
20240905,145700,201478840,2785,2785,2785,2770,19
|
|
20240905,145600,201426100,2780,2770,2780,2770,2164
|
|
20240905,145500,195411125,2765,2765,2765,2755,1510
|
|
20240905,145400,191249395,2770,2770,2770,2770,0
|
|
20240905,145300,191249395,2770,2770,2770,2770,0
|
|
20240905,145200,191249395,2770,2770,2770,2770,300
|
|
20240905,145100,190418395,2770,2770,2770,2770,0
|
|
20240905,145000,190418395,2770,2770,2770,2770,0
|
|
20240905,144900,190418395,2770,2770,2770,2770,0
|
|
20240905,144800,190418395,2770,2770,2770,2770,0
|
|
20240905,144700,190418395,2770,2770,2770,2770,102
|
|
20240905,144600,190135855,2770,2770,2770,2770,0
|
|
20240905,144500,190135855,2770,2765,2770,2765,3
|
|
20240905,144400,190127555,2770,2770,2770,2770,3
|
|
20240905,144300,190119245,2770,2770,2770,2770,0
|
|
20240905,144200,190119245,2770,2770,2770,2770,0
|
|
20240905,144100,190119245,2770,2770,2770,2770,1
|
|
20240905,144000,190116475,2770,2765,2770,2765,96
|
|
20240905,143900,189851030,2765,2765,2765,2765,355
|
|
20240905,143800,188869455,2765,2765,2765,2765,0
|
|
20240905,143700,188869455,2765,2765,2765,2765,0
|
|
20240905,143600,188869455,2765,2765,2765,2765,0
|
|
20240905,143500,188869455,2765,2765,2765,2765,0
|
|
20240905,143400,188869455,2765,2765,2765,2765,0
|
|
20240905,143300,188869455,2765,2765,2765,2765,0
|
|
20240905,143200,188869455,2765,2765,2765,2765,0
|
|
20240905,143100,188869455,2765,2765,2765,2765,0
|
|
20240905,143000,188869455,2765,2765,2765,2765,0
|
|
20240905,142900,188869455,2765,2760,2765,2760,183
|
|
20240905,142800,188364370,2760,2760,2760,2760,0
|
|
20240905,142700,188364370,2760,2760,2760,2760,0
|
|
20240905,142600,188364370,2760,2760,2760,2760,0
|
|
20240905,142500,188364370,2760,2760,2760,2760,1
|
|
20240905,142400,188361610,2755,2760,2760,2755,519
|
|
20240905,142300,186931680,2765,2765,2765,2765,1
|
|
20240905,142200,186928915,2760,2760,2760,2760,83
|
|
20240905,142100,186699835,2760,2760,2760,2760,72
|
|
20240905,142000,186501115,2760,2760,2760,2760,42
|
|
20240905,141900,186385195,2760,2760,2760,2760,1
|
|
20240905,141800,186382435,2760,2760,2760,2760,0
|
|
20240905,141700,186382435,2760,2765,2765,2760,13
|
|
20240905,141600,186346510,2765,2765,2765,2765,70
|
|
20240905,141500,186152960,2760,2760,2760,2760,2
|
|
20240905,141400,186147440,2765,2755,2765,2755,2348
|
|
20240905,141300,179678680,2765,2765,2765,2765,0
|
|
20240905,141200,179678680,2765,2765,2765,2765,0
|
|
20240905,141100,179678680,2765,2765,2765,2765,1
|
|
20240905,141000,179675915,2765,2765,2765,2765,0
|
|
20240905,140900,179675915,2765,2765,2765,2765,0
|
|
20240905,140800,179675915,2765,2765,2765,2765,0
|
|
20240905,140700,179675915,2765,2765,2765,2765,0
|
|
20240905,140600,179675915,2765,2765,2765,2765,0
|
|
20240905,140500,179675915,2765,2765,2765,2765,10
|
|
20240905,140400,179648265,2765,2765,2765,2765,2
|
|
20240905,140300,179642735,2760,2765,2765,2760,52
|
|
20240905,140200,179499205,2755,2755,2755,2755,0
|
|
20240905,140100,179499205,2755,2755,2755,2755,0
|
|
20240905,140000,179499205,2755,2755,2755,2755,0
|
|
20240905,135900,179499205,2755,2760,2760,2755,330
|
|
20240905,135800,178588655,2770,2765,2770,2765,15
|
|
20240905,135700,178547175,2765,2765,2765,2765,43
|
|
20240905,135600,178428280,2765,2765,2765,2765,2
|
|
20240905,135500,178422750,2770,2770,2770,2770,7
|
|
20240905,135400,178403360,2770,2770,2770,2770,1
|
|
20240905,135300,178400590,2765,2765,2765,2765,11
|
|
20240905,135200,178370175,2770,2770,2770,2770,0
|
|
20240905,135100,178370175,2770,2770,2770,2770,2
|
|
20240905,135000,178364635,2770,2765,2770,2760,69
|
|
20240905,134900,178174115,2765,2765,2765,2765,191
|
|
20240905,134800,177646000,2765,2765,2765,2765,6
|
|
20240905,134700,177629410,2765,2765,2765,2765,0
|
|
20240905,134600,177629410,2765,2765,2765,2765,0
|
|
20240905,134500,177629410,2765,2765,2765,2765,0
|
|
20240905,134400,177629410,2765,2765,2765,2765,0
|
|
20240905,134300,177629410,2765,2765,2765,2765,0
|
|
20240905,134200,177629410,2765,2765,2765,2765,0
|
|
20240905,134100,177629410,2765,2765,2770,2765,14
|
|
20240905,134000,177590690,2770,2770,2770,2770,0
|
|
20240905,133900,177590690,2770,2770,2770,2770,0
|
|
20240905,133800,177590690,2770,2770,2770,2770,0
|
|
20240905,133700,177590690,2770,2765,2770,2765,10
|
|
20240905,133600,177563030,2765,2765,2765,2765,32
|
|
20240905,133500,177474550,2770,2770,2770,2770,0
|
|
20240905,133400,177474550,2770,2765,2770,2765,21
|
|
20240905,133300,177416480,2760,2770,2770,2760,203
|
|
20240905,133200,176855320,2770,2770,2770,2770,0
|
|
20240905,133100,176855320,2770,2770,2770,2770,0
|
|
20240905,133000,176855320,2770,2770,2770,2770,17
|
|
20240905,132900,176808230,2770,2770,2770,2770,5
|
|
20240905,132800,176794380,2770,2770,2770,2770,1
|
|
20240905,132700,176791610,2765,2765,2765,2765,326
|
|
20240905,132600,175890220,2765,2765,2765,2765,0
|
|
20240905,132500,175890220,2765,2765,2765,2765,0
|
|
20240905,132400,175890220,2765,2765,2765,2765,0
|
|
20240905,132300,175890220,2765,2765,2765,2765,0
|
|
20240905,132200,175890220,2765,2765,2765,2765,0
|
|
20240905,132100,175890220,2765,2765,2765,2765,0
|
|
20240905,132000,175890220,2765,2765,2765,2765,1
|
|
20240905,131900,175887455,2765,2760,2765,2760,98
|
|
20240905,131800,175616970,2760,2760,2760,2760,3
|
|
20240905,131700,175608690,2760,2760,2760,2760,0
|
|
20240905,131600,175608690,2760,2760,2760,2760,6
|
|
20240905,131500,175592130,2760,2760,2760,2760,105
|
|
20240905,131400,175302330,2760,2760,2760,2760,0
|
|
20240905,131300,175302330,2760,2760,2760,2760,1
|
|
20240905,131200,175299570,2755,2755,2755,2755,592
|
|
20240905,131100,173668610,2755,2755,2755,2755,12
|
|
20240905,131000,173635550,2755,2755,2755,2755,0
|
|
20240905,130900,173635550,2755,2755,2755,2755,9
|
|
20240905,130800,173610755,2755,2755,2755,2755,7
|
|
20240905,130700,173591470,2755,2755,2755,2755,0
|
|
20240905,130600,173591470,2755,2755,2755,2755,100
|
|
20240905,130500,173315970,2755,2755,2755,2755,0
|
|
20240905,130400,173315970,2755,2755,2755,2755,0
|
|
20240905,130300,173315970,2755,2755,2755,2755,1
|
|
20240905,130200,173313215,2750,2750,2750,2750,0
|
|
20240905,130100,173313215,2750,2750,2750,2750,0
|
|
20240905,130000,173313215,2750,2750,2750,2750,4
|
|
20240905,125900,173302215,2755,2750,2755,2750,2001
|
|
20240905,125800,167799460,2755,2755,2755,2755,692
|
|
20240905,125700,165893000,2755,2760,2765,2755,201
|
|
20240905,125600,165338785,2760,2760,2760,2760,0
|
|
20240905,125500,165338785,2760,2755,2760,2755,852
|
|
20240905,125400,162991520,2760,2760,2760,2760,0
|
|
20240905,125300,162991520,2760,2760,2765,2760,445
|
|
20240905,125200,161763305,2765,2765,2765,2765,0
|
|
20240905,125100,161763305,2765,2765,2765,2765,0
|
|
20240905,125000,161763305,2765,2765,2765,2765,0
|
|
20240905,124900,161763305,2765,2765,2765,2765,0
|
|
20240905,124800,161763305,2765,2765,2765,2765,0
|
|
20240905,124700,161763305,2765,2765,2765,2765,0
|
|
20240905,124600,161763305,2765,2765,2765,2765,14
|
|
20240905,124500,161724595,2765,2765,2765,2765,0
|
|
20240905,124400,161724595,2765,2765,2765,2765,0
|
|
20240905,124300,161724595,2765,2765,2765,2765,0
|
|
20240905,124200,161724595,2765,2765,2765,2765,0
|
|
20240905,124100,161724595,2765,2765,2765,2765,15
|
|
20240905,124000,161683120,2765,2765,2765,2765,0
|
|
20240905,123900,161683120,2765,2765,2765,2765,0
|
|
20240905,123800,161683120,2765,2765,2765,2765,0
|
|
20240905,123700,161683120,2765,2765,2765,2765,0
|
|
20240905,123600,161683120,2765,2765,2765,2765,0
|
|
20240905,123500,161683120,2765,2765,2765,2765,1
|
|
20240905,123400,161680355,2765,2765,2765,2765,13
|
|
20240905,123300,161644410,2765,2765,2765,2765,0
|
|
20240905,123200,161644410,2765,2760,2765,2760,221
|
|
20240905,123100,161034440,2765,2765,2765,2765,0
|
|
20240905,123000,161034440,2765,2765,2765,2765,13
|
|
20240905,122900,160998495,2765,2765,2765,2765,0
|
|
20240905,122800,160998495,2765,2765,2765,2765,4
|
|
20240905,122700,160987435,2765,2765,2765,2765,0
|
|
20240905,122600,160987435,2765,2765,2765,2765,0
|
|
20240905,122500,160987435,2765,2765,2765,2765,0
|
|
20240905,122400,160987435,2765,2765,2765,2765,10
|
|
20240905,122300,160959785,2765,2765,2765,2765,1
|
|
20240905,122200,160957020,2765,2765,2765,2765,0
|
|
20240905,122100,160957020,2765,2765,2765,2765,17
|
|
20240905,122000,160910015,2765,2765,2765,2765,0
|
|
20240905,121900,160910015,2765,2765,2765,2765,0
|
|
20240905,121800,160910015,2765,2765,2765,2765,0
|
|
20240905,121700,160910015,2765,2765,2765,2765,0
|
|
20240905,121600,160910015,2765,2765,2765,2765,0
|
|
20240905,121500,160910015,2765,2765,2765,2765,0
|
|
20240905,121400,160910015,2765,2765,2765,2765,0
|
|
20240905,121300,160910015,2765,2765,2765,2765,92
|
|
20240905,121200,160655635,2760,2760,2760,2760,215
|
|
20240905,121100,160062235,2760,2760,2760,2760,0
|
|
20240905,121000,160062235,2760,2760,2760,2760,0
|
|
20240905,120900,160062235,2760,2760,2760,2760,0
|
|
20240905,120800,160062235,2760,2760,2760,2760,0
|
|
20240905,120700,160062235,2760,2760,2760,2760,141
|
|
20240905,120600,159673075,2760,2760,2760,2760,65
|
|
20240905,120500,159493675,2760,2760,2760,2760,99
|
|
20240905,120400,159220435,2760,2760,2760,2760,0
|
|
20240905,120300,159220435,2760,2760,2760,2760,0
|
|
20240905,120200,159220435,2760,2760,2760,2760,1
|
|
20240905,120100,159217675,2765,2765,2765,2765,0
|
|
20240905,120000,159217675,2765,2760,2765,2760,12
|
|
20240905,115900,159184510,2765,2765,2765,2760,65
|
|
20240905,115800,159004800,2765,2760,2765,2760,32
|
|
20240905,115700,158916330,2765,2755,2765,2755,8
|
|
20240905,115600,158894250,2765,2765,2765,2765,0
|
|
20240905,115500,158894250,2765,2760,2765,2760,2
|
|
20240905,115400,158888725,2770,2770,2770,2770,0
|
|
20240905,115300,158888725,2770,2770,2770,2770,0
|
|
20240905,115200,158888725,2770,2770,2770,2770,0
|
|
20240905,115100,158888725,2770,2770,2770,2770,1
|
|
20240905,115000,158885955,2755,2755,2755,2755,301
|
|
20240905,114900,158056700,2750,2750,2750,2750,0
|
|
20240905,114800,158056700,2750,2755,2755,2750,49
|
|
20240905,114700,157921805,2770,2770,2770,2770,0
|
|
20240905,114600,157921805,2770,2755,2770,2755,61
|
|
20240905,114500,157752850,2770,2770,2770,2770,0
|
|
20240905,114400,157752850,2770,2755,2770,2755,2
|
|
20240905,114300,157747325,2755,2755,2770,2755,5
|
|
20240905,114200,157733520,2755,2755,2770,2755,1112
|
|
20240905,114100,154658900,2760,2760,2760,2760,0
|
|
20240905,114000,154658900,2760,2760,2760,2760,0
|
|
20240905,113900,154658900,2760,2755,2760,2745,1602
|
|
20240905,113800,150261370,2755,2755,2755,2755,9
|
|
20240905,113700,150236575,2755,2755,2755,2755,0
|
|
20240905,113600,150236575,2755,2755,2755,2755,0
|
|
20240905,113500,150236575,2755,2755,2755,2755,0
|
|
20240905,113400,150236575,2755,2760,2760,2740,3909
|
|
20240905,113300,139501650,2760,2755,2760,2740,2003
|
|
20240905,113200,134010465,2750,2780,2780,2750,2500
|
|
20240905,113100,127134530,2800,2800,2800,2800,0
|
|
20240905,113000,127134530,2800,2800,2800,2800,0
|
|
20240905,112900,127134530,2800,2800,2800,2800,0
|
|
20240905,112800,127134530,2800,2800,2800,2800,1
|
|
20240905,112700,127131730,2795,2775,2795,2775,305
|
|
20240905,112600,126285285,2775,2775,2775,2775,0
|
|
20240905,112500,126285285,2775,2775,2775,2775,0
|
|
20240905,112400,126285285,2775,2775,2775,2775,4
|
|
20240905,112300,126274185,2775,2775,2775,2775,1
|
|
20240905,112200,126271410,2775,2775,2775,2775,0
|
|
20240905,112100,126271410,2775,2755,2775,2750,8886
|
|
20240905,112000,101832075,2755,2765,2765,2755,35
|
|
20240905,111900,101735490,2775,2770,2775,2770,294
|
|
20240905,111800,100920600,2770,2765,2770,2760,814
|
|
20240905,111700,98672030,2770,2770,2770,2770,0
|
|
20240905,111600,98672030,2770,2780,2780,2770,5441
|
|
20240905,111500,83574775,2785,2785,2785,2785,5
|
|
20240905,111400,83560850,2785,2785,2785,2785,1281
|
|
20240905,111300,79993265,2790,2790,2790,2790,4
|
|
20240905,111200,79982105,2790,2790,2790,2790,10
|
|
20240905,111100,79954205,2800,2800,2800,2800,1
|
|
20240905,111000,79951405,2790,2790,2790,2790,0
|
|
20240905,110900,79951405,2790,2790,2790,2790,613
|
|
20240905,110800,78241135,2795,2795,2795,2795,0
|
|
20240905,110700,78241135,2795,2795,2795,2795,2269
|
|
20240905,110600,71899280,2800,2800,2800,2800,0
|
|
20240905,110500,71899280,2800,2800,2800,2800,0
|
|
20240905,110400,71899280,2800,2800,2800,2800,1362
|
|
20240905,110300,68085680,2805,2805,2805,2805,0
|
|
20240905,110200,68085680,2805,2805,2805,2805,4
|
|
20240905,110100,68074460,2805,2805,2805,2805,0
|
|
20240905,110000,68074460,2805,2805,2805,2805,224
|
|
20240905,105900,67446140,2810,2810,2810,2810,0
|
|
20240905,105800,67446140,2810,2810,2810,2810,0
|
|
20240905,105700,67446140,2810,2810,2810,2810,0
|
|
20240905,105600,67446140,2810,2810,2810,2810,0
|
|
20240905,105500,67446140,2810,2810,2810,2810,0
|
|
20240905,105400,67446140,2810,2810,2810,2810,0
|
|
20240905,105300,67446140,2810,2810,2810,2810,0
|
|
20240905,105200,67446140,2810,2810,2810,2810,0
|
|
20240905,105100,67446140,2810,2810,2810,2810,0
|
|
20240905,105000,67446140,2810,2810,2810,2810,2
|
|
20240905,104900,67440520,2810,2810,2810,2810,0
|
|
20240905,104800,67440520,2810,2810,2810,2810,0
|
|
20240905,104700,67440520,2810,2810,2810,2810,0
|
|
20240905,104600,67440520,2810,2810,2810,2810,0
|
|
20240905,104500,67440520,2810,2810,2810,2810,50
|
|
20240905,104400,67300020,2810,2810,2810,2810,0
|
|
20240905,104300,67300020,2810,2810,2810,2810,0
|
|
20240905,104200,67300020,2810,2810,2810,2810,80
|
|
20240905,104100,67075220,2810,2810,2810,2810,0
|
|
20240905,104000,67075220,2810,2810,2810,2810,151
|
|
20240905,103900,66650910,2810,2815,2815,2810,70
|
|
20240905,103800,66454190,2820,2820,2820,2820,0
|
|
20240905,103700,66454190,2820,2815,2820,2815,3
|
|
20240905,103600,66445740,2820,2820,2820,2820,0
|
|
20240905,103500,66445740,2820,2820,2820,2820,0
|
|
20240905,103400,66445740,2820,2820,2820,2820,0
|
|
20240905,103300,66445740,2820,2820,2820,2820,50
|
|
20240905,103200,66304740,2820,2820,2820,2820,0
|
|
20240905,103100,66304740,2820,2820,2820,2820,0
|
|
20240905,103000,66304740,2820,2820,2820,2820,0
|
|
20240905,102900,66304740,2820,2820,2820,2820,5
|
|
20240905,102800,66290640,2820,2820,2820,2820,0
|
|
20240905,102700,66290640,2820,2820,2820,2820,0
|
|
20240905,102600,66290640,2820,2820,2820,2820,0
|
|
20240905,102500,66290640,2820,2820,2820,2820,0
|
|
20240905,102400,66290640,2820,2820,2820,2820,0
|
|
20240905,102300,66290640,2820,2820,2820,2820,1
|
|
20240905,102200,66287820,2815,2815,2820,2815,19
|
|
20240905,102100,66234290,2820,2820,2820,2815,15
|
|
20240905,102000,66192025,2815,2815,2820,2815,25
|
|
20240905,101900,66121590,2815,2820,2820,2815,21
|
|
20240905,101800,66062420,2815,2820,2820,2815,873
|
|
20240905,101700,63604460,2825,2825,2825,2825,0
|
|
20240905,101600,63604460,2825,2825,2825,2825,11
|
|
20240905,101500,63573385,2825,2825,2825,2825,0
|
|
20240905,101400,63573385,2825,2825,2825,2825,1
|
|
20240905,101300,63570560,2820,2825,2825,2820,6
|
|
20240905,101200,63553625,2825,2820,2825,2820,12
|
|
20240905,101100,63519735,2830,2830,2830,2830,0
|
|
20240905,101000,63519735,2830,2830,2830,2830,0
|
|
20240905,100900,63519735,2830,2830,2830,2830,1
|
|
20240905,100800,63516905,2825,2825,2825,2825,0
|
|
20240905,100700,63516905,2825,2825,2825,2825,0
|
|
20240905,100600,63516905,2825,2825,2825,2825,19
|
|
20240905,100500,63463230,2825,2825,2825,2825,0
|
|
20240905,100400,63463230,2825,2825,2825,2825,0
|
|
20240905,100300,63463230,2825,2825,2825,2825,1
|
|
20240905,100200,63460405,2825,2825,2825,2825,2
|
|
20240905,100100,63454755,2825,2825,2825,2825,3
|
|
20240905,100000,63446280,2825,2825,2825,2825,2
|
|
20240905,095900,63440630,2825,2825,2825,2825,1
|
|
20240905,095800,63437805,2820,2820,2820,2820,0
|
|
20240905,095700,63437805,2820,2820,2820,2820,0
|
|
20240905,095600,63437805,2820,2820,2825,2820,5
|
|
20240905,095500,63423695,2825,2825,2825,2825,0
|
|
20240905,095400,63423695,2825,2820,2825,2820,11
|
|
20240905,095300,63392630,2830,2830,2830,2830,0
|
|
20240905,095200,63392630,2830,2830,2830,2830,0
|
|
20240905,095100,63392630,2830,2830,2830,2830,0
|
|
20240905,095000,63392630,2830,2830,2830,2830,0
|
|
20240905,094900,63392630,2830,2830,2830,2830,0
|
|
20240905,094800,63392630,2830,2830,2830,2830,0
|
|
20240905,094700,63392630,2830,2830,2830,2830,0
|
|
20240905,094600,63392630,2830,2830,2830,2830,0
|
|
20240905,094500,63392630,2830,2830,2830,2830,0
|
|
20240905,094400,63392630,2830,2830,2830,2830,0
|
|
20240905,094300,63392630,2830,2830,2830,2830,0
|
|
20240905,094200,63392630,2830,2830,2830,2830,0
|
|
20240905,094100,63392630,2830,2820,2830,2820,2
|
|
20240905,094000,63386980,2830,2830,2830,2830,10
|
|
20240905,093900,63358680,2830,2830,2830,2830,3
|
|
20240905,093800,63350190,2830,2830,2830,2830,102
|
|
20240905,093700,63061530,2825,2825,2825,2825,0
|
|
20240905,093600,63061530,2825,2820,2825,2815,251
|
|
20240905,093500,62354950,2815,2815,2815,2815,4
|
|
20240905,093400,62343690,2825,2825,2825,2825,100
|
|
20240905,093300,62061190,2825,2825,2825,2820,16
|
|
20240905,093200,62016030,2820,2820,2825,2820,41
|
|
20240905,093100,61900260,2825,2820,2830,2820,20
|
|
20240905,093000,61843800,2830,2820,2830,2820,16
|
|
20240905,092900,61798590,2820,2820,2830,2820,4
|
|
20240905,092800,61787290,2830,2830,2830,2830,0
|
|
20240905,092700,61787290,2830,2830,2830,2830,1
|
|
20240905,092600,61784460,2830,2830,2830,2830,0
|
|
20240905,092500,61784460,2830,2830,2830,2830,0
|
|
20240905,092400,61784460,2830,2830,2830,2830,0
|
|
20240905,092300,61784460,2830,2815,2830,2815,64
|
|
20240905,092200,61604260,2815,2815,2815,2815,0
|
|
20240905,092100,61604260,2815,2815,2815,2815,0
|
|
20240905,092000,61604260,2815,2805,2815,2805,2
|
|
20240905,091900,61598640,2800,2800,2815,2800,7233
|
|
20240905,091800,41345640,2800,2800,2800,2800,2
|
|
20240905,091700,41340040,2800,2800,2800,2800,0
|
|
20240905,091600,41340040,2800,2800,2800,2800,5544
|
|
20240905,091500,25816840,2800,2800,2800,2800,0
|
|
20240905,091400,25816840,2800,2800,2800,2800,0
|
|
20240905,091300,25816840,2800,2800,2800,2800,21
|
|
20240905,091200,25758040,2795,2795,2795,2795,300
|
|
20240905,091100,24919540,2800,2800,2800,2795,4
|
|
20240905,091000,24908345,2800,2800,2800,2800,3
|
|
20240905,090900,24899945,2795,2795,2795,2795,117
|
|
20240905,090800,24572930,2795,2795,2800,2795,91
|
|
20240905,090700,24318580,2795,2790,2795,2790,408
|
|
20240905,090600,23179245,2795,2795,2800,2795,3079
|
|
20240905,090500,14563075,2815,2800,2815,2800,2017
|
|
20240905,090400,8915325,2815,2800,2815,2800,651
|
|
20240905,090300,7092510,2815,2815,2815,2815,1
|
|
20240905,090200,7089695,2800,2815,2815,2800,501
|
|
20240905,090100,5686880,2800,2805,2825,2800,1503
|
|
20240905,090000,1474460,2815,2825,2825,2800,525
|