627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192400,261316690,2200,2200,2200,2200,2351
|
|
20240904,192300,261316690,2200,2200,2200,2200,0
|
|
20240904,192200,261316690,2200,2200,2200,2200,0
|
|
20240904,192100,261316690,2200,2200,2200,2200,0
|
|
20240904,192000,261316690,2200,2200,2200,2200,0
|
|
20240904,191900,261316690,2200,2200,2200,2200,0
|
|
20240904,191800,261316690,2200,2200,2200,2200,0
|
|
20240904,191700,261316690,2200,2200,2200,2200,0
|
|
20240904,191600,261316690,2200,2200,2200,2200,0
|
|
20240904,191500,261316690,2200,2200,2200,2200,0
|
|
20240904,191400,261316690,2200,2200,2200,2200,0
|
|
20240904,191300,261316690,2200,2200,2200,2200,0
|
|
20240904,191200,261316690,2200,2200,2200,2200,0
|
|
20240904,191100,261316690,2200,2200,2200,2200,0
|
|
20240904,191000,261316690,2200,2200,2200,2200,0
|
|
20240904,190900,261316690,2200,2200,2200,2200,0
|
|
20240904,190800,261316690,2200,2200,2200,2200,0
|
|
20240904,190700,261316690,2200,2200,2200,2200,0
|
|
20240904,190600,261316690,2200,2200,2200,2200,0
|
|
20240904,190500,261316690,2200,2200,2200,2200,0
|
|
20240904,190400,261316690,2200,2200,2200,2200,0
|
|
20240904,190300,261316690,2200,2200,2200,2200,0
|
|
20240904,190200,261316690,2200,2200,2200,2200,0
|
|
20240904,190100,261316690,2200,2200,2200,2200,0
|
|
20240904,190000,261316690,2200,2200,2200,2200,0
|
|
20240904,185900,261316690,2200,2200,2200,2200,0
|
|
20240904,185800,261316690,2200,2200,2200,2200,0
|
|
20240904,185700,261316690,2200,2200,2200,2200,0
|
|
20240904,185600,261316690,2200,2200,2200,2200,0
|
|
20240904,185500,261316690,2200,2200,2200,2200,0
|
|
20240904,185400,261316690,2200,2200,2200,2200,2351
|
|
20240904,185300,261316690,2200,2200,2200,2200,0
|
|
20240904,185200,261316690,2200,2200,2200,2200,0
|
|
20240904,185100,261316690,2200,2200,2200,2200,0
|
|
20240904,185000,261316690,2200,2200,2200,2200,0
|
|
20240904,184900,261316690,2200,2200,2200,2200,0
|
|
20240904,184800,261316690,2200,2200,2200,2200,0
|
|
20240904,184700,261316690,2200,2200,2200,2200,0
|
|
20240904,184600,261316690,2200,2200,2200,2200,0
|
|
20240904,184500,261316690,2200,2200,2200,2200,0
|
|
20240904,184400,261316690,2200,2200,2200,2200,0
|
|
20240904,184300,261316690,2200,2200,2200,2200,0
|
|
20240904,184200,261316690,2200,2200,2200,2200,0
|
|
20240904,184100,261316690,2200,2200,2200,2200,0
|
|
20240904,184000,261316690,2200,2200,2200,2200,0
|
|
20240904,183900,261316690,2200,2200,2200,2200,0
|
|
20240904,183800,261316690,2200,2200,2200,2200,0
|
|
20240904,183700,261316690,2200,2200,2200,2200,0
|
|
20240904,183600,261316690,2200,2200,2200,2200,0
|
|
20240904,183500,261316690,2200,2200,2200,2200,0
|
|
20240904,183400,261316690,2200,2200,2200,2200,0
|
|
20240904,183300,261316690,2200,2200,2200,2200,0
|
|
20240904,183200,261316690,2200,2200,2200,2200,0
|
|
20240904,183100,261316690,2200,2200,2200,2200,0
|
|
20240904,183000,261316690,2200,2200,2200,2200,0
|
|
20240904,182900,261316690,2200,2200,2200,2200,0
|
|
20240904,182800,261316690,2200,2200,2200,2200,0
|
|
20240904,182700,261316690,2200,2200,2200,2200,0
|
|
20240904,182600,261316690,2200,2200,2200,2200,0
|
|
20240904,182500,261316690,2200,2200,2200,2200,0
|
|
20240904,182400,261316690,2200,2200,2200,2200,2351
|
|
20240904,182300,261316690,2200,2200,2200,2200,0
|
|
20240904,182200,261316690,2200,2200,2200,2200,0
|
|
20240904,182100,261316690,2200,2200,2200,2200,0
|
|
20240904,182000,261316690,2200,2200,2200,2200,0
|
|
20240904,181900,261316690,2200,2200,2200,2200,0
|
|
20240904,181800,261316690,2200,2200,2200,2200,0
|
|
20240904,181700,261316690,2200,2200,2200,2200,0
|
|
20240904,181600,261316690,2200,2200,2200,2200,0
|
|
20240904,181500,261316690,2200,2200,2200,2200,0
|
|
20240904,181400,261316690,2200,2200,2200,2200,0
|
|
20240904,181300,261316690,2200,2200,2200,2200,0
|
|
20240904,181200,261316690,2200,2200,2200,2200,0
|
|
20240904,181100,261316690,2200,2200,2200,2200,0
|
|
20240904,181000,261316690,2200,2200,2200,2200,0
|
|
20240904,180900,261316690,2200,2200,2200,2200,0
|
|
20240904,180800,261316690,2200,2200,2200,2200,0
|
|
20240904,180700,261316690,2200,2200,2200,2200,0
|
|
20240904,180600,261316690,2200,2200,2200,2200,0
|
|
20240904,180500,261316690,2200,2200,2200,2200,0
|
|
20240904,180400,261316690,2200,2200,2200,2200,0
|
|
20240904,180300,261316690,2200,2200,2200,2200,0
|
|
20240904,180200,261316690,2200,2200,2200,2200,0
|
|
20240904,180100,261316690,2200,2200,2200,2200,0
|
|
20240904,180000,261316690,2200,2200,2200,2200,0
|
|
20240904,175900,261316690,2200,2200,2200,2200,0
|
|
20240904,175800,261316690,2200,2200,2200,2200,0
|
|
20240904,175700,261316690,2200,2200,2200,2200,0
|
|
20240904,175600,261316690,2200,2200,2200,2200,0
|
|
20240904,175500,261316690,2200,2200,2200,2200,0
|
|
20240904,175400,261316690,2200,2200,2200,2200,2351
|
|
20240904,175300,261316690,2200,2200,2200,2200,0
|
|
20240904,175200,261316690,2200,2200,2200,2200,0
|
|
20240904,175100,261316690,2200,2200,2200,2200,0
|
|
20240904,175000,261316690,2200,2200,2200,2200,0
|
|
20240904,174900,261316690,2200,2200,2200,2200,0
|
|
20240904,174800,261316690,2200,2200,2200,2200,0
|
|
20240904,174700,261316690,2200,2200,2200,2200,0
|
|
20240904,174600,261316690,2200,2200,2200,2200,0
|
|
20240904,174500,261316690,2200,2200,2200,2200,0
|
|
20240904,174400,261316690,2200,2200,2200,2200,0
|
|
20240904,174300,261316690,2200,2200,2200,2200,0
|
|
20240904,174200,261316690,2200,2200,2200,2200,0
|
|
20240904,174100,261316690,2200,2200,2200,2200,0
|
|
20240904,174000,261316690,2200,2200,2200,2200,0
|
|
20240904,173900,261316690,2200,2200,2200,2200,0
|
|
20240904,173800,261316690,2200,2200,2200,2200,0
|
|
20240904,173700,261316690,2200,2200,2200,2200,0
|
|
20240904,173600,261316690,2200,2200,2200,2200,0
|
|
20240904,173500,261316690,2200,2200,2200,2200,0
|
|
20240904,173400,261316690,2200,2200,2200,2200,0
|
|
20240904,173300,261316690,2200,2200,2200,2200,0
|
|
20240904,173200,261316690,2200,2200,2200,2200,0
|
|
20240904,173100,261316690,2200,2200,2200,2200,0
|
|
20240904,173000,261316690,2200,2200,2200,2200,0
|
|
20240904,172900,261316690,2200,2200,2200,2200,0
|
|
20240904,172800,261316690,2200,2200,2200,2200,0
|
|
20240904,172700,261316690,2200,2200,2200,2200,0
|
|
20240904,172600,261316690,2200,2200,2200,2200,0
|
|
20240904,172500,261316690,2200,2200,2200,2200,0
|
|
20240904,172400,261316690,2200,2200,2200,2200,2351
|
|
20240904,172300,261316690,2200,2200,2200,2200,0
|
|
20240904,172200,261316690,2200,2200,2200,2200,0
|
|
20240904,172100,261316690,2200,2200,2200,2200,0
|
|
20240904,172000,261316690,2200,2200,2200,2200,0
|
|
20240904,171900,261316690,2200,2200,2200,2200,0
|
|
20240904,171800,261316690,2200,2200,2200,2200,0
|
|
20240904,171700,261316690,2200,2200,2200,2200,0
|
|
20240904,171600,261316690,2200,2200,2200,2200,0
|
|
20240904,171500,261316690,2200,2200,2200,2200,0
|
|
20240904,171400,261316690,2200,2200,2200,2200,0
|
|
20240904,171300,261316690,2200,2200,2200,2200,0
|
|
20240904,171200,261316690,2200,2200,2200,2200,0
|
|
20240904,171100,261316690,2200,2200,2200,2200,0
|
|
20240904,171000,261316690,2200,2200,2200,2200,0
|
|
20240904,170900,261316690,2200,2200,2200,2200,0
|
|
20240904,170800,261316690,2200,2200,2200,2200,0
|
|
20240904,170700,261316690,2200,2200,2200,2200,0
|
|
20240904,170600,261316690,2200,2200,2200,2200,0
|
|
20240904,170500,261316690,2200,2200,2200,2200,0
|
|
20240904,170400,261316690,2200,2200,2200,2200,0
|
|
20240904,170300,261316690,2200,2200,2200,2200,0
|
|
20240904,170200,261316690,2200,2200,2200,2200,0
|
|
20240904,170100,261316690,2200,2200,2200,2200,0
|
|
20240904,170000,261316690,2200,2200,2200,2200,0
|
|
20240904,165900,261316690,2200,2200,2200,2200,0
|
|
20240904,165800,261316690,2200,2200,2200,2200,0
|
|
20240904,165700,261316690,2200,2200,2200,2200,0
|
|
20240904,165600,261316690,2200,2200,2200,2200,0
|
|
20240904,165500,261316690,2200,2200,2200,2200,0
|
|
20240904,165400,261316690,2200,2200,2200,2200,2351
|
|
20240904,165300,261316690,2200,2200,2200,2200,0
|
|
20240904,165200,261316690,2200,2200,2200,2200,0
|
|
20240904,165100,261316690,2200,2200,2200,2200,0
|
|
20240904,165000,261316690,2200,2200,2200,2200,0
|
|
20240904,164900,261316690,2200,2200,2200,2200,0
|
|
20240904,164800,261316690,2200,2200,2200,2200,0
|
|
20240904,164700,261316690,2200,2200,2200,2200,0
|
|
20240904,164600,261316690,2200,2200,2200,2200,0
|
|
20240904,164500,261316690,2200,2200,2200,2200,0
|
|
20240904,164400,261316690,2200,2200,2200,2200,0
|
|
20240904,164300,261316690,2200,2200,2200,2200,0
|
|
20240904,164200,261316690,2200,2200,2200,2200,0
|
|
20240904,164100,261316690,2200,2200,2200,2200,0
|
|
20240904,164000,261316690,2200,2200,2200,2200,0
|
|
20240904,163900,261316690,2200,2200,2200,2200,0
|
|
20240904,163800,261316690,2200,2200,2200,2200,0
|
|
20240904,163700,261316690,2200,2200,2200,2200,0
|
|
20240904,163600,261316690,2200,2200,2200,2200,0
|
|
20240904,163500,261316690,2200,2200,2200,2200,0
|
|
20240904,163400,261316690,2200,2200,2200,2200,0
|
|
20240904,163300,261316690,2200,2200,2200,2200,0
|
|
20240904,163200,261316690,2200,2200,2200,2200,0
|
|
20240904,163100,261316690,2200,2200,2200,2200,0
|
|
20240904,163000,261316690,2200,2200,2200,2200,0
|
|
20240904,162900,261316690,2200,2200,2200,2200,0
|
|
20240904,162800,261316690,2200,2200,2200,2200,0
|
|
20240904,162700,261316690,2200,2200,2200,2200,0
|
|
20240904,162600,261316690,2200,2200,2200,2200,0
|
|
20240904,162500,261316690,2200,2200,2200,2200,0
|
|
20240904,162400,261316690,2200,2200,2200,2200,2351
|
|
20240904,162300,261316690,2200,2200,2200,2200,0
|
|
20240904,162200,261316690,2200,2200,2200,2200,0
|
|
20240904,162100,261316690,2200,2200,2200,2200,0
|
|
20240904,162000,261316690,2200,2200,2200,2200,0
|
|
20240904,161900,261316690,2200,2200,2200,2200,0
|
|
20240904,161800,261316690,2200,2200,2200,2200,0
|
|
20240904,161700,261316690,2200,2200,2200,2200,0
|
|
20240904,161600,261316690,2200,2200,2200,2200,0
|
|
20240904,161500,261316690,2200,2200,2200,2200,0
|
|
20240904,161400,261316690,2200,2200,2200,2200,0
|
|
20240904,161300,261316690,2200,2200,2200,2200,0
|
|
20240904,161200,261316690,2200,2200,2200,2200,0
|
|
20240904,161100,261316690,2200,2200,2200,2200,0
|
|
20240904,161000,261316690,2200,2200,2200,2200,0
|
|
20240904,160900,261316690,2200,2200,2200,2200,0
|
|
20240904,160800,261316690,2200,2200,2200,2200,0
|
|
20240904,160700,261316690,2200,2200,2200,2200,0
|
|
20240904,160600,261316690,2200,2200,2200,2200,0
|
|
20240904,160500,261316690,2200,2200,2200,2200,0
|
|
20240904,160400,261316690,2200,2200,2200,2200,0
|
|
20240904,160300,261316690,2200,2200,2200,2200,0
|
|
20240904,160200,261316690,2200,2200,2200,2200,0
|
|
20240904,160100,261316690,2200,2200,2200,2200,0
|
|
20240904,160000,261316690,2200,2200,2200,2200,0
|
|
20240904,155900,261316690,2200,2200,2200,2200,0
|
|
20240904,155800,261316690,2200,2200,2200,2200,0
|
|
20240904,155700,261316690,2200,2200,2200,2200,0
|
|
20240904,155600,261316690,2200,2200,2200,2200,0
|
|
20240904,155500,261316690,2200,2200,2200,2200,0
|
|
20240904,155400,261316690,2200,2200,2200,2200,2351
|
|
20240904,155300,261316690,2200,2200,2200,2200,0
|
|
20240904,155200,261316690,2200,2200,2200,2200,0
|
|
20240904,155100,261316690,2200,2200,2200,2200,0
|
|
20240904,155000,261316690,2200,2200,2200,2200,0
|
|
20240904,154900,261316690,2200,2200,2200,2200,0
|
|
20240904,154800,261316690,2200,2200,2200,2200,0
|
|
20240904,154700,261316690,2200,2200,2200,2200,0
|
|
20240904,154600,261316690,2200,2200,2200,2200,0
|
|
20240904,154500,261316690,2200,2200,2200,2200,0
|
|
20240904,154400,261316690,2200,2200,2200,2200,0
|
|
20240904,154300,261316690,2200,2200,2200,2200,0
|
|
20240904,154200,261316690,2200,2200,2200,2200,0
|
|
20240904,154100,261316690,2200,2200,2200,2200,0
|
|
20240904,154000,261316690,2200,2200,2200,2200,0
|
|
20240904,153900,261316690,2200,2200,2200,2200,0
|
|
20240904,153800,261316690,2200,2200,2200,2200,0
|
|
20240904,153700,261316690,2200,2200,2200,2200,0
|
|
20240904,153600,261316690,2200,2200,2200,2200,0
|
|
20240904,153500,261316690,2200,2200,2200,2200,0
|
|
20240904,153400,261316690,2200,2200,2200,2200,0
|
|
20240904,153300,261316690,2200,2200,2200,2200,0
|
|
20240904,153200,261316690,2200,2200,2200,2200,0
|
|
20240904,153100,261316690,2200,2200,2200,2200,0
|
|
20240904,153000,261316690,2200,2200,2200,2200,2351
|
|
20240904,152900,256144490,2185,2185,2185,2185,0
|
|
20240904,152800,256144490,2185,2185,2185,2185,0
|
|
20240904,152700,256144490,2185,2185,2185,2185,0
|
|
20240904,152600,256144490,2185,2185,2185,2185,0
|
|
20240904,152500,256144490,2185,2185,2185,2185,0
|
|
20240904,152400,256144490,2185,2185,2185,2185,0
|
|
20240904,152300,256144490,2185,2185,2185,2185,0
|
|
20240904,152200,256144490,2185,2185,2185,2185,0
|
|
20240904,152100,256144490,2185,2185,2185,2185,0
|
|
20240904,152000,256144490,2185,2185,2185,2185,0
|
|
20240904,151900,256144490,2185,2200,2200,2185,1951
|
|
20240904,151800,251873385,2190,2200,2200,2190,303
|
|
20240904,151700,251206805,2190,2190,2190,2190,110
|
|
20240904,151600,250965905,2200,2195,2200,2190,107
|
|
20240904,151500,250731510,2200,2190,2200,2185,1147
|
|
20240904,151400,248220205,2200,2200,2200,2200,0
|
|
20240904,151300,248220205,2200,2200,2200,2200,0
|
|
20240904,151200,248220205,2200,2200,2200,2200,0
|
|
20240904,151100,248220205,2200,2200,2200,2200,0
|
|
20240904,151000,248220205,2200,2200,2200,2200,2
|
|
20240904,150900,248215805,2200,2200,2200,2200,0
|
|
20240904,150800,248215805,2200,2200,2200,2200,7
|
|
20240904,150700,248200405,2200,2200,2200,2200,3
|
|
20240904,150600,248193805,2200,2195,2200,2190,512
|
|
20240904,150500,247072500,2185,2200,2200,2185,854
|
|
20240904,150400,245202380,2200,2200,2200,2200,0
|
|
20240904,150300,245202380,2200,2200,2200,2200,0
|
|
20240904,150200,245202380,2200,2200,2200,2200,5
|
|
20240904,150100,245191380,2200,2195,2200,2195,768
|
|
20240904,150000,243501790,2200,2200,2200,2200,0
|
|
20240904,145900,243501790,2200,2200,2200,2200,0
|
|
20240904,145800,243501790,2200,2190,2200,2185,2731
|
|
20240904,145700,237529470,2200,2200,2200,2200,10
|
|
20240904,145600,237507470,2195,2195,2195,2195,355
|
|
20240904,145500,236728245,2200,2205,2205,2200,162
|
|
20240904,145400,236371840,2200,2200,2200,2200,884
|
|
20240904,145300,234427040,2200,2200,2200,2200,0
|
|
20240904,145200,234427040,2200,2200,2200,2200,1
|
|
20240904,145100,234424840,2195,2195,2195,2195,442
|
|
20240904,145000,233454650,2200,2195,2200,2195,13
|
|
20240904,144900,233426110,2195,2200,2200,2195,58
|
|
20240904,144800,233298520,2200,2200,2200,2200,0
|
|
20240904,144700,233298520,2200,2195,2200,2195,11
|
|
20240904,144600,233274325,2200,2200,2200,2200,2
|
|
20240904,144500,233269925,2200,2200,2200,2200,0
|
|
20240904,144400,233269925,2200,2200,2200,2200,0
|
|
20240904,144300,233269925,2200,2200,2200,2200,0
|
|
20240904,144200,233269925,2200,2200,2200,2200,10
|
|
20240904,144100,233247925,2200,2200,2200,2200,0
|
|
20240904,144000,233247925,2200,2200,2200,2200,0
|
|
20240904,143900,233247925,2200,2200,2200,2200,0
|
|
20240904,143800,233247925,2200,2200,2200,2200,10
|
|
20240904,143700,233225925,2190,2195,2195,2190,465
|
|
20240904,143600,232205495,2200,2195,2200,2195,100
|
|
20240904,143500,231985990,2200,2200,2200,2200,0
|
|
20240904,143400,231985990,2200,2195,2200,2195,502
|
|
20240904,143300,230881600,2200,2200,2200,2200,8
|
|
20240904,143200,230864000,2200,2200,2200,2200,1
|
|
20240904,143100,230861800,2200,2200,2200,2200,0
|
|
20240904,143000,230861800,2200,2200,2200,2200,1
|
|
20240904,142900,230859600,2185,2195,2195,2180,4055
|
|
20240904,142800,222005825,2200,2200,2200,2200,390
|
|
20240904,142700,221147825,2185,2185,2185,2185,0
|
|
20240904,142600,221147825,2185,2200,2200,2185,2669
|
|
20240904,142500,215316045,2195,2195,2195,2195,41
|
|
20240904,142400,215226050,2200,2200,2200,2200,418
|
|
20240904,142300,214306450,2205,2205,2205,2205,35
|
|
20240904,142200,214229275,2205,2205,2205,2205,100
|
|
20240904,142100,214008775,2205,2205,2205,2205,10
|
|
20240904,142000,213986725,2200,2195,2200,2195,1196
|
|
20240904,141900,211356525,2195,2195,2195,2195,0
|
|
20240904,141800,211356525,2195,2195,2195,2195,0
|
|
20240904,141700,211356525,2195,2190,2195,2185,3475
|
|
20240904,141600,203763445,2195,2195,2195,2195,0
|
|
20240904,141500,203763445,2195,2195,2195,2195,0
|
|
20240904,141400,203763445,2195,2195,2195,2195,0
|
|
20240904,141300,203763445,2195,2195,2195,2195,0
|
|
20240904,141200,203763445,2195,2195,2195,2195,0
|
|
20240904,141100,203763445,2195,2195,2195,2195,100
|
|
20240904,141000,203543945,2195,2195,2195,2195,0
|
|
20240904,140900,203543945,2195,2195,2195,2195,1
|
|
20240904,140800,203541750,2195,2195,2195,2195,75
|
|
20240904,140700,203377125,2195,2195,2195,2195,0
|
|
20240904,140600,203377125,2195,2195,2195,2195,0
|
|
20240904,140500,203377125,2195,2195,2195,2195,0
|
|
20240904,140400,203377125,2195,2195,2195,2195,2
|
|
20240904,140300,203372735,2195,2195,2195,2195,0
|
|
20240904,140200,203372735,2195,2195,2195,2195,10
|
|
20240904,140100,203350785,2195,2195,2195,2195,0
|
|
20240904,140000,203350785,2195,2195,2195,2195,25
|
|
20240904,135900,203295910,2195,2195,2195,2195,0
|
|
20240904,135800,203295910,2195,2195,2195,2195,0
|
|
20240904,135700,203295910,2195,2195,2195,2195,1
|
|
20240904,135600,203293715,2200,2200,2200,2200,0
|
|
20240904,135500,203293715,2200,2200,2200,2200,0
|
|
20240904,135400,203293715,2200,2200,2200,2200,0
|
|
20240904,135300,203293715,2200,2200,2200,2200,0
|
|
20240904,135200,203293715,2200,2200,2200,2200,0
|
|
20240904,135100,203293715,2200,2200,2200,2200,0
|
|
20240904,135000,203293715,2200,2200,2200,2200,0
|
|
20240904,134900,203293715,2200,2200,2200,2200,0
|
|
20240904,134800,203293715,2200,2200,2200,2200,0
|
|
20240904,134700,203293715,2200,2185,2200,2185,2
|
|
20240904,134600,203289330,2200,2200,2200,2200,63
|
|
20240904,134500,203150730,2200,2200,2200,2200,0
|
|
20240904,134400,203150730,2200,2200,2200,2200,0
|
|
20240904,134300,203150730,2200,2200,2200,2200,0
|
|
20240904,134200,203150730,2200,2200,2200,2200,0
|
|
20240904,134100,203150730,2200,2200,2200,2200,0
|
|
20240904,134000,203150730,2200,2200,2200,2200,0
|
|
20240904,133900,203150730,2200,2200,2200,2200,64
|
|
20240904,133800,203009930,2205,2205,2205,2205,0
|
|
20240904,133700,203009930,2205,2205,2205,2205,0
|
|
20240904,133600,203009930,2205,2205,2205,2205,0
|
|
20240904,133500,203009930,2205,2205,2205,2205,0
|
|
20240904,133400,203009930,2205,2210,2210,2190,16
|
|
20240904,133300,202974720,2205,2205,2205,2205,0
|
|
20240904,133200,202974720,2205,2205,2205,2205,4
|
|
20240904,133100,202965900,2195,2195,2195,2195,0
|
|
20240904,133000,202965900,2195,2190,2195,2190,4195
|
|
20240904,132900,193769850,2190,2190,2190,2190,0
|
|
20240904,132800,193769850,2190,2190,2190,2190,0
|
|
20240904,132700,193769850,2190,2190,2190,2190,0
|
|
20240904,132600,193769850,2190,2190,2190,2190,2
|
|
20240904,132500,193765470,2190,2190,2190,2190,0
|
|
20240904,132400,193765470,2190,2190,2190,2190,0
|
|
20240904,132300,193765470,2190,2190,2190,2190,55
|
|
20240904,132200,193645020,2185,2185,2185,2185,0
|
|
20240904,132100,193645020,2185,2185,2185,2185,208
|
|
20240904,132000,193190540,2190,2190,2190,2190,0
|
|
20240904,131900,193190540,2190,2190,2190,2190,74
|
|
20240904,131800,193028480,2195,2195,2195,2195,0
|
|
20240904,131700,193028480,2195,2195,2195,2195,0
|
|
20240904,131600,193028480,2195,2195,2195,2195,0
|
|
20240904,131500,193028480,2195,2195,2195,2195,10
|
|
20240904,131400,193006530,2180,2185,2185,2180,3657
|
|
20240904,131300,185033270,2205,2195,2205,2185,4689
|
|
20240904,131200,174781800,2210,2210,2210,2210,0
|
|
20240904,131100,174781800,2210,2210,2210,2210,0
|
|
20240904,131000,174781800,2210,2210,2210,2210,0
|
|
20240904,130900,174781800,2210,2210,2210,2210,0
|
|
20240904,130800,174781800,2210,2205,2210,2205,178
|
|
20240904,130700,174389265,2205,2205,2205,2205,0
|
|
20240904,130600,174389265,2205,2210,2210,2205,95
|
|
20240904,130500,174179785,2210,2210,2210,2210,0
|
|
20240904,130400,174179785,2210,2210,2210,2210,0
|
|
20240904,130300,174179785,2210,2220,2220,2210,687
|
|
20240904,130200,172661315,2220,2220,2220,2220,85
|
|
20240904,130100,172472615,2225,2225,2225,2225,13
|
|
20240904,130000,172443690,2225,2195,2225,2195,8340
|
|
20240904,125900,154039065,2190,2195,2195,2190,54
|
|
20240904,125800,153920800,2190,2190,2190,2190,0
|
|
20240904,125700,153920800,2190,2190,2190,2190,0
|
|
20240904,125600,153920800,2190,2190,2190,2190,1011
|
|
20240904,125500,151706710,2195,2195,2195,2195,0
|
|
20240904,125400,151706710,2195,2195,2195,2195,0
|
|
20240904,125300,151706710,2195,2195,2195,2195,1
|
|
20240904,125200,151704515,2195,2195,2195,2195,10
|
|
20240904,125100,151682565,2190,2195,2195,2190,211
|
|
20240904,125000,151220415,2195,2195,2195,2195,84
|
|
20240904,124900,151036035,2190,2195,2195,2190,4053
|
|
20240904,124800,142159460,2195,2200,2200,2195,3
|
|
20240904,124700,142152865,2200,2200,2200,2200,0
|
|
20240904,124600,142152865,2200,2200,2200,2200,16
|
|
20240904,124500,142117665,2195,2195,2195,2195,421
|
|
20240904,124400,141193570,2200,2200,2200,2200,0
|
|
20240904,124300,141193570,2200,2200,2200,2200,104
|
|
20240904,124200,140964770,2195,2195,2195,2195,12
|
|
20240904,124100,140938430,2205,2205,2205,2205,0
|
|
20240904,124000,140938430,2205,2205,2205,2205,10
|
|
20240904,123900,140916380,2205,2195,2205,2195,195
|
|
20240904,123800,140487855,2205,2205,2205,2205,0
|
|
20240904,123700,140487855,2205,2205,2205,2205,0
|
|
20240904,123600,140487855,2205,2205,2205,2205,50
|
|
20240904,123500,140377605,2205,2205,2205,2205,0
|
|
20240904,123400,140377605,2205,2205,2205,2205,0
|
|
20240904,123300,140377605,2205,2205,2205,2205,0
|
|
20240904,123200,140377605,2205,2205,2205,2205,0
|
|
20240904,123100,140377605,2205,2205,2205,2205,1
|
|
20240904,123000,140375400,2195,2195,2195,2195,0
|
|
20240904,122900,140375400,2195,2195,2195,2195,0
|
|
20240904,122800,140375400,2195,2195,2195,2195,1
|
|
20240904,122700,140373205,2205,2205,2205,2205,0
|
|
20240904,122600,140373205,2205,2205,2205,2205,10
|
|
20240904,122500,140351155,2205,2205,2205,2205,10
|
|
20240904,122400,140329105,2205,2205,2205,2205,9
|
|
20240904,122300,140309260,2205,2200,2205,2200,534
|
|
20240904,122200,139134455,2210,2210,2210,2210,0
|
|
20240904,122100,139134455,2210,2210,2210,2210,0
|
|
20240904,122000,139134455,2210,2210,2210,2210,0
|
|
20240904,121900,139134455,2210,2210,2210,2210,0
|
|
20240904,121800,139134455,2210,2210,2210,2210,0
|
|
20240904,121700,139134455,2210,2210,2210,2210,0
|
|
20240904,121600,139134455,2210,2210,2210,2210,0
|
|
20240904,121500,139134455,2210,2210,2210,2210,0
|
|
20240904,121400,139134455,2210,2210,2210,2210,0
|
|
20240904,121300,139134455,2210,2210,2210,2210,0
|
|
20240904,121200,139134455,2210,2210,2210,2210,0
|
|
20240904,121100,139134455,2210,2205,2210,2205,150
|
|
20240904,121000,138802965,2210,2210,2210,2210,0
|
|
20240904,120900,138802965,2210,2210,2210,2210,0
|
|
20240904,120800,138802965,2210,2210,2210,2210,0
|
|
20240904,120700,138802965,2210,2210,2210,2210,0
|
|
20240904,120600,138802965,2210,2210,2210,2210,0
|
|
20240904,120500,138802965,2210,2210,2210,2210,0
|
|
20240904,120400,138802965,2210,2210,2210,2210,0
|
|
20240904,120300,138802965,2210,2210,2210,2210,0
|
|
20240904,120200,138802965,2210,2210,2210,2210,191
|
|
20240904,120100,138380855,2210,2210,2210,2210,0
|
|
20240904,120000,138380855,2210,2210,2210,2210,0
|
|
20240904,115900,138380855,2210,2210,2210,2210,0
|
|
20240904,115800,138380855,2210,2210,2210,2210,1
|
|
20240904,115700,138378645,2200,2200,2200,2200,0
|
|
20240904,115600,138378645,2200,2200,2200,2200,651
|
|
20240904,115500,136946445,2200,2200,2200,2200,800
|
|
20240904,115400,135186445,2215,2215,2215,2215,25
|
|
20240904,115300,135131070,2215,2215,2215,2215,0
|
|
20240904,115200,135131070,2215,2215,2215,2215,0
|
|
20240904,115100,135131070,2215,2215,2215,2215,0
|
|
20240904,115000,135131070,2215,2210,2215,2200,8932
|
|
20240904,114900,115457795,2210,2210,2210,2210,0
|
|
20240904,114800,115457795,2210,2210,2210,2210,0
|
|
20240904,114700,115457795,2210,2210,2210,2210,0
|
|
20240904,114600,115457795,2210,2210,2210,2210,18
|
|
20240904,114500,115418015,2215,2215,2215,2215,0
|
|
20240904,114400,115418015,2215,2215,2215,2215,1
|
|
20240904,114300,115415800,2215,2215,2215,2215,0
|
|
20240904,114200,115415800,2215,2215,2215,2215,0
|
|
20240904,114100,115415800,2215,2215,2215,2215,0
|
|
20240904,114000,115415800,2215,2215,2215,2215,0
|
|
20240904,113900,115415800,2215,2215,2215,2215,5
|
|
20240904,113800,115404725,2215,2215,2215,2215,0
|
|
20240904,113700,115404725,2215,2215,2215,2215,0
|
|
20240904,113600,115404725,2215,2215,2215,2215,0
|
|
20240904,113500,115404725,2215,2215,2215,2215,1
|
|
20240904,113400,115402510,2215,2215,2215,2215,0
|
|
20240904,113300,115402510,2215,2215,2215,2215,0
|
|
20240904,113200,115402510,2215,2215,2215,2215,50
|
|
20240904,113100,115291760,2220,2220,2220,2220,0
|
|
20240904,113000,115291760,2220,2220,2220,2220,0
|
|
20240904,112900,115291760,2220,2220,2220,2220,0
|
|
20240904,112800,115291760,2220,2220,2220,2220,0
|
|
20240904,112700,115291760,2220,2220,2220,2220,0
|
|
20240904,112600,115291760,2220,2220,2220,2220,0
|
|
20240904,112500,115291760,2220,2220,2220,2220,0
|
|
20240904,112400,115291760,2220,2220,2220,2220,0
|
|
20240904,112300,115291760,2220,2220,2220,2220,0
|
|
20240904,112200,115291760,2220,2220,2220,2220,0
|
|
20240904,112100,115291760,2220,2220,2220,2220,10
|
|
20240904,112000,115269560,2220,2220,2220,2220,0
|
|
20240904,111900,115269560,2220,2220,2220,2220,1
|
|
20240904,111800,115267340,2210,2210,2210,2210,0
|
|
20240904,111700,115267340,2210,2210,2210,2210,0
|
|
20240904,111600,115267340,2210,2210,2210,2210,1122
|
|
20240904,111500,112787720,2220,2220,2220,2220,0
|
|
20240904,111400,112787720,2220,2220,2220,2220,0
|
|
20240904,111300,112787720,2220,2220,2220,2220,0
|
|
20240904,111200,112787720,2220,2220,2220,2220,1
|
|
20240904,111100,112785500,2220,2220,2220,2220,85
|
|
20240904,111000,112596800,2220,2220,2220,2220,1
|
|
20240904,110900,112594580,2210,2210,2210,2210,0
|
|
20240904,110800,112594580,2210,2210,2210,2210,0
|
|
20240904,110700,112594580,2210,2210,2210,2210,0
|
|
20240904,110600,112594580,2210,2210,2210,2210,0
|
|
20240904,110500,112594580,2210,2210,2210,2210,0
|
|
20240904,110400,112594580,2210,2210,2210,2210,0
|
|
20240904,110300,112594580,2210,2210,2210,2210,0
|
|
20240904,110200,112594580,2210,2225,2225,2210,1178
|
|
20240904,110100,109987690,2215,2215,2215,2215,0
|
|
20240904,110000,109987690,2215,2215,2215,2215,404
|
|
20240904,105900,109092830,2220,2220,2220,2220,192
|
|
20240904,105800,108666590,2220,2220,2220,2220,0
|
|
20240904,105700,108666590,2220,2220,2220,2220,5
|
|
20240904,105600,108655490,2220,2220,2220,2220,50
|
|
20240904,105500,108544490,2220,2220,2220,2220,0
|
|
20240904,105400,108544490,2220,2220,2220,2220,750
|
|
20240904,105300,106879490,2220,2220,2220,2220,0
|
|
20240904,105200,106879490,2220,2220,2220,2220,0
|
|
20240904,105100,106879490,2220,2215,2220,2215,778
|
|
20240904,105000,105155855,2210,2210,2210,2210,0
|
|
20240904,104900,105155855,2210,2210,2210,2210,0
|
|
20240904,104800,105155855,2210,2210,2210,2210,0
|
|
20240904,104700,105155855,2210,2210,2210,2210,0
|
|
20240904,104600,105155855,2210,2210,2210,2210,504
|
|
20240904,104500,104042015,2215,2215,2215,2215,0
|
|
20240904,104400,104042015,2215,2215,2215,2215,0
|
|
20240904,104300,104042015,2215,2215,2215,2215,5
|
|
20240904,104200,104030940,2215,2215,2215,2215,0
|
|
20240904,104100,104030940,2215,2215,2215,2215,0
|
|
20240904,104000,104030940,2215,2215,2215,2215,0
|
|
20240904,103900,104030940,2215,2215,2215,2215,0
|
|
20240904,103800,104030940,2215,2210,2215,2210,126
|
|
20240904,103700,103752330,2205,2205,2205,2205,82
|
|
20240904,103600,103571520,2205,2205,2205,2205,0
|
|
20240904,103500,103571520,2205,2205,2205,2205,13
|
|
20240904,103400,103542855,2200,2200,2200,2200,0
|
|
20240904,103300,103542855,2200,2200,2200,2200,175
|
|
20240904,103200,103157855,2200,2200,2200,2200,29
|
|
20240904,103100,103094055,2200,2200,2200,2200,1
|
|
20240904,103000,103091855,2200,2200,2200,2200,45
|
|
20240904,102900,102992855,2200,2200,2200,2200,155
|
|
20240904,102800,102651855,2200,2200,2200,2200,81
|
|
20240904,102700,102473655,2200,2200,2200,2200,0
|
|
20240904,102600,102473655,2200,2200,2200,2200,0
|
|
20240904,102500,102473655,2200,2200,2200,2200,4000
|
|
20240904,102400,93673655,2200,2200,2200,2200,0
|
|
20240904,102300,93673655,2200,2200,2200,2200,0
|
|
20240904,102200,93673655,2200,2200,2200,2200,0
|
|
20240904,102100,93673655,2200,2200,2200,2200,1
|
|
20240904,102000,93671455,2200,2200,2200,2200,0
|
|
20240904,101900,93671455,2200,2200,2200,2200,0
|
|
20240904,101800,93671455,2200,2200,2200,2200,0
|
|
20240904,101700,93671455,2200,2195,2200,2195,501
|
|
20240904,101600,92571755,2195,2200,2200,2195,242
|
|
20240904,101500,92040505,2200,2200,2200,2200,5
|
|
20240904,101400,92029505,2205,2205,2205,2205,0
|
|
20240904,101300,92029505,2205,2205,2205,2205,1
|
|
20240904,101200,92027300,2205,2205,2205,2205,51
|
|
20240904,101100,91914845,2200,2200,2200,2200,20
|
|
20240904,101000,91870845,2205,2205,2205,2205,0
|
|
20240904,100900,91870845,2205,2205,2205,2205,0
|
|
20240904,100800,91870845,2205,2205,2205,2205,0
|
|
20240904,100700,91870845,2205,2205,2205,2205,5
|
|
20240904,100600,91859820,2210,2210,2210,2210,0
|
|
20240904,100500,91859820,2210,2210,2210,2210,0
|
|
20240904,100400,91859820,2210,2210,2210,2210,0
|
|
20240904,100300,91859820,2210,2210,2210,2210,0
|
|
20240904,100200,91859820,2210,2210,2210,2210,0
|
|
20240904,100100,91859820,2210,2210,2210,2210,14
|
|
20240904,100000,91828880,2195,2210,2210,2195,1375
|
|
20240904,095900,88809255,2210,2210,2210,2210,0
|
|
20240904,095800,88809255,2210,2210,2210,2210,0
|
|
20240904,095700,88809255,2210,2210,2210,2210,51
|
|
20240904,095600,88696545,2210,2210,2210,2210,12
|
|
20240904,095500,88670025,2200,2200,2200,2200,501
|
|
20240904,095400,87567825,2210,2195,2210,2195,45
|
|
20240904,095300,87469035,2200,2205,2205,2200,572
|
|
20240904,095200,86210525,2210,2210,2210,2210,50
|
|
20240904,095100,86100025,2200,2200,2200,2200,0
|
|
20240904,095000,86100025,2200,2200,2200,2200,0
|
|
20240904,094900,86100025,2200,2200,2200,2200,508
|
|
20240904,094800,84982425,2210,2210,2210,2210,96
|
|
20240904,094700,84770265,2210,2215,2215,2210,127
|
|
20240904,094600,84489295,2210,2210,2210,2210,0
|
|
20240904,094500,84489295,2210,2210,2210,2210,6
|
|
20240904,094400,84476035,2210,2200,2210,2200,9
|
|
20240904,094300,84456155,2210,2210,2210,2210,75
|
|
20240904,094200,84290405,2210,2210,2210,2210,105
|
|
20240904,094100,84058355,2200,2200,2200,2200,0
|
|
20240904,094000,84058355,2200,2200,2210,2200,334
|
|
20240904,093900,83323515,2210,2210,2210,2210,322
|
|
20240904,093800,82611895,2210,2205,2210,2205,50
|
|
20240904,093700,82501640,2205,2205,2205,2205,703
|
|
20240904,093600,80951525,2200,2200,2200,2200,1
|
|
20240904,093500,80949325,2200,2200,2200,2200,346
|
|
20240904,093400,80188125,2205,2205,2205,2205,0
|
|
20240904,093300,80188125,2205,2205,2205,2205,8
|
|
20240904,093200,80170485,2190,2195,2195,2190,1076
|
|
20240904,093100,77812670,2195,2190,2195,2190,579
|
|
20240904,093000,76541860,2190,2190,2190,2190,70
|
|
20240904,092900,76388560,2190,2185,2190,2185,20
|
|
20240904,092800,76344815,2185,2185,2185,2185,31
|
|
20240904,092700,76277080,2185,2195,2205,2180,6011
|
|
20240904,092600,63122560,2205,2205,2205,2205,100
|
|
20240904,092500,62902060,2205,2205,2205,2205,1
|
|
20240904,092400,62899855,2200,2200,2200,2200,0
|
|
20240904,092300,62899855,2200,2210,2210,2200,2997
|
|
20240904,092200,56301430,2210,2210,2210,2210,11
|
|
20240904,092100,56277120,2210,2210,2210,2210,30
|
|
20240904,092000,56210820,2210,2210,2210,2210,230
|
|
20240904,091900,55702520,2205,2205,2205,2205,0
|
|
20240904,091800,55702520,2205,2205,2205,2205,0
|
|
20240904,091700,55702520,2205,2200,2210,2200,1400
|
|
20240904,091600,52612215,2200,2200,2215,2200,87
|
|
20240904,091500,52420800,2200,2195,2205,2195,690
|
|
20240904,091400,50900740,2195,2200,2205,2195,186
|
|
20240904,091300,50491940,2200,2200,2200,2200,77
|
|
20240904,091200,50322540,2200,2205,2205,2200,51
|
|
20240904,091100,50210090,2195,2205,2205,2195,3011
|
|
20240904,091000,43598165,2220,2220,2220,2200,9079
|
|
20240904,090900,23510370,2220,2215,2220,2215,22
|
|
20240904,090800,23461535,2205,2205,2205,2205,477
|
|
20240904,090700,22409750,2205,2215,2215,2205,646
|
|
20240904,090600,20982255,2215,2215,2215,2215,2
|
|
20240904,090500,20977825,2215,2215,2215,2210,408
|
|
20240904,090400,20075740,2210,2210,2210,2210,0
|
|
20240904,090300,20075740,2210,2210,2210,2210,1
|
|
20240904,090200,20073530,2205,2205,2205,2175,1703
|
|
20240904,090100,16350735,2205,2220,2230,2175,5942
|
|
20240904,090000,3247470,2225,2240,2240,2225,1452
|