677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,201400,112835695,2570,2570,2570,2570,492
|
|
20240905,201300,112835695,2570,2570,2570,2570,0
|
|
20240905,201200,112835695,2570,2570,2570,2570,0
|
|
20240905,201100,112835695,2570,2570,2570,2570,0
|
|
20240905,201000,112835695,2570,2570,2570,2570,0
|
|
20240905,200900,112835695,2570,2570,2570,2570,0
|
|
20240905,200800,112835695,2570,2570,2570,2570,0
|
|
20240905,200700,112835695,2570,2570,2570,2570,0
|
|
20240905,200600,112835695,2570,2570,2570,2570,0
|
|
20240905,200500,112835695,2570,2570,2570,2570,0
|
|
20240905,200400,112835695,2570,2570,2570,2570,0
|
|
20240905,200300,112835695,2570,2570,2570,2570,0
|
|
20240905,200200,112835695,2570,2570,2570,2570,0
|
|
20240905,200100,112835695,2570,2570,2570,2570,0
|
|
20240905,200000,112835695,2570,2570,2570,2570,0
|
|
20240905,195900,112835695,2570,2570,2570,2570,0
|
|
20240905,195800,112835695,2570,2570,2570,2570,0
|
|
20240905,195700,112835695,2570,2570,2570,2570,0
|
|
20240905,195600,112835695,2570,2570,2570,2570,0
|
|
20240905,195500,112835695,2570,2570,2570,2570,0
|
|
20240905,195400,112835695,2570,2570,2570,2570,0
|
|
20240905,195300,112835695,2570,2570,2570,2570,0
|
|
20240905,195200,112835695,2570,2570,2570,2570,0
|
|
20240905,195100,112835695,2570,2570,2570,2570,0
|
|
20240905,195000,112835695,2570,2570,2570,2570,0
|
|
20240905,194900,112835695,2570,2570,2570,2570,0
|
|
20240905,194800,112835695,2570,2570,2570,2570,0
|
|
20240905,194700,112835695,2570,2570,2570,2570,0
|
|
20240905,194600,112835695,2570,2570,2570,2570,0
|
|
20240905,194500,112835695,2570,2570,2570,2570,0
|
|
20240905,194400,112835695,2570,2570,2570,2570,492
|
|
20240905,194300,112835695,2570,2570,2570,2570,0
|
|
20240905,194200,112835695,2570,2570,2570,2570,0
|
|
20240905,194100,112835695,2570,2570,2570,2570,0
|
|
20240905,194000,112835695,2570,2570,2570,2570,0
|
|
20240905,193900,112835695,2570,2570,2570,2570,0
|
|
20240905,193800,112835695,2570,2570,2570,2570,0
|
|
20240905,193700,112835695,2570,2570,2570,2570,0
|
|
20240905,193600,112835695,2570,2570,2570,2570,0
|
|
20240905,193500,112835695,2570,2570,2570,2570,0
|
|
20240905,193400,112835695,2570,2570,2570,2570,0
|
|
20240905,193300,112835695,2570,2570,2570,2570,0
|
|
20240905,193200,112835695,2570,2570,2570,2570,0
|
|
20240905,193100,112835695,2570,2570,2570,2570,0
|
|
20240905,193000,112835695,2570,2570,2570,2570,0
|
|
20240905,192900,112835695,2570,2570,2570,2570,0
|
|
20240905,192800,112835695,2570,2570,2570,2570,0
|
|
20240905,192700,112835695,2570,2570,2570,2570,0
|
|
20240905,192600,112835695,2570,2570,2570,2570,0
|
|
20240905,192500,112835695,2570,2570,2570,2570,0
|
|
20240905,192400,112835695,2570,2570,2570,2570,0
|
|
20240905,192300,112835695,2570,2570,2570,2570,0
|
|
20240905,192200,112835695,2570,2570,2570,2570,0
|
|
20240905,192100,112835695,2570,2570,2570,2570,0
|
|
20240905,192000,112835695,2570,2570,2570,2570,0
|
|
20240905,191900,112835695,2570,2570,2570,2570,0
|
|
20240905,191800,112835695,2570,2570,2570,2570,0
|
|
20240905,191700,112835695,2570,2570,2570,2570,0
|
|
20240905,191600,112835695,2570,2570,2570,2570,0
|
|
20240905,191500,112835695,2570,2570,2570,2570,0
|
|
20240905,191400,112835695,2570,2570,2570,2570,492
|
|
20240905,191300,112835695,2570,2570,2570,2570,0
|
|
20240905,191200,112835695,2570,2570,2570,2570,0
|
|
20240905,191100,112835695,2570,2570,2570,2570,0
|
|
20240905,191000,112835695,2570,2570,2570,2570,0
|
|
20240905,190900,112835695,2570,2570,2570,2570,0
|
|
20240905,190800,112835695,2570,2570,2570,2570,0
|
|
20240905,190700,112835695,2570,2570,2570,2570,0
|
|
20240905,190600,112835695,2570,2570,2570,2570,0
|
|
20240905,190500,112835695,2570,2570,2570,2570,0
|
|
20240905,190400,112835695,2570,2570,2570,2570,0
|
|
20240905,190300,112835695,2570,2570,2570,2570,0
|
|
20240905,190200,112835695,2570,2570,2570,2570,0
|
|
20240905,190100,112835695,2570,2570,2570,2570,0
|
|
20240905,190000,112835695,2570,2570,2570,2570,0
|
|
20240905,185900,112835695,2570,2570,2570,2570,0
|
|
20240905,185800,112835695,2570,2570,2570,2570,0
|
|
20240905,185700,112835695,2570,2570,2570,2570,0
|
|
20240905,185600,112835695,2570,2570,2570,2570,0
|
|
20240905,185500,112835695,2570,2570,2570,2570,0
|
|
20240905,185400,112835695,2570,2570,2570,2570,0
|
|
20240905,185300,112835695,2570,2570,2570,2570,0
|
|
20240905,185200,112835695,2570,2570,2570,2570,0
|
|
20240905,185100,112835695,2570,2570,2570,2570,0
|
|
20240905,185000,112835695,2570,2570,2570,2570,0
|
|
20240905,184900,112835695,2570,2570,2570,2570,0
|
|
20240905,184800,112835695,2570,2570,2570,2570,0
|
|
20240905,184700,112835695,2570,2570,2570,2570,0
|
|
20240905,184600,112835695,2570,2570,2570,2570,0
|
|
20240905,184500,112835695,2570,2570,2570,2570,0
|
|
20240905,184400,112835695,2570,2570,2570,2570,492
|
|
20240905,184300,112835695,2570,2570,2570,2570,0
|
|
20240905,184200,112835695,2570,2570,2570,2570,0
|
|
20240905,184100,112835695,2570,2570,2570,2570,0
|
|
20240905,184000,112835695,2570,2570,2570,2570,0
|
|
20240905,183900,112835695,2570,2570,2570,2570,0
|
|
20240905,183800,112835695,2570,2570,2570,2570,0
|
|
20240905,183700,112835695,2570,2570,2570,2570,0
|
|
20240905,183600,112835695,2570,2570,2570,2570,0
|
|
20240905,183500,112835695,2570,2570,2570,2570,0
|
|
20240905,183400,112835695,2570,2570,2570,2570,0
|
|
20240905,183300,112835695,2570,2570,2570,2570,0
|
|
20240905,183200,112835695,2570,2570,2570,2570,0
|
|
20240905,183100,112835695,2570,2570,2570,2570,0
|
|
20240905,183000,112835695,2570,2570,2570,2570,0
|
|
20240905,182900,112835695,2570,2570,2570,2570,0
|
|
20240905,182800,112835695,2570,2570,2570,2570,0
|
|
20240905,182700,112835695,2570,2570,2570,2570,0
|
|
20240905,182600,112835695,2570,2570,2570,2570,0
|
|
20240905,182500,112835695,2570,2570,2570,2570,0
|
|
20240905,182400,112835695,2570,2570,2570,2570,0
|
|
20240905,182300,112835695,2570,2570,2570,2570,0
|
|
20240905,182200,112835695,2570,2570,2570,2570,0
|
|
20240905,182100,112835695,2570,2570,2570,2570,0
|
|
20240905,182000,112835695,2570,2570,2570,2570,0
|
|
20240905,181900,112835695,2570,2570,2570,2570,0
|
|
20240905,181800,112835695,2570,2570,2570,2570,0
|
|
20240905,181700,112835695,2570,2570,2570,2570,0
|
|
20240905,181600,112835695,2570,2570,2570,2570,0
|
|
20240905,181500,112835695,2570,2570,2570,2570,0
|
|
20240905,181400,112835695,2570,2570,2570,2570,492
|
|
20240905,181300,112835695,2570,2570,2570,2570,0
|
|
20240905,181200,112835695,2570,2570,2570,2570,0
|
|
20240905,181100,112835695,2570,2570,2570,2570,0
|
|
20240905,181000,112835695,2570,2570,2570,2570,0
|
|
20240905,180900,112835695,2570,2570,2570,2570,0
|
|
20240905,180800,112835695,2570,2570,2570,2570,0
|
|
20240905,180700,112835695,2570,2570,2570,2570,0
|
|
20240905,180600,112835695,2570,2570,2570,2570,0
|
|
20240905,180500,112835695,2570,2570,2570,2570,0
|
|
20240905,180400,112835695,2570,2570,2570,2570,0
|
|
20240905,180300,112835695,2570,2570,2570,2570,0
|
|
20240905,180200,112835695,2570,2570,2570,2570,0
|
|
20240905,180100,112835695,2570,2570,2570,2570,0
|
|
20240905,180000,112835695,2570,2570,2570,2570,0
|
|
20240905,175900,112835695,2570,2570,2570,2570,0
|
|
20240905,175800,112835695,2570,2570,2570,2570,0
|
|
20240905,175700,112835695,2570,2570,2570,2570,0
|
|
20240905,175600,112835695,2570,2570,2570,2570,0
|
|
20240905,175500,112835695,2570,2570,2570,2570,0
|
|
20240905,175400,112835695,2570,2570,2570,2570,0
|
|
20240905,175300,112835695,2570,2570,2570,2570,0
|
|
20240905,175200,112835695,2570,2570,2570,2570,0
|
|
20240905,175100,112835695,2570,2570,2570,2570,0
|
|
20240905,175000,112835695,2570,2570,2570,2570,0
|
|
20240905,174900,112835695,2570,2570,2570,2570,0
|
|
20240905,174800,112835695,2570,2570,2570,2570,0
|
|
20240905,174700,112835695,2570,2570,2570,2570,0
|
|
20240905,174600,112835695,2570,2570,2570,2570,0
|
|
20240905,174500,112835695,2570,2570,2570,2570,0
|
|
20240905,174400,112835695,2570,2570,2570,2570,492
|
|
20240905,174300,112835695,2570,2570,2570,2570,0
|
|
20240905,174200,112835695,2570,2570,2570,2570,0
|
|
20240905,174100,112835695,2570,2570,2570,2570,0
|
|
20240905,174000,112835695,2570,2570,2570,2570,0
|
|
20240905,173900,112835695,2570,2570,2570,2570,0
|
|
20240905,173800,112835695,2570,2570,2570,2570,0
|
|
20240905,173700,112835695,2570,2570,2570,2570,0
|
|
20240905,173600,112835695,2570,2570,2570,2570,0
|
|
20240905,173500,112835695,2570,2570,2570,2570,0
|
|
20240905,173400,112835695,2570,2570,2570,2570,0
|
|
20240905,173300,112835695,2570,2570,2570,2570,0
|
|
20240905,173200,112835695,2570,2570,2570,2570,0
|
|
20240905,173100,112835695,2570,2570,2570,2570,0
|
|
20240905,173000,112835695,2570,2570,2570,2570,0
|
|
20240905,172900,112835695,2570,2570,2570,2570,0
|
|
20240905,172800,112835695,2570,2570,2570,2570,0
|
|
20240905,172700,112835695,2570,2570,2570,2570,0
|
|
20240905,172600,112835695,2570,2570,2570,2570,0
|
|
20240905,172500,112835695,2570,2570,2570,2570,0
|
|
20240905,172400,112835695,2570,2570,2570,2570,0
|
|
20240905,172300,112835695,2570,2570,2570,2570,0
|
|
20240905,172200,112835695,2570,2570,2570,2570,0
|
|
20240905,172100,112835695,2570,2570,2570,2570,0
|
|
20240905,172000,112835695,2570,2570,2570,2570,0
|
|
20240905,171900,112835695,2570,2570,2570,2570,0
|
|
20240905,171800,112835695,2570,2570,2570,2570,0
|
|
20240905,171700,112835695,2570,2570,2570,2570,0
|
|
20240905,171600,112835695,2570,2570,2570,2570,0
|
|
20240905,171500,112835695,2570,2570,2570,2570,0
|
|
20240905,171400,112835695,2570,2570,2570,2570,492
|
|
20240905,171300,112835695,2570,2570,2570,2570,0
|
|
20240905,171200,112835695,2570,2570,2570,2570,0
|
|
20240905,171100,112835695,2570,2570,2570,2570,0
|
|
20240905,171000,112835695,2570,2570,2570,2570,0
|
|
20240905,170900,112835695,2570,2570,2570,2570,0
|
|
20240905,170800,112835695,2570,2570,2570,2570,0
|
|
20240905,170700,112835695,2570,2570,2570,2570,0
|
|
20240905,170600,112835695,2570,2570,2570,2570,0
|
|
20240905,170500,112835695,2570,2570,2570,2570,0
|
|
20240905,170400,112835695,2570,2570,2570,2570,0
|
|
20240905,170300,112835695,2570,2570,2570,2570,0
|
|
20240905,170200,112835695,2570,2570,2570,2570,0
|
|
20240905,170100,112835695,2570,2570,2570,2570,0
|
|
20240905,170000,112835695,2570,2570,2570,2570,0
|
|
20240905,165900,112835695,2570,2570,2570,2570,0
|
|
20240905,165800,112835695,2570,2570,2570,2570,0
|
|
20240905,165700,112835695,2570,2570,2570,2570,0
|
|
20240905,165600,112835695,2570,2570,2570,2570,0
|
|
20240905,165500,112835695,2570,2570,2570,2570,0
|
|
20240905,165400,112835695,2570,2570,2570,2570,0
|
|
20240905,165300,112835695,2570,2570,2570,2570,0
|
|
20240905,165200,112835695,2570,2570,2570,2570,0
|
|
20240905,165100,112835695,2570,2570,2570,2570,0
|
|
20240905,165000,112835695,2570,2570,2570,2570,0
|
|
20240905,164900,112835695,2570,2570,2570,2570,0
|
|
20240905,164800,112835695,2570,2570,2570,2570,0
|
|
20240905,164700,112835695,2570,2570,2570,2570,0
|
|
20240905,164600,112835695,2570,2570,2570,2570,0
|
|
20240905,164500,112835695,2570,2570,2570,2570,0
|
|
20240905,164400,112835695,2570,2570,2570,2570,492
|
|
20240905,164300,112835695,2570,2570,2570,2570,0
|
|
20240905,164200,112835695,2570,2570,2570,2570,0
|
|
20240905,164100,112835695,2570,2570,2570,2570,0
|
|
20240905,164000,112835695,2570,2570,2570,2570,0
|
|
20240905,163900,112835695,2570,2570,2570,2570,0
|
|
20240905,163800,112835695,2570,2570,2570,2570,0
|
|
20240905,163700,112835695,2570,2570,2570,2570,0
|
|
20240905,163600,112835695,2570,2570,2570,2570,0
|
|
20240905,163500,112835695,2570,2570,2570,2570,0
|
|
20240905,163400,112835695,2570,2570,2570,2570,0
|
|
20240905,163300,112835695,2570,2570,2570,2570,0
|
|
20240905,163200,112835695,2570,2570,2570,2570,0
|
|
20240905,163100,112835695,2570,2570,2570,2570,0
|
|
20240905,163000,112835695,2570,2570,2570,2570,0
|
|
20240905,162900,112835695,2570,2570,2570,2570,0
|
|
20240905,162800,112835695,2570,2570,2570,2570,0
|
|
20240905,162700,112835695,2570,2570,2570,2570,0
|
|
20240905,162600,112835695,2570,2570,2570,2570,0
|
|
20240905,162500,112835695,2570,2570,2570,2570,0
|
|
20240905,162400,112835695,2570,2570,2570,2570,0
|
|
20240905,162300,112835695,2570,2570,2570,2570,0
|
|
20240905,162200,112835695,2570,2570,2570,2570,0
|
|
20240905,162100,112835695,2570,2570,2570,2570,0
|
|
20240905,162000,112835695,2570,2570,2570,2570,0
|
|
20240905,161900,112835695,2570,2570,2570,2570,0
|
|
20240905,161800,112835695,2570,2570,2570,2570,0
|
|
20240905,161700,112835695,2570,2570,2570,2570,0
|
|
20240905,161600,112835695,2570,2570,2570,2570,0
|
|
20240905,161500,112835695,2570,2570,2570,2570,0
|
|
20240905,161400,112835695,2570,2570,2570,2570,492
|
|
20240905,161300,112835695,2570,2570,2570,2570,0
|
|
20240905,161200,112835695,2570,2570,2570,2570,0
|
|
20240905,161100,112835695,2570,2570,2570,2570,0
|
|
20240905,161000,112835695,2570,2570,2570,2570,0
|
|
20240905,160900,112835695,2570,2570,2570,2570,0
|
|
20240905,160800,112835695,2570,2570,2570,2570,0
|
|
20240905,160700,112835695,2570,2570,2570,2570,0
|
|
20240905,160600,112835695,2570,2570,2570,2570,0
|
|
20240905,160500,112835695,2570,2570,2570,2570,0
|
|
20240905,160400,112835695,2570,2570,2570,2570,0
|
|
20240905,160300,112835695,2570,2570,2570,2570,0
|
|
20240905,160200,112835695,2570,2570,2570,2570,0
|
|
20240905,160100,112835695,2570,2570,2570,2570,0
|
|
20240905,160000,112835695,2570,2570,2570,2570,0
|
|
20240905,155900,112835695,2570,2570,2570,2570,0
|
|
20240905,155800,112835695,2570,2570,2570,2570,0
|
|
20240905,155700,112835695,2570,2570,2570,2570,0
|
|
20240905,155600,112835695,2570,2570,2570,2570,0
|
|
20240905,155500,112835695,2570,2570,2570,2570,0
|
|
20240905,155400,112835695,2570,2570,2570,2570,0
|
|
20240905,155300,112835695,2570,2570,2570,2570,0
|
|
20240905,155200,112835695,2570,2570,2570,2570,0
|
|
20240905,155100,112835695,2570,2570,2570,2570,0
|
|
20240905,155000,112835695,2570,2570,2570,2570,0
|
|
20240905,154900,112835695,2570,2570,2570,2570,0
|
|
20240905,154800,112835695,2570,2570,2570,2570,0
|
|
20240905,154700,112835695,2570,2570,2570,2570,0
|
|
20240905,154600,112835695,2570,2570,2570,2570,0
|
|
20240905,154500,112835695,2570,2570,2570,2570,0
|
|
20240905,154400,112835695,2570,2570,2570,2570,492
|
|
20240905,154300,112835695,2570,2570,2570,2570,0
|
|
20240905,154200,112835695,2570,2570,2570,2570,0
|
|
20240905,154100,112835695,2570,2570,2570,2570,0
|
|
20240905,154000,112835695,2570,2570,2570,2570,0
|
|
20240905,153900,112835695,2570,2570,2570,2570,0
|
|
20240905,153800,112835695,2570,2570,2570,2570,0
|
|
20240905,153700,112835695,2570,2570,2570,2570,0
|
|
20240905,153600,112835695,2570,2570,2570,2570,0
|
|
20240905,153500,112835695,2570,2570,2570,2570,0
|
|
20240905,153400,112835695,2570,2570,2570,2570,0
|
|
20240905,153300,112835695,2570,2570,2570,2570,0
|
|
20240905,153200,112835695,2570,2570,2570,2570,0
|
|
20240905,153100,112835695,2570,2570,2570,2570,0
|
|
20240905,153000,112835695,2570,2570,2570,2570,492
|
|
20240905,152900,111571255,2570,2570,2570,2570,0
|
|
20240905,152800,111571255,2570,2570,2570,2570,0
|
|
20240905,152700,111571255,2570,2570,2570,2570,0
|
|
20240905,152600,111571255,2570,2570,2570,2570,0
|
|
20240905,152500,111571255,2570,2570,2570,2570,0
|
|
20240905,152400,111571255,2570,2570,2570,2570,0
|
|
20240905,152300,111571255,2570,2570,2570,2570,0
|
|
20240905,152200,111571255,2570,2570,2570,2570,0
|
|
20240905,152100,111571255,2570,2570,2570,2570,0
|
|
20240905,152000,111571255,2570,2570,2570,2570,0
|
|
20240905,151900,111571255,2570,2570,2570,2570,0
|
|
20240905,151800,111571255,2570,2570,2570,2570,1
|
|
20240905,151700,111568685,2560,2560,2560,2560,60
|
|
20240905,151600,111415085,2575,2575,2575,2575,0
|
|
20240905,151500,111415085,2575,2575,2575,2575,0
|
|
20240905,151400,111415085,2575,2575,2575,2575,0
|
|
20240905,151300,111415085,2575,2575,2575,2575,3
|
|
20240905,151200,111407360,2570,2560,2575,2560,406
|
|
20240905,151100,110364070,2575,2575,2575,2575,1
|
|
20240905,151000,110361495,2565,2565,2565,2565,198
|
|
20240905,150900,109853625,2575,2565,2575,2565,1400
|
|
20240905,150800,106256790,2565,2565,2565,2565,1
|
|
20240905,150700,106254225,2555,2555,2555,2555,149
|
|
20240905,150600,105873530,2555,2555,2555,2555,1
|
|
20240905,150500,105870975,2565,2565,2565,2565,0
|
|
20240905,150400,105870975,2565,2565,2565,2565,0
|
|
20240905,150300,105870975,2565,2565,2565,2565,0
|
|
20240905,150200,105870975,2565,2565,2565,2565,0
|
|
20240905,150100,105870975,2565,2565,2565,2565,0
|
|
20240905,150000,105870975,2565,2565,2565,2565,0
|
|
20240905,145900,105870975,2565,2565,2565,2565,0
|
|
20240905,145800,105870975,2565,2565,2565,2565,0
|
|
20240905,145700,105870975,2565,2565,2565,2565,10
|
|
20240905,145600,105845325,2565,2565,2565,2565,0
|
|
20240905,145500,105845325,2565,2565,2565,2565,0
|
|
20240905,145400,105845325,2565,2565,2565,2565,0
|
|
20240905,145300,105845325,2565,2565,2565,2565,0
|
|
20240905,145200,105845325,2565,2565,2565,2565,0
|
|
20240905,145100,105845325,2565,2565,2565,2565,0
|
|
20240905,145000,105845325,2565,2565,2565,2565,7
|
|
20240905,144900,105827370,2560,2555,2560,2555,2
|
|
20240905,144800,105822255,2570,2560,2570,2560,101
|
|
20240905,144700,105563305,2555,2555,2555,2555,7
|
|
20240905,144600,105545420,2560,2560,2560,2560,2
|
|
20240905,144500,105540300,2555,2555,2555,2555,0
|
|
20240905,144400,105540300,2555,2555,2555,2555,37
|
|
20240905,144300,105445765,2555,2555,2555,2555,0
|
|
20240905,144200,105445765,2555,2555,2555,2555,5
|
|
20240905,144100,105432990,2555,2555,2555,2555,0
|
|
20240905,144000,105432990,2555,2555,2555,2555,0
|
|
20240905,143900,105432990,2555,2550,2555,2550,328
|
|
20240905,143800,104596585,2555,2555,2555,2555,0
|
|
20240905,143700,104596585,2555,2550,2555,2550,351
|
|
20240905,143600,103701530,2555,2555,2555,2555,0
|
|
20240905,143500,103701530,2555,2555,2555,2555,0
|
|
20240905,143400,103701530,2555,2555,2555,2555,0
|
|
20240905,143300,103701530,2555,2555,2555,2555,0
|
|
20240905,143200,103701530,2555,2555,2555,2555,0
|
|
20240905,143100,103701530,2555,2555,2555,2555,0
|
|
20240905,143000,103701530,2555,2555,2555,2555,0
|
|
20240905,142900,103701530,2555,2555,2555,2555,0
|
|
20240905,142800,103701530,2555,2555,2555,2555,0
|
|
20240905,142700,103701530,2555,2555,2555,2555,0
|
|
20240905,142600,103701530,2555,2555,2555,2555,0
|
|
20240905,142500,103701530,2555,2555,2555,2555,0
|
|
20240905,142400,103701530,2555,2555,2555,2555,38
|
|
20240905,142300,103604440,2555,2555,2555,2555,1
|
|
20240905,142200,103601885,2550,2550,2550,2550,0
|
|
20240905,142100,103601885,2550,2550,2550,2550,0
|
|
20240905,142000,103601885,2550,2550,2550,2550,0
|
|
20240905,141900,103601885,2550,2550,2550,2550,0
|
|
20240905,141800,103601885,2550,2550,2550,2550,0
|
|
20240905,141700,103601885,2550,2550,2550,2550,0
|
|
20240905,141600,103601885,2550,2550,2550,2550,1
|
|
20240905,141500,103599335,2530,2530,2530,2530,1500
|
|
20240905,141400,99804335,2530,2530,2530,2530,0
|
|
20240905,141300,99804335,2530,2530,2530,2530,0
|
|
20240905,141200,99804335,2530,2545,2545,2530,3517
|
|
20240905,141100,90893780,2555,2555,2555,2555,0
|
|
20240905,141000,90893780,2555,2555,2555,2555,0
|
|
20240905,140900,90893780,2555,2555,2555,2555,1
|
|
20240905,140800,90891225,2545,2545,2545,2545,0
|
|
20240905,140700,90891225,2545,2545,2545,2545,0
|
|
20240905,140600,90891225,2545,2545,2545,2545,85
|
|
20240905,140500,90674900,2545,2545,2545,2545,0
|
|
20240905,140400,90674900,2545,2550,2550,2545,343
|
|
20240905,140300,89801510,2545,2545,2545,2545,409
|
|
20240905,140200,88760605,2545,2545,2545,2545,0
|
|
20240905,140100,88760605,2545,2545,2545,2545,0
|
|
20240905,140000,88760605,2545,2545,2545,2545,0
|
|
20240905,135900,88760605,2545,2545,2545,2545,0
|
|
20240905,135800,88760605,2545,2545,2545,2545,0
|
|
20240905,135700,88760605,2545,2545,2545,2545,0
|
|
20240905,135600,88760605,2545,2545,2545,2545,0
|
|
20240905,135500,88760605,2545,2545,2545,2545,0
|
|
20240905,135400,88760605,2545,2545,2545,2545,0
|
|
20240905,135300,88760605,2545,2545,2545,2545,0
|
|
20240905,135200,88760605,2545,2545,2545,2545,0
|
|
20240905,135100,88760605,2545,2545,2545,2545,0
|
|
20240905,135000,88760605,2545,2545,2545,2545,400
|
|
20240905,134900,87742605,2535,2535,2535,2535,50
|
|
20240905,134800,87615855,2530,2530,2530,2530,0
|
|
20240905,134700,87615855,2530,2535,2535,2530,59
|
|
20240905,134600,87466505,2540,2540,2540,2540,0
|
|
20240905,134500,87466505,2540,2540,2540,2540,27
|
|
20240905,134400,87397925,2540,2540,2540,2540,0
|
|
20240905,134300,87397925,2540,2540,2540,2540,0
|
|
20240905,134200,87397925,2540,2540,2540,2540,0
|
|
20240905,134100,87397925,2540,2540,2540,2540,1
|
|
20240905,134000,87395385,2540,2540,2540,2540,1
|
|
20240905,133900,87392845,2540,2540,2540,2540,91
|
|
20240905,133800,87161705,2540,2540,2540,2540,0
|
|
20240905,133700,87161705,2540,2540,2540,2540,0
|
|
20240905,133600,87161705,2540,2540,2540,2540,0
|
|
20240905,133500,87161705,2540,2540,2540,2540,0
|
|
20240905,133400,87161705,2540,2540,2540,2540,0
|
|
20240905,133300,87161705,2540,2540,2540,2540,2
|
|
20240905,133200,87156625,2540,2540,2540,2540,18
|
|
20240905,133100,87110905,2540,2540,2540,2540,2
|
|
20240905,133000,87105825,2550,2550,2550,2550,0
|
|
20240905,132900,87105825,2550,2550,2550,2550,0
|
|
20240905,132800,87105825,2550,2550,2550,2550,0
|
|
20240905,132700,87105825,2550,2550,2550,2550,0
|
|
20240905,132600,87105825,2550,2550,2550,2550,0
|
|
20240905,132500,87105825,2550,2550,2550,2550,0
|
|
20240905,132400,87105825,2550,2550,2550,2550,0
|
|
20240905,132300,87105825,2550,2550,2550,2550,0
|
|
20240905,132200,87105825,2550,2550,2550,2550,0
|
|
20240905,132100,87105825,2550,2550,2550,2550,0
|
|
20240905,132000,87105825,2550,2550,2550,2550,0
|
|
20240905,131900,87105825,2550,2550,2550,2550,0
|
|
20240905,131800,87105825,2550,2550,2550,2550,0
|
|
20240905,131700,87105825,2550,2550,2550,2550,0
|
|
20240905,131600,87105825,2550,2550,2550,2550,0
|
|
20240905,131500,87105825,2550,2550,2550,2550,0
|
|
20240905,131400,87105825,2550,2550,2550,2550,0
|
|
20240905,131300,87105825,2550,2550,2550,2550,0
|
|
20240905,131200,87105825,2550,2550,2550,2550,0
|
|
20240905,131100,87105825,2550,2550,2550,2550,0
|
|
20240905,131000,87105825,2550,2550,2550,2550,0
|
|
20240905,130900,87105825,2550,2545,2550,2530,3710
|
|
20240905,130800,77692030,2545,2545,2545,2545,0
|
|
20240905,130700,77692030,2545,2545,2545,2545,1185
|
|
20240905,130600,74676205,2550,2550,2550,2550,0
|
|
20240905,130500,74676205,2550,2550,2550,2550,146
|
|
20240905,130400,74303905,2550,2550,2550,2550,0
|
|
20240905,130300,74303905,2550,2550,2550,2550,0
|
|
20240905,130200,74303905,2550,2550,2550,2550,0
|
|
20240905,130100,74303905,2550,2550,2550,2550,100
|
|
20240905,130000,74048905,2550,2550,2550,2550,35
|
|
20240905,125900,73959655,2545,2545,2545,2545,0
|
|
20240905,125800,73959655,2545,2545,2545,2545,35
|
|
20240905,125700,73870580,2560,2560,2560,2560,0
|
|
20240905,125600,73870580,2560,2560,2560,2560,100
|
|
20240905,125500,73614580,2560,2560,2560,2560,50
|
|
20240905,125400,73486580,2560,2560,2560,2560,0
|
|
20240905,125300,73486580,2560,2560,2560,2560,200
|
|
20240905,125200,72974580,2550,2550,2550,2550,0
|
|
20240905,125100,72974580,2550,2555,2555,2550,103
|
|
20240905,125000,72711430,2555,2555,2555,2555,0
|
|
20240905,124900,72711430,2555,2555,2555,2555,100
|
|
20240905,124800,72455930,2555,2555,2555,2555,0
|
|
20240905,124700,72455930,2555,2555,2555,2555,0
|
|
20240905,124600,72455930,2555,2555,2555,2555,0
|
|
20240905,124500,72455930,2555,2555,2555,2555,0
|
|
20240905,124400,72455930,2555,2555,2555,2555,0
|
|
20240905,124300,72455930,2555,2555,2555,2555,0
|
|
20240905,124200,72455930,2555,2555,2555,2555,0
|
|
20240905,124100,72455930,2555,2555,2555,2555,0
|
|
20240905,124000,72455930,2555,2555,2555,2555,0
|
|
20240905,123900,72455930,2555,2555,2555,2555,1
|
|
20240905,123800,72453375,2545,2545,2545,2545,0
|
|
20240905,123700,72453375,2545,2545,2545,2545,0
|
|
20240905,123600,72453375,2545,2550,2550,2545,310
|
|
20240905,123500,71664005,2550,2555,2555,2550,471
|
|
20240905,123400,70461710,2570,2570,2570,2570,1
|
|
20240905,123300,70459140,2560,2560,2560,2560,0
|
|
20240905,123200,70459140,2560,2560,2560,2560,24
|
|
20240905,123100,70397700,2565,2565,2565,2565,5
|
|
20240905,123000,70384875,2580,2580,2580,2580,0
|
|
20240905,122900,70384875,2580,2580,2580,2580,0
|
|
20240905,122800,70384875,2580,2580,2580,2580,0
|
|
20240905,122700,70384875,2580,2580,2580,2580,0
|
|
20240905,122600,70384875,2580,2580,2580,2580,0
|
|
20240905,122500,70384875,2580,2580,2580,2565,172
|
|
20240905,122400,69943665,2570,2570,2570,2570,0
|
|
20240905,122300,69943665,2570,2570,2570,2570,0
|
|
20240905,122200,69943665,2570,2570,2570,2570,0
|
|
20240905,122100,69943665,2570,2570,2570,2570,0
|
|
20240905,122000,69943665,2570,2570,2570,2570,0
|
|
20240905,121900,69943665,2570,2570,2570,2570,0
|
|
20240905,121800,69943665,2570,2570,2570,2570,0
|
|
20240905,121700,69943665,2570,2570,2570,2570,0
|
|
20240905,121600,69943665,2570,2570,2570,2570,1
|
|
20240905,121500,69941095,2565,2565,2565,2565,0
|
|
20240905,121400,69941095,2565,2565,2565,2565,24
|
|
20240905,121300,69879535,2580,2580,2580,2580,1
|
|
20240905,121200,69876955,2575,2575,2575,2575,393
|
|
20240905,121100,68864980,2575,2575,2575,2575,1
|
|
20240905,121000,68862405,2575,2575,2575,2575,0
|
|
20240905,120900,68862405,2575,2575,2575,2575,0
|
|
20240905,120800,68862405,2575,2575,2575,2575,0
|
|
20240905,120700,68862405,2575,2575,2575,2575,1
|
|
20240905,120600,68859830,2570,2570,2570,2570,52
|
|
20240905,120500,68726190,2570,2570,2570,2570,0
|
|
20240905,120400,68726190,2570,2570,2570,2570,0
|
|
20240905,120300,68726190,2570,2570,2570,2570,0
|
|
20240905,120200,68726190,2570,2570,2570,2570,0
|
|
20240905,120100,68726190,2570,2570,2570,2570,0
|
|
20240905,120000,68726190,2570,2570,2570,2570,0
|
|
20240905,115900,68726190,2570,2570,2570,2570,0
|
|
20240905,115800,68726190,2570,2570,2570,2570,0
|
|
20240905,115700,68726190,2570,2570,2570,2570,0
|
|
20240905,115600,68726190,2570,2570,2570,2570,0
|
|
20240905,115500,68726190,2570,2570,2570,2570,0
|
|
20240905,115400,68726190,2570,2570,2570,2570,4
|
|
20240905,115300,68715910,2575,2575,2575,2575,20
|
|
20240905,115200,68664410,2570,2570,2570,2570,0
|
|
20240905,115100,68664410,2570,2570,2570,2570,0
|
|
20240905,115000,68664410,2570,2570,2570,2570,0
|
|
20240905,114900,68664410,2570,2570,2570,2570,0
|
|
20240905,114800,68664410,2570,2570,2570,2570,0
|
|
20240905,114700,68664410,2570,2570,2570,2570,0
|
|
20240905,114600,68664410,2570,2570,2570,2570,0
|
|
20240905,114500,68664410,2570,2570,2570,2570,0
|
|
20240905,114400,68664410,2570,2570,2570,2570,12
|
|
20240905,114300,68633570,2580,2580,2580,2580,0
|
|
20240905,114200,68633570,2580,2580,2580,2580,0
|
|
20240905,114100,68633570,2580,2580,2580,2580,0
|
|
20240905,114000,68633570,2580,2580,2580,2580,0
|
|
20240905,113900,68633570,2580,2580,2580,2580,0
|
|
20240905,113800,68633570,2580,2580,2580,2580,0
|
|
20240905,113700,68633570,2580,2580,2580,2580,0
|
|
20240905,113600,68633570,2580,2580,2580,2580,0
|
|
20240905,113500,68633570,2580,2580,2580,2580,0
|
|
20240905,113400,68633570,2580,2570,2580,2570,86
|
|
20240905,113300,68412030,2565,2565,2565,2565,0
|
|
20240905,113200,68412030,2565,2565,2565,2565,88
|
|
20240905,113100,68186310,2565,2565,2565,2565,0
|
|
20240905,113000,68186310,2565,2565,2565,2565,0
|
|
20240905,112900,68186310,2565,2565,2565,2565,0
|
|
20240905,112800,68186310,2565,2565,2565,2565,0
|
|
20240905,112700,68186310,2565,2565,2565,2565,123
|
|
20240905,112600,67870815,2565,2565,2565,2565,0
|
|
20240905,112500,67870815,2565,2565,2565,2565,0
|
|
20240905,112400,67870815,2565,2565,2565,2565,127
|
|
20240905,112300,67545060,2565,2560,2565,2560,2243
|
|
20240905,112200,61802730,2580,2580,2580,2580,100
|
|
20240905,112100,61544730,2580,2580,2580,2580,0
|
|
20240905,112000,61544730,2580,2580,2580,2560,3911
|
|
20240905,111900,51514345,2565,2565,2565,2565,13
|
|
20240905,111800,51481000,2570,2570,2570,2570,112
|
|
20240905,111700,51193160,2585,2585,2585,2585,2
|
|
20240905,111600,51187990,2585,2585,2585,2585,10
|
|
20240905,111500,51162140,2585,2585,2585,2585,0
|
|
20240905,111400,51162140,2585,2585,2585,2585,0
|
|
20240905,111300,51162140,2585,2585,2585,2585,0
|
|
20240905,111200,51162140,2585,2585,2585,2585,0
|
|
20240905,111100,51162140,2585,2585,2585,2585,101
|
|
20240905,111000,50901055,2565,2575,2575,2565,3771
|
|
20240905,110900,41200845,2575,2575,2575,2575,21
|
|
20240905,110800,41146770,2590,2575,2590,2575,5
|
|
20240905,110700,41133880,2590,2580,2590,2575,106
|
|
20240905,110600,40860055,2580,2590,2590,2580,1139
|
|
20240905,110500,37910630,2590,2590,2590,2590,0
|
|
20240905,110400,37910630,2590,2590,2590,2590,40
|
|
20240905,110300,37807030,2600,2600,2600,2600,0
|
|
20240905,110200,37807030,2600,2600,2600,2600,0
|
|
20240905,110100,37807030,2600,2600,2600,2600,0
|
|
20240905,110000,37807030,2600,2590,2600,2590,12
|
|
20240905,105900,37775940,2600,2590,2600,2590,22
|
|
20240905,105800,37718950,2600,2600,2600,2600,0
|
|
20240905,105700,37718950,2600,2600,2600,2600,0
|
|
20240905,105600,37718950,2600,2595,2600,2595,11
|
|
20240905,105500,37690395,2600,2600,2600,2600,0
|
|
20240905,105400,37690395,2600,2600,2600,2600,277
|
|
20240905,105300,36970195,2610,2610,2610,2610,0
|
|
20240905,105200,36970195,2610,2610,2610,2610,0
|
|
20240905,105100,36970195,2610,2610,2610,2610,1
|
|
20240905,105000,36967585,2600,2600,2600,2600,24
|
|
20240905,104900,36905185,2610,2610,2610,2610,0
|
|
20240905,104800,36905185,2610,2610,2610,2610,0
|
|
20240905,104700,36905185,2610,2605,2610,2605,100
|
|
20240905,104600,36644435,2610,2610,2610,2610,0
|
|
20240905,104500,36644435,2610,2610,2610,2610,0
|
|
20240905,104400,36644435,2610,2610,2610,2610,0
|
|
20240905,104300,36644435,2610,2610,2610,2610,0
|
|
20240905,104200,36644435,2610,2610,2610,2610,0
|
|
20240905,104100,36644435,2610,2610,2610,2610,0
|
|
20240905,104000,36644435,2610,2610,2610,2610,0
|
|
20240905,103900,36644435,2610,2610,2610,2610,0
|
|
20240905,103800,36644435,2610,2610,2610,2610,0
|
|
20240905,103700,36644435,2610,2610,2610,2610,0
|
|
20240905,103600,36644435,2610,2610,2610,2610,0
|
|
20240905,103500,36644435,2610,2610,2610,2610,0
|
|
20240905,103400,36644435,2610,2610,2610,2610,0
|
|
20240905,103300,36644435,2610,2610,2610,2610,0
|
|
20240905,103200,36644435,2610,2605,2610,2605,202
|
|
20240905,103100,36117835,2605,2605,2605,2605,0
|
|
20240905,103000,36117835,2605,2605,2605,2605,2
|
|
20240905,102900,36112625,2610,2610,2610,2610,0
|
|
20240905,102800,36112625,2610,2610,2610,2610,0
|
|
20240905,102700,36112625,2610,2610,2610,2610,0
|
|
20240905,102600,36112625,2610,2610,2610,2610,0
|
|
20240905,102500,36112625,2610,2610,2610,2610,0
|
|
20240905,102400,36112625,2610,2610,2610,2610,0
|
|
20240905,102300,36112625,2610,2610,2610,2610,0
|
|
20240905,102200,36112625,2610,2610,2610,2610,0
|
|
20240905,102100,36112625,2610,2590,2610,2590,53
|
|
20240905,102000,35975335,2615,2615,2615,2615,1
|
|
20240905,101900,35972720,2610,2605,2610,2605,1000
|
|
20240905,101800,33362995,2610,2610,2610,2610,0
|
|
20240905,101700,33362995,2610,2590,2610,2590,2
|
|
20240905,101600,33357795,2615,2615,2615,2615,0
|
|
20240905,101500,33357795,2615,2615,2615,2615,0
|
|
20240905,101400,33357795,2615,2595,2615,2590,1001
|
|
20240905,101300,30764710,2620,2615,2620,2615,31
|
|
20240905,101200,30683635,2595,2595,2595,2595,50
|
|
20240905,101100,30553885,2620,2620,2620,2620,0
|
|
20240905,101000,30553885,2620,2620,2620,2620,0
|
|
20240905,100900,30553885,2620,2620,2620,2620,0
|
|
20240905,100800,30553885,2620,2620,2620,2620,0
|
|
20240905,100700,30553885,2620,2620,2620,2620,0
|
|
20240905,100600,30553885,2620,2620,2620,2620,0
|
|
20240905,100500,30553885,2620,2620,2620,2620,0
|
|
20240905,100400,30553885,2620,2620,2620,2620,500
|
|
20240905,100300,29243885,2620,2620,2620,2620,0
|
|
20240905,100200,29243885,2620,2620,2620,2620,98
|
|
20240905,100100,28987125,2620,2620,2620,2620,1
|
|
20240905,100000,28984505,2595,2600,2600,2595,431
|
|
20240905,095900,27865405,2620,2620,2620,2620,0
|
|
20240905,095800,27865405,2620,2620,2620,2620,0
|
|
20240905,095700,27865405,2620,2605,2620,2600,501
|
|
20240905,095600,26561830,2625,2625,2625,2625,0
|
|
20240905,095500,26561830,2625,2625,2625,2625,0
|
|
20240905,095400,26561830,2625,2625,2625,2625,0
|
|
20240905,095300,26561830,2625,2625,2625,2625,0
|
|
20240905,095200,26561830,2625,2625,2625,2625,0
|
|
20240905,095100,26561830,2625,2625,2625,2625,0
|
|
20240905,095000,26561830,2625,2625,2625,2625,0
|
|
20240905,094900,26561830,2625,2625,2625,2625,0
|
|
20240905,094800,26561830,2625,2605,2625,2605,53
|
|
20240905,094700,26423565,2625,2625,2625,2625,0
|
|
20240905,094600,26423565,2625,2625,2625,2625,0
|
|
20240905,094500,26423565,2625,2625,2625,2625,0
|
|
20240905,094400,26423565,2625,2605,2625,2605,323
|
|
20240905,094300,25581550,2625,2625,2625,2625,0
|
|
20240905,094200,25581550,2625,2625,2625,2625,0
|
|
20240905,094100,25581550,2625,2625,2625,2625,0
|
|
20240905,094000,25581550,2625,2625,2625,2625,1
|
|
20240905,093900,25578925,2625,2625,2625,2625,9
|
|
20240905,093800,25555300,2620,2620,2620,2620,105
|
|
20240905,093700,25280200,2620,2620,2620,2620,0
|
|
20240905,093600,25280200,2620,2620,2620,2620,5
|
|
20240905,093500,25267100,2605,2605,2605,2605,10
|
|
20240905,093400,25241050,2615,2615,2615,2615,160
|
|
20240905,093300,24822650,2615,2615,2615,2615,1145
|
|
20240905,093200,21828475,2615,2615,2615,2615,0
|
|
20240905,093100,21828475,2615,2615,2615,2615,0
|
|
20240905,093000,21828475,2615,2615,2615,2615,0
|
|
20240905,092900,21828475,2615,2595,2615,2590,3528
|
|
20240905,092800,12677755,2595,2595,2595,2595,200
|
|
20240905,092700,12158755,2620,2620,2620,2620,0
|
|
20240905,092600,12158755,2620,2610,2620,2600,115
|
|
20240905,092500,11859535,2600,2600,2600,2600,0
|
|
20240905,092400,11859535,2600,2600,2600,2600,0
|
|
20240905,092300,11859535,2600,2600,2600,2600,0
|
|
20240905,092200,11859535,2600,2600,2600,2600,16
|
|
20240905,092100,11817935,2600,2600,2600,2600,0
|
|
20240905,092000,11817935,2600,2600,2600,2600,0
|
|
20240905,091900,11817935,2600,2600,2600,2600,0
|
|
20240905,091800,11817935,2600,2600,2600,2600,0
|
|
20240905,091700,11817935,2600,2600,2600,2600,0
|
|
20240905,091600,11817935,2600,2600,2600,2600,3
|
|
20240905,091500,11810135,2600,2595,2600,2595,12
|
|
20240905,091400,11778970,2595,2600,2600,2595,519
|
|
20240905,091300,10429635,2605,2605,2605,2605,20
|
|
20240905,091200,10377535,2605,2605,2605,2605,20
|
|
20240905,091100,10325435,2615,2615,2615,2615,0
|
|
20240905,091000,10325435,2615,2615,2615,2615,500
|
|
20240905,090900,9017935,2605,2605,2605,2605,0
|
|
20240905,090800,9017935,2605,2620,2640,2605,1044
|
|
20240905,090700,6279100,2610,2600,2640,2590,1536
|
|
20240905,090600,2251880,2600,2595,2600,2580,69
|
|
20240905,090500,2073585,2580,2590,2595,2580,241
|
|
20240905,090400,1449705,2585,2585,2585,2585,49
|
|
20240905,090300,1323040,2585,2585,2585,2585,0
|
|
20240905,090200,1323040,2585,2580,2585,2580,131
|
|
20240905,090100,984940,2580,2580,2580,2580,50
|
|
20240905,090000,855940,2575,2570,2575,2570,333
|