677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201400,568209890,2920,2920,2920,2920,5281
|
|
20240909,201300,568209890,2920,2920,2920,2920,0
|
|
20240909,201200,568209890,2920,2920,2920,2920,0
|
|
20240909,201100,568209890,2920,2920,2920,2920,0
|
|
20240909,201000,568209890,2920,2920,2920,2920,0
|
|
20240909,200900,568209890,2920,2920,2920,2920,0
|
|
20240909,200800,568209890,2920,2920,2920,2920,0
|
|
20240909,200700,568209890,2920,2920,2920,2920,0
|
|
20240909,200600,568209890,2920,2920,2920,2920,0
|
|
20240909,200500,568209890,2920,2920,2920,2920,0
|
|
20240909,200400,568209890,2920,2920,2920,2920,0
|
|
20240909,200300,568209890,2920,2920,2920,2920,0
|
|
20240909,200200,568209890,2920,2920,2920,2920,0
|
|
20240909,200100,568209890,2920,2920,2920,2920,0
|
|
20240909,200000,568209890,2920,2920,2920,2920,0
|
|
20240909,195900,568209890,2920,2920,2920,2920,0
|
|
20240909,195800,568209890,2920,2920,2920,2920,0
|
|
20240909,195700,568209890,2920,2920,2920,2920,0
|
|
20240909,195600,568209890,2920,2920,2920,2920,0
|
|
20240909,195500,568209890,2920,2920,2920,2920,0
|
|
20240909,195400,568209890,2920,2920,2920,2920,0
|
|
20240909,195300,568209890,2920,2920,2920,2920,0
|
|
20240909,195200,568209890,2920,2920,2920,2920,0
|
|
20240909,195100,568209890,2920,2920,2920,2920,0
|
|
20240909,195000,568209890,2920,2920,2920,2920,0
|
|
20240909,194900,568209890,2920,2920,2920,2920,0
|
|
20240909,194800,568209890,2920,2920,2920,2920,0
|
|
20240909,194700,568209890,2920,2920,2920,2920,0
|
|
20240909,194600,568209890,2920,2920,2920,2920,0
|
|
20240909,194500,568209890,2920,2920,2920,2920,0
|
|
20240909,194400,568209890,2920,2920,2920,2920,5281
|
|
20240909,194300,568209890,2920,2920,2920,2920,0
|
|
20240909,194200,568209890,2920,2920,2920,2920,0
|
|
20240909,194100,568209890,2920,2920,2920,2920,0
|
|
20240909,194000,568209890,2920,2920,2920,2920,0
|
|
20240909,193900,568209890,2920,2920,2920,2920,0
|
|
20240909,193800,568209890,2920,2920,2920,2920,0
|
|
20240909,193700,568209890,2920,2920,2920,2920,0
|
|
20240909,193600,568209890,2920,2920,2920,2920,0
|
|
20240909,193500,568209890,2920,2920,2920,2920,0
|
|
20240909,193400,568209890,2920,2920,2920,2920,0
|
|
20240909,193300,568209890,2920,2920,2920,2920,0
|
|
20240909,193200,568209890,2920,2920,2920,2920,0
|
|
20240909,193100,568209890,2920,2920,2920,2920,0
|
|
20240909,193000,568209890,2920,2920,2920,2920,0
|
|
20240909,192900,568209890,2920,2920,2920,2920,0
|
|
20240909,192800,568209890,2920,2920,2920,2920,0
|
|
20240909,192700,568209890,2920,2920,2920,2920,0
|
|
20240909,192600,568209890,2920,2920,2920,2920,0
|
|
20240909,192500,568209890,2920,2920,2920,2920,0
|
|
20240909,192400,568209890,2920,2920,2920,2920,0
|
|
20240909,192300,568209890,2920,2920,2920,2920,0
|
|
20240909,192200,568209890,2920,2920,2920,2920,0
|
|
20240909,192100,568209890,2920,2920,2920,2920,0
|
|
20240909,192000,568209890,2920,2920,2920,2920,0
|
|
20240909,191900,568209890,2920,2920,2920,2920,0
|
|
20240909,191800,568209890,2920,2920,2920,2920,0
|
|
20240909,191700,568209890,2920,2920,2920,2920,0
|
|
20240909,191600,568209890,2920,2920,2920,2920,0
|
|
20240909,191500,568209890,2920,2920,2920,2920,0
|
|
20240909,191400,568209890,2920,2920,2920,2920,5281
|
|
20240909,191300,568209890,2920,2920,2920,2920,0
|
|
20240909,191200,568209890,2920,2920,2920,2920,0
|
|
20240909,191100,568209890,2920,2920,2920,2920,0
|
|
20240909,191000,568209890,2920,2920,2920,2920,0
|
|
20240909,190900,568209890,2920,2920,2920,2920,0
|
|
20240909,190800,568209890,2920,2920,2920,2920,0
|
|
20240909,190700,568209890,2920,2920,2920,2920,0
|
|
20240909,190600,568209890,2920,2920,2920,2920,0
|
|
20240909,190500,568209890,2920,2920,2920,2920,0
|
|
20240909,190400,568209890,2920,2920,2920,2920,0
|
|
20240909,190300,568209890,2920,2920,2920,2920,0
|
|
20240909,190200,568209890,2920,2920,2920,2920,0
|
|
20240909,190100,568209890,2920,2920,2920,2920,0
|
|
20240909,190000,568209890,2920,2920,2920,2920,0
|
|
20240909,185900,568209890,2920,2920,2920,2920,0
|
|
20240909,185800,568209890,2920,2920,2920,2920,0
|
|
20240909,185700,568209890,2920,2920,2920,2920,0
|
|
20240909,185600,568209890,2920,2920,2920,2920,0
|
|
20240909,185500,568209890,2920,2920,2920,2920,0
|
|
20240909,185400,568209890,2920,2920,2920,2920,0
|
|
20240909,185300,568209890,2920,2920,2920,2920,0
|
|
20240909,185200,568209890,2920,2920,2920,2920,0
|
|
20240909,185100,568209890,2920,2920,2920,2920,0
|
|
20240909,185000,568209890,2920,2920,2920,2920,0
|
|
20240909,184900,568209890,2920,2920,2920,2920,0
|
|
20240909,184800,568209890,2920,2920,2920,2920,0
|
|
20240909,184700,568209890,2920,2920,2920,2920,0
|
|
20240909,184600,568209890,2920,2920,2920,2920,0
|
|
20240909,184500,568209890,2920,2920,2920,2920,0
|
|
20240909,184400,568209890,2920,2920,2920,2920,5281
|
|
20240909,184300,568209890,2920,2920,2920,2920,0
|
|
20240909,184200,568209890,2920,2920,2920,2920,0
|
|
20240909,184100,568209890,2920,2920,2920,2920,0
|
|
20240909,184000,568209890,2920,2920,2920,2920,0
|
|
20240909,183900,568209890,2920,2920,2920,2920,0
|
|
20240909,183800,568209890,2920,2920,2920,2920,0
|
|
20240909,183700,568209890,2920,2920,2920,2920,0
|
|
20240909,183600,568209890,2920,2920,2920,2920,0
|
|
20240909,183500,568209890,2920,2920,2920,2920,0
|
|
20240909,183400,568209890,2920,2920,2920,2920,0
|
|
20240909,183300,568209890,2920,2920,2920,2920,0
|
|
20240909,183200,568209890,2920,2920,2920,2920,0
|
|
20240909,183100,568209890,2920,2920,2920,2920,0
|
|
20240909,183000,568209890,2920,2920,2920,2920,0
|
|
20240909,182900,568209890,2920,2920,2920,2920,0
|
|
20240909,182800,568209890,2920,2920,2920,2920,0
|
|
20240909,182700,568209890,2920,2920,2920,2920,0
|
|
20240909,182600,568209890,2920,2920,2920,2920,0
|
|
20240909,182500,568209890,2920,2920,2920,2920,0
|
|
20240909,182400,568209890,2920,2920,2920,2920,0
|
|
20240909,182300,568209890,2920,2920,2920,2920,0
|
|
20240909,182200,568209890,2920,2920,2920,2920,0
|
|
20240909,182100,568209890,2920,2920,2920,2920,0
|
|
20240909,182000,568209890,2920,2920,2920,2920,0
|
|
20240909,181900,568209890,2920,2920,2920,2920,0
|
|
20240909,181800,568209890,2920,2920,2920,2920,0
|
|
20240909,181700,568209890,2920,2920,2920,2920,0
|
|
20240909,181600,568209890,2920,2920,2920,2920,0
|
|
20240909,181500,568209890,2920,2920,2920,2920,0
|
|
20240909,181400,568209890,2920,2920,2920,2920,5281
|
|
20240909,181300,568209890,2920,2920,2920,2920,0
|
|
20240909,181200,568209890,2920,2920,2920,2920,0
|
|
20240909,181100,568209890,2920,2920,2920,2920,0
|
|
20240909,181000,568209890,2920,2920,2920,2920,0
|
|
20240909,180900,568209890,2920,2920,2920,2920,0
|
|
20240909,180800,568209890,2920,2920,2920,2920,0
|
|
20240909,180700,568209890,2920,2920,2920,2920,0
|
|
20240909,180600,568209890,2920,2920,2920,2920,0
|
|
20240909,180500,568209890,2920,2920,2920,2920,0
|
|
20240909,180400,568209890,2920,2920,2920,2920,0
|
|
20240909,180300,568209890,2920,2920,2920,2920,0
|
|
20240909,180200,568209890,2920,2920,2920,2920,0
|
|
20240909,180100,568209890,2920,2920,2920,2920,0
|
|
20240909,180000,568209890,2920,2920,2920,2920,0
|
|
20240909,175900,568209890,2920,2920,2920,2920,0
|
|
20240909,175800,568209890,2920,2920,2920,2920,0
|
|
20240909,175700,568209890,2920,2920,2920,2920,0
|
|
20240909,175600,568209890,2920,2920,2920,2920,0
|
|
20240909,175500,568209890,2920,2920,2920,2920,0
|
|
20240909,175400,568209890,2920,2920,2920,2920,0
|
|
20240909,175300,568209890,2920,2920,2920,2920,0
|
|
20240909,175200,568209890,2920,2920,2920,2920,0
|
|
20240909,175100,568209890,2920,2920,2920,2920,0
|
|
20240909,175000,568209890,2920,2920,2920,2920,0
|
|
20240909,174900,568209890,2920,2920,2920,2920,0
|
|
20240909,174800,568209890,2920,2920,2920,2920,0
|
|
20240909,174700,568209890,2920,2920,2920,2920,0
|
|
20240909,174600,568209890,2920,2920,2920,2920,0
|
|
20240909,174500,568209890,2920,2920,2920,2920,0
|
|
20240909,174400,568209890,2920,2920,2920,2920,5281
|
|
20240909,174300,568209890,2920,2920,2920,2920,0
|
|
20240909,174200,568209890,2920,2920,2920,2920,0
|
|
20240909,174100,568209890,2920,2920,2920,2920,0
|
|
20240909,174000,568209890,2920,2920,2920,2920,0
|
|
20240909,173900,568209890,2920,2920,2920,2920,0
|
|
20240909,173800,568209890,2920,2920,2920,2920,0
|
|
20240909,173700,568209890,2920,2920,2920,2920,0
|
|
20240909,173600,568209890,2920,2920,2920,2920,0
|
|
20240909,173500,568209890,2920,2920,2920,2920,0
|
|
20240909,173400,568209890,2920,2920,2920,2920,0
|
|
20240909,173300,568209890,2920,2920,2920,2920,0
|
|
20240909,173200,568209890,2920,2920,2920,2920,0
|
|
20240909,173100,568209890,2920,2920,2920,2920,0
|
|
20240909,173000,568209890,2920,2920,2920,2920,0
|
|
20240909,172900,568209890,2920,2920,2920,2920,0
|
|
20240909,172800,568209890,2920,2920,2920,2920,0
|
|
20240909,172700,568209890,2920,2920,2920,2920,0
|
|
20240909,172600,568209890,2920,2920,2920,2920,0
|
|
20240909,172500,568209890,2920,2920,2920,2920,0
|
|
20240909,172400,568209890,2920,2920,2920,2920,0
|
|
20240909,172300,568209890,2920,2920,2920,2920,0
|
|
20240909,172200,568209890,2920,2920,2920,2920,0
|
|
20240909,172100,568209890,2920,2920,2920,2920,0
|
|
20240909,172000,568209890,2920,2920,2920,2920,0
|
|
20240909,171900,568209890,2920,2920,2920,2920,0
|
|
20240909,171800,568209890,2920,2920,2920,2920,0
|
|
20240909,171700,568209890,2920,2920,2920,2920,0
|
|
20240909,171600,568209890,2920,2920,2920,2920,0
|
|
20240909,171500,568209890,2920,2920,2920,2920,0
|
|
20240909,171400,568209890,2920,2920,2920,2920,5281
|
|
20240909,171300,568209890,2920,2920,2920,2920,0
|
|
20240909,171200,568209890,2920,2920,2920,2920,0
|
|
20240909,171100,568209890,2920,2920,2920,2920,0
|
|
20240909,171000,568209890,2920,2920,2920,2920,0
|
|
20240909,170900,568209890,2920,2920,2920,2920,0
|
|
20240909,170800,568209890,2920,2920,2920,2920,0
|
|
20240909,170700,568209890,2920,2920,2920,2920,0
|
|
20240909,170600,568209890,2920,2920,2920,2920,0
|
|
20240909,170500,568209890,2920,2920,2920,2920,0
|
|
20240909,170400,568209890,2920,2920,2920,2920,0
|
|
20240909,170300,568209890,2920,2920,2920,2920,0
|
|
20240909,170200,568209890,2920,2920,2920,2920,0
|
|
20240909,170100,568209890,2920,2920,2920,2920,0
|
|
20240909,170000,568209890,2920,2920,2920,2920,0
|
|
20240909,165900,568209890,2920,2920,2920,2920,0
|
|
20240909,165800,568209890,2920,2920,2920,2920,0
|
|
20240909,165700,568209890,2920,2920,2920,2920,0
|
|
20240909,165600,568209890,2920,2920,2920,2920,0
|
|
20240909,165500,568209890,2920,2920,2920,2920,0
|
|
20240909,165400,568209890,2920,2920,2920,2920,0
|
|
20240909,165300,568209890,2920,2920,2920,2920,0
|
|
20240909,165200,568209890,2920,2920,2920,2920,0
|
|
20240909,165100,568209890,2920,2920,2920,2920,0
|
|
20240909,165000,568209890,2920,2920,2920,2920,0
|
|
20240909,164900,568209890,2920,2920,2920,2920,0
|
|
20240909,164800,568209890,2920,2920,2920,2920,0
|
|
20240909,164700,568209890,2920,2920,2920,2920,0
|
|
20240909,164600,568209890,2920,2920,2920,2920,0
|
|
20240909,164500,568209890,2920,2920,2920,2920,0
|
|
20240909,164400,568209890,2920,2920,2920,2920,5281
|
|
20240909,164300,568209890,2920,2920,2920,2920,0
|
|
20240909,164200,568209890,2920,2920,2920,2920,0
|
|
20240909,164100,568209890,2920,2920,2920,2920,0
|
|
20240909,164000,568209890,2920,2920,2920,2920,0
|
|
20240909,163900,568209890,2920,2920,2920,2920,0
|
|
20240909,163800,568209890,2920,2920,2920,2920,0
|
|
20240909,163700,568209890,2920,2920,2920,2920,0
|
|
20240909,163600,568209890,2920,2920,2920,2920,0
|
|
20240909,163500,568209890,2920,2920,2920,2920,0
|
|
20240909,163400,568209890,2920,2920,2920,2920,0
|
|
20240909,163300,568209890,2920,2920,2920,2920,0
|
|
20240909,163200,568209890,2920,2920,2920,2920,0
|
|
20240909,163100,568209890,2920,2920,2920,2920,0
|
|
20240909,163000,568209890,2920,2920,2920,2920,0
|
|
20240909,162900,568209890,2920,2920,2920,2920,0
|
|
20240909,162800,568209890,2920,2920,2920,2920,0
|
|
20240909,162700,568209890,2920,2920,2920,2920,0
|
|
20240909,162600,568209890,2920,2920,2920,2920,0
|
|
20240909,162500,568209890,2920,2920,2920,2920,0
|
|
20240909,162400,568209890,2920,2920,2920,2920,0
|
|
20240909,162300,568209890,2920,2920,2920,2920,0
|
|
20240909,162200,568209890,2920,2920,2920,2920,0
|
|
20240909,162100,568209890,2920,2920,2920,2920,0
|
|
20240909,162000,568209890,2920,2920,2920,2920,0
|
|
20240909,161900,568209890,2920,2920,2920,2920,0
|
|
20240909,161800,568209890,2920,2920,2920,2920,0
|
|
20240909,161700,568209890,2920,2920,2920,2920,0
|
|
20240909,161600,568209890,2920,2920,2920,2920,0
|
|
20240909,161500,568209890,2920,2920,2920,2920,0
|
|
20240909,161400,568209890,2920,2920,2920,2920,5281
|
|
20240909,161300,568209890,2920,2920,2920,2920,0
|
|
20240909,161200,568209890,2920,2920,2920,2920,0
|
|
20240909,161100,568209890,2920,2920,2920,2920,0
|
|
20240909,161000,568209890,2920,2920,2920,2920,0
|
|
20240909,160900,568209890,2920,2920,2920,2920,0
|
|
20240909,160800,568209890,2920,2920,2920,2920,0
|
|
20240909,160700,568209890,2920,2920,2920,2920,0
|
|
20240909,160600,568209890,2920,2920,2920,2920,0
|
|
20240909,160500,568209890,2920,2920,2920,2920,0
|
|
20240909,160400,568209890,2920,2920,2920,2920,0
|
|
20240909,160300,568209890,2920,2920,2920,2920,0
|
|
20240909,160200,568209890,2920,2920,2920,2920,0
|
|
20240909,160100,568209890,2920,2920,2920,2920,0
|
|
20240909,160000,568209890,2920,2920,2920,2920,0
|
|
20240909,155900,568209890,2920,2920,2920,2920,0
|
|
20240909,155800,568209890,2920,2920,2920,2920,0
|
|
20240909,155700,568209890,2920,2920,2920,2920,0
|
|
20240909,155600,568209890,2920,2920,2920,2920,0
|
|
20240909,155500,568209890,2920,2920,2920,2920,0
|
|
20240909,155400,568209890,2920,2920,2920,2920,0
|
|
20240909,155300,568209890,2920,2920,2920,2920,0
|
|
20240909,155200,568209890,2920,2920,2920,2920,0
|
|
20240909,155100,568209890,2920,2920,2920,2920,0
|
|
20240909,155000,568209890,2920,2920,2920,2920,0
|
|
20240909,154900,568209890,2920,2920,2920,2920,0
|
|
20240909,154800,568209890,2920,2920,2920,2920,0
|
|
20240909,154700,568209890,2920,2920,2920,2920,0
|
|
20240909,154600,568209890,2920,2920,2920,2920,0
|
|
20240909,154500,568209890,2920,2920,2920,2920,0
|
|
20240909,154400,568209890,2920,2920,2920,2920,5281
|
|
20240909,154300,568209890,2920,2920,2920,2920,0
|
|
20240909,154200,568209890,2920,2920,2920,2920,0
|
|
20240909,154100,568209890,2920,2920,2920,2920,0
|
|
20240909,154000,568209890,2920,2920,2920,2920,0
|
|
20240909,153900,568209890,2920,2920,2920,2920,0
|
|
20240909,153800,568209890,2920,2920,2920,2920,0
|
|
20240909,153700,568209890,2920,2920,2920,2920,0
|
|
20240909,153600,568209890,2920,2920,2920,2920,0
|
|
20240909,153500,568209890,2920,2920,2920,2920,0
|
|
20240909,153400,568209890,2920,2920,2920,2920,0
|
|
20240909,153300,568209890,2920,2920,2920,2920,0
|
|
20240909,153200,568209890,2920,2920,2920,2920,0
|
|
20240909,153100,568209890,2920,2920,2920,2920,0
|
|
20240909,153000,568209890,2920,2920,2920,2920,5281
|
|
20240909,152900,552789370,2930,2930,2930,2930,0
|
|
20240909,152800,552789370,2930,2930,2930,2930,0
|
|
20240909,152700,552789370,2930,2930,2930,2930,0
|
|
20240909,152600,552789370,2930,2930,2930,2930,0
|
|
20240909,152500,552789370,2930,2930,2930,2930,0
|
|
20240909,152400,552789370,2930,2930,2930,2930,0
|
|
20240909,152300,552789370,2930,2930,2930,2930,0
|
|
20240909,152200,552789370,2930,2930,2930,2930,0
|
|
20240909,152100,552789370,2930,2930,2930,2930,0
|
|
20240909,152000,552789370,2930,2930,2930,2930,0
|
|
20240909,151900,552789370,2930,2930,2930,2930,3
|
|
20240909,151800,552780580,2925,2930,2930,2925,20
|
|
20240909,151700,552722075,2925,2925,2925,2925,68
|
|
20240909,151600,552523175,2935,2935,2935,2935,0
|
|
20240909,151500,552523175,2935,2930,2935,2930,2929
|
|
20240909,151400,543937265,2930,2930,2930,2930,500
|
|
20240909,151300,542472265,2930,2930,2930,2930,1500
|
|
20240909,151200,538077265,2935,2935,2935,2935,0
|
|
20240909,151100,538077265,2935,2935,2935,2935,0
|
|
20240909,151000,538077265,2935,2935,2935,2935,1
|
|
20240909,150900,538074330,2940,2940,2940,2940,0
|
|
20240909,150800,538074330,2940,2940,2940,2940,0
|
|
20240909,150700,538074330,2940,2940,2940,2940,0
|
|
20240909,150600,538074330,2940,2935,2940,2935,50
|
|
20240909,150500,537927380,2940,2940,2940,2940,0
|
|
20240909,150400,537927380,2940,2940,2940,2940,2
|
|
20240909,150300,537921500,2930,2930,2930,2930,30
|
|
20240909,150200,537833600,2930,2930,2930,2930,0
|
|
20240909,150100,537833600,2930,2930,2930,2930,8
|
|
20240909,150000,537810160,2940,2940,2940,2940,0
|
|
20240909,145900,537810160,2940,2940,2940,2940,0
|
|
20240909,145800,537810160,2940,2940,2940,2940,408
|
|
20240909,145700,536610640,2940,2935,2940,2935,243
|
|
20240909,145600,535896225,2935,2935,2935,2935,37
|
|
20240909,145500,535787630,2940,2940,2940,2940,0
|
|
20240909,145400,535787630,2940,2940,2940,2940,0
|
|
20240909,145300,535787630,2940,2940,2940,2940,1
|
|
20240909,145200,535784690,2920,2920,2920,2920,0
|
|
20240909,145100,535784690,2920,2920,2920,2920,0
|
|
20240909,145000,535784690,2920,2920,2920,2920,0
|
|
20240909,144900,535784690,2920,2935,2935,2920,1000
|
|
20240909,144800,532852125,2935,2935,2935,2935,5
|
|
20240909,144700,532837450,2935,2940,2940,2935,1100
|
|
20240909,144600,529608450,2940,2940,2940,2940,0
|
|
20240909,144500,529608450,2940,2940,2940,2940,0
|
|
20240909,144400,529608450,2940,2940,2940,2940,3843
|
|
20240909,144300,518310030,2940,2940,2940,2940,150
|
|
20240909,144200,517869030,2940,2940,2940,2940,0
|
|
20240909,144100,517869030,2940,2940,2940,2940,1
|
|
20240909,144000,517866090,2940,2940,2940,2940,102
|
|
20240909,143900,517566210,2945,2945,2945,2945,0
|
|
20240909,143800,517566210,2945,2945,2945,2945,4
|
|
20240909,143700,517554430,2940,2940,2940,2940,0
|
|
20240909,143600,517554430,2940,2940,2940,2940,100
|
|
20240909,143500,517260430,2940,2940,2940,2940,55
|
|
20240909,143400,517098730,2940,2940,2940,2940,145
|
|
20240909,143300,516672430,2940,2940,2940,2940,5
|
|
20240909,143200,516657730,2945,2945,2945,2945,0
|
|
20240909,143100,516657730,2945,2945,2945,2945,0
|
|
20240909,143000,516657730,2945,2945,2945,2945,0
|
|
20240909,142900,516657730,2945,2945,2945,2945,2366
|
|
20240909,142800,509689860,2940,2940,2940,2940,0
|
|
20240909,142700,509689860,2940,2940,2940,2940,0
|
|
20240909,142600,509689860,2940,2940,2940,2940,0
|
|
20240909,142500,509689860,2940,2940,2940,2940,0
|
|
20240909,142400,509689860,2940,2940,2940,2940,0
|
|
20240909,142300,509689860,2940,2940,2940,2940,0
|
|
20240909,142200,509689860,2940,2940,2940,2940,800
|
|
20240909,142100,507337860,2940,2940,2940,2940,0
|
|
20240909,142000,507337860,2940,2940,2940,2940,0
|
|
20240909,141900,507337860,2940,2940,2940,2940,0
|
|
20240909,141800,507337860,2940,2940,2940,2940,0
|
|
20240909,141700,507337860,2940,2940,2940,2940,0
|
|
20240909,141600,507337860,2940,2940,2940,2940,0
|
|
20240909,141500,507337860,2940,2940,2940,2940,0
|
|
20240909,141400,507337860,2940,2940,2940,2940,0
|
|
20240909,141300,507337860,2940,2940,2940,2940,1000
|
|
20240909,141200,504397860,2945,2945,2945,2945,0
|
|
20240909,141100,504397860,2945,2945,2945,2945,29
|
|
20240909,141000,504312455,2930,2940,2940,2930,2000
|
|
20240909,140900,498451195,2940,2940,2940,2940,1
|
|
20240909,140800,498448255,2945,2945,2945,2945,0
|
|
20240909,140700,498448255,2945,2945,2945,2945,0
|
|
20240909,140600,498448255,2945,2945,2945,2945,1
|
|
20240909,140500,498445310,2940,2940,2940,2940,0
|
|
20240909,140400,498445310,2940,2940,2940,2940,0
|
|
20240909,140300,498445310,2940,2940,2940,2940,0
|
|
20240909,140200,498445310,2940,2940,2940,2940,40
|
|
20240909,140100,498327710,2940,2940,2940,2940,0
|
|
20240909,140000,498327710,2940,2940,2940,2940,1
|
|
20240909,135900,498324770,2950,2950,2950,2950,0
|
|
20240909,135800,498324770,2950,2950,2950,2950,0
|
|
20240909,135700,498324770,2950,2950,2950,2950,0
|
|
20240909,135600,498324770,2950,2950,2950,2950,1
|
|
20240909,135500,498321820,2945,2945,2945,2945,0
|
|
20240909,135400,498321820,2945,2945,2945,2945,50
|
|
20240909,135300,498174570,2950,2950,2950,2950,17
|
|
20240909,135200,498124420,2945,2945,2945,2945,0
|
|
20240909,135100,498124420,2945,2945,2945,2945,8
|
|
20240909,135000,498100860,2945,2945,2945,2945,0
|
|
20240909,134900,498100860,2945,2945,2945,2945,333
|
|
20240909,134800,497120175,2940,2940,2940,2940,0
|
|
20240909,134700,497120175,2940,2940,2940,2940,324
|
|
20240909,134600,496167615,2945,2945,2945,2945,276
|
|
20240909,134500,495354795,2945,2945,2945,2945,0
|
|
20240909,134400,495354795,2945,2945,2945,2945,24
|
|
20240909,134300,495284115,2945,2945,2945,2945,0
|
|
20240909,134200,495284115,2945,2945,2945,2945,100
|
|
20240909,134100,494989615,2945,2945,2945,2945,592
|
|
20240909,134000,493246175,2950,2945,2950,2945,204
|
|
20240909,133900,492644395,2945,2940,2945,2940,212
|
|
20240909,133800,492020115,2940,2935,2940,2935,152
|
|
20240909,133700,491573555,2935,2935,2935,2935,0
|
|
20240909,133600,491573555,2935,2935,2935,2935,0
|
|
20240909,133500,491573555,2935,2935,2935,2935,1
|
|
20240909,133400,491570620,2920,2920,2920,2920,0
|
|
20240909,133300,491570620,2920,2920,2920,2920,0
|
|
20240909,133200,491570620,2920,2920,2920,2920,0
|
|
20240909,133100,491570620,2920,2920,2920,2920,0
|
|
20240909,133000,491570620,2920,2920,2920,2920,50
|
|
20240909,132900,491424620,2950,2950,2950,2950,0
|
|
20240909,132800,491424620,2950,2920,2950,2920,9056
|
|
20240909,132700,464782495,2920,2920,2920,2920,1
|
|
20240909,132600,464779575,2905,2905,2905,2905,0
|
|
20240909,132500,464779575,2905,2905,2905,2905,0
|
|
20240909,132400,464779575,2905,2905,2905,2905,0
|
|
20240909,132300,464779575,2905,2905,2905,2905,100
|
|
20240909,132200,464489075,2920,2920,2920,2920,0
|
|
20240909,132100,464489075,2920,2920,2920,2920,10
|
|
20240909,132000,464459875,2915,2915,2915,2915,0
|
|
20240909,131900,464459875,2915,2915,2915,2915,0
|
|
20240909,131800,464459875,2915,2915,2915,2915,160
|
|
20240909,131700,463993475,2910,2910,2910,2910,0
|
|
20240909,131600,463993475,2910,2910,2910,2910,0
|
|
20240909,131500,463993475,2910,2910,2910,2910,0
|
|
20240909,131400,463993475,2910,2910,2910,2910,0
|
|
20240909,131300,463993475,2910,2910,2910,2910,0
|
|
20240909,131200,463993475,2910,2910,2910,2910,0
|
|
20240909,131100,463993475,2910,2910,2910,2910,0
|
|
20240909,131000,463993475,2910,2910,2910,2910,118
|
|
20240909,130900,463650095,2905,2905,2905,2905,0
|
|
20240909,130800,463650095,2905,2905,2905,2905,151
|
|
20240909,130700,463211440,2905,2905,2905,2905,1
|
|
20240909,130600,463208535,2910,2910,2910,2910,0
|
|
20240909,130500,463208535,2910,2910,2910,2910,0
|
|
20240909,130400,463208535,2910,2910,2910,2910,0
|
|
20240909,130300,463208535,2910,2910,2910,2910,0
|
|
20240909,130200,463208535,2910,2910,2910,2910,29
|
|
20240909,130100,463124145,2910,2905,2910,2900,502
|
|
20240909,130000,461667190,2910,2910,2910,2910,0
|
|
20240909,125900,461667190,2910,2910,2910,2910,0
|
|
20240909,125800,461667190,2910,2910,2910,2910,0
|
|
20240909,125700,461667190,2910,2905,2910,2905,351
|
|
20240909,125600,460647530,2905,2905,2905,2905,0
|
|
20240909,125500,460647530,2905,2905,2905,2905,1
|
|
20240909,125400,460644625,2915,2915,2915,2915,2
|
|
20240909,125300,460638795,2905,2905,2905,2905,0
|
|
20240909,125200,460638795,2905,2905,2905,2905,0
|
|
20240909,125100,460638795,2905,2910,2910,2905,156
|
|
20240909,125000,460185110,2915,2915,2915,2915,0
|
|
20240909,124900,460185110,2915,2915,2915,2915,0
|
|
20240909,124800,460185110,2915,2915,2915,2915,0
|
|
20240909,124700,460185110,2915,2915,2915,2915,0
|
|
20240909,124600,460185110,2915,2915,2915,2915,0
|
|
20240909,124500,460185110,2915,2915,2915,2915,0
|
|
20240909,124400,460185110,2915,2915,2915,2915,0
|
|
20240909,124300,460185110,2915,2915,2915,2915,0
|
|
20240909,124200,460185110,2915,2915,2915,2915,0
|
|
20240909,124100,460185110,2915,2915,2915,2915,0
|
|
20240909,124000,460185110,2915,2915,2915,2915,0
|
|
20240909,123900,460185110,2915,2915,2915,2915,0
|
|
20240909,123800,460185110,2915,2915,2915,2915,0
|
|
20240909,123700,460185110,2915,2915,2915,2915,0
|
|
20240909,123600,460185110,2915,2915,2915,2915,0
|
|
20240909,123500,460185110,2915,2915,2915,2915,0
|
|
20240909,123400,460185110,2915,2915,2915,2915,0
|
|
20240909,123300,460185110,2915,2915,2915,2915,0
|
|
20240909,123200,460185110,2915,2915,2915,2915,0
|
|
20240909,123100,460185110,2915,2915,2915,2915,0
|
|
20240909,123000,460185110,2915,2915,2915,2915,1
|
|
20240909,122900,460182195,2905,2905,2905,2905,0
|
|
20240909,122800,460182195,2905,2905,2905,2905,10
|
|
20240909,122700,460153145,2915,2915,2915,2915,0
|
|
20240909,122600,460153145,2915,2915,2915,2915,3
|
|
20240909,122500,460144400,2915,2910,2915,2910,100
|
|
20240909,122400,459852905,2915,2915,2915,2915,0
|
|
20240909,122300,459852905,2915,2915,2915,2915,0
|
|
20240909,122200,459852905,2915,2915,2915,2915,0
|
|
20240909,122100,459852905,2915,2915,2915,2915,0
|
|
20240909,122000,459852905,2915,2915,2915,2915,200
|
|
20240909,121900,459269905,2915,2915,2915,2915,340
|
|
20240909,121800,458278805,2915,2915,2915,2915,0
|
|
20240909,121700,458278805,2915,2915,2915,2915,0
|
|
20240909,121600,458278805,2915,2915,2915,2915,0
|
|
20240909,121500,458278805,2915,2910,2915,2895,401
|
|
20240909,121400,457111920,2915,2915,2915,2915,0
|
|
20240909,121300,457111920,2915,2915,2915,2915,0
|
|
20240909,121200,457111920,2915,2915,2915,2915,0
|
|
20240909,121100,457111920,2915,2915,2915,2915,999
|
|
20240909,121000,454199835,2915,2910,2915,2910,563
|
|
20240909,120900,452561500,2910,2910,2910,2910,0
|
|
20240909,120800,452561500,2910,2910,2910,2910,0
|
|
20240909,120700,452561500,2910,2910,2910,2910,0
|
|
20240909,120600,452561500,2910,2910,2910,2910,0
|
|
20240909,120500,452561500,2910,2910,2910,2910,0
|
|
20240909,120400,452561500,2910,2910,2910,2910,38
|
|
20240909,120300,452450920,2915,2915,2915,2915,0
|
|
20240909,120200,452450920,2915,2895,2915,2895,5483
|
|
20240909,120100,436567575,2895,2895,2895,2895,100
|
|
20240909,120000,436278075,2895,2895,2895,2895,0
|
|
20240909,115900,436278075,2895,2895,2895,2895,3
|
|
20240909,115800,436269390,2895,2895,2895,2895,0
|
|
20240909,115700,436269390,2895,2895,2895,2895,0
|
|
20240909,115600,436269390,2895,2895,2895,2895,2
|
|
20240909,115500,436263600,2895,2895,2895,2880,5
|
|
20240909,115400,436249140,2880,2880,2880,2880,4
|
|
20240909,115300,436237620,2895,2895,2895,2895,1000
|
|
20240909,115200,433342620,2895,2895,2895,2895,5
|
|
20240909,115100,433328145,2895,2895,2895,2895,0
|
|
20240909,115000,433328145,2895,2895,2895,2895,100
|
|
20240909,114900,433038645,2895,2895,2895,2895,0
|
|
20240909,114800,433038645,2895,2895,2895,2895,50
|
|
20240909,114700,432893895,2895,2895,2895,2895,101
|
|
20240909,114600,432601500,2880,2880,2880,2880,1
|
|
20240909,114500,432598620,2890,2890,2890,2890,10
|
|
20240909,114400,432569720,2890,2890,2890,2890,0
|
|
20240909,114300,432569720,2890,2890,2890,2890,0
|
|
20240909,114200,432569720,2890,2890,2890,2890,0
|
|
20240909,114100,432569720,2890,2890,2890,2885,628
|
|
20240909,114000,430754970,2890,2890,2890,2890,0
|
|
20240909,113900,430754970,2890,2890,2890,2890,0
|
|
20240909,113800,430754970,2890,2890,2890,2890,0
|
|
20240909,113700,430754970,2890,2890,2890,2890,0
|
|
20240909,113600,430754970,2890,2890,2890,2890,1646
|
|
20240909,113500,425998030,2885,2880,2885,2875,1182
|
|
20240909,113400,422589555,2885,2880,2885,2880,2000
|
|
20240909,113300,416822055,2880,2880,2880,2880,995
|
|
20240909,113200,413956455,2890,2880,2890,2880,520
|
|
20240909,113100,412458605,2880,2885,2885,2880,2147
|
|
20240909,113000,406274510,2885,2885,2885,2885,1
|
|
20240909,112900,406271625,2880,2880,2880,2880,0
|
|
20240909,112800,406271625,2880,2880,2880,2880,0
|
|
20240909,112700,406271625,2880,2880,2880,2880,278
|
|
20240909,112600,405470985,2880,2880,2880,2880,0
|
|
20240909,112500,405470985,2880,2880,2880,2880,5383
|
|
20240909,112400,389967945,2880,2880,2880,2880,22
|
|
20240909,112300,389904585,2880,2880,2880,2880,0
|
|
20240909,112200,389904585,2880,2880,2880,2880,0
|
|
20240909,112100,389904585,2880,2875,2880,2875,52
|
|
20240909,112000,389754830,2875,2875,2875,2875,0
|
|
20240909,111900,389754830,2875,2875,2875,2875,0
|
|
20240909,111800,389754830,2875,2875,2875,2875,5
|
|
20240909,111700,389740455,2875,2875,2875,2875,29
|
|
20240909,111600,389657080,2875,2875,2875,2875,104
|
|
20240909,111500,389358080,2875,2875,2875,2875,0
|
|
20240909,111400,389358080,2875,2875,2875,2875,1
|
|
20240909,111300,389355205,2870,2870,2870,2870,1
|
|
20240909,111200,389352335,2865,2865,2865,2865,0
|
|
20240909,111100,389352335,2865,2865,2865,2865,0
|
|
20240909,111000,389352335,2865,2865,2865,2865,0
|
|
20240909,110900,389352335,2865,2865,2865,2865,216
|
|
20240909,110800,388733495,2860,2860,2860,2860,370
|
|
20240909,110700,387675295,2850,2870,2870,2850,11000
|
|
20240909,110600,356310340,2870,2870,2870,2870,0
|
|
20240909,110500,356310340,2870,2870,2870,2870,504
|
|
20240909,110400,354863860,2875,2880,2880,2875,538
|
|
20240909,110300,353317090,2880,2880,2880,2880,0
|
|
20240909,110200,353317090,2880,2880,2880,2880,0
|
|
20240909,110100,353317090,2880,2880,2880,2880,0
|
|
20240909,110000,353317090,2880,2880,2880,2880,0
|
|
20240909,105900,353317090,2880,2880,2880,2880,0
|
|
20240909,105800,353317090,2880,2880,2880,2880,0
|
|
20240909,105700,353317090,2880,2880,2880,2880,0
|
|
20240909,105600,353317090,2880,2880,2880,2880,50
|
|
20240909,105500,353173090,2880,2875,2880,2875,2
|
|
20240909,105400,353167335,2880,2880,2880,2880,0
|
|
20240909,105300,353167335,2880,2880,2880,2880,0
|
|
20240909,105200,353167335,2880,2880,2880,2880,0
|
|
20240909,105100,353167335,2880,2880,2880,2880,196
|
|
20240909,105000,352602855,2890,2890,2890,2890,0
|
|
20240909,104900,352602855,2890,2890,2890,2890,0
|
|
20240909,104800,352602855,2890,2890,2890,2890,0
|
|
20240909,104700,352602855,2890,2890,2890,2890,0
|
|
20240909,104600,352602855,2890,2890,2890,2890,0
|
|
20240909,104500,352602855,2890,2890,2890,2890,0
|
|
20240909,104400,352602855,2890,2890,2890,2890,0
|
|
20240909,104300,352602855,2890,2890,2890,2890,0
|
|
20240909,104200,352602855,2890,2890,2890,2890,0
|
|
20240909,104100,352602855,2890,2890,2890,2890,0
|
|
20240909,104000,352602855,2890,2890,2890,2890,0
|
|
20240909,103900,352602855,2890,2890,2890,2890,0
|
|
20240909,103800,352602855,2890,2890,2890,2890,200
|
|
20240909,103700,352024855,2890,2890,2890,2890,0
|
|
20240909,103600,352024855,2890,2890,2890,2890,1
|
|
20240909,103500,352021965,2890,2890,2890,2890,0
|
|
20240909,103400,352021965,2890,2890,2890,2890,0
|
|
20240909,103300,352021965,2890,2890,2890,2890,27
|
|
20240909,103200,351943935,2890,2890,2890,2890,100
|
|
20240909,103100,351654935,2890,2890,2890,2890,1
|
|
20240909,103000,351652045,2880,2880,2880,2880,925
|
|
20240909,102900,348988045,2880,2885,2885,2880,17175
|
|
20240909,102800,299522295,2880,2880,2880,2880,30
|
|
20240909,102700,299435895,2880,2880,2880,2880,0
|
|
20240909,102600,299435895,2880,2880,2880,2880,0
|
|
20240909,102500,299435895,2880,2880,2880,2880,0
|
|
20240909,102400,299435895,2880,2885,2885,2880,4000
|
|
20240909,102300,287911835,2885,2890,2890,2885,77
|
|
20240909,102200,287689410,2890,2885,2890,2885,8
|
|
20240909,102100,287666295,2885,2885,2885,2885,0
|
|
20240909,102000,287666295,2885,2885,2885,2885,0
|
|
20240909,101900,287666295,2885,2885,2885,2885,100
|
|
20240909,101800,287377795,2885,2885,2885,2885,0
|
|
20240909,101700,287377795,2885,2885,2885,2885,0
|
|
20240909,101600,287377795,2885,2890,2890,2885,1270
|
|
20240909,101500,283707995,2890,2890,2890,2890,501
|
|
20240909,101400,282260105,2885,2885,2885,2885,0
|
|
20240909,101300,282260105,2885,2885,2885,2885,0
|
|
20240909,101200,282260105,2885,2890,2890,2885,985
|
|
20240909,101100,279418130,2890,2890,2890,2890,0
|
|
20240909,101000,279418130,2890,2890,2890,2890,0
|
|
20240909,100900,279418130,2890,2890,2890,2890,0
|
|
20240909,100800,279418130,2890,2890,2890,2890,1
|
|
20240909,100700,279415240,2890,2890,2890,2890,0
|
|
20240909,100600,279415240,2890,2890,2890,2890,100
|
|
20240909,100500,279126240,2890,2890,2890,2890,2
|
|
20240909,100400,279120460,2890,2890,2890,2890,5
|
|
20240909,100300,279106010,2890,2890,2890,2890,3
|
|
20240909,100200,279097340,2880,2880,2890,2880,481
|
|
20240909,100100,277712050,2890,2880,2890,2880,495
|
|
20240909,100000,276285950,2880,2875,2880,2875,1120
|
|
20240909,095900,273065920,2875,2875,2875,2875,0
|
|
20240909,095800,273065920,2875,2875,2875,2875,0
|
|
20240909,095700,273065920,2875,2875,2875,2875,5
|
|
20240909,095600,273051545,2890,2890,2890,2890,0
|
|
20240909,095500,273051545,2890,2890,2890,2890,0
|
|
20240909,095400,273051545,2890,2890,2890,2890,1
|
|
20240909,095300,273048655,2890,2890,2890,2890,45
|
|
20240909,095200,272918605,2885,2885,2885,2885,1600
|
|
20240909,095100,268302605,2885,2885,2885,2885,19002
|
|
20240909,095000,213481835,2885,2885,2885,2885,0
|
|
20240909,094900,213481835,2885,2885,2885,2885,361
|
|
20240909,094800,212440350,2890,2890,2890,2890,35
|
|
20240909,094700,212339200,2890,2890,2890,2890,0
|
|
20240909,094600,212339200,2890,2890,2890,2890,0
|
|
20240909,094500,212339200,2890,2890,2890,2890,0
|
|
20240909,094400,212339200,2890,2890,2890,2890,579
|
|
20240909,094300,210665890,2890,2880,2890,2870,1578
|
|
20240909,094200,206118145,2885,2885,2885,2885,1
|
|
20240909,094100,206115260,2880,2880,2885,2880,11
|
|
20240909,094000,206083560,2885,2885,2885,2885,0
|
|
20240909,093900,206083560,2885,2885,2885,2885,5
|
|
20240909,093800,206069135,2885,2885,2885,2885,0
|
|
20240909,093700,206069135,2885,2885,2885,2885,1
|
|
20240909,093600,206066250,2870,2870,2870,2870,0
|
|
20240909,093500,206066250,2870,2870,2870,2870,0
|
|
20240909,093400,206066250,2870,2870,2870,2870,100
|
|
20240909,093300,205779250,2885,2880,2885,2880,175
|
|
20240909,093200,205274380,2885,2875,2885,2875,10
|
|
20240909,093100,205245540,2875,2875,2875,2875,0
|
|
20240909,093000,205245540,2875,2875,2875,2875,21
|
|
20240909,092900,205185165,2885,2885,2885,2885,150
|
|
20240909,092800,204752415,2875,2875,2875,2875,5009
|
|
20240909,092700,190351540,2885,2880,2885,2880,663
|
|
20240909,092600,188441850,2880,2870,2880,2870,231
|
|
20240909,092500,187777380,2875,2875,2875,2875,0
|
|
20240909,092400,187777380,2875,2875,2875,2875,773
|
|
20240909,092300,185555005,2875,2875,2875,2875,0
|
|
20240909,092200,185555005,2875,2880,2880,2875,655
|
|
20240909,092100,183670780,2880,2880,2880,2880,0
|
|
20240909,092000,183670780,2880,2880,2880,2880,18
|
|
20240909,091900,183618940,2880,2875,2880,2875,955
|
|
20240909,091800,180871790,2875,2875,2880,2875,1460
|
|
20240909,091700,176669825,2875,2865,2875,2865,240
|
|
20240909,091600,175979860,2875,2875,2875,2875,0
|
|
20240909,091500,175979860,2875,2875,2875,2875,10
|
|
20240909,091400,175951110,2865,2860,2865,2860,618
|
|
20240909,091300,174180750,2860,2860,2860,2860,4
|
|
20240909,091200,174169310,2860,2860,2875,2845,6945
|
|
20240909,091100,154358315,2875,2865,2875,2855,2751
|
|
20240909,091000,146491555,2860,2860,2860,2860,0
|
|
20240909,090900,146491555,2860,2860,2860,2860,500
|
|
20240909,090800,145061555,2860,2860,2860,2860,0
|
|
20240909,090700,145061555,2860,2870,2870,2860,2901
|
|
20240909,090600,136745315,2870,2875,2875,2870,248
|
|
20240909,090500,136032330,2880,2870,2880,2870,1588
|
|
20240909,090400,131461640,2875,2890,2890,2870,6600
|
|
20240909,090300,112470660,2880,2890,2895,2880,4051
|
|
20240909,090200,100800450,2895,2895,2895,2895,201
|
|
20240909,090100,100218555,2895,2895,2895,2895,314
|
|
20240909,090000,99309525,2900,2915,2915,2900,34076
|