679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201600,141405760,2070,2070,2070,2070,338
|
|
20240909,201500,141405760,2070,2070,2070,2070,0
|
|
20240909,201400,141405760,2070,2070,2070,2070,0
|
|
20240909,201300,141405760,2070,2070,2070,2070,0
|
|
20240909,201200,141405760,2070,2070,2070,2070,0
|
|
20240909,201100,141405760,2070,2070,2070,2070,0
|
|
20240909,201000,141405760,2070,2070,2070,2070,0
|
|
20240909,200900,141405760,2070,2070,2070,2070,0
|
|
20240909,200800,141405760,2070,2070,2070,2070,0
|
|
20240909,200700,141405760,2070,2070,2070,2070,0
|
|
20240909,200600,141405760,2070,2070,2070,2070,0
|
|
20240909,200500,141405760,2070,2070,2070,2070,0
|
|
20240909,200400,141405760,2070,2070,2070,2070,0
|
|
20240909,200300,141405760,2070,2070,2070,2070,0
|
|
20240909,200200,141405760,2070,2070,2070,2070,0
|
|
20240909,200100,141405760,2070,2070,2070,2070,0
|
|
20240909,200000,141405760,2070,2070,2070,2070,0
|
|
20240909,195900,141405760,2070,2070,2070,2070,0
|
|
20240909,195800,141405760,2070,2070,2070,2070,0
|
|
20240909,195700,141405760,2070,2070,2070,2070,0
|
|
20240909,195600,141405760,2070,2070,2070,2070,0
|
|
20240909,195500,141405760,2070,2070,2070,2070,0
|
|
20240909,195400,141405760,2070,2070,2070,2070,0
|
|
20240909,195300,141405760,2070,2070,2070,2070,0
|
|
20240909,195200,141405760,2070,2070,2070,2070,0
|
|
20240909,195100,141405760,2070,2070,2070,2070,0
|
|
20240909,195000,141405760,2070,2070,2070,2070,0
|
|
20240909,194900,141405760,2070,2070,2070,2070,0
|
|
20240909,194800,141405760,2070,2070,2070,2070,0
|
|
20240909,194700,141405760,2070,2070,2070,2070,0
|
|
20240909,194600,141405760,2070,2070,2070,2070,338
|
|
20240909,194500,141405760,2070,2070,2070,2070,0
|
|
20240909,194400,141405760,2070,2070,2070,2070,0
|
|
20240909,194300,141405760,2070,2070,2070,2070,0
|
|
20240909,194200,141405760,2070,2070,2070,2070,0
|
|
20240909,194100,141405760,2070,2070,2070,2070,0
|
|
20240909,194000,141405760,2070,2070,2070,2070,0
|
|
20240909,193900,141405760,2070,2070,2070,2070,0
|
|
20240909,193800,141405760,2070,2070,2070,2070,0
|
|
20240909,193700,141405760,2070,2070,2070,2070,0
|
|
20240909,193600,141405760,2070,2070,2070,2070,0
|
|
20240909,193500,141405760,2070,2070,2070,2070,0
|
|
20240909,193400,141405760,2070,2070,2070,2070,0
|
|
20240909,193300,141405760,2070,2070,2070,2070,0
|
|
20240909,193200,141405760,2070,2070,2070,2070,0
|
|
20240909,193100,141405760,2070,2070,2070,2070,0
|
|
20240909,193000,141405760,2070,2070,2070,2070,0
|
|
20240909,192900,141405760,2070,2070,2070,2070,0
|
|
20240909,192800,141405760,2070,2070,2070,2070,0
|
|
20240909,192700,141405760,2070,2070,2070,2070,0
|
|
20240909,192600,141405760,2070,2070,2070,2070,0
|
|
20240909,192500,141405760,2070,2070,2070,2070,0
|
|
20240909,192400,141405760,2070,2070,2070,2070,0
|
|
20240909,192300,141405760,2070,2070,2070,2070,0
|
|
20240909,192200,141405760,2070,2070,2070,2070,0
|
|
20240909,192100,141405760,2070,2070,2070,2070,0
|
|
20240909,192000,141405760,2070,2070,2070,2070,0
|
|
20240909,191900,141405760,2070,2070,2070,2070,0
|
|
20240909,191800,141405760,2070,2070,2070,2070,0
|
|
20240909,191700,141405760,2070,2070,2070,2070,0
|
|
20240909,191600,141405760,2070,2070,2070,2070,338
|
|
20240909,191500,141405760,2070,2070,2070,2070,0
|
|
20240909,191400,141405760,2070,2070,2070,2070,0
|
|
20240909,191300,141405760,2070,2070,2070,2070,0
|
|
20240909,191200,141405760,2070,2070,2070,2070,0
|
|
20240909,191100,141405760,2070,2070,2070,2070,0
|
|
20240909,191000,141405760,2070,2070,2070,2070,0
|
|
20240909,190900,141405760,2070,2070,2070,2070,0
|
|
20240909,190800,141405760,2070,2070,2070,2070,0
|
|
20240909,190700,141405760,2070,2070,2070,2070,0
|
|
20240909,190600,141405760,2070,2070,2070,2070,0
|
|
20240909,190500,141405760,2070,2070,2070,2070,0
|
|
20240909,190400,141405760,2070,2070,2070,2070,0
|
|
20240909,190300,141405760,2070,2070,2070,2070,0
|
|
20240909,190200,141405760,2070,2070,2070,2070,0
|
|
20240909,190100,141405760,2070,2070,2070,2070,0
|
|
20240909,190000,141405760,2070,2070,2070,2070,0
|
|
20240909,185900,141405760,2070,2070,2070,2070,0
|
|
20240909,185800,141405760,2070,2070,2070,2070,0
|
|
20240909,185700,141405760,2070,2070,2070,2070,0
|
|
20240909,185600,141405760,2070,2070,2070,2070,0
|
|
20240909,185500,141405760,2070,2070,2070,2070,0
|
|
20240909,185400,141405760,2070,2070,2070,2070,0
|
|
20240909,185300,141405760,2070,2070,2070,2070,0
|
|
20240909,185200,141405760,2070,2070,2070,2070,0
|
|
20240909,185100,141405760,2070,2070,2070,2070,0
|
|
20240909,185000,141405760,2070,2070,2070,2070,0
|
|
20240909,184900,141405760,2070,2070,2070,2070,0
|
|
20240909,184800,141405760,2070,2070,2070,2070,0
|
|
20240909,184700,141405760,2070,2070,2070,2070,0
|
|
20240909,184600,141405760,2070,2070,2070,2070,338
|
|
20240909,184500,141405760,2070,2070,2070,2070,0
|
|
20240909,184400,141405760,2070,2070,2070,2070,0
|
|
20240909,184300,141405760,2070,2070,2070,2070,0
|
|
20240909,184200,141405760,2070,2070,2070,2070,0
|
|
20240909,184100,141405760,2070,2070,2070,2070,0
|
|
20240909,184000,141405760,2070,2070,2070,2070,0
|
|
20240909,183900,141405760,2070,2070,2070,2070,0
|
|
20240909,183800,141405760,2070,2070,2070,2070,0
|
|
20240909,183700,141405760,2070,2070,2070,2070,0
|
|
20240909,183600,141405760,2070,2070,2070,2070,0
|
|
20240909,183500,141405760,2070,2070,2070,2070,0
|
|
20240909,183400,141405760,2070,2070,2070,2070,0
|
|
20240909,183300,141405760,2070,2070,2070,2070,0
|
|
20240909,183200,141405760,2070,2070,2070,2070,0
|
|
20240909,183100,141405760,2070,2070,2070,2070,0
|
|
20240909,183000,141405760,2070,2070,2070,2070,0
|
|
20240909,182900,141405760,2070,2070,2070,2070,0
|
|
20240909,182800,141405760,2070,2070,2070,2070,0
|
|
20240909,182700,141405760,2070,2070,2070,2070,0
|
|
20240909,182600,141405760,2070,2070,2070,2070,0
|
|
20240909,182500,141405760,2070,2070,2070,2070,0
|
|
20240909,182400,141405760,2070,2070,2070,2070,0
|
|
20240909,182300,141405760,2070,2070,2070,2070,0
|
|
20240909,182200,141405760,2070,2070,2070,2070,0
|
|
20240909,182100,141405760,2070,2070,2070,2070,0
|
|
20240909,182000,141405760,2070,2070,2070,2070,0
|
|
20240909,181900,141405760,2070,2070,2070,2070,0
|
|
20240909,181800,141405760,2070,2070,2070,2070,0
|
|
20240909,181700,141405760,2070,2070,2070,2070,0
|
|
20240909,181600,141405760,2070,2070,2070,2070,338
|
|
20240909,181500,141405760,2070,2070,2070,2070,0
|
|
20240909,181400,141405760,2070,2070,2070,2070,0
|
|
20240909,181300,141405760,2070,2070,2070,2070,0
|
|
20240909,181200,141405760,2070,2070,2070,2070,0
|
|
20240909,181100,141405760,2070,2070,2070,2070,0
|
|
20240909,181000,141405760,2070,2070,2070,2070,0
|
|
20240909,180900,141405760,2070,2070,2070,2070,0
|
|
20240909,180800,141405760,2070,2070,2070,2070,0
|
|
20240909,180700,141405760,2070,2070,2070,2070,0
|
|
20240909,180600,141405760,2070,2070,2070,2070,0
|
|
20240909,180500,141405760,2070,2070,2070,2070,0
|
|
20240909,180400,141405760,2070,2070,2070,2070,0
|
|
20240909,180300,141405760,2070,2070,2070,2070,0
|
|
20240909,180200,141405760,2070,2070,2070,2070,0
|
|
20240909,180100,141405760,2070,2070,2070,2070,0
|
|
20240909,180000,141405760,2070,2070,2070,2070,0
|
|
20240909,175900,141405760,2070,2070,2070,2070,0
|
|
20240909,175800,141405760,2070,2070,2070,2070,0
|
|
20240909,175700,141405760,2070,2070,2070,2070,0
|
|
20240909,175600,141405760,2070,2070,2070,2070,0
|
|
20240909,175500,141405760,2070,2070,2070,2070,0
|
|
20240909,175400,141405760,2070,2070,2070,2070,0
|
|
20240909,175300,141405760,2070,2070,2070,2070,0
|
|
20240909,175200,141405760,2070,2070,2070,2070,0
|
|
20240909,175100,141405760,2070,2070,2070,2070,0
|
|
20240909,175000,141405760,2070,2070,2070,2070,0
|
|
20240909,174900,141405760,2070,2070,2070,2070,0
|
|
20240909,174800,141405760,2070,2070,2070,2070,0
|
|
20240909,174700,141405760,2070,2070,2070,2070,0
|
|
20240909,174600,141405760,2070,2070,2070,2070,338
|
|
20240909,174500,141405760,2070,2070,2070,2070,0
|
|
20240909,174400,141405760,2070,2070,2070,2070,0
|
|
20240909,174300,141405760,2070,2070,2070,2070,0
|
|
20240909,174200,141405760,2070,2070,2070,2070,0
|
|
20240909,174100,141405760,2070,2070,2070,2070,0
|
|
20240909,174000,141405760,2070,2070,2070,2070,0
|
|
20240909,173900,141405760,2070,2070,2070,2070,0
|
|
20240909,173800,141405760,2070,2070,2070,2070,0
|
|
20240909,173700,141405760,2070,2070,2070,2070,0
|
|
20240909,173600,141405760,2070,2070,2070,2070,0
|
|
20240909,173500,141405760,2070,2070,2070,2070,0
|
|
20240909,173400,141405760,2070,2070,2070,2070,0
|
|
20240909,173300,141405760,2070,2070,2070,2070,0
|
|
20240909,173200,141405760,2070,2070,2070,2070,0
|
|
20240909,173100,141405760,2070,2070,2070,2070,0
|
|
20240909,173000,141405760,2070,2070,2070,2070,0
|
|
20240909,172900,141405760,2070,2070,2070,2070,0
|
|
20240909,172800,141405760,2070,2070,2070,2070,0
|
|
20240909,172700,141405760,2070,2070,2070,2070,0
|
|
20240909,172600,141405760,2070,2070,2070,2070,0
|
|
20240909,172500,141405760,2070,2070,2070,2070,0
|
|
20240909,172400,141405760,2070,2070,2070,2070,0
|
|
20240909,172300,141405760,2070,2070,2070,2070,0
|
|
20240909,172200,141405760,2070,2070,2070,2070,0
|
|
20240909,172100,141405760,2070,2070,2070,2070,0
|
|
20240909,172000,141405760,2070,2070,2070,2070,0
|
|
20240909,171900,141405760,2070,2070,2070,2070,0
|
|
20240909,171800,141405760,2070,2070,2070,2070,0
|
|
20240909,171700,141405760,2070,2070,2070,2070,0
|
|
20240909,171600,141405760,2070,2070,2070,2070,338
|
|
20240909,171500,141405760,2070,2070,2070,2070,0
|
|
20240909,171400,141405760,2070,2070,2070,2070,0
|
|
20240909,171300,141405760,2070,2070,2070,2070,0
|
|
20240909,171200,141405760,2070,2070,2070,2070,0
|
|
20240909,171100,141405760,2070,2070,2070,2070,0
|
|
20240909,171000,141405760,2070,2070,2070,2070,0
|
|
20240909,170900,141405760,2070,2070,2070,2070,0
|
|
20240909,170800,141405760,2070,2070,2070,2070,0
|
|
20240909,170700,141405760,2070,2070,2070,2070,0
|
|
20240909,170600,141405760,2070,2070,2070,2070,0
|
|
20240909,170500,141405760,2070,2070,2070,2070,0
|
|
20240909,170400,141405760,2070,2070,2070,2070,0
|
|
20240909,170300,141405760,2070,2070,2070,2070,0
|
|
20240909,170200,141405760,2070,2070,2070,2070,0
|
|
20240909,170100,141405760,2070,2070,2070,2070,0
|
|
20240909,170000,141405760,2070,2070,2070,2070,0
|
|
20240909,165900,141405760,2070,2070,2070,2070,0
|
|
20240909,165800,141405760,2070,2070,2070,2070,0
|
|
20240909,165700,141405760,2070,2070,2070,2070,0
|
|
20240909,165600,141405760,2070,2070,2070,2070,0
|
|
20240909,165500,141405760,2070,2070,2070,2070,0
|
|
20240909,165400,141405760,2070,2070,2070,2070,0
|
|
20240909,165300,141405760,2070,2070,2070,2070,0
|
|
20240909,165200,141405760,2070,2070,2070,2070,0
|
|
20240909,165100,141405760,2070,2070,2070,2070,0
|
|
20240909,165000,141405760,2070,2070,2070,2070,0
|
|
20240909,164900,141405760,2070,2070,2070,2070,0
|
|
20240909,164800,141405760,2070,2070,2070,2070,0
|
|
20240909,164700,141405760,2070,2070,2070,2070,0
|
|
20240909,164600,141405760,2070,2070,2070,2070,338
|
|
20240909,164500,141405760,2070,2070,2070,2070,0
|
|
20240909,164400,141405760,2070,2070,2070,2070,0
|
|
20240909,164300,141405760,2070,2070,2070,2070,0
|
|
20240909,164200,141405760,2070,2070,2070,2070,0
|
|
20240909,164100,141405760,2070,2070,2070,2070,0
|
|
20240909,164000,141405760,2070,2070,2070,2070,0
|
|
20240909,163900,141405760,2070,2070,2070,2070,0
|
|
20240909,163800,141405760,2070,2070,2070,2070,0
|
|
20240909,163700,141405760,2070,2070,2070,2070,0
|
|
20240909,163600,141405760,2070,2070,2070,2070,0
|
|
20240909,163500,141405760,2070,2070,2070,2070,0
|
|
20240909,163400,141405760,2070,2070,2070,2070,0
|
|
20240909,163300,141405760,2070,2070,2070,2070,0
|
|
20240909,163200,141405760,2070,2070,2070,2070,0
|
|
20240909,163100,141405760,2070,2070,2070,2070,0
|
|
20240909,163000,141405760,2070,2070,2070,2070,0
|
|
20240909,162900,141405760,2070,2070,2070,2070,0
|
|
20240909,162800,141405760,2070,2070,2070,2070,0
|
|
20240909,162700,141405760,2070,2070,2070,2070,0
|
|
20240909,162600,141405760,2070,2070,2070,2070,0
|
|
20240909,162500,141405760,2070,2070,2070,2070,0
|
|
20240909,162400,141405760,2070,2070,2070,2070,0
|
|
20240909,162300,141405760,2070,2070,2070,2070,0
|
|
20240909,162200,141405760,2070,2070,2070,2070,0
|
|
20240909,162100,141405760,2070,2070,2070,2070,0
|
|
20240909,162000,141405760,2070,2070,2070,2070,0
|
|
20240909,161900,141405760,2070,2070,2070,2070,0
|
|
20240909,161800,141405760,2070,2070,2070,2070,0
|
|
20240909,161700,141405760,2070,2070,2070,2070,0
|
|
20240909,161600,141405760,2070,2070,2070,2070,338
|
|
20240909,161500,141405760,2070,2070,2070,2070,0
|
|
20240909,161400,141405760,2070,2070,2070,2070,0
|
|
20240909,161300,141405760,2070,2070,2070,2070,0
|
|
20240909,161200,141405760,2070,2070,2070,2070,0
|
|
20240909,161100,141405760,2070,2070,2070,2070,0
|
|
20240909,161000,141405760,2070,2070,2070,2070,0
|
|
20240909,160900,141405760,2070,2070,2070,2070,0
|
|
20240909,160800,141405760,2070,2070,2070,2070,0
|
|
20240909,160700,141405760,2070,2070,2070,2070,0
|
|
20240909,160600,141405760,2070,2070,2070,2070,0
|
|
20240909,160500,141405760,2070,2070,2070,2070,0
|
|
20240909,160400,141405760,2070,2070,2070,2070,0
|
|
20240909,160300,141405760,2070,2070,2070,2070,0
|
|
20240909,160200,141405760,2070,2070,2070,2070,0
|
|
20240909,160100,141405760,2070,2070,2070,2070,0
|
|
20240909,160000,141405760,2070,2070,2070,2070,0
|
|
20240909,155900,141405760,2070,2070,2070,2070,0
|
|
20240909,155800,141405760,2070,2070,2070,2070,0
|
|
20240909,155700,141405760,2070,2070,2070,2070,0
|
|
20240909,155600,141405760,2070,2070,2070,2070,0
|
|
20240909,155500,141405760,2070,2070,2070,2070,0
|
|
20240909,155400,141405760,2070,2070,2070,2070,0
|
|
20240909,155300,141405760,2070,2070,2070,2070,0
|
|
20240909,155200,141405760,2070,2070,2070,2070,0
|
|
20240909,155100,141405760,2070,2070,2070,2070,0
|
|
20240909,155000,141405760,2070,2070,2070,2070,0
|
|
20240909,154900,141405760,2070,2070,2070,2070,0
|
|
20240909,154800,141405760,2070,2070,2070,2070,0
|
|
20240909,154700,141405760,2070,2070,2070,2070,0
|
|
20240909,154600,141405760,2070,2070,2070,2070,338
|
|
20240909,154500,141405760,2070,2070,2070,2070,0
|
|
20240909,154400,141405760,2070,2070,2070,2070,0
|
|
20240909,154300,141405760,2070,2070,2070,2070,0
|
|
20240909,154200,141405760,2070,2070,2070,2070,0
|
|
20240909,154100,141405760,2070,2070,2070,2070,0
|
|
20240909,154000,141405760,2070,2070,2070,2070,0
|
|
20240909,153900,141405760,2070,2070,2070,2070,0
|
|
20240909,153800,141405760,2070,2070,2070,2070,0
|
|
20240909,153700,141405760,2070,2070,2070,2070,0
|
|
20240909,153600,141405760,2070,2070,2070,2070,0
|
|
20240909,153500,141405760,2070,2070,2070,2070,0
|
|
20240909,153400,141405760,2070,2070,2070,2070,0
|
|
20240909,153300,141405760,2070,2070,2070,2070,0
|
|
20240909,153200,141405760,2070,2070,2070,2070,0
|
|
20240909,153100,141405760,2070,2070,2070,2070,0
|
|
20240909,153000,141405760,2070,2070,2070,2070,338
|
|
20240909,152900,140706100,2080,2080,2080,2080,0
|
|
20240909,152800,140706100,2080,2080,2080,2080,0
|
|
20240909,152700,140706100,2080,2080,2080,2080,0
|
|
20240909,152600,140706100,2080,2080,2080,2080,0
|
|
20240909,152500,140706100,2080,2080,2080,2080,0
|
|
20240909,152400,140706100,2080,2080,2080,2080,0
|
|
20240909,152300,140706100,2080,2080,2080,2080,0
|
|
20240909,152200,140706100,2080,2080,2080,2080,0
|
|
20240909,152100,140706100,2080,2080,2080,2080,0
|
|
20240909,152000,140706100,2080,2080,2080,2080,0
|
|
20240909,151900,140706100,2080,2080,2080,2080,512
|
|
20240909,151800,139641140,2080,2080,2085,2080,1321
|
|
20240909,151700,136890240,2080,2075,2080,2075,513
|
|
20240909,151600,135824255,2075,2075,2075,2075,57
|
|
20240909,151500,135705980,2075,2075,2075,2075,200
|
|
20240909,151400,135290980,2075,2075,2075,2075,53
|
|
20240909,151300,135181005,2075,2075,2075,2075,747
|
|
20240909,151200,133630980,2070,2070,2070,2070,0
|
|
20240909,151100,133630980,2070,2070,2070,2070,0
|
|
20240909,151000,133630980,2070,2070,2070,2070,0
|
|
20240909,150900,133630980,2070,2070,2070,2070,0
|
|
20240909,150800,133630980,2070,2070,2070,2070,0
|
|
20240909,150700,133630980,2070,2070,2070,2070,0
|
|
20240909,150600,133630980,2070,2075,2075,2070,350
|
|
20240909,150500,132906465,2070,2070,2070,2070,0
|
|
20240909,150400,132906465,2070,2070,2070,2070,0
|
|
20240909,150300,132906465,2070,2070,2070,2070,0
|
|
20240909,150200,132906465,2070,2070,2070,2070,0
|
|
20240909,150100,132906465,2070,2070,2070,2070,0
|
|
20240909,150000,132906465,2070,2070,2070,2070,0
|
|
20240909,145900,132906465,2070,2070,2070,2070,0
|
|
20240909,145800,132906465,2070,2070,2070,2070,0
|
|
20240909,145700,132906465,2070,2070,2080,2065,879
|
|
20240909,145600,131085250,2070,2070,2070,2070,0
|
|
20240909,145500,131085250,2070,2075,2075,2070,2550
|
|
20240909,145400,125803920,2075,2075,2075,2075,0
|
|
20240909,145300,125803920,2075,2075,2075,2075,8
|
|
20240909,145200,125787320,2080,2080,2080,2080,0
|
|
20240909,145100,125787320,2080,2080,2080,2080,0
|
|
20240909,145000,125787320,2080,2080,2080,2080,0
|
|
20240909,144900,125787320,2080,2080,2080,2080,0
|
|
20240909,144800,125787320,2080,2080,2080,2080,0
|
|
20240909,144700,125787320,2080,2080,2080,2080,0
|
|
20240909,144600,125787320,2080,2080,2080,2080,100
|
|
20240909,144500,125579320,2080,2080,2080,2080,0
|
|
20240909,144400,125579320,2080,2080,2080,2080,0
|
|
20240909,144300,125579320,2080,2080,2080,2080,0
|
|
20240909,144200,125579320,2080,2080,2080,2080,0
|
|
20240909,144100,125579320,2080,2080,2080,2080,0
|
|
20240909,144000,125579320,2080,2080,2080,2080,0
|
|
20240909,143900,125579320,2080,2080,2080,2080,9
|
|
20240909,143800,125560600,2080,2080,2080,2080,0
|
|
20240909,143700,125560600,2080,2080,2080,2080,0
|
|
20240909,143600,125560600,2080,2080,2080,2080,0
|
|
20240909,143500,125560600,2080,2080,2080,2080,0
|
|
20240909,143400,125560600,2080,2080,2080,2080,0
|
|
20240909,143300,125560600,2080,2080,2080,2080,0
|
|
20240909,143200,125560600,2080,2080,2080,2080,16
|
|
20240909,143100,125527320,2075,2075,2075,2075,0
|
|
20240909,143000,125527320,2075,2075,2075,2075,0
|
|
20240909,142900,125527320,2075,2075,2075,2075,0
|
|
20240909,142800,125527320,2075,2075,2075,2075,0
|
|
20240909,142700,125527320,2075,2075,2075,2075,0
|
|
20240909,142600,125527320,2075,2075,2075,2075,0
|
|
20240909,142500,125527320,2075,2075,2075,2075,0
|
|
20240909,142400,125527320,2075,2075,2075,2075,0
|
|
20240909,142300,125527320,2075,2075,2075,2075,51
|
|
20240909,142200,125421495,2080,2080,2080,2080,0
|
|
20240909,142100,125421495,2080,2080,2080,2080,0
|
|
20240909,142000,125421495,2080,2080,2080,2080,0
|
|
20240909,141900,125421495,2080,2080,2080,2080,0
|
|
20240909,141800,125421495,2080,2080,2080,2080,56
|
|
20240909,141700,125305015,2080,2080,2080,2080,0
|
|
20240909,141600,125305015,2080,2080,2080,2080,0
|
|
20240909,141500,125305015,2080,2080,2080,2080,48
|
|
20240909,141400,125205175,2080,2080,2080,2080,3178
|
|
20240909,141300,118594935,2060,2065,2065,2060,49
|
|
20240909,141200,118493755,2075,2075,2075,2075,0
|
|
20240909,141100,118493755,2075,2075,2075,2075,0
|
|
20240909,141000,118493755,2075,2075,2075,2075,0
|
|
20240909,140900,118493755,2075,2070,2075,2070,352
|
|
20240909,140800,117763360,2065,2065,2065,2065,0
|
|
20240909,140700,117763360,2065,2065,2065,2065,0
|
|
20240909,140600,117763360,2065,2065,2065,2065,3
|
|
20240909,140500,117757165,2065,2065,2065,2065,0
|
|
20240909,140400,117757165,2065,2065,2065,2065,0
|
|
20240909,140300,117757165,2065,2065,2065,2065,20
|
|
20240909,140200,117715865,2065,2065,2065,2065,0
|
|
20240909,140100,117715865,2065,2065,2065,2065,0
|
|
20240909,140000,117715865,2065,2065,2065,2065,0
|
|
20240909,135900,117715865,2065,2065,2065,2065,0
|
|
20240909,135800,117715865,2065,2065,2065,2065,1000
|
|
20240909,135700,115650865,2060,2060,2060,2060,0
|
|
20240909,135600,115650865,2060,2060,2060,2060,0
|
|
20240909,135500,115650865,2060,2060,2060,2060,0
|
|
20240909,135400,115650865,2060,2060,2060,2060,0
|
|
20240909,135300,115650865,2060,2060,2060,2060,1651
|
|
20240909,135200,112249805,2075,2075,2075,2075,0
|
|
20240909,135100,112249805,2075,2075,2075,2075,491
|
|
20240909,135000,111230980,2070,2060,2070,2055,1170
|
|
20240909,134900,108811120,2065,2065,2065,2065,0
|
|
20240909,134800,108811120,2065,2065,2065,2065,153
|
|
20240909,134700,108495175,2065,2065,2065,2065,0
|
|
20240909,134600,108495175,2065,2065,2065,2065,5
|
|
20240909,134500,108484850,2065,2065,2065,2065,3
|
|
20240909,134400,108478655,2065,2065,2065,2065,20
|
|
20240909,134300,108437355,2065,2065,2065,2065,0
|
|
20240909,134200,108437355,2065,2065,2065,2065,0
|
|
20240909,134100,108437355,2065,2065,2065,2065,30
|
|
20240909,134000,108375405,2070,2070,2070,2070,0
|
|
20240909,133900,108375405,2070,2070,2070,2070,0
|
|
20240909,133800,108375405,2070,2070,2070,2070,0
|
|
20240909,133700,108375405,2070,2070,2070,2070,0
|
|
20240909,133600,108375405,2070,2070,2070,2070,0
|
|
20240909,133500,108375405,2070,2070,2070,2070,0
|
|
20240909,133400,108375405,2070,2070,2070,2070,900
|
|
20240909,133300,106512405,2070,2070,2070,2070,300
|
|
20240909,133200,105891405,2070,2070,2070,2070,0
|
|
20240909,133100,105891405,2070,2070,2070,2070,0
|
|
20240909,133000,105891405,2070,2070,2070,2070,0
|
|
20240909,132900,105891405,2070,2070,2070,2070,0
|
|
20240909,132800,105891405,2070,2070,2070,2070,0
|
|
20240909,132700,105891405,2070,2070,2070,2070,0
|
|
20240909,132600,105891405,2070,2070,2070,2070,0
|
|
20240909,132500,105891405,2070,2070,2070,2070,1
|
|
20240909,132400,105889335,2070,2070,2070,2070,0
|
|
20240909,132300,105889335,2070,2070,2070,2070,1
|
|
20240909,132200,105887265,2070,2070,2070,2070,0
|
|
20240909,132100,105887265,2070,2070,2070,2070,0
|
|
20240909,132000,105887265,2070,2070,2070,2070,0
|
|
20240909,131900,105887265,2070,2070,2070,2070,0
|
|
20240909,131800,105887265,2070,2070,2070,2070,0
|
|
20240909,131700,105887265,2070,2070,2070,2070,0
|
|
20240909,131600,105887265,2070,2070,2070,2070,0
|
|
20240909,131500,105887265,2070,2070,2070,2070,0
|
|
20240909,131400,105887265,2070,2070,2070,2070,0
|
|
20240909,131300,105887265,2070,2070,2070,2070,0
|
|
20240909,131200,105887265,2070,2070,2070,2070,39
|
|
20240909,131100,105806535,2060,2060,2060,2060,2
|
|
20240909,131000,105802415,2070,2070,2070,2070,1
|
|
20240909,130900,105800345,2075,2075,2075,2075,0
|
|
20240909,130800,105800345,2075,2075,2075,2075,0
|
|
20240909,130700,105800345,2075,2075,2075,2075,0
|
|
20240909,130600,105800345,2075,2075,2075,2075,20
|
|
20240909,130500,105758845,2075,2075,2075,2075,0
|
|
20240909,130400,105758845,2075,2075,2075,2075,1
|
|
20240909,130300,105756770,2075,2075,2075,2075,1
|
|
20240909,130200,105754695,2065,2065,2065,2065,0
|
|
20240909,130100,105754695,2065,2065,2065,2065,0
|
|
20240909,130000,105754695,2065,2065,2065,2065,0
|
|
20240909,125900,105754695,2065,2065,2065,2065,604
|
|
20240909,125800,104507435,2065,2065,2065,2065,396
|
|
20240909,125700,103689695,2070,2070,2070,2070,0
|
|
20240909,125600,103689695,2070,2070,2070,2070,0
|
|
20240909,125500,103689695,2070,2070,2070,2070,0
|
|
20240909,125400,103689695,2070,2070,2070,2070,0
|
|
20240909,125300,103689695,2070,2070,2070,2070,0
|
|
20240909,125200,103689695,2070,2070,2070,2070,0
|
|
20240909,125100,103689695,2070,2070,2070,2070,0
|
|
20240909,125000,103689695,2070,2070,2070,2070,19
|
|
20240909,124900,103650365,2070,2070,2070,2070,0
|
|
20240909,124800,103650365,2070,2070,2070,2070,0
|
|
20240909,124700,103650365,2070,2070,2070,2070,0
|
|
20240909,124600,103650365,2070,2070,2070,2070,600
|
|
20240909,124500,102408365,2055,2055,2055,2055,0
|
|
20240909,124400,102408365,2055,2055,2055,2055,0
|
|
20240909,124300,102408365,2055,2055,2055,2055,0
|
|
20240909,124200,102408365,2055,2055,2055,2055,0
|
|
20240909,124100,102408365,2055,2055,2055,2055,0
|
|
20240909,124000,102408365,2055,2055,2055,2055,0
|
|
20240909,123900,102408365,2055,2055,2055,2055,0
|
|
20240909,123800,102408365,2055,2055,2055,2055,0
|
|
20240909,123700,102408365,2055,2055,2055,2055,0
|
|
20240909,123600,102408365,2055,2055,2055,2055,0
|
|
20240909,123500,102408365,2055,2055,2055,2055,0
|
|
20240909,123400,102408365,2055,2055,2055,2055,0
|
|
20240909,123300,102408365,2055,2055,2055,2055,0
|
|
20240909,123200,102408365,2055,2055,2055,2055,0
|
|
20240909,123100,102408365,2055,2055,2055,2055,0
|
|
20240909,123000,102408365,2055,2055,2055,2055,0
|
|
20240909,122900,102408365,2055,2055,2055,2055,0
|
|
20240909,122800,102408365,2055,2055,2055,2055,0
|
|
20240909,122700,102408365,2055,2055,2055,2055,0
|
|
20240909,122600,102408365,2055,2055,2055,2055,1
|
|
20240909,122500,102406310,2055,2055,2055,2055,0
|
|
20240909,122400,102406310,2055,2055,2055,2055,0
|
|
20240909,122300,102406310,2055,2055,2055,2055,0
|
|
20240909,122200,102406310,2055,2055,2055,2055,0
|
|
20240909,122100,102406310,2055,2055,2055,2055,0
|
|
20240909,122000,102406310,2055,2055,2055,2055,0
|
|
20240909,121900,102406310,2055,2070,2070,2055,360
|
|
20240909,121800,101664440,2075,2075,2075,2075,0
|
|
20240909,121700,101664440,2075,2075,2075,2075,0
|
|
20240909,121600,101664440,2075,2075,2075,2075,0
|
|
20240909,121500,101664440,2075,2075,2075,2075,0
|
|
20240909,121400,101664440,2075,2075,2075,2075,0
|
|
20240909,121300,101664440,2075,2075,2075,2075,0
|
|
20240909,121200,101664440,2075,2075,2075,2075,11
|
|
20240909,121100,101641615,2070,2070,2070,2070,0
|
|
20240909,121000,101641615,2070,2070,2070,2070,0
|
|
20240909,120900,101641615,2070,2070,2070,2070,0
|
|
20240909,120800,101641615,2070,2070,2070,2070,0
|
|
20240909,120700,101641615,2070,2070,2070,2070,1
|
|
20240909,120600,101639545,2070,2070,2070,2070,0
|
|
20240909,120500,101639545,2070,2070,2070,2070,0
|
|
20240909,120400,101639545,2070,2070,2070,2070,53
|
|
20240909,120300,101529835,2075,2075,2075,2075,481
|
|
20240909,120200,100531760,2075,2075,2075,2075,0
|
|
20240909,120100,100531760,2075,2075,2075,2075,10
|
|
20240909,120000,100511010,2075,2075,2075,2075,0
|
|
20240909,115900,100511010,2075,2075,2075,2075,21
|
|
20240909,115800,100467435,2075,2075,2075,2075,0
|
|
20240909,115700,100467435,2075,2075,2075,2075,11
|
|
20240909,115600,100444610,2075,2075,2075,2075,9
|
|
20240909,115500,100425935,2075,2075,2075,2075,1
|
|
20240909,115400,100423860,2070,2070,2070,2070,0
|
|
20240909,115300,100423860,2070,2070,2070,2070,0
|
|
20240909,115200,100423860,2070,2075,2075,2070,19
|
|
20240909,115100,100384525,2075,2075,2075,2075,0
|
|
20240909,115000,100384525,2075,2075,2075,2075,1
|
|
20240909,114900,100382450,2075,2075,2075,2075,0
|
|
20240909,114800,100382450,2075,2075,2075,2075,0
|
|
20240909,114700,100382450,2075,2075,2075,2075,3
|
|
20240909,114600,100376225,2075,2075,2075,2075,70
|
|
20240909,114500,100230975,2075,2075,2075,2075,1
|
|
20240909,114400,100228900,2075,2075,2075,2075,0
|
|
20240909,114300,100228900,2075,2075,2075,2075,0
|
|
20240909,114200,100228900,2075,2075,2075,2075,0
|
|
20240909,114100,100228900,2075,2075,2075,2075,0
|
|
20240909,114000,100228900,2075,2075,2075,2075,0
|
|
20240909,113900,100228900,2075,2075,2075,2075,2
|
|
20240909,113800,100224750,2075,2075,2075,2075,1
|
|
20240909,113700,100222675,2075,2075,2075,2075,3
|
|
20240909,113600,100216450,2075,2075,2075,2075,0
|
|
20240909,113500,100216450,2075,2075,2075,2075,0
|
|
20240909,113400,100216450,2075,2075,2075,2075,0
|
|
20240909,113300,100216450,2075,2080,2080,2075,3
|
|
20240909,113200,100210220,2070,2070,2070,2070,0
|
|
20240909,113100,100210220,2070,2070,2070,2070,0
|
|
20240909,113000,100210220,2070,2070,2070,2070,0
|
|
20240909,112900,100210220,2070,2070,2070,2070,0
|
|
20240909,112800,100210220,2070,2070,2070,2070,0
|
|
20240909,112700,100210220,2070,2070,2070,2070,0
|
|
20240909,112600,100210220,2070,2080,2080,2070,504
|
|
20240909,112500,99166920,2080,2080,2080,2080,2
|
|
20240909,112400,99162760,2080,2080,2080,2080,0
|
|
20240909,112300,99162760,2080,2080,2080,2080,3
|
|
20240909,112200,99156520,2080,2080,2080,2080,0
|
|
20240909,112100,99156520,2080,2080,2080,2080,12
|
|
20240909,112000,99131560,2080,2080,2080,2080,1
|
|
20240909,111900,99129480,2080,2080,2080,2080,0
|
|
20240909,111800,99129480,2080,2080,2080,2080,142
|
|
20240909,111700,98834120,2080,2080,2080,2080,0
|
|
20240909,111600,98834120,2080,2080,2080,2080,68
|
|
20240909,111500,98692680,2080,2085,2090,2080,808
|
|
20240909,111400,97007595,2085,2080,2085,2080,522
|
|
20240909,111300,95919735,2080,2080,2080,2075,1083
|
|
20240909,111200,93668465,2080,2075,2080,2075,898
|
|
20240909,111100,91802850,2075,2075,2075,2070,2209
|
|
20240909,111000,87223085,2075,2075,2075,2075,420
|
|
20240909,110900,86351585,2075,2075,2075,2075,30
|
|
20240909,110800,86289335,2070,2070,2070,2070,69
|
|
20240909,110700,86146505,2070,2070,2070,2070,231
|
|
20240909,110600,85668335,2065,2065,2065,2065,163
|
|
20240909,110500,85331740,2065,2065,2065,2065,118
|
|
20240909,110400,85088070,2065,2060,2065,2060,244
|
|
20240909,110300,84585195,2060,2060,2060,2060,398
|
|
20240909,110200,83765315,2060,2060,2060,2060,0
|
|
20240909,110100,83765315,2060,2060,2060,2060,64
|
|
20240909,110000,83633475,2060,2060,2060,2060,0
|
|
20240909,105900,83633475,2060,2055,2060,2055,813
|
|
20240909,105800,81962260,2050,2050,2050,2050,221
|
|
20240909,105700,81509210,2045,2045,2045,2045,0
|
|
20240909,105600,81509210,2045,2045,2045,2045,0
|
|
20240909,105500,81509210,2045,2045,2045,2045,79
|
|
20240909,105400,81347655,2045,2045,2045,2045,0
|
|
20240909,105300,81347655,2045,2045,2045,2045,1
|
|
20240909,105200,81345610,2050,2050,2050,2050,79
|
|
20240909,105100,81183660,2035,2035,2035,2035,465
|
|
20240909,105000,80237385,2045,2045,2045,2045,263
|
|
20240909,104900,79699550,2045,2045,2045,2045,201
|
|
20240909,104800,79288505,2045,2045,2045,2045,174
|
|
20240909,104700,78932675,2045,2045,2045,2045,1235
|
|
20240909,104600,76407100,2045,2045,2045,2045,0
|
|
20240909,104500,76407100,2045,2045,2045,2045,0
|
|
20240909,104400,76407100,2045,2045,2045,2045,0
|
|
20240909,104300,76407100,2045,2045,2045,2045,121
|
|
20240909,104200,76159655,2040,2040,2040,2040,0
|
|
20240909,104100,76159655,2040,2040,2040,2040,1664
|
|
20240909,104000,72765095,2040,2040,2040,2040,265
|
|
20240909,103900,72224495,2040,2040,2040,2040,289
|
|
20240909,103800,71634935,2040,2040,2040,2040,146
|
|
20240909,103700,71337095,2035,2035,2035,2035,0
|
|
20240909,103600,71337095,2035,2035,2035,2035,103
|
|
20240909,103500,71127490,2040,2040,2040,2040,0
|
|
20240909,103400,71127490,2040,2040,2040,2040,0
|
|
20240909,103300,71127490,2040,2040,2040,2040,0
|
|
20240909,103200,71127490,2040,2040,2040,2040,0
|
|
20240909,103100,71127490,2040,2040,2040,2040,0
|
|
20240909,103000,71127490,2040,2040,2040,2040,0
|
|
20240909,102900,71127490,2040,2040,2040,2040,0
|
|
20240909,102800,71127490,2040,2040,2040,2040,0
|
|
20240909,102700,71127490,2040,2040,2040,2040,0
|
|
20240909,102600,71127490,2040,2035,2040,2035,60
|
|
20240909,102500,71005190,2035,2035,2035,2035,0
|
|
20240909,102400,71005190,2035,2035,2035,2035,3
|
|
20240909,102300,70999085,2045,2045,2045,2045,0
|
|
20240909,102200,70999085,2045,2045,2045,2045,0
|
|
20240909,102100,70999085,2045,2045,2045,2045,0
|
|
20240909,102000,70999085,2045,2045,2045,2045,0
|
|
20240909,101900,70999085,2045,2045,2045,2045,0
|
|
20240909,101800,70999085,2045,2045,2045,2045,0
|
|
20240909,101700,70999085,2045,2045,2045,2045,0
|
|
20240909,101600,70999085,2045,2040,2045,2040,253
|
|
20240909,101500,70482915,2040,2040,2040,2040,50
|
|
20240909,101400,70380915,2040,2025,2040,2025,1145
|
|
20240909,101300,68053200,2035,2035,2035,2035,0
|
|
20240909,101200,68053200,2035,2035,2035,2035,0
|
|
20240909,101100,68053200,2035,2035,2035,2035,0
|
|
20240909,101000,68053200,2035,2035,2035,2035,0
|
|
20240909,100900,68053200,2035,2035,2035,2035,62
|
|
20240909,100800,67927030,2030,2030,2030,2030,300
|
|
20240909,100700,67318030,2025,2025,2025,2025,0
|
|
20240909,100600,67318030,2025,2025,2025,2025,0
|
|
20240909,100500,67318030,2025,2025,2025,2025,300
|
|
20240909,100400,66710530,2035,2035,2035,2035,46
|
|
20240909,100300,66616920,2025,2025,2025,2025,0
|
|
20240909,100200,66616920,2025,2025,2025,2025,200
|
|
20240909,100100,66211920,2030,2030,2030,2030,75
|
|
20240909,100000,66059670,2030,2030,2030,2030,1425
|
|
20240909,095900,63166920,2030,2030,2030,2030,0
|
|
20240909,095800,63166920,2030,2030,2030,2030,0
|
|
20240909,095700,63166920,2030,2030,2030,2030,95
|
|
20240909,095600,62974070,2020,2020,2020,2020,0
|
|
20240909,095500,62974070,2020,2020,2020,2020,0
|
|
20240909,095400,62974070,2020,2020,2020,2020,0
|
|
20240909,095300,62974070,2020,2020,2020,2020,0
|
|
20240909,095200,62974070,2020,2020,2020,2020,0
|
|
20240909,095100,62974070,2020,2025,2025,2020,147
|
|
20240909,095000,62676830,2020,2020,2020,2020,100
|
|
20240909,094900,62474830,2040,2040,2040,2040,0
|
|
20240909,094800,62474830,2040,2040,2040,2040,10
|
|
20240909,094700,62454430,2040,2025,2040,2020,1055
|
|
20240909,094600,60321050,2025,2030,2030,2025,10
|
|
20240909,094500,60300795,2030,2040,2040,2030,238
|
|
20240909,094400,59817635,2040,2040,2040,2040,23
|
|
20240909,094300,59770715,2040,2040,2040,2040,3
|
|
20240909,094200,59764595,2030,2030,2030,2030,140
|
|
20240909,094100,59480395,2030,2035,2040,2030,104
|
|
20240909,094000,59269255,2040,2040,2040,2040,0
|
|
20240909,093900,59269255,2040,2040,2040,2040,0
|
|
20240909,093800,59269255,2040,2040,2040,2035,427
|
|
20240909,093700,58400180,2050,2045,2050,2045,2
|
|
20240909,093600,58396085,2050,2035,2050,2035,2
|
|
20240909,093500,58392000,2035,2035,2035,2035,0
|
|
20240909,093400,58392000,2035,2035,2035,2035,0
|
|
20240909,093300,58392000,2035,2045,2045,2035,463
|
|
20240909,093200,57447165,2045,2045,2045,2045,64
|
|
20240909,093100,57316285,2055,2055,2055,2055,0
|
|
20240909,093000,57316285,2055,2055,2055,2055,21
|
|
20240909,092900,57273130,2055,2050,2055,2050,220
|
|
20240909,092800,56822040,2045,2045,2045,2045,754
|
|
20240909,092700,55280110,2035,2035,2035,2035,35
|
|
20240909,092600,55208885,2045,2045,2045,2045,2
|
|
20240909,092500,55204795,2045,2045,2045,2045,5
|
|
20240909,092400,55194570,2040,2040,2040,2040,465
|
|
20240909,092300,54245970,2040,2040,2040,2040,85
|
|
20240909,092200,54072570,2040,2040,2040,2040,10
|
|
20240909,092100,54052170,2045,2045,2045,2045,27
|
|
20240909,092000,53996955,2040,2030,2040,2030,1823
|
|
20240909,091900,50281275,2035,2035,2035,2035,0
|
|
20240909,091800,50281275,2035,2040,2040,2035,2
|
|
20240909,091700,50277200,2040,2040,2040,2040,1
|
|
20240909,091600,50275160,2040,2035,2040,2035,1923
|
|
20240909,091500,46361735,2015,2030,2030,2015,1051
|
|
20240909,091400,44236440,2035,2035,2035,2035,101
|
|
20240909,091300,44030905,2045,2045,2045,2045,0
|
|
20240909,091200,44030905,2045,2045,2045,2045,0
|
|
20240909,091100,44030905,2045,2045,2045,2045,0
|
|
20240909,091000,44030905,2045,2040,2045,2040,1304
|
|
20240909,090900,41368245,2045,2030,2045,2030,2947
|
|
20240909,090800,35363860,2015,2015,2015,2015,24
|
|
20240909,090700,35315500,2020,2020,2020,2020,425
|
|
20240909,090600,34457000,2020,2040,2040,2020,597
|
|
20240909,090500,33246090,2030,2040,2040,2030,1209
|
|
20240909,090400,30790930,2030,2030,2030,2030,91
|
|
20240909,090300,30606200,2030,2030,2030,2030,588
|
|
20240909,090200,29412560,2040,2035,2040,2035,1973
|
|
20240909,090100,25395005,2030,2025,2030,2020,2224
|
|
20240909,090000,20899990,2035,2005,2035,2005,10262
|