693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,203000,86091370,2775,2775,2775,2775,3708
|
|
20240912,202900,86091370,2775,2775,2775,2775,0
|
|
20240912,202800,86091370,2775,2775,2775,2775,0
|
|
20240912,202700,86091370,2775,2775,2775,2775,0
|
|
20240912,202600,86091370,2775,2775,2775,2775,0
|
|
20240912,202500,86091370,2775,2775,2775,2775,0
|
|
20240912,202400,86091370,2775,2775,2775,2775,0
|
|
20240912,202300,86091370,2775,2775,2775,2775,0
|
|
20240912,202200,86091370,2775,2775,2775,2775,0
|
|
20240912,202100,86091370,2775,2775,2775,2775,0
|
|
20240912,202000,86091370,2775,2775,2775,2775,0
|
|
20240912,201900,86091370,2775,2775,2775,2775,0
|
|
20240912,201800,86091370,2775,2775,2775,2775,0
|
|
20240912,201700,86091370,2775,2775,2775,2775,0
|
|
20240912,201600,86091370,2775,2775,2775,2775,0
|
|
20240912,201500,86091370,2775,2775,2775,2775,0
|
|
20240912,201400,86091370,2775,2775,2775,2775,0
|
|
20240912,201300,86091370,2775,2775,2775,2775,0
|
|
20240912,201200,86091370,2775,2775,2775,2775,0
|
|
20240912,201100,86091370,2775,2775,2775,2775,0
|
|
20240912,201000,86091370,2775,2775,2775,2775,0
|
|
20240912,200900,86091370,2775,2775,2775,2775,0
|
|
20240912,200800,86091370,2775,2775,2775,2775,0
|
|
20240912,200700,86091370,2775,2775,2775,2775,0
|
|
20240912,200600,86091370,2775,2775,2775,2775,0
|
|
20240912,200500,86091370,2775,2775,2775,2775,0
|
|
20240912,200400,86091370,2775,2775,2775,2775,0
|
|
20240912,200300,86091370,2775,2775,2775,2775,0
|
|
20240912,200200,86091370,2775,2775,2775,2775,0
|
|
20240912,200100,86091370,2775,2775,2775,2775,0
|
|
20240912,200000,86091370,2775,2775,2775,2775,3708
|
|
20240912,195900,86091370,2775,2775,2775,2775,0
|
|
20240912,195800,86091370,2775,2775,2775,2775,0
|
|
20240912,195700,86091370,2775,2775,2775,2775,0
|
|
20240912,195600,86091370,2775,2775,2775,2775,0
|
|
20240912,195500,86091370,2775,2775,2775,2775,0
|
|
20240912,195400,86091370,2775,2775,2775,2775,0
|
|
20240912,195300,86091370,2775,2775,2775,2775,0
|
|
20240912,195200,86091370,2775,2775,2775,2775,0
|
|
20240912,195100,86091370,2775,2775,2775,2775,0
|
|
20240912,195000,86091370,2775,2775,2775,2775,0
|
|
20240912,194900,86091370,2775,2775,2775,2775,0
|
|
20240912,194800,86091370,2775,2775,2775,2775,0
|
|
20240912,194700,86091370,2775,2775,2775,2775,0
|
|
20240912,194600,86091370,2775,2775,2775,2775,0
|
|
20240912,194500,86091370,2775,2775,2775,2775,0
|
|
20240912,194400,86091370,2775,2775,2775,2775,0
|
|
20240912,194300,86091370,2775,2775,2775,2775,0
|
|
20240912,194200,86091370,2775,2775,2775,2775,0
|
|
20240912,194100,86091370,2775,2775,2775,2775,0
|
|
20240912,194000,86091370,2775,2775,2775,2775,0
|
|
20240912,193900,86091370,2775,2775,2775,2775,0
|
|
20240912,193800,86091370,2775,2775,2775,2775,0
|
|
20240912,193700,86091370,2775,2775,2775,2775,0
|
|
20240912,193600,86091370,2775,2775,2775,2775,0
|
|
20240912,193500,86091370,2775,2775,2775,2775,0
|
|
20240912,193400,86091370,2775,2775,2775,2775,0
|
|
20240912,193300,86091370,2775,2775,2775,2775,0
|
|
20240912,193200,86091370,2775,2775,2775,2775,0
|
|
20240912,193100,86091370,2775,2775,2775,2775,0
|
|
20240912,193000,86091370,2775,2775,2775,2775,3708
|
|
20240912,192900,86091370,2775,2775,2775,2775,0
|
|
20240912,192800,86091370,2775,2775,2775,2775,0
|
|
20240912,192700,86091370,2775,2775,2775,2775,0
|
|
20240912,192600,86091370,2775,2775,2775,2775,0
|
|
20240912,192500,86091370,2775,2775,2775,2775,0
|
|
20240912,192400,86091370,2775,2775,2775,2775,0
|
|
20240912,192300,86091370,2775,2775,2775,2775,0
|
|
20240912,192200,86091370,2775,2775,2775,2775,0
|
|
20240912,192100,86091370,2775,2775,2775,2775,0
|
|
20240912,192000,86091370,2775,2775,2775,2775,0
|
|
20240912,191900,86091370,2775,2775,2775,2775,0
|
|
20240912,191800,86091370,2775,2775,2775,2775,0
|
|
20240912,191700,86091370,2775,2775,2775,2775,0
|
|
20240912,191600,86091370,2775,2775,2775,2775,0
|
|
20240912,191500,86091370,2775,2775,2775,2775,0
|
|
20240912,191400,86091370,2775,2775,2775,2775,0
|
|
20240912,191300,86091370,2775,2775,2775,2775,0
|
|
20240912,191200,86091370,2775,2775,2775,2775,0
|
|
20240912,191100,86091370,2775,2775,2775,2775,0
|
|
20240912,191000,86091370,2775,2775,2775,2775,0
|
|
20240912,190900,86091370,2775,2775,2775,2775,0
|
|
20240912,190800,86091370,2775,2775,2775,2775,0
|
|
20240912,190700,86091370,2775,2775,2775,2775,0
|
|
20240912,190600,86091370,2775,2775,2775,2775,0
|
|
20240912,190500,86091370,2775,2775,2775,2775,0
|
|
20240912,190400,86091370,2775,2775,2775,2775,0
|
|
20240912,190300,86091370,2775,2775,2775,2775,0
|
|
20240912,190200,86091370,2775,2775,2775,2775,0
|
|
20240912,190100,86091370,2775,2775,2775,2775,0
|
|
20240912,190000,86091370,2775,2775,2775,2775,3708
|
|
20240912,185900,86091370,2775,2775,2775,2775,0
|
|
20240912,185800,86091370,2775,2775,2775,2775,0
|
|
20240912,185700,86091370,2775,2775,2775,2775,0
|
|
20240912,185600,86091370,2775,2775,2775,2775,0
|
|
20240912,185500,86091370,2775,2775,2775,2775,0
|
|
20240912,185400,86091370,2775,2775,2775,2775,0
|
|
20240912,185300,86091370,2775,2775,2775,2775,0
|
|
20240912,185200,86091370,2775,2775,2775,2775,0
|
|
20240912,185100,86091370,2775,2775,2775,2775,0
|
|
20240912,185000,86091370,2775,2775,2775,2775,0
|
|
20240912,184900,86091370,2775,2775,2775,2775,0
|
|
20240912,184800,86091370,2775,2775,2775,2775,0
|
|
20240912,184700,86091370,2775,2775,2775,2775,0
|
|
20240912,184600,86091370,2775,2775,2775,2775,0
|
|
20240912,184500,86091370,2775,2775,2775,2775,0
|
|
20240912,184400,86091370,2775,2775,2775,2775,0
|
|
20240912,184300,86091370,2775,2775,2775,2775,0
|
|
20240912,184200,86091370,2775,2775,2775,2775,0
|
|
20240912,184100,86091370,2775,2775,2775,2775,0
|
|
20240912,184000,86091370,2775,2775,2775,2775,0
|
|
20240912,183900,86091370,2775,2775,2775,2775,0
|
|
20240912,183800,86091370,2775,2775,2775,2775,0
|
|
20240912,183700,86091370,2775,2775,2775,2775,0
|
|
20240912,183600,86091370,2775,2775,2775,2775,0
|
|
20240912,183500,86091370,2775,2775,2775,2775,0
|
|
20240912,183400,86091370,2775,2775,2775,2775,0
|
|
20240912,183300,86091370,2775,2775,2775,2775,0
|
|
20240912,183200,86091370,2775,2775,2775,2775,0
|
|
20240912,183100,86091370,2775,2775,2775,2775,0
|
|
20240912,183000,86091370,2775,2775,2775,2775,3708
|
|
20240912,182900,86091370,2775,2775,2775,2775,0
|
|
20240912,182800,86091370,2775,2775,2775,2775,0
|
|
20240912,182700,86091370,2775,2775,2775,2775,0
|
|
20240912,182600,86091370,2775,2775,2775,2775,0
|
|
20240912,182500,86091370,2775,2775,2775,2775,0
|
|
20240912,182400,86091370,2775,2775,2775,2775,0
|
|
20240912,182300,86091370,2775,2775,2775,2775,0
|
|
20240912,182200,86091370,2775,2775,2775,2775,0
|
|
20240912,182100,86091370,2775,2775,2775,2775,0
|
|
20240912,182000,86091370,2775,2775,2775,2775,0
|
|
20240912,181900,86091370,2775,2775,2775,2775,0
|
|
20240912,181800,86091370,2775,2775,2775,2775,0
|
|
20240912,181700,86091370,2775,2775,2775,2775,0
|
|
20240912,181600,86091370,2775,2775,2775,2775,0
|
|
20240912,181500,86091370,2775,2775,2775,2775,0
|
|
20240912,181400,86091370,2775,2775,2775,2775,0
|
|
20240912,181300,86091370,2775,2775,2775,2775,0
|
|
20240912,181200,86091370,2775,2775,2775,2775,0
|
|
20240912,181100,86091370,2775,2775,2775,2775,0
|
|
20240912,181000,86091370,2775,2775,2775,2775,0
|
|
20240912,180900,86091370,2775,2775,2775,2775,0
|
|
20240912,180800,86091370,2775,2775,2775,2775,0
|
|
20240912,180700,86091370,2775,2775,2775,2775,0
|
|
20240912,180600,86091370,2775,2775,2775,2775,0
|
|
20240912,180500,86091370,2775,2775,2775,2775,0
|
|
20240912,180400,86091370,2775,2775,2775,2775,0
|
|
20240912,180300,86091370,2775,2775,2775,2775,0
|
|
20240912,180200,86091370,2775,2775,2775,2775,0
|
|
20240912,180100,86091370,2775,2775,2775,2775,0
|
|
20240912,180000,86091370,2775,2775,2775,2775,3708
|
|
20240912,175900,86091370,2775,2775,2775,2775,0
|
|
20240912,175800,86091370,2775,2775,2775,2775,0
|
|
20240912,175700,86091370,2775,2775,2775,2775,0
|
|
20240912,175600,86091370,2775,2775,2775,2775,0
|
|
20240912,175500,86091370,2775,2775,2775,2775,0
|
|
20240912,175400,86091370,2775,2775,2775,2775,0
|
|
20240912,175300,86091370,2775,2775,2775,2775,0
|
|
20240912,175200,86091370,2775,2775,2775,2775,0
|
|
20240912,175100,86091370,2775,2775,2775,2775,0
|
|
20240912,175000,86091370,2775,2775,2775,2775,0
|
|
20240912,174900,86091370,2775,2775,2775,2775,0
|
|
20240912,174800,86091370,2775,2775,2775,2775,0
|
|
20240912,174700,86091370,2775,2775,2775,2775,0
|
|
20240912,174600,86091370,2775,2775,2775,2775,0
|
|
20240912,174500,86091370,2775,2775,2775,2775,0
|
|
20240912,174400,86091370,2775,2775,2775,2775,0
|
|
20240912,174300,86091370,2775,2775,2775,2775,0
|
|
20240912,174200,86091370,2775,2775,2775,2775,0
|
|
20240912,174100,86091370,2775,2775,2775,2775,0
|
|
20240912,174000,86091370,2775,2775,2775,2775,0
|
|
20240912,173900,86091370,2775,2775,2775,2775,0
|
|
20240912,173800,86091370,2775,2775,2775,2775,0
|
|
20240912,173700,86091370,2775,2775,2775,2775,0
|
|
20240912,173600,86091370,2775,2775,2775,2775,0
|
|
20240912,173500,86091370,2775,2775,2775,2775,0
|
|
20240912,173400,86091370,2775,2775,2775,2775,0
|
|
20240912,173300,86091370,2775,2775,2775,2775,0
|
|
20240912,173200,86091370,2775,2775,2775,2775,0
|
|
20240912,173100,86091370,2775,2775,2775,2775,0
|
|
20240912,173000,86091370,2775,2775,2775,2775,3708
|
|
20240912,172900,86091370,2775,2775,2775,2775,0
|
|
20240912,172800,86091370,2775,2775,2775,2775,0
|
|
20240912,172700,86091370,2775,2775,2775,2775,0
|
|
20240912,172600,86091370,2775,2775,2775,2775,0
|
|
20240912,172500,86091370,2775,2775,2775,2775,0
|
|
20240912,172400,86091370,2775,2775,2775,2775,0
|
|
20240912,172300,86091370,2775,2775,2775,2775,0
|
|
20240912,172200,86091370,2775,2775,2775,2775,0
|
|
20240912,172100,86091370,2775,2775,2775,2775,0
|
|
20240912,172000,86091370,2775,2775,2775,2775,0
|
|
20240912,171900,86091370,2775,2775,2775,2775,0
|
|
20240912,171800,86091370,2775,2775,2775,2775,0
|
|
20240912,171700,86091370,2775,2775,2775,2775,0
|
|
20240912,171600,86091370,2775,2775,2775,2775,0
|
|
20240912,171500,86091370,2775,2775,2775,2775,0
|
|
20240912,171400,86091370,2775,2775,2775,2775,0
|
|
20240912,171300,86091370,2775,2775,2775,2775,0
|
|
20240912,171200,86091370,2775,2775,2775,2775,0
|
|
20240912,171100,86091370,2775,2775,2775,2775,0
|
|
20240912,171000,86091370,2775,2775,2775,2775,0
|
|
20240912,170900,86091370,2775,2775,2775,2775,0
|
|
20240912,170800,86091370,2775,2775,2775,2775,0
|
|
20240912,170700,86091370,2775,2775,2775,2775,0
|
|
20240912,170600,86091370,2775,2775,2775,2775,0
|
|
20240912,170500,86091370,2775,2775,2775,2775,0
|
|
20240912,170400,86091370,2775,2775,2775,2775,0
|
|
20240912,170300,86091370,2775,2775,2775,2775,0
|
|
20240912,170200,86091370,2775,2775,2775,2775,0
|
|
20240912,170100,86091370,2775,2775,2775,2775,0
|
|
20240912,170000,86091370,2775,2775,2775,2775,3708
|
|
20240912,165900,86091370,2775,2775,2775,2775,0
|
|
20240912,165800,86091370,2775,2775,2775,2775,0
|
|
20240912,165700,86091370,2775,2775,2775,2775,0
|
|
20240912,165600,86091370,2775,2775,2775,2775,0
|
|
20240912,165500,86091370,2775,2775,2775,2775,0
|
|
20240912,165400,86091370,2775,2775,2775,2775,0
|
|
20240912,165300,86091370,2775,2775,2775,2775,0
|
|
20240912,165200,86091370,2775,2775,2775,2775,0
|
|
20240912,165100,86091370,2775,2775,2775,2775,0
|
|
20240912,165000,86091370,2775,2775,2775,2775,0
|
|
20240912,164900,86091370,2775,2775,2775,2775,0
|
|
20240912,164800,86091370,2775,2775,2775,2775,0
|
|
20240912,164700,86091370,2775,2775,2775,2775,0
|
|
20240912,164600,86091370,2775,2775,2775,2775,0
|
|
20240912,164500,86091370,2775,2775,2775,2775,0
|
|
20240912,164400,86091370,2775,2775,2775,2775,0
|
|
20240912,164300,86091370,2775,2775,2775,2775,0
|
|
20240912,164200,86091370,2775,2775,2775,2775,0
|
|
20240912,164100,86091370,2775,2775,2775,2775,0
|
|
20240912,164000,86091370,2775,2775,2775,2775,0
|
|
20240912,163900,86091370,2775,2775,2775,2775,0
|
|
20240912,163800,86091370,2775,2775,2775,2775,0
|
|
20240912,163700,86091370,2775,2775,2775,2775,0
|
|
20240912,163600,86091370,2775,2775,2775,2775,0
|
|
20240912,163500,86091370,2775,2775,2775,2775,0
|
|
20240912,163400,86091370,2775,2775,2775,2775,0
|
|
20240912,163300,86091370,2775,2775,2775,2775,0
|
|
20240912,163200,86091370,2775,2775,2775,2775,0
|
|
20240912,163100,86091370,2775,2775,2775,2775,0
|
|
20240912,163000,86091370,2775,2775,2775,2775,3708
|
|
20240912,162900,86091370,2775,2775,2775,2775,0
|
|
20240912,162800,86091370,2775,2775,2775,2775,0
|
|
20240912,162700,86091370,2775,2775,2775,2775,0
|
|
20240912,162600,86091370,2775,2775,2775,2775,0
|
|
20240912,162500,86091370,2775,2775,2775,2775,0
|
|
20240912,162400,86091370,2775,2775,2775,2775,0
|
|
20240912,162300,86091370,2775,2775,2775,2775,0
|
|
20240912,162200,86091370,2775,2775,2775,2775,0
|
|
20240912,162100,86091370,2775,2775,2775,2775,0
|
|
20240912,162000,86091370,2775,2775,2775,2775,0
|
|
20240912,161900,86091370,2775,2775,2775,2775,0
|
|
20240912,161800,86091370,2775,2775,2775,2775,0
|
|
20240912,161700,86091370,2775,2775,2775,2775,0
|
|
20240912,161600,86091370,2775,2775,2775,2775,0
|
|
20240912,161500,86091370,2775,2775,2775,2775,0
|
|
20240912,161400,86091370,2775,2775,2775,2775,0
|
|
20240912,161300,86091370,2775,2775,2775,2775,0
|
|
20240912,161200,86091370,2775,2775,2775,2775,0
|
|
20240912,161100,86091370,2775,2775,2775,2775,0
|
|
20240912,161000,86091370,2775,2775,2775,2775,0
|
|
20240912,160900,86091370,2775,2775,2775,2775,0
|
|
20240912,160800,86091370,2775,2775,2775,2775,0
|
|
20240912,160700,86091370,2775,2775,2775,2775,0
|
|
20240912,160600,86091370,2775,2775,2775,2775,0
|
|
20240912,160500,86091370,2775,2775,2775,2775,0
|
|
20240912,160400,86091370,2775,2775,2775,2775,0
|
|
20240912,160300,86091370,2775,2775,2775,2775,0
|
|
20240912,160200,86091370,2775,2775,2775,2775,0
|
|
20240912,160100,86091370,2775,2775,2775,2775,0
|
|
20240912,160000,86091370,2775,2775,2775,2775,3708
|
|
20240912,155900,86091370,2775,2775,2775,2775,0
|
|
20240912,155800,86091370,2775,2775,2775,2775,0
|
|
20240912,155700,86091370,2775,2775,2775,2775,0
|
|
20240912,155600,86091370,2775,2775,2775,2775,0
|
|
20240912,155500,86091370,2775,2775,2775,2775,0
|
|
20240912,155400,86091370,2775,2775,2775,2775,0
|
|
20240912,155300,86091370,2775,2775,2775,2775,0
|
|
20240912,155200,86091370,2775,2775,2775,2775,0
|
|
20240912,155100,86091370,2775,2775,2775,2775,0
|
|
20240912,155000,86091370,2775,2775,2775,2775,0
|
|
20240912,154900,86091370,2775,2775,2775,2775,0
|
|
20240912,154800,86091370,2775,2775,2775,2775,0
|
|
20240912,154700,86091370,2775,2775,2775,2775,0
|
|
20240912,154600,86091370,2775,2775,2775,2775,0
|
|
20240912,154500,86091370,2775,2775,2775,2775,0
|
|
20240912,154400,86091370,2775,2775,2775,2775,0
|
|
20240912,154300,86091370,2775,2775,2775,2775,0
|
|
20240912,154200,86091370,2775,2775,2775,2775,0
|
|
20240912,154100,86091370,2775,2775,2775,2775,0
|
|
20240912,154000,86091370,2775,2775,2775,2775,0
|
|
20240912,153900,86091370,2775,2775,2775,2775,0
|
|
20240912,153800,86091370,2775,2775,2775,2775,0
|
|
20240912,153700,86091370,2775,2775,2775,2775,0
|
|
20240912,153600,86091370,2775,2775,2775,2775,0
|
|
20240912,153500,86091370,2775,2775,2775,2775,0
|
|
20240912,153400,86091370,2775,2775,2775,2775,0
|
|
20240912,153300,86091370,2775,2775,2775,2775,0
|
|
20240912,153200,86091370,2775,2775,2775,2775,0
|
|
20240912,153100,86091370,2775,2775,2775,2775,0
|
|
20240912,153000,86091370,2775,2775,2775,2775,7416
|
|
20240912,152900,75801670,2755,2755,2755,2755,0
|
|
20240912,152800,75801670,2755,2755,2755,2755,0
|
|
20240912,152700,75801670,2755,2755,2755,2755,0
|
|
20240912,152600,75801670,2755,2755,2755,2755,0
|
|
20240912,152500,75801670,2755,2755,2755,2755,0
|
|
20240912,152400,75801670,2755,2755,2755,2755,0
|
|
20240912,152300,75801670,2755,2755,2755,2755,0
|
|
20240912,152200,75801670,2755,2755,2755,2755,0
|
|
20240912,152100,75801670,2755,2755,2755,2755,0
|
|
20240912,152000,75801670,2755,2755,2755,2755,0
|
|
20240912,151900,75801670,2755,2750,2755,2750,20
|
|
20240912,151800,75746660,2750,2740,2750,2740,13
|
|
20240912,151700,75711010,2750,2750,2750,2750,136
|
|
20240912,151600,75337010,2750,2750,2755,2750,49
|
|
20240912,151500,75202135,2750,2750,2750,2750,576
|
|
20240912,151400,73618135,2750,2750,2750,2750,0
|
|
20240912,151300,73618135,2750,2750,2750,2750,4
|
|
20240912,151200,73607135,2750,2740,2750,2740,121
|
|
20240912,151100,73275075,2745,2745,2745,2745,11
|
|
20240912,151000,73244880,2750,2740,2750,2735,502
|
|
20240912,150900,71867615,2740,2740,2740,2740,326
|
|
20240912,150800,70974375,2740,2740,2745,2740,502
|
|
20240912,150700,69598890,2740,2740,2740,2740,10
|
|
20240912,150600,69571490,2745,2740,2745,2740,101
|
|
20240912,150500,69294745,2740,2740,2740,2740,0
|
|
20240912,150400,69294745,2740,2740,2740,2740,0
|
|
20240912,150300,69294745,2740,2740,2740,2740,9
|
|
20240912,150200,69270085,2740,2740,2740,2740,9
|
|
20240912,150100,69245425,2725,2725,2725,2725,0
|
|
20240912,150000,69245425,2725,2740,2740,2725,219
|
|
20240912,145900,68647710,2740,2740,2740,2740,154
|
|
20240912,145800,68225750,2740,2740,2740,2740,0
|
|
20240912,145700,68225750,2740,2740,2740,2740,1
|
|
20240912,145600,68223010,2740,2740,2740,2740,0
|
|
20240912,145500,68223010,2740,2740,2740,2740,3
|
|
20240912,145400,68214790,2745,2740,2745,2740,100
|
|
20240912,145300,67940785,2740,2735,2740,2735,5
|
|
20240912,145200,67927100,2740,2740,2740,2740,2
|
|
20240912,145100,67921620,2740,2740,2740,2740,0
|
|
20240912,145000,67921620,2740,2740,2740,2740,3
|
|
20240912,144900,67913400,2740,2740,2740,2740,0
|
|
20240912,144800,67913400,2740,2740,2740,2740,2
|
|
20240912,144700,67907920,2740,2740,2740,2740,0
|
|
20240912,144600,67907920,2740,2740,2740,2740,0
|
|
20240912,144500,67907920,2740,2740,2740,2740,1
|
|
20240912,144400,67905180,2740,2740,2740,2740,0
|
|
20240912,144300,67905180,2740,2740,2740,2740,0
|
|
20240912,144200,67905180,2740,2740,2740,2740,241
|
|
20240912,144100,67244840,2740,2740,2740,2740,2
|
|
20240912,144000,67239360,2740,2740,2740,2740,0
|
|
20240912,143900,67239360,2740,2740,2740,2740,0
|
|
20240912,143800,67239360,2740,2740,2740,2740,0
|
|
20240912,143700,67239360,2740,2740,2740,2740,1
|
|
20240912,143600,67236620,2740,2735,2740,2735,2
|
|
20240912,143500,67231145,2740,2735,2740,2735,27
|
|
20240912,143400,67157245,2730,2730,2730,2730,0
|
|
20240912,143300,67157245,2730,2730,2730,2730,0
|
|
20240912,143200,67157245,2730,2730,2730,2730,0
|
|
20240912,143100,67157245,2730,2730,2730,2730,30
|
|
20240912,143000,67075345,2730,2730,2730,2730,0
|
|
20240912,142900,67075345,2730,2735,2735,2730,151
|
|
20240912,142800,66662860,2745,2745,2745,2745,0
|
|
20240912,142700,66662860,2745,2745,2745,2745,0
|
|
20240912,142600,66662860,2745,2745,2745,2745,0
|
|
20240912,142500,66662860,2745,2740,2745,2740,42
|
|
20240912,142400,66547575,2740,2740,2740,2740,30
|
|
20240912,142300,66465375,2740,2725,2740,2725,230
|
|
20240912,142200,65837125,2725,2740,2740,2725,4
|
|
20240912,142100,65826195,2745,2745,2745,2745,1
|
|
20240912,142000,65823450,2750,2745,2750,2745,100
|
|
20240912,141900,65548545,2740,2740,2740,2740,214
|
|
20240912,141800,64962185,2735,2735,2735,2735,0
|
|
20240912,141700,64962185,2735,2735,2735,2735,196
|
|
20240912,141600,64426125,2730,2730,2730,2730,177
|
|
20240912,141500,63942915,2730,2730,2730,2730,402
|
|
20240912,141400,62845455,2730,2730,2730,2730,0
|
|
20240912,141300,62845455,2730,2730,2730,2730,36
|
|
20240912,141200,62747175,2730,2725,2730,2725,400
|
|
20240912,141100,61655285,2725,2725,2725,2725,0
|
|
20240912,141000,61655285,2725,2725,2725,2725,85
|
|
20240912,140900,61423660,2725,2725,2725,2725,72
|
|
20240912,140800,61227460,2725,2725,2725,2725,1
|
|
20240912,140700,61224735,2725,2725,2725,2725,1
|
|
20240912,140600,61222010,2725,2725,2725,2725,78
|
|
20240912,140500,61009460,2725,2725,2725,2725,0
|
|
20240912,140400,61009460,2725,2725,2725,2725,1
|
|
20240912,140300,61006735,2725,2725,2725,2725,26
|
|
20240912,140200,60935885,2725,2725,2725,2725,38
|
|
20240912,140100,60832335,2730,2730,2730,2730,4
|
|
20240912,140000,60821415,2725,2725,2725,2725,0
|
|
20240912,135900,60821415,2725,2725,2725,2725,0
|
|
20240912,135800,60821415,2725,2725,2725,2725,0
|
|
20240912,135700,60821415,2725,2725,2725,2725,377
|
|
20240912,135600,59794090,2725,2725,2725,2725,2
|
|
20240912,135500,59788640,2725,2725,2725,2725,0
|
|
20240912,135400,59788640,2725,2725,2725,2725,2
|
|
20240912,135300,59783190,2720,2720,2720,2720,0
|
|
20240912,135200,59783190,2720,2720,2720,2720,0
|
|
20240912,135100,59783190,2720,2720,2720,2720,20
|
|
20240912,135000,59728790,2720,2720,2720,2720,70
|
|
20240912,134900,59538390,2720,2720,2720,2720,0
|
|
20240912,134800,59538390,2720,2715,2720,2715,1100
|
|
20240912,134700,56546640,2715,2715,2715,2715,0
|
|
20240912,134600,56546640,2715,2715,2715,2715,50
|
|
20240912,134500,56410890,2710,2710,2710,2710,72
|
|
20240912,134400,56215770,2710,2710,2710,2710,0
|
|
20240912,134300,56215770,2710,2710,2710,2710,0
|
|
20240912,134200,56215770,2710,2710,2710,2710,0
|
|
20240912,134100,56215770,2710,2710,2710,2710,0
|
|
20240912,134000,56215770,2710,2710,2710,2710,0
|
|
20240912,133900,56215770,2710,2710,2710,2710,0
|
|
20240912,133800,56215770,2710,2710,2710,2710,2
|
|
20240912,133700,56210350,2715,2715,2715,2715,0
|
|
20240912,133600,56210350,2715,2715,2715,2715,0
|
|
20240912,133500,56210350,2715,2715,2715,2715,0
|
|
20240912,133400,56210350,2715,2715,2715,2715,0
|
|
20240912,133300,56210350,2715,2715,2715,2715,11
|
|
20240912,133200,56180485,2715,2715,2715,2715,0
|
|
20240912,133100,56180485,2715,2715,2715,2715,0
|
|
20240912,133000,56180485,2715,2715,2715,2715,0
|
|
20240912,132900,56180485,2715,2715,2715,2715,17
|
|
20240912,132800,56134330,2715,2715,2715,2715,301
|
|
20240912,132700,55317115,2715,2715,2715,2715,51
|
|
20240912,132600,55178650,2715,2715,2715,2715,0
|
|
20240912,132500,55178650,2715,2715,2715,2715,51
|
|
20240912,132400,55040185,2715,2715,2715,2715,0
|
|
20240912,132300,55040185,2715,2715,2715,2715,50
|
|
20240912,132200,54904435,2720,2720,2720,2720,0
|
|
20240912,132100,54904435,2720,2720,2720,2720,0
|
|
20240912,132000,54904435,2720,2720,2720,2720,0
|
|
20240912,131900,54904435,2720,2720,2720,2720,0
|
|
20240912,131800,54904435,2720,2720,2720,2720,0
|
|
20240912,131700,54904435,2720,2720,2720,2720,0
|
|
20240912,131600,54904435,2720,2720,2720,2720,0
|
|
20240912,131500,54904435,2720,2720,2720,2720,0
|
|
20240912,131400,54904435,2720,2720,2720,2720,100
|
|
20240912,131300,54632435,2720,2720,2720,2720,0
|
|
20240912,131200,54632435,2720,2720,2720,2720,1
|
|
20240912,131100,54629715,2715,2715,2715,2715,0
|
|
20240912,131000,54629715,2715,2715,2715,2715,0
|
|
20240912,130900,54629715,2715,2715,2715,2715,0
|
|
20240912,130800,54629715,2715,2715,2715,2715,0
|
|
20240912,130700,54629715,2715,2715,2715,2715,0
|
|
20240912,130600,54629715,2715,2715,2715,2715,0
|
|
20240912,130500,54629715,2715,2715,2715,2715,0
|
|
20240912,130400,54629715,2715,2715,2715,2715,0
|
|
20240912,130300,54629715,2715,2715,2715,2715,86
|
|
20240912,130200,54396225,2715,2715,2715,2715,0
|
|
20240912,130100,54396225,2715,2715,2715,2715,0
|
|
20240912,130000,54396225,2715,2715,2715,2715,30
|
|
20240912,125900,54314775,2720,2720,2720,2720,50
|
|
20240912,125800,54178775,2720,2720,2720,2720,0
|
|
20240912,125700,54178775,2720,2720,2720,2720,50
|
|
20240912,125600,54042775,2715,2715,2715,2715,0
|
|
20240912,125500,54042775,2715,2715,2715,2715,67
|
|
20240912,125400,53860870,2720,2720,2720,2720,0
|
|
20240912,125300,53860870,2720,2720,2720,2720,201
|
|
20240912,125200,53314150,2725,2725,2725,2725,0
|
|
20240912,125100,53314150,2725,2720,2725,2720,516
|
|
20240912,125000,51910345,2720,2720,2720,2720,0
|
|
20240912,124900,51910345,2720,2720,2720,2720,0
|
|
20240912,124800,51910345,2720,2720,2720,2720,0
|
|
20240912,124700,51910345,2720,2720,2720,2720,0
|
|
20240912,124600,51910345,2720,2720,2720,2720,0
|
|
20240912,124500,51910345,2720,2720,2720,2720,0
|
|
20240912,124400,51910345,2720,2720,2720,2720,0
|
|
20240912,124300,51910345,2720,2720,2720,2720,0
|
|
20240912,124200,51910345,2720,2720,2720,2720,0
|
|
20240912,124100,51910345,2720,2720,2720,2720,1
|
|
20240912,124000,51907625,2720,2720,2720,2720,0
|
|
20240912,123900,51907625,2720,2720,2720,2720,0
|
|
20240912,123800,51907625,2720,2720,2720,2720,10
|
|
20240912,123700,51880425,2715,2715,2715,2715,10
|
|
20240912,123600,51853275,2715,2715,2715,2715,0
|
|
20240912,123500,51853275,2715,2715,2715,2715,0
|
|
20240912,123400,51853275,2715,2715,2715,2715,0
|
|
20240912,123300,51853275,2715,2715,2715,2715,0
|
|
20240912,123200,51853275,2715,2715,2715,2715,0
|
|
20240912,123100,51853275,2715,2715,2715,2715,0
|
|
20240912,123000,51853275,2715,2715,2715,2715,0
|
|
20240912,122900,51853275,2715,2715,2715,2715,0
|
|
20240912,122800,51853275,2715,2715,2715,2715,0
|
|
20240912,122700,51853275,2715,2715,2715,2715,0
|
|
20240912,122600,51853275,2715,2715,2715,2715,3
|
|
20240912,122500,51845130,2715,2715,2715,2715,44
|
|
20240912,122400,51725670,2715,2715,2715,2715,0
|
|
20240912,122300,51725670,2715,2715,2715,2715,201
|
|
20240912,122200,51179955,2725,2725,2725,2725,0
|
|
20240912,122100,51179955,2725,2725,2725,2725,0
|
|
20240912,122000,51179955,2725,2725,2725,2725,0
|
|
20240912,121900,51179955,2725,2725,2725,2725,0
|
|
20240912,121800,51179955,2725,2725,2725,2725,0
|
|
20240912,121700,51179955,2725,2725,2725,2725,0
|
|
20240912,121600,51179955,2725,2725,2725,2725,0
|
|
20240912,121500,51179955,2725,2725,2725,2725,0
|
|
20240912,121400,51179955,2725,2725,2725,2725,0
|
|
20240912,121300,51179955,2725,2725,2725,2725,0
|
|
20240912,121200,51179955,2725,2700,2725,2700,1339
|
|
20240912,121100,47559680,2695,2695,2700,2695,9
|
|
20240912,121000,47535415,2690,2690,2690,2690,0
|
|
20240912,120900,47535415,2690,2690,2690,2690,2
|
|
20240912,120800,47530035,2700,2700,2700,2700,0
|
|
20240912,120700,47530035,2700,2700,2700,2700,0
|
|
20240912,120600,47530035,2700,2700,2700,2700,0
|
|
20240912,120500,47530035,2700,2700,2700,2700,0
|
|
20240912,120400,47530035,2700,2700,2700,2700,0
|
|
20240912,120300,47530035,2700,2700,2700,2700,185
|
|
20240912,120200,47030535,2690,2690,2690,2690,0
|
|
20240912,120100,47030535,2690,2690,2690,2690,1300
|
|
20240912,120000,43533535,2690,2690,2690,2690,0
|
|
20240912,115900,43533535,2690,2695,2695,2690,3497
|
|
20240912,115800,34125610,2705,2705,2705,2705,0
|
|
20240912,115700,34125610,2705,2705,2705,2705,0
|
|
20240912,115600,34125610,2705,2705,2705,2705,0
|
|
20240912,115500,34125610,2705,2705,2705,2705,0
|
|
20240912,115400,34125610,2705,2705,2705,2705,0
|
|
20240912,115300,34125610,2705,2705,2705,2705,0
|
|
20240912,115200,34125610,2705,2705,2705,2705,0
|
|
20240912,115100,34125610,2705,2705,2705,2705,0
|
|
20240912,115000,34125610,2705,2705,2705,2705,0
|
|
20240912,114900,34125610,2705,2705,2705,2705,0
|
|
20240912,114800,34125610,2705,2705,2705,2705,0
|
|
20240912,114700,34125610,2705,2705,2705,2705,0
|
|
20240912,114600,34125610,2705,2705,2705,2705,1
|
|
20240912,114500,34122905,2705,2705,2705,2705,100
|
|
20240912,114400,33852405,2705,2705,2705,2705,0
|
|
20240912,114300,33852405,2705,2705,2705,2705,0
|
|
20240912,114200,33852405,2705,2705,2705,2705,1
|
|
20240912,114100,33849700,2690,2705,2705,2690,41
|
|
20240912,114000,33739395,2690,2690,2690,2690,25
|
|
20240912,113900,33672145,2705,2705,2705,2705,0
|
|
20240912,113800,33672145,2705,2705,2705,2705,0
|
|
20240912,113700,33672145,2705,2705,2705,2705,0
|
|
20240912,113600,33672145,2705,2705,2705,2705,0
|
|
20240912,113500,33672145,2705,2705,2705,2705,1
|
|
20240912,113400,33669440,2690,2695,2695,2690,703
|
|
20240912,113300,31775395,2705,2705,2705,2705,0
|
|
20240912,113200,31775395,2705,2695,2705,2695,51
|
|
20240912,113100,31637940,2705,2700,2705,2700,3
|
|
20240912,113000,31629835,2705,2700,2705,2700,1080
|
|
20240912,112900,28713830,2705,2705,2705,2705,0
|
|
20240912,112800,28713830,2705,2705,2705,2705,72
|
|
20240912,112700,28519070,2710,2710,2710,2710,0
|
|
20240912,112600,28519070,2710,2710,2710,2710,0
|
|
20240912,112500,28519070,2710,2710,2710,2710,0
|
|
20240912,112400,28519070,2710,2710,2710,2710,0
|
|
20240912,112300,28519070,2710,2710,2710,2710,0
|
|
20240912,112200,28519070,2710,2710,2710,2710,2
|
|
20240912,112100,28513650,2705,2705,2710,2705,249
|
|
20240912,112000,27840100,2710,2710,2710,2710,55
|
|
20240912,111900,27691050,2710,2710,2710,2710,100
|
|
20240912,111800,27420050,2710,2710,2710,2710,200
|
|
20240912,111700,26878050,2715,2715,2715,2715,0
|
|
20240912,111600,26878050,2715,2715,2715,2715,0
|
|
20240912,111500,26878050,2715,2715,2715,2715,0
|
|
20240912,111400,26878050,2715,2715,2715,2715,1
|
|
20240912,111300,26875335,2710,2710,2710,2710,16
|
|
20240912,111200,26831975,2720,2720,2720,2720,0
|
|
20240912,111100,26831975,2720,2720,2720,2720,0
|
|
20240912,111000,26831975,2720,2720,2720,2720,0
|
|
20240912,110900,26831975,2720,2720,2720,2720,0
|
|
20240912,110800,26831975,2720,2720,2720,2720,1
|
|
20240912,110700,26829255,2715,2715,2715,2715,5
|
|
20240912,110600,26815680,2720,2720,2720,2720,0
|
|
20240912,110500,26815680,2720,2715,2720,2715,11
|
|
20240912,110400,26785795,2720,2720,2720,2720,0
|
|
20240912,110300,26785795,2720,2715,2720,2715,23
|
|
20240912,110200,26723340,2715,2715,2715,2715,211
|
|
20240912,110100,26150475,2720,2720,2720,2720,2
|
|
20240912,110000,26145035,2715,2715,2715,2715,21
|
|
20240912,105900,26088020,2715,2715,2715,2715,0
|
|
20240912,105800,26088020,2715,2715,2715,2715,0
|
|
20240912,105700,26088020,2715,2715,2715,2715,9
|
|
20240912,105600,26063585,2715,2715,2715,2715,11
|
|
20240912,105500,26033720,2715,2715,2715,2715,5
|
|
20240912,105400,26020145,2715,2715,2715,2715,5
|
|
20240912,105300,26006570,2720,2720,2720,2720,19
|
|
20240912,105200,25954890,2720,2720,2720,2720,0
|
|
20240912,105100,25954890,2720,2720,2720,2720,0
|
|
20240912,105000,25954890,2720,2720,2720,2720,0
|
|
20240912,104900,25954890,2720,2720,2720,2720,2
|
|
20240912,104800,25949450,2720,2720,2720,2720,108
|
|
20240912,104700,25655690,2725,2720,2725,2720,273
|
|
20240912,104600,24913125,2720,2720,2720,2720,20
|
|
20240912,104500,24858725,2720,2720,2720,2720,22
|
|
20240912,104400,24798885,2715,2715,2715,2715,0
|
|
20240912,104300,24798885,2715,2715,2715,2715,0
|
|
20240912,104200,24798885,2715,2715,2715,2715,3
|
|
20240912,104100,24790740,2720,2720,2720,2720,0
|
|
20240912,104000,24790740,2720,2720,2720,2720,0
|
|
20240912,103900,24790740,2720,2720,2720,2720,0
|
|
20240912,103800,24790740,2720,2720,2720,2720,0
|
|
20240912,103700,24790740,2720,2720,2720,2720,0
|
|
20240912,103600,24790740,2720,2720,2720,2720,0
|
|
20240912,103500,24790740,2720,2720,2720,2720,4
|
|
20240912,103400,24779860,2730,2725,2730,2725,4
|
|
20240912,103300,24768950,2725,2725,2725,2725,4
|
|
20240912,103200,24758050,2725,2725,2725,2725,458
|
|
20240912,103100,23510000,2725,2725,2725,2725,0
|
|
20240912,103000,23510000,2725,2715,2725,2710,48
|
|
20240912,102900,23379870,2725,2725,2725,2725,0
|
|
20240912,102800,23379870,2725,2725,2725,2725,0
|
|
20240912,102700,23379870,2725,2725,2725,2725,0
|
|
20240912,102600,23379870,2725,2725,2725,2725,2
|
|
20240912,102500,23374420,2725,2715,2725,2715,53
|
|
20240912,102400,23230025,2710,2710,2710,2710,0
|
|
20240912,102300,23230025,2710,2710,2710,2710,0
|
|
20240912,102200,23230025,2710,2710,2710,2710,3
|
|
20240912,102100,23221895,2710,2710,2710,2710,1
|
|
20240912,102000,23219185,2725,2725,2725,2725,0
|
|
20240912,101900,23219185,2725,2725,2725,2725,2
|
|
20240912,101800,23213735,2720,2720,2720,2720,0
|
|
20240912,101700,23213735,2720,2720,2720,2720,0
|
|
20240912,101600,23213735,2720,2720,2720,2720,0
|
|
20240912,101500,23213735,2720,2720,2720,2720,0
|
|
20240912,101400,23213735,2720,2720,2720,2720,4
|
|
20240912,101300,23202855,2710,2710,2710,2710,0
|
|
20240912,101200,23202855,2710,2710,2710,2710,2
|
|
20240912,101100,23197435,2705,2705,2705,2705,7
|
|
20240912,101000,23178500,2705,2705,2705,2705,125
|
|
20240912,100900,22840375,2705,2705,2705,2705,1
|
|
20240912,100800,22837670,2705,2705,2705,2705,0
|
|
20240912,100700,22837670,2705,2705,2705,2705,0
|
|
20240912,100600,22837670,2705,2705,2705,2705,0
|
|
20240912,100500,22837670,2705,2705,2705,2705,50
|
|
20240912,100400,22702420,2705,2705,2705,2705,0
|
|
20240912,100300,22702420,2705,2705,2705,2705,10
|
|
20240912,100200,22675370,2710,2715,2715,2710,33
|
|
20240912,100100,22585830,2715,2715,2720,2715,74
|
|
20240912,100000,22384910,2715,2725,2725,2715,10
|
|
20240912,095900,22357740,2725,2720,2725,2720,2
|
|
20240912,095800,22352295,2715,2725,2725,2715,125
|
|
20240912,095700,22012765,2725,2725,2725,2715,20
|
|
20240912,095600,21958275,2715,2715,2715,2715,7
|
|
20240912,095500,21939270,2725,2730,2730,2725,2
|
|
20240912,095400,21933815,2730,2720,2730,2720,7
|
|
20240912,095300,21914720,2715,2715,2715,2715,0
|
|
20240912,095200,21914720,2715,2715,2715,2715,7
|
|
20240912,095100,21895715,2730,2730,2730,2730,0
|
|
20240912,095000,21895715,2730,2725,2730,2725,26
|
|
20240912,094900,21824860,2700,2700,2700,2700,0
|
|
20240912,094800,21824860,2700,2700,2700,2700,0
|
|
20240912,094700,21824860,2700,2700,2700,2700,850
|
|
20240912,094600,19529860,2700,2700,2700,2700,7
|
|
20240912,094500,19510960,2725,2725,2725,2725,0
|
|
20240912,094400,19510960,2725,2700,2725,2700,11
|
|
20240912,094300,19481050,2705,2705,2705,2705,40
|
|
20240912,094200,19372850,2710,2715,2735,2710,11
|
|
20240912,094100,19342935,2715,2715,2715,2715,1
|
|
20240912,094000,19340220,2740,2730,2740,2730,10
|
|
20240912,093900,19312900,2740,2740,2740,2740,0
|
|
20240912,093800,19312900,2740,2720,2740,2720,124
|
|
20240912,093700,18974075,2720,2715,2720,2715,2
|
|
20240912,093600,18968640,2710,2705,2710,2705,20
|
|
20240912,093500,18914500,2705,2705,2705,2705,0
|
|
20240912,093400,18914500,2705,2705,2705,2705,0
|
|
20240912,093300,18914500,2705,2705,2705,2705,0
|
|
20240912,093200,18914500,2705,2700,2705,2700,239
|
|
20240912,093100,18269190,2700,2700,2700,2685,178
|
|
20240912,093000,17788695,2700,2695,2700,2695,343
|
|
20240912,092900,16864075,2690,2690,2690,2690,132
|
|
20240912,092800,16508995,2680,2680,2680,2680,0
|
|
20240912,092700,16508995,2680,2680,2680,2680,7
|
|
20240912,092600,16490235,2685,2685,2685,2685,1093
|
|
20240912,092500,13555530,2685,2685,2685,2685,0
|
|
20240912,092400,13555530,2685,2680,2685,2680,71
|
|
20240912,092300,13364900,2680,2680,2680,2680,0
|
|
20240912,092200,13364900,2680,2680,2680,2680,0
|
|
20240912,092100,13364900,2680,2680,2680,2680,0
|
|
20240912,092000,13364900,2680,2680,2680,2680,7
|
|
20240912,091900,13346140,2695,2695,2695,2695,1
|
|
20240912,091800,13343445,2695,2695,2695,2695,2
|
|
20240912,091700,13338055,2690,2690,2690,2690,300
|
|
20240912,091600,12531055,2670,2675,2690,2670,14
|
|
20240912,091500,12493605,2675,2675,2675,2675,332
|
|
20240912,091400,11605505,2680,2680,2680,2680,0
|
|
20240912,091300,11605505,2680,2680,2680,2680,73
|
|
20240912,091200,11409865,2670,2670,2670,2670,0
|
|
20240912,091100,11409865,2670,2685,2685,2670,155
|
|
20240912,091000,10995115,2670,2680,2680,2670,208
|
|
20240912,090900,10437745,2680,2680,2680,2680,2
|
|
20240912,090800,10432385,2655,2655,2655,2655,1
|
|
20240912,090700,10429730,2660,2660,2660,2660,100
|
|
20240912,090600,10163730,2660,2660,2660,2660,59
|
|
20240912,090500,10006790,2655,2655,2655,2655,7
|
|
20240912,090400,9988205,2690,2690,2690,2690,0
|
|
20240912,090300,9988205,2690,2660,2690,2650,358
|
|
20240912,090200,9036805,2665,2665,2665,2665,0
|
|
20240912,090100,9036805,2665,2730,2730,2645,462
|
|
20240912,090000,7796015,2735,2780,2780,2730,2841
|