700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,203700,84274630,2850,2850,2850,2850,4152
|
|
20240924,203600,84274630,2850,2850,2850,2850,0
|
|
20240924,203500,84274630,2850,2850,2850,2850,0
|
|
20240924,203400,84274630,2850,2850,2850,2850,0
|
|
20240924,203300,84274630,2850,2850,2850,2850,0
|
|
20240924,203200,84274630,2850,2850,2850,2850,0
|
|
20240924,203100,84274630,2850,2850,2850,2850,0
|
|
20240924,203000,84274630,2850,2850,2850,2850,0
|
|
20240924,202900,84274630,2850,2850,2850,2850,0
|
|
20240924,202800,84274630,2850,2850,2850,2850,0
|
|
20240924,202700,84274630,2850,2850,2850,2850,0
|
|
20240924,202600,84274630,2850,2850,2850,2850,0
|
|
20240924,202500,84274630,2850,2850,2850,2850,0
|
|
20240924,202400,84274630,2850,2850,2850,2850,0
|
|
20240924,202300,84274630,2850,2850,2850,2850,0
|
|
20240924,202200,84274630,2850,2850,2850,2850,0
|
|
20240924,202100,84274630,2850,2850,2850,2850,0
|
|
20240924,202000,84274630,2850,2850,2850,2850,0
|
|
20240924,201900,84274630,2850,2850,2850,2850,0
|
|
20240924,201800,84274630,2850,2850,2850,2850,0
|
|
20240924,201700,84274630,2850,2850,2850,2850,0
|
|
20240924,201600,84274630,2850,2850,2850,2850,0
|
|
20240924,201500,84274630,2850,2850,2850,2850,0
|
|
20240924,201400,84274630,2850,2850,2850,2850,0
|
|
20240924,201300,84274630,2850,2850,2850,2850,0
|
|
20240924,201200,84274630,2850,2850,2850,2850,0
|
|
20240924,201100,84274630,2850,2850,2850,2850,0
|
|
20240924,201000,84274630,2850,2850,2850,2850,0
|
|
20240924,200900,84274630,2850,2850,2850,2850,0
|
|
20240924,200800,84274630,2850,2850,2850,2850,0
|
|
20240924,200700,84274630,2850,2850,2850,2850,4152
|
|
20240924,200600,84274630,2850,2850,2850,2850,0
|
|
20240924,200500,84274630,2850,2850,2850,2850,0
|
|
20240924,200400,84274630,2850,2850,2850,2850,0
|
|
20240924,200300,84274630,2850,2850,2850,2850,0
|
|
20240924,200200,84274630,2850,2850,2850,2850,0
|
|
20240924,200100,84274630,2850,2850,2850,2850,0
|
|
20240924,200000,84274630,2850,2850,2850,2850,0
|
|
20240924,195900,84274630,2850,2850,2850,2850,0
|
|
20240924,195800,84274630,2850,2850,2850,2850,0
|
|
20240924,195700,84274630,2850,2850,2850,2850,0
|
|
20240924,195600,84274630,2850,2850,2850,2850,0
|
|
20240924,195500,84274630,2850,2850,2850,2850,0
|
|
20240924,195400,84274630,2850,2850,2850,2850,0
|
|
20240924,195300,84274630,2850,2850,2850,2850,0
|
|
20240924,195200,84274630,2850,2850,2850,2850,0
|
|
20240924,195100,84274630,2850,2850,2850,2850,0
|
|
20240924,195000,84274630,2850,2850,2850,2850,0
|
|
20240924,194900,84274630,2850,2850,2850,2850,0
|
|
20240924,194800,84274630,2850,2850,2850,2850,0
|
|
20240924,194700,84274630,2850,2850,2850,2850,0
|
|
20240924,194600,84274630,2850,2850,2850,2850,0
|
|
20240924,194500,84274630,2850,2850,2850,2850,0
|
|
20240924,194400,84274630,2850,2850,2850,2850,0
|
|
20240924,194300,84274630,2850,2850,2850,2850,0
|
|
20240924,194200,84274630,2850,2850,2850,2850,0
|
|
20240924,194100,84274630,2850,2850,2850,2850,0
|
|
20240924,194000,84274630,2850,2850,2850,2850,0
|
|
20240924,193900,84274630,2850,2850,2850,2850,0
|
|
20240924,193800,84274630,2850,2850,2850,2850,0
|
|
20240924,193700,84274630,2850,2850,2850,2850,4152
|
|
20240924,193600,84274630,2850,2850,2850,2850,0
|
|
20240924,193500,84274630,2850,2850,2850,2850,0
|
|
20240924,193400,84274630,2850,2850,2850,2850,0
|
|
20240924,193300,84274630,2850,2850,2850,2850,0
|
|
20240924,193200,84274630,2850,2850,2850,2850,0
|
|
20240924,193100,84274630,2850,2850,2850,2850,0
|
|
20240924,193000,84274630,2850,2850,2850,2850,0
|
|
20240924,192900,84274630,2850,2850,2850,2850,0
|
|
20240924,192800,84274630,2850,2850,2850,2850,0
|
|
20240924,192700,84274630,2850,2850,2850,2850,0
|
|
20240924,192600,84274630,2850,2850,2850,2850,0
|
|
20240924,192500,84274630,2850,2850,2850,2850,0
|
|
20240924,192400,84274630,2850,2850,2850,2850,0
|
|
20240924,192300,84274630,2850,2850,2850,2850,0
|
|
20240924,192200,84274630,2850,2850,2850,2850,0
|
|
20240924,192100,84274630,2850,2850,2850,2850,0
|
|
20240924,192000,84274630,2850,2850,2850,2850,0
|
|
20240924,191900,84274630,2850,2850,2850,2850,0
|
|
20240924,191800,84274630,2850,2850,2850,2850,0
|
|
20240924,191700,84274630,2850,2850,2850,2850,0
|
|
20240924,191600,84274630,2850,2850,2850,2850,0
|
|
20240924,191500,84274630,2850,2850,2850,2850,0
|
|
20240924,191400,84274630,2850,2850,2850,2850,0
|
|
20240924,191300,84274630,2850,2850,2850,2850,0
|
|
20240924,191200,84274630,2850,2850,2850,2850,0
|
|
20240924,191100,84274630,2850,2850,2850,2850,0
|
|
20240924,191000,84274630,2850,2850,2850,2850,0
|
|
20240924,190900,84274630,2850,2850,2850,2850,0
|
|
20240924,190800,84274630,2850,2850,2850,2850,0
|
|
20240924,190700,84274630,2850,2850,2850,2850,4152
|
|
20240924,190600,84274630,2850,2850,2850,2850,0
|
|
20240924,190500,84274630,2850,2850,2850,2850,0
|
|
20240924,190400,84274630,2850,2850,2850,2850,0
|
|
20240924,190300,84274630,2850,2850,2850,2850,0
|
|
20240924,190200,84274630,2850,2850,2850,2850,0
|
|
20240924,190100,84274630,2850,2850,2850,2850,0
|
|
20240924,190000,84274630,2850,2850,2850,2850,0
|
|
20240924,185900,84274630,2850,2850,2850,2850,0
|
|
20240924,185800,84274630,2850,2850,2850,2850,0
|
|
20240924,185700,84274630,2850,2850,2850,2850,0
|
|
20240924,185600,84274630,2850,2850,2850,2850,0
|
|
20240924,185500,84274630,2850,2850,2850,2850,0
|
|
20240924,185400,84274630,2850,2850,2850,2850,0
|
|
20240924,185300,84274630,2850,2850,2850,2850,0
|
|
20240924,185200,84274630,2850,2850,2850,2850,0
|
|
20240924,185100,84274630,2850,2850,2850,2850,0
|
|
20240924,185000,84274630,2850,2850,2850,2850,0
|
|
20240924,184900,84274630,2850,2850,2850,2850,0
|
|
20240924,184800,84274630,2850,2850,2850,2850,0
|
|
20240924,184700,84274630,2850,2850,2850,2850,0
|
|
20240924,184600,84274630,2850,2850,2850,2850,0
|
|
20240924,184500,84274630,2850,2850,2850,2850,0
|
|
20240924,184400,84274630,2850,2850,2850,2850,0
|
|
20240924,184300,84274630,2850,2850,2850,2850,0
|
|
20240924,184200,84274630,2850,2850,2850,2850,0
|
|
20240924,184100,84274630,2850,2850,2850,2850,0
|
|
20240924,184000,84274630,2850,2850,2850,2850,0
|
|
20240924,183900,84274630,2850,2850,2850,2850,0
|
|
20240924,183800,84274630,2850,2850,2850,2850,0
|
|
20240924,183700,84274630,2850,2850,2850,2850,4152
|
|
20240924,183600,84274630,2850,2850,2850,2850,0
|
|
20240924,183500,84274630,2850,2850,2850,2850,0
|
|
20240924,183400,84274630,2850,2850,2850,2850,0
|
|
20240924,183300,84274630,2850,2850,2850,2850,0
|
|
20240924,183200,84274630,2850,2850,2850,2850,0
|
|
20240924,183100,84274630,2850,2850,2850,2850,0
|
|
20240924,183000,84274630,2850,2850,2850,2850,0
|
|
20240924,182900,84274630,2850,2850,2850,2850,0
|
|
20240924,182800,84274630,2850,2850,2850,2850,0
|
|
20240924,182700,84274630,2850,2850,2850,2850,0
|
|
20240924,182600,84274630,2850,2850,2850,2850,0
|
|
20240924,182500,84274630,2850,2850,2850,2850,0
|
|
20240924,182400,84274630,2850,2850,2850,2850,0
|
|
20240924,182300,84274630,2850,2850,2850,2850,0
|
|
20240924,182200,84274630,2850,2850,2850,2850,0
|
|
20240924,182100,84274630,2850,2850,2850,2850,0
|
|
20240924,182000,84274630,2850,2850,2850,2850,0
|
|
20240924,181900,84274630,2850,2850,2850,2850,0
|
|
20240924,181800,84274630,2850,2850,2850,2850,0
|
|
20240924,181700,84274630,2850,2850,2850,2850,0
|
|
20240924,181600,84274630,2850,2850,2850,2850,0
|
|
20240924,181500,84274630,2850,2850,2850,2850,0
|
|
20240924,181400,84274630,2850,2850,2850,2850,0
|
|
20240924,181300,84274630,2850,2850,2850,2850,0
|
|
20240924,181200,84274630,2850,2850,2850,2850,0
|
|
20240924,181100,84274630,2850,2850,2850,2850,0
|
|
20240924,181000,84274630,2850,2850,2850,2850,0
|
|
20240924,180900,84274630,2850,2850,2850,2850,0
|
|
20240924,180800,84274630,2850,2850,2850,2850,0
|
|
20240924,180700,84274630,2850,2850,2850,2850,4152
|
|
20240924,180600,84274630,2850,2850,2850,2850,0
|
|
20240924,180500,84274630,2850,2850,2850,2850,0
|
|
20240924,180400,84274630,2850,2850,2850,2850,0
|
|
20240924,180300,84274630,2850,2850,2850,2850,0
|
|
20240924,180200,84274630,2850,2850,2850,2850,0
|
|
20240924,180100,84274630,2850,2850,2850,2850,0
|
|
20240924,180000,84274630,2850,2850,2850,2850,0
|
|
20240924,175900,84274630,2850,2850,2850,2850,0
|
|
20240924,175800,84274630,2850,2850,2850,2850,0
|
|
20240924,175700,84274630,2850,2850,2850,2850,0
|
|
20240924,175600,84274630,2850,2850,2850,2850,0
|
|
20240924,175500,84274630,2850,2850,2850,2850,0
|
|
20240924,175400,84274630,2850,2850,2850,2850,0
|
|
20240924,175300,84274630,2850,2850,2850,2850,0
|
|
20240924,175200,84274630,2850,2850,2850,2850,0
|
|
20240924,175100,84274630,2850,2850,2850,2850,0
|
|
20240924,175000,84274630,2850,2850,2850,2850,0
|
|
20240924,174900,84274630,2850,2850,2850,2850,0
|
|
20240924,174800,84274630,2850,2850,2850,2850,0
|
|
20240924,174700,84274630,2850,2850,2850,2850,0
|
|
20240924,174600,84274630,2850,2850,2850,2850,0
|
|
20240924,174500,84274630,2850,2850,2850,2850,0
|
|
20240924,174400,84274630,2850,2850,2850,2850,0
|
|
20240924,174300,84274630,2850,2850,2850,2850,0
|
|
20240924,174200,84274630,2850,2850,2850,2850,0
|
|
20240924,174100,84274630,2850,2850,2850,2850,0
|
|
20240924,174000,84274630,2850,2850,2850,2850,0
|
|
20240924,173900,84274630,2850,2850,2850,2850,0
|
|
20240924,173800,84274630,2850,2850,2850,2850,0
|
|
20240924,173700,84274630,2850,2850,2850,2850,4152
|
|
20240924,173600,84274630,2850,2850,2850,2850,0
|
|
20240924,173500,84274630,2850,2850,2850,2850,0
|
|
20240924,173400,84274630,2850,2850,2850,2850,0
|
|
20240924,173300,84274630,2850,2850,2850,2850,0
|
|
20240924,173200,84274630,2850,2850,2850,2850,0
|
|
20240924,173100,84274630,2850,2850,2850,2850,0
|
|
20240924,173000,84274630,2850,2850,2850,2850,0
|
|
20240924,172900,84274630,2850,2850,2850,2850,0
|
|
20240924,172800,84274630,2850,2850,2850,2850,0
|
|
20240924,172700,84274630,2850,2850,2850,2850,0
|
|
20240924,172600,84274630,2850,2850,2850,2850,0
|
|
20240924,172500,84274630,2850,2850,2850,2850,0
|
|
20240924,172400,84274630,2850,2850,2850,2850,0
|
|
20240924,172300,84274630,2850,2850,2850,2850,0
|
|
20240924,172200,84274630,2850,2850,2850,2850,0
|
|
20240924,172100,84274630,2850,2850,2850,2850,0
|
|
20240924,172000,84274630,2850,2850,2850,2850,0
|
|
20240924,171900,84274630,2850,2850,2850,2850,0
|
|
20240924,171800,84274630,2850,2850,2850,2850,0
|
|
20240924,171700,84274630,2850,2850,2850,2850,0
|
|
20240924,171600,84274630,2850,2850,2850,2850,0
|
|
20240924,171500,84274630,2850,2850,2850,2850,0
|
|
20240924,171400,84274630,2850,2850,2850,2850,0
|
|
20240924,171300,84274630,2850,2850,2850,2850,0
|
|
20240924,171200,84274630,2850,2850,2850,2850,0
|
|
20240924,171100,84274630,2850,2850,2850,2850,0
|
|
20240924,171000,84274630,2850,2850,2850,2850,0
|
|
20240924,170900,84274630,2850,2850,2850,2850,0
|
|
20240924,170800,84274630,2850,2850,2850,2850,0
|
|
20240924,170700,84274630,2850,2850,2850,2850,4152
|
|
20240924,170600,84274630,2850,2850,2850,2850,0
|
|
20240924,170500,84274630,2850,2850,2850,2850,0
|
|
20240924,170400,84274630,2850,2850,2850,2850,0
|
|
20240924,170300,84274630,2850,2850,2850,2850,0
|
|
20240924,170200,84274630,2850,2850,2850,2850,0
|
|
20240924,170100,84274630,2850,2850,2850,2850,0
|
|
20240924,170000,84274630,2850,2850,2850,2850,0
|
|
20240924,165900,84274630,2850,2850,2850,2850,0
|
|
20240924,165800,84274630,2850,2850,2850,2850,0
|
|
20240924,165700,84274630,2850,2850,2850,2850,0
|
|
20240924,165600,84274630,2850,2850,2850,2850,0
|
|
20240924,165500,84274630,2850,2850,2850,2850,0
|
|
20240924,165400,84274630,2850,2850,2850,2850,0
|
|
20240924,165300,84274630,2850,2850,2850,2850,0
|
|
20240924,165200,84274630,2850,2850,2850,2850,0
|
|
20240924,165100,84274630,2850,2850,2850,2850,0
|
|
20240924,165000,84274630,2850,2850,2850,2850,0
|
|
20240924,164900,84274630,2850,2850,2850,2850,0
|
|
20240924,164800,84274630,2850,2850,2850,2850,0
|
|
20240924,164700,84274630,2850,2850,2850,2850,0
|
|
20240924,164600,84274630,2850,2850,2850,2850,0
|
|
20240924,164500,84274630,2850,2850,2850,2850,0
|
|
20240924,164400,84274630,2850,2850,2850,2850,0
|
|
20240924,164300,84274630,2850,2850,2850,2850,0
|
|
20240924,164200,84274630,2850,2850,2850,2850,0
|
|
20240924,164100,84274630,2850,2850,2850,2850,0
|
|
20240924,164000,84274630,2850,2850,2850,2850,0
|
|
20240924,163900,84274630,2850,2850,2850,2850,0
|
|
20240924,163800,84274630,2850,2850,2850,2850,0
|
|
20240924,163700,84274630,2850,2850,2850,2850,4152
|
|
20240924,163600,84274630,2850,2850,2850,2850,0
|
|
20240924,163500,84274630,2850,2850,2850,2850,0
|
|
20240924,163400,84274630,2850,2850,2850,2850,0
|
|
20240924,163300,84274630,2850,2850,2850,2850,0
|
|
20240924,163200,84274630,2850,2850,2850,2850,0
|
|
20240924,163100,84274630,2850,2850,2850,2850,0
|
|
20240924,163000,84274630,2850,2850,2850,2850,0
|
|
20240924,162900,84274630,2850,2850,2850,2850,0
|
|
20240924,162800,84274630,2850,2850,2850,2850,0
|
|
20240924,162700,84274630,2850,2850,2850,2850,0
|
|
20240924,162600,84274630,2850,2850,2850,2850,0
|
|
20240924,162500,84274630,2850,2850,2850,2850,0
|
|
20240924,162400,84274630,2850,2850,2850,2850,0
|
|
20240924,162300,84274630,2850,2850,2850,2850,0
|
|
20240924,162200,84274630,2850,2850,2850,2850,0
|
|
20240924,162100,84274630,2850,2850,2850,2850,0
|
|
20240924,162000,84274630,2850,2850,2850,2850,0
|
|
20240924,161900,84274630,2850,2850,2850,2850,0
|
|
20240924,161800,84274630,2850,2850,2850,2850,0
|
|
20240924,161700,84274630,2850,2850,2850,2850,0
|
|
20240924,161600,84274630,2850,2850,2850,2850,0
|
|
20240924,161500,84274630,2850,2850,2850,2850,0
|
|
20240924,161400,84274630,2850,2850,2850,2850,0
|
|
20240924,161300,84274630,2850,2850,2850,2850,0
|
|
20240924,161200,84274630,2850,2850,2850,2850,0
|
|
20240924,161100,84274630,2850,2850,2850,2850,0
|
|
20240924,161000,84274630,2850,2850,2850,2850,0
|
|
20240924,160900,84274630,2850,2850,2850,2850,0
|
|
20240924,160800,84274630,2850,2850,2850,2850,0
|
|
20240924,160700,84274630,2850,2850,2850,2850,4152
|
|
20240924,160600,84274630,2850,2850,2850,2850,0
|
|
20240924,160500,84274630,2850,2850,2850,2850,0
|
|
20240924,160400,84274630,2850,2850,2850,2850,0
|
|
20240924,160300,84274630,2850,2850,2850,2850,0
|
|
20240924,160200,84274630,2850,2850,2850,2850,0
|
|
20240924,160100,84274630,2850,2850,2850,2850,0
|
|
20240924,160000,84274630,2850,2850,2850,2850,0
|
|
20240924,155900,84274630,2850,2850,2850,2850,0
|
|
20240924,155800,84274630,2850,2850,2850,2850,0
|
|
20240924,155700,84274630,2850,2850,2850,2850,0
|
|
20240924,155600,84274630,2850,2850,2850,2850,0
|
|
20240924,155500,84274630,2850,2850,2850,2850,0
|
|
20240924,155400,84274630,2850,2850,2850,2850,0
|
|
20240924,155300,84274630,2850,2850,2850,2850,0
|
|
20240924,155200,84274630,2850,2850,2850,2850,0
|
|
20240924,155100,84274630,2850,2850,2850,2850,0
|
|
20240924,155000,84274630,2850,2850,2850,2850,0
|
|
20240924,154900,84274630,2850,2850,2850,2850,0
|
|
20240924,154800,84274630,2850,2850,2850,2850,0
|
|
20240924,154700,84274630,2850,2850,2850,2850,0
|
|
20240924,154600,84274630,2850,2850,2850,2850,0
|
|
20240924,154500,84274630,2850,2850,2850,2850,0
|
|
20240924,154400,84274630,2850,2850,2850,2850,0
|
|
20240924,154300,84274630,2850,2850,2850,2850,0
|
|
20240924,154200,84274630,2850,2850,2850,2850,0
|
|
20240924,154100,84274630,2850,2850,2850,2850,0
|
|
20240924,154000,84274630,2850,2850,2850,2850,0
|
|
20240924,153900,84274630,2850,2850,2850,2850,0
|
|
20240924,153800,84274630,2850,2850,2850,2850,0
|
|
20240924,153700,84274630,2850,2850,2850,2850,4152
|
|
20240924,153600,84274630,2850,2850,2850,2850,0
|
|
20240924,153500,84274630,2850,2850,2850,2850,0
|
|
20240924,153400,84274630,2850,2850,2850,2850,0
|
|
20240924,153300,84274630,2850,2850,2850,2850,0
|
|
20240924,153200,84274630,2850,2850,2850,2850,0
|
|
20240924,153100,84274630,2850,2850,2850,2850,0
|
|
20240924,153000,84274630,2850,2850,2850,2850,4152
|
|
20240924,152900,72441430,2855,2855,2855,2855,0
|
|
20240924,152800,72441430,2855,2855,2855,2855,0
|
|
20240924,152700,72441430,2855,2855,2855,2855,0
|
|
20240924,152600,72441430,2855,2855,2855,2855,0
|
|
20240924,152500,72441430,2855,2855,2855,2855,0
|
|
20240924,152400,72441430,2855,2855,2855,2855,0
|
|
20240924,152300,72441430,2855,2855,2855,2855,0
|
|
20240924,152200,72441430,2855,2855,2855,2855,0
|
|
20240924,152100,72441430,2855,2855,2855,2855,0
|
|
20240924,152000,72441430,2855,2855,2855,2855,0
|
|
20240924,151900,72441430,2855,2855,2855,2855,0
|
|
20240924,151800,72441430,2855,2855,2855,2855,1
|
|
20240924,151700,72438575,2845,2845,2845,2845,0
|
|
20240924,151600,72438575,2845,2845,2845,2845,30
|
|
20240924,151500,72353225,2845,2845,2845,2845,0
|
|
20240924,151400,72353225,2845,2845,2845,2845,8
|
|
20240924,151300,72330465,2860,2860,2860,2860,0
|
|
20240924,151200,72330465,2860,2860,2860,2860,0
|
|
20240924,151100,72330465,2860,2860,2860,2860,0
|
|
20240924,151000,72330465,2860,2860,2860,2860,0
|
|
20240924,150900,72330465,2860,2860,2860,2860,0
|
|
20240924,150800,72330465,2860,2860,2860,2860,0
|
|
20240924,150700,72330465,2860,2860,2860,2860,1
|
|
20240924,150600,72327605,2870,2870,2870,2870,0
|
|
20240924,150500,72327605,2870,2870,2870,2870,0
|
|
20240924,150400,72327605,2870,2865,2870,2865,200
|
|
20240924,150300,71754075,2865,2865,2865,2865,0
|
|
20240924,150200,71754075,2865,2865,2865,2865,1
|
|
20240924,150100,71751210,2860,2860,2860,2860,0
|
|
20240924,150000,71751210,2860,2860,2860,2860,0
|
|
20240924,145900,71751210,2860,2855,2860,2855,1033
|
|
20240924,145800,68799205,2855,2855,2855,2855,114
|
|
20240924,145700,68473735,2855,2855,2855,2855,0
|
|
20240924,145600,68473735,2855,2855,2855,2855,0
|
|
20240924,145500,68473735,2855,2855,2855,2855,0
|
|
20240924,145400,68473735,2855,2840,2855,2840,51
|
|
20240924,145300,68328730,2840,2840,2840,2840,416
|
|
20240924,145200,67147290,2840,2840,2840,2840,20
|
|
20240924,145100,67090490,2840,2840,2840,2840,214
|
|
20240924,145000,66482730,2840,2840,2840,2840,861
|
|
20240924,144900,64037490,2855,2855,2855,2855,0
|
|
20240924,144800,64037490,2855,2855,2855,2855,0
|
|
20240924,144700,64037490,2855,2855,2855,2855,0
|
|
20240924,144600,64037490,2855,2855,2855,2855,100
|
|
20240924,144500,63751990,2855,2855,2855,2855,0
|
|
20240924,144400,63751990,2855,2855,2855,2855,0
|
|
20240924,144300,63751990,2855,2855,2855,2855,1
|
|
20240924,144200,63749135,2840,2840,2840,2840,0
|
|
20240924,144100,63749135,2840,2845,2845,2840,749
|
|
20240924,144000,61620325,2845,2845,2845,2845,0
|
|
20240924,143900,61620325,2845,2845,2845,2845,80
|
|
20240924,143800,61392725,2845,2845,2845,2845,300
|
|
20240924,143700,60539225,2840,2840,2840,2840,0
|
|
20240924,143600,60539225,2840,2855,2855,2840,279
|
|
20240924,143500,59746080,2860,2860,2860,2860,0
|
|
20240924,143400,59746080,2860,2860,2860,2860,0
|
|
20240924,143300,59746080,2860,2860,2860,2860,0
|
|
20240924,143200,59746080,2860,2860,2860,2860,211
|
|
20240924,143100,59142620,2860,2850,2860,2850,315
|
|
20240924,143000,58244170,2850,2850,2850,2850,0
|
|
20240924,142900,58244170,2850,2850,2850,2850,0
|
|
20240924,142800,58244170,2850,2850,2850,2850,76
|
|
20240924,142700,58027570,2850,2850,2850,2850,0
|
|
20240924,142600,58027570,2850,2850,2850,2850,0
|
|
20240924,142500,58027570,2850,2850,2850,2850,0
|
|
20240924,142400,58027570,2850,2850,2850,2850,0
|
|
20240924,142300,58027570,2850,2850,2850,2850,0
|
|
20240924,142200,58027570,2850,2850,2850,2850,0
|
|
20240924,142100,58027570,2850,2835,2850,2835,288
|
|
20240924,142000,57208075,2840,2840,2840,2840,0
|
|
20240924,141900,57208075,2840,2840,2840,2840,32
|
|
20240924,141800,57117195,2850,2850,2850,2850,0
|
|
20240924,141700,57117195,2850,2850,2850,2850,50
|
|
20240924,141600,56974695,2855,2855,2855,2855,2
|
|
20240924,141500,56968985,2855,2855,2855,2855,0
|
|
20240924,141400,56968985,2855,2855,2855,2855,0
|
|
20240924,141300,56968985,2855,2855,2855,2855,0
|
|
20240924,141200,56968985,2855,2855,2855,2855,0
|
|
20240924,141100,56968985,2855,2855,2855,2855,0
|
|
20240924,141000,56968985,2855,2855,2855,2855,0
|
|
20240924,140900,56968985,2855,2855,2855,2855,0
|
|
20240924,140800,56968985,2855,2855,2855,2855,0
|
|
20240924,140700,56968985,2855,2855,2855,2855,1
|
|
20240924,140600,56966130,2845,2845,2845,2845,0
|
|
20240924,140500,56966130,2845,2845,2845,2845,0
|
|
20240924,140400,56966130,2845,2845,2845,2845,0
|
|
20240924,140300,56966130,2845,2845,2845,2845,0
|
|
20240924,140200,56966130,2845,2845,2845,2845,0
|
|
20240924,140100,56966130,2845,2845,2845,2845,0
|
|
20240924,140000,56966130,2845,2845,2845,2845,0
|
|
20240924,135900,56966130,2845,2845,2845,2845,0
|
|
20240924,135800,56966130,2845,2845,2845,2845,2
|
|
20240924,135700,56960440,2830,2835,2835,2830,45
|
|
20240924,135600,56832905,2830,2830,2830,2830,0
|
|
20240924,135500,56832905,2830,2830,2830,2830,0
|
|
20240924,135400,56832905,2830,2830,2830,2830,0
|
|
20240924,135300,56832905,2830,2830,2830,2830,0
|
|
20240924,135200,56832905,2830,2840,2840,2830,755
|
|
20240924,135100,54694205,2845,2845,2845,2845,138
|
|
20240924,135000,54301595,2845,2845,2845,2845,118
|
|
20240924,134900,53965885,2865,2865,2865,2865,0
|
|
20240924,134800,53965885,2865,2865,2865,2865,40
|
|
20240924,134700,53851285,2865,2855,2865,2855,1048
|
|
20240924,134600,50849355,2840,2840,2840,2840,1
|
|
20240924,134500,50846515,2835,2835,2835,2835,0
|
|
20240924,134400,50846515,2835,2840,2840,2835,13
|
|
20240924,134300,50809635,2840,2840,2840,2840,150
|
|
20240924,134200,50383635,2840,2840,2840,2840,0
|
|
20240924,134100,50383635,2840,2840,2840,2840,20
|
|
20240924,134000,50326835,2840,2840,2840,2840,60
|
|
20240924,133900,50156435,2840,2840,2840,2840,0
|
|
20240924,133800,50156435,2840,2840,2840,2840,0
|
|
20240924,133700,50156435,2840,2840,2840,2840,0
|
|
20240924,133600,50156435,2840,2840,2840,2840,499
|
|
20240924,133500,48739275,2850,2850,2850,2850,0
|
|
20240924,133400,48739275,2850,2850,2850,2850,0
|
|
20240924,133300,48739275,2850,2850,2850,2850,236
|
|
20240924,133200,48066675,2850,2850,2850,2850,0
|
|
20240924,133100,48066675,2850,2850,2850,2850,22
|
|
20240924,133000,48003975,2860,2860,2860,2860,200
|
|
20240924,132900,47431975,2860,2860,2860,2860,23
|
|
20240924,132800,47366195,2875,2875,2875,2875,0
|
|
20240924,132700,47366195,2875,2875,2875,2875,0
|
|
20240924,132600,47366195,2875,2875,2875,2875,0
|
|
20240924,132500,47366195,2875,2875,2875,2875,0
|
|
20240924,132400,47366195,2875,2875,2875,2875,0
|
|
20240924,132300,47366195,2875,2875,2875,2875,0
|
|
20240924,132200,47366195,2875,2875,2875,2875,0
|
|
20240924,132100,47366195,2875,2875,2875,2875,0
|
|
20240924,132000,47366195,2875,2875,2875,2875,0
|
|
20240924,131900,47366195,2875,2875,2875,2875,6
|
|
20240924,131800,47348945,2850,2855,2855,2850,348
|
|
20240924,131700,46355535,2870,2870,2870,2870,0
|
|
20240924,131600,46355535,2870,2870,2870,2870,426
|
|
20240924,131500,45132915,2870,2870,2870,2870,0
|
|
20240924,131400,45132915,2870,2870,2870,2870,0
|
|
20240924,131300,45132915,2870,2870,2870,2870,0
|
|
20240924,131200,45132915,2870,2870,2870,2870,0
|
|
20240924,131100,45132915,2870,2870,2870,2870,0
|
|
20240924,131000,45132915,2870,2870,2870,2870,0
|
|
20240924,130900,45132915,2870,2870,2870,2870,0
|
|
20240924,130800,45132915,2870,2870,2870,2870,0
|
|
20240924,130700,45132915,2870,2870,2870,2870,0
|
|
20240924,130600,45132915,2870,2870,2870,2870,100
|
|
20240924,130500,44845915,2875,2875,2875,2875,0
|
|
20240924,130400,44845915,2875,2875,2875,2875,0
|
|
20240924,130300,44845915,2875,2875,2875,2875,0
|
|
20240924,130200,44845915,2875,2875,2875,2875,0
|
|
20240924,130100,44845915,2875,2875,2875,2875,0
|
|
20240924,130000,44845915,2875,2875,2875,2875,0
|
|
20240924,125900,44845915,2875,2875,2875,2875,0
|
|
20240924,125800,44845915,2875,2870,2875,2870,32
|
|
20240924,125700,44754010,2855,2855,2855,2855,265
|
|
20240924,125600,43997435,2855,2855,2855,2855,0
|
|
20240924,125500,43997435,2855,2855,2855,2855,0
|
|
20240924,125400,43997435,2855,2855,2855,2855,0
|
|
20240924,125300,43997435,2855,2855,2855,2855,0
|
|
20240924,125200,43997435,2855,2855,2855,2855,0
|
|
20240924,125100,43997435,2855,2855,2855,2855,36
|
|
20240924,125000,43894655,2855,2855,2855,2855,0
|
|
20240924,124900,43894655,2855,2855,2855,2855,0
|
|
20240924,124800,43894655,2855,2855,2855,2855,0
|
|
20240924,124700,43894655,2855,2855,2855,2855,115
|
|
20240924,124600,43566330,2875,2875,2875,2875,0
|
|
20240924,124500,43566330,2875,2875,2875,2875,0
|
|
20240924,124400,43566330,2875,2875,2875,2875,1
|
|
20240924,124300,43563455,2880,2880,2880,2880,0
|
|
20240924,124200,43563455,2880,2880,2880,2880,0
|
|
20240924,124100,43563455,2880,2880,2880,2880,0
|
|
20240924,124000,43563455,2880,2880,2880,2880,0
|
|
20240924,123900,43563455,2880,2880,2880,2880,0
|
|
20240924,123800,43563455,2880,2880,2880,2880,0
|
|
20240924,123700,43563455,2880,2875,2880,2875,49
|
|
20240924,123600,43422555,2880,2880,2880,2880,0
|
|
20240924,123500,43422555,2880,2880,2880,2880,0
|
|
20240924,123400,43422555,2880,2880,2880,2880,0
|
|
20240924,123300,43422555,2880,2880,2880,2880,0
|
|
20240924,123200,43422555,2880,2880,2880,2880,0
|
|
20240924,123100,43422555,2880,2880,2880,2880,0
|
|
20240924,123000,43422555,2880,2880,2880,2880,0
|
|
20240924,122900,43422555,2880,2880,2880,2880,0
|
|
20240924,122800,43422555,2880,2880,2880,2880,0
|
|
20240924,122700,43422555,2880,2870,2880,2870,100
|
|
20240924,122600,43135245,2880,2880,2880,2880,0
|
|
20240924,122500,43135245,2880,2880,2880,2880,0
|
|
20240924,122400,43135245,2880,2880,2880,2880,0
|
|
20240924,122300,43135245,2880,2880,2880,2880,0
|
|
20240924,122200,43135245,2880,2880,2880,2880,0
|
|
20240924,122100,43135245,2880,2880,2880,2880,0
|
|
20240924,122000,43135245,2880,2880,2880,2880,0
|
|
20240924,121900,43135245,2880,2880,2880,2880,0
|
|
20240924,121800,43135245,2880,2880,2880,2880,1
|
|
20240924,121700,43132365,2880,2880,2880,2880,0
|
|
20240924,121600,43132365,2880,2880,2880,2880,1
|
|
20240924,121500,43129485,2875,2875,2875,2875,0
|
|
20240924,121400,43129485,2875,2875,2875,2875,200
|
|
20240924,121300,42554485,2875,2875,2875,2875,24
|
|
20240924,121200,42485485,2875,2870,2875,2870,100
|
|
20240924,121100,42198085,2870,2870,2870,2870,0
|
|
20240924,121000,42198085,2870,2870,2870,2870,0
|
|
20240924,120900,42198085,2870,2870,2870,2870,0
|
|
20240924,120800,42198085,2870,2870,2870,2870,0
|
|
20240924,120700,42198085,2870,2870,2870,2870,0
|
|
20240924,120600,42198085,2870,2870,2870,2870,0
|
|
20240924,120500,42198085,2870,2870,2870,2870,1
|
|
20240924,120400,42195215,2840,2850,2850,2840,100
|
|
20240924,120300,41911040,2840,2840,2840,2840,0
|
|
20240924,120200,41911040,2840,2840,2840,2840,0
|
|
20240924,120100,41911040,2840,2840,2840,2840,0
|
|
20240924,120000,41911040,2840,2845,2845,2840,251
|
|
20240924,115900,41198080,2850,2850,2850,2850,0
|
|
20240924,115800,41198080,2850,2850,2850,2850,0
|
|
20240924,115700,41198080,2850,2850,2850,2850,0
|
|
20240924,115600,41198080,2850,2850,2850,2850,0
|
|
20240924,115500,41198080,2850,2850,2850,2850,0
|
|
20240924,115400,41198080,2850,2850,2850,2850,55
|
|
20240924,115300,41041330,2850,2850,2850,2850,5
|
|
20240924,115200,41027080,2850,2850,2850,2850,0
|
|
20240924,115100,41027080,2850,2850,2850,2850,0
|
|
20240924,115000,41027080,2850,2850,2850,2850,0
|
|
20240924,114900,41027080,2850,2850,2850,2850,0
|
|
20240924,114800,41027080,2850,2850,2850,2850,3
|
|
20240924,114700,41018530,2840,2840,2840,2840,0
|
|
20240924,114600,41018530,2840,2840,2840,2840,0
|
|
20240924,114500,41018530,2840,2865,2865,2840,261
|
|
20240924,114400,40275460,2870,2870,2870,2870,0
|
|
20240924,114300,40275460,2870,2870,2870,2870,0
|
|
20240924,114200,40275460,2870,2870,2870,2870,0
|
|
20240924,114100,40275460,2870,2870,2870,2870,0
|
|
20240924,114000,40275460,2870,2870,2870,2870,0
|
|
20240924,113900,40275460,2870,2870,2870,2870,0
|
|
20240924,113800,40275460,2870,2870,2870,2870,0
|
|
20240924,113700,40275460,2870,2870,2870,2870,2
|
|
20240924,113600,40269720,2870,2870,2870,2870,6
|
|
20240924,113500,40252500,2870,2870,2870,2870,0
|
|
20240924,113400,40252500,2870,2870,2870,2870,0
|
|
20240924,113300,40252500,2870,2870,2870,2870,0
|
|
20240924,113200,40252500,2870,2870,2870,2870,0
|
|
20240924,113100,40252500,2870,2870,2870,2870,0
|
|
20240924,113000,40252500,2870,2870,2870,2870,0
|
|
20240924,112900,40252500,2870,2870,2870,2870,0
|
|
20240924,112800,40252500,2870,2870,2870,2870,0
|
|
20240924,112700,40252500,2870,2870,2870,2870,0
|
|
20240924,112600,40252500,2870,2870,2870,2870,0
|
|
20240924,112500,40252500,2870,2870,2870,2870,2
|
|
20240924,112400,40246760,2870,2870,2870,2870,10
|
|
20240924,112300,40218060,2880,2880,2880,2880,0
|
|
20240924,112200,40218060,2880,2880,2880,2880,0
|
|
20240924,112100,40218060,2880,2880,2880,2880,0
|
|
20240924,112000,40218060,2880,2880,2880,2880,1
|
|
20240924,111900,40215180,2865,2865,2865,2865,0
|
|
20240924,111800,40215180,2865,2865,2865,2865,0
|
|
20240924,111700,40215180,2865,2865,2865,2865,258
|
|
20240924,111600,39476010,2870,2875,2875,2870,23
|
|
20240924,111500,39409935,2900,2900,2900,2900,0
|
|
20240924,111400,39409935,2900,2860,2900,2860,1000
|
|
20240924,111300,36528685,2860,2860,2860,2860,0
|
|
20240924,111200,36528685,2860,2860,2860,2860,0
|
|
20240924,111100,36528685,2860,2860,2860,2860,0
|
|
20240924,111000,36528685,2860,2860,2860,2860,100
|
|
20240924,110900,36242685,2860,2860,2860,2860,0
|
|
20240924,110800,36242685,2860,2860,2860,2860,0
|
|
20240924,110700,36242685,2860,2860,2860,2860,0
|
|
20240924,110600,36242685,2860,2860,2860,2860,0
|
|
20240924,110500,36242685,2860,2860,2860,2860,0
|
|
20240924,110400,36242685,2860,2860,2860,2860,0
|
|
20240924,110300,36242685,2860,2860,2860,2860,0
|
|
20240924,110200,36242685,2860,2845,2860,2840,40
|
|
20240924,110100,36128400,2845,2845,2845,2845,500
|
|
20240924,110000,34705900,2845,2845,2845,2845,0
|
|
20240924,105900,34705900,2845,2845,2845,2845,0
|
|
20240924,105800,34705900,2845,2845,2845,2845,0
|
|
20240924,105700,34705900,2845,2845,2845,2845,0
|
|
20240924,105600,34705900,2845,2845,2845,2845,0
|
|
20240924,105500,34705900,2845,2845,2845,2845,0
|
|
20240924,105400,34705900,2845,2845,2845,2845,5
|
|
20240924,105300,34691675,2845,2845,2845,2845,8
|
|
20240924,105200,34668915,2845,2845,2845,2845,494
|
|
20240924,105100,33263485,2845,2845,2845,2845,760
|
|
20240924,105000,31101285,2845,2860,2860,2845,601
|
|
20240924,104900,29390715,2865,2870,2870,2865,10
|
|
20240924,104800,29362040,2880,2880,2880,2880,0
|
|
20240924,104700,29362040,2880,2880,2880,2880,0
|
|
20240924,104600,29362040,2880,2880,2880,2880,0
|
|
20240924,104500,29362040,2880,2880,2880,2880,0
|
|
20240924,104400,29362040,2880,2880,2880,2880,150
|
|
20240924,104300,28930040,2875,2875,2875,2875,0
|
|
20240924,104200,28930040,2875,2875,2875,2875,0
|
|
20240924,104100,28930040,2875,2875,2875,2875,0
|
|
20240924,104000,28930040,2875,2870,2875,2870,51
|
|
20240924,103900,28783450,2875,2875,2875,2875,0
|
|
20240924,103800,28783450,2875,2875,2875,2875,0
|
|
20240924,103700,28783450,2875,2875,2875,2875,0
|
|
20240924,103600,28783450,2875,2875,2875,2875,25
|
|
20240924,103500,28711575,2875,2875,2875,2875,21
|
|
20240924,103400,28651200,2855,2860,2860,2855,176
|
|
20240924,103300,28148190,2860,2865,2865,2860,44
|
|
20240924,103200,28022155,2880,2880,2880,2880,0
|
|
20240924,103100,28022155,2880,2880,2880,2880,0
|
|
20240924,103000,28022155,2880,2880,2880,2880,0
|
|
20240924,102900,28022155,2880,2880,2880,2880,0
|
|
20240924,102800,28022155,2880,2880,2880,2880,0
|
|
20240924,102700,28022155,2880,2875,2880,2875,46
|
|
20240924,102600,27889695,2870,2870,2870,2870,33
|
|
20240924,102500,27794985,2870,2870,2870,2870,2
|
|
20240924,102400,27789245,2870,2870,2870,2870,1
|
|
20240924,102300,27786375,2870,2870,2870,2870,0
|
|
20240924,102200,27786375,2870,2870,2870,2870,0
|
|
20240924,102100,27786375,2870,2870,2870,2870,51
|
|
20240924,102000,27640005,2870,2875,2875,2870,89
|
|
20240924,101900,27384460,2875,2875,2875,2875,0
|
|
20240924,101800,27384460,2875,2875,2875,2875,0
|
|
20240924,101700,27384460,2875,2875,2875,2875,0
|
|
20240924,101600,27384460,2875,2875,2875,2875,0
|
|
20240924,101500,27384460,2875,2875,2875,2875,2
|
|
20240924,101400,27378710,2875,2875,2875,2875,0
|
|
20240924,101300,27378710,2875,2875,2875,2875,0
|
|
20240924,101200,27378710,2875,2875,2875,2875,195
|
|
20240924,101100,26818085,2875,2875,2875,2875,109
|
|
20240924,101000,26504710,2875,2875,2875,2875,20
|
|
20240924,100900,26447210,2885,2885,2885,2885,0
|
|
20240924,100800,26447210,2885,2885,2885,2885,0
|
|
20240924,100700,26447210,2885,2885,2885,2885,0
|
|
20240924,100600,26447210,2885,2885,2885,2885,0
|
|
20240924,100500,26447210,2885,2885,2885,2885,0
|
|
20240924,100400,26447210,2885,2885,2885,2885,0
|
|
20240924,100300,26447210,2885,2885,2885,2885,0
|
|
20240924,100200,26447210,2885,2875,2885,2875,255
|
|
20240924,100100,25711585,2885,2885,2885,2885,1
|
|
20240924,100000,25708700,2880,2880,2880,2880,0
|
|
20240924,095900,25708700,2880,2880,2880,2880,0
|
|
20240924,095800,25708700,2880,2880,2880,2880,0
|
|
20240924,095700,25708700,2880,2880,2880,2880,0
|
|
20240924,095600,25708700,2880,2880,2880,2880,38
|
|
20240924,095500,25599260,2880,2880,2880,2880,1
|
|
20240924,095400,25596380,2875,2875,2875,2875,0
|
|
20240924,095300,25596380,2875,2875,2875,2875,0
|
|
20240924,095200,25596380,2875,2875,2875,2875,0
|
|
20240924,095100,25596380,2875,2875,2875,2875,0
|
|
20240924,095000,25596380,2875,2875,2875,2875,0
|
|
20240924,094900,25596380,2875,2875,2875,2875,0
|
|
20240924,094800,25596380,2875,2875,2875,2875,60
|
|
20240924,094700,25423880,2875,2875,2875,2875,79
|
|
20240924,094600,25196755,2870,2870,2870,2870,0
|
|
20240924,094500,25196755,2870,2870,2870,2870,0
|
|
20240924,094400,25196755,2870,2870,2870,2870,0
|
|
20240924,094300,25196755,2870,2870,2870,2870,151
|
|
20240924,094200,24763385,2870,2870,2870,2870,0
|
|
20240924,094100,24763385,2870,2870,2870,2870,137
|
|
20240924,094000,24370195,2870,2885,2885,2870,308
|
|
20240924,093900,23484770,2885,2885,2885,2885,1
|
|
20240924,093800,23481885,2885,2885,2885,2885,3
|
|
20240924,093700,23473230,2890,2890,2890,2890,0
|
|
20240924,093600,23473230,2890,2890,2890,2890,0
|
|
20240924,093500,23473230,2890,2875,2890,2875,301
|
|
20240924,093400,22603355,2890,2890,2890,2890,133
|
|
20240924,093300,22218985,2890,2890,2890,2890,500
|
|
20240924,093200,20773985,2890,2890,2890,2890,0
|
|
20240924,093100,20773985,2890,2890,2890,2890,2
|
|
20240924,093000,20768205,2895,2880,2895,2880,123
|
|
20240924,092900,20412800,2865,2865,2865,2865,0
|
|
20240924,092800,20412800,2865,2865,2865,2865,1
|
|
20240924,092700,20409935,2900,2855,2900,2855,1004
|
|
20240924,092600,17529730,2855,2850,2855,2845,57
|
|
20240924,092500,17367430,2850,2855,2855,2850,1307
|
|
20240924,092400,13642410,2855,2865,2865,2855,240
|
|
20240924,092300,12956965,2865,2865,2865,2865,0
|
|
20240924,092200,12956965,2865,2865,2865,2865,0
|
|
20240924,092100,12956965,2865,2865,2865,2865,4
|
|
20240924,092000,12945505,2860,2860,2860,2860,1
|
|
20240924,091900,12942645,2860,2860,2860,2860,0
|
|
20240924,091800,12942645,2860,2860,2860,2860,5
|
|
20240924,091700,12928345,2860,2860,2860,2860,12
|
|
20240924,091600,12894025,2865,2870,2870,2860,244
|
|
20240924,091500,12195945,2865,2865,2865,2865,74
|
|
20240924,091400,11983935,2870,2865,2870,2865,14
|
|
20240924,091300,11943800,2865,2860,2865,2860,139
|
|
20240924,091200,11545985,2860,2875,2875,2860,416
|
|
20240924,091100,10353465,2875,2875,2875,2875,3
|
|
20240924,091000,10344840,2875,2875,2875,2875,8
|
|
20240924,090900,10321840,2890,2890,2890,2890,20
|
|
20240924,090800,10264040,2900,2900,2900,2900,0
|
|
20240924,090700,10264040,2900,2900,2900,2900,34
|
|
20240924,090600,10165440,2875,2875,2875,2875,3
|
|
20240924,090500,10156815,2870,2880,2905,2870,1365
|
|
20240924,090400,6212750,2900,2900,2905,2900,62
|
|
20240924,090300,6032895,2875,2875,2875,2875,100
|
|
20240924,090200,5745395,2875,2895,2905,2870,453
|
|
20240924,090100,4444105,2905,2900,2905,2900,3
|
|
20240924,090000,4435395,2910,2910,2915,2910,1524
|