598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185500,80243355,2395,2395,2395,2395,19028
|
|
20240903,185400,80243355,2395,2395,2395,2395,0
|
|
20240903,185300,80243355,2395,2395,2395,2395,0
|
|
20240903,185200,80243355,2395,2395,2395,2395,0
|
|
20240903,185100,80243355,2395,2395,2395,2395,0
|
|
20240903,185000,80243355,2395,2395,2395,2395,0
|
|
20240903,184900,80243355,2395,2395,2395,2395,0
|
|
20240903,184800,80243355,2395,2395,2395,2395,0
|
|
20240903,184700,80243355,2395,2395,2395,2395,0
|
|
20240903,184600,80243355,2395,2395,2395,2395,0
|
|
20240903,184500,80243355,2395,2395,2395,2395,0
|
|
20240903,184400,80243355,2395,2395,2395,2395,0
|
|
20240903,184300,80243355,2395,2395,2395,2395,0
|
|
20240903,184200,80243355,2395,2395,2395,2395,0
|
|
20240903,184100,80243355,2395,2395,2395,2395,0
|
|
20240903,184000,80243355,2395,2395,2395,2395,0
|
|
20240903,183900,80243355,2395,2395,2395,2395,0
|
|
20240903,183800,80243355,2395,2395,2395,2395,0
|
|
20240903,183700,80243355,2395,2395,2395,2395,0
|
|
20240903,183600,80243355,2395,2395,2395,2395,0
|
|
20240903,183500,80243355,2395,2395,2395,2395,0
|
|
20240903,183400,80243355,2395,2395,2395,2395,0
|
|
20240903,183300,80243355,2395,2395,2395,2395,0
|
|
20240903,183200,80243355,2395,2395,2395,2395,0
|
|
20240903,183100,80243355,2395,2395,2395,2395,0
|
|
20240903,183000,80243355,2395,2395,2395,2395,0
|
|
20240903,182900,80243355,2395,2395,2395,2395,0
|
|
20240903,182800,80243355,2395,2395,2395,2395,0
|
|
20240903,182700,80243355,2395,2395,2395,2395,0
|
|
20240903,182600,80243355,2395,2395,2395,2395,0
|
|
20240903,182500,80243355,2395,2395,2395,2395,19028
|
|
20240903,182400,80243355,2395,2395,2395,2395,0
|
|
20240903,182300,80243355,2395,2395,2395,2395,0
|
|
20240903,182200,80243355,2395,2395,2395,2395,0
|
|
20240903,182100,80243355,2395,2395,2395,2395,0
|
|
20240903,182000,80243355,2395,2395,2395,2395,0
|
|
20240903,181900,80243355,2395,2395,2395,2395,0
|
|
20240903,181800,80243355,2395,2395,2395,2395,0
|
|
20240903,181700,80243355,2395,2395,2395,2395,0
|
|
20240903,181600,80243355,2395,2395,2395,2395,0
|
|
20240903,181500,80243355,2395,2395,2395,2395,0
|
|
20240903,181400,80243355,2395,2395,2395,2395,0
|
|
20240903,181300,80243355,2395,2395,2395,2395,0
|
|
20240903,181200,80243355,2395,2395,2395,2395,0
|
|
20240903,181100,80243355,2395,2395,2395,2395,0
|
|
20240903,181000,80243355,2395,2395,2395,2395,0
|
|
20240903,180900,80243355,2395,2395,2395,2395,0
|
|
20240903,180800,80243355,2395,2395,2395,2395,0
|
|
20240903,180700,80243355,2395,2395,2395,2395,0
|
|
20240903,180600,80243355,2395,2395,2395,2395,0
|
|
20240903,180500,80243355,2395,2395,2395,2395,0
|
|
20240903,180400,80243355,2395,2395,2395,2395,0
|
|
20240903,180300,80243355,2395,2395,2395,2395,0
|
|
20240903,180200,80243355,2395,2395,2395,2395,0
|
|
20240903,180100,80243355,2395,2395,2395,2395,0
|
|
20240903,180000,80243355,2395,2395,2395,2395,0
|
|
20240903,175900,80243355,2395,2395,2395,2395,0
|
|
20240903,175800,80243355,2395,2395,2395,2395,0
|
|
20240903,175700,80243355,2395,2395,2395,2395,0
|
|
20240903,175600,80243355,2395,2395,2395,2395,0
|
|
20240903,175500,80243355,2395,2395,2395,2395,19028
|
|
20240903,175400,80243355,2395,2395,2395,2395,0
|
|
20240903,175300,80243355,2395,2395,2395,2395,0
|
|
20240903,175200,80243355,2395,2395,2395,2395,0
|
|
20240903,175100,80243355,2395,2395,2395,2395,0
|
|
20240903,175000,80243355,2395,2395,2395,2395,0
|
|
20240903,174900,80243355,2395,2395,2395,2395,0
|
|
20240903,174800,80243355,2395,2395,2395,2395,0
|
|
20240903,174700,80243355,2395,2395,2395,2395,0
|
|
20240903,174600,80243355,2395,2395,2395,2395,0
|
|
20240903,174500,80243355,2395,2395,2395,2395,0
|
|
20240903,174400,80243355,2395,2395,2395,2395,0
|
|
20240903,174300,80243355,2395,2395,2395,2395,0
|
|
20240903,174200,80243355,2395,2395,2395,2395,0
|
|
20240903,174100,80243355,2395,2395,2395,2395,0
|
|
20240903,174000,80243355,2395,2395,2395,2395,0
|
|
20240903,173900,80243355,2395,2395,2395,2395,0
|
|
20240903,173800,80243355,2395,2395,2395,2395,0
|
|
20240903,173700,80243355,2395,2395,2395,2395,0
|
|
20240903,173600,80243355,2395,2395,2395,2395,0
|
|
20240903,173500,80243355,2395,2395,2395,2395,0
|
|
20240903,173400,80243355,2395,2395,2395,2395,0
|
|
20240903,173300,80243355,2395,2395,2395,2395,0
|
|
20240903,173200,80243355,2395,2395,2395,2395,0
|
|
20240903,173100,80243355,2395,2395,2395,2395,0
|
|
20240903,173000,80243355,2395,2395,2395,2395,0
|
|
20240903,172900,80243355,2395,2395,2395,2395,0
|
|
20240903,172800,80243355,2395,2395,2395,2395,0
|
|
20240903,172700,80243355,2395,2395,2395,2395,0
|
|
20240903,172600,80243355,2395,2395,2395,2395,0
|
|
20240903,172500,80243355,2395,2395,2395,2395,19028
|
|
20240903,172400,80243355,2395,2395,2395,2395,0
|
|
20240903,172300,80243355,2395,2395,2395,2395,0
|
|
20240903,172200,80243355,2395,2395,2395,2395,0
|
|
20240903,172100,80243355,2395,2395,2395,2395,0
|
|
20240903,172000,80243355,2395,2395,2395,2395,0
|
|
20240903,171900,80243355,2395,2395,2395,2395,0
|
|
20240903,171800,80243355,2395,2395,2395,2395,0
|
|
20240903,171700,80243355,2395,2395,2395,2395,0
|
|
20240903,171600,80243355,2395,2395,2395,2395,0
|
|
20240903,171500,80243355,2395,2395,2395,2395,0
|
|
20240903,171400,80243355,2395,2395,2395,2395,0
|
|
20240903,171300,80243355,2395,2395,2395,2395,0
|
|
20240903,171200,80243355,2395,2395,2395,2395,0
|
|
20240903,171100,80243355,2395,2395,2395,2395,0
|
|
20240903,171000,80243355,2395,2395,2395,2395,0
|
|
20240903,170900,80243355,2395,2395,2395,2395,0
|
|
20240903,170800,80243355,2395,2395,2395,2395,0
|
|
20240903,170700,80243355,2395,2395,2395,2395,0
|
|
20240903,170600,80243355,2395,2395,2395,2395,0
|
|
20240903,170500,80243355,2395,2395,2395,2395,0
|
|
20240903,170400,80243355,2395,2395,2395,2395,0
|
|
20240903,170300,80243355,2395,2395,2395,2395,0
|
|
20240903,170200,80243355,2395,2395,2395,2395,0
|
|
20240903,170100,80243355,2395,2395,2395,2395,0
|
|
20240903,170000,80243355,2395,2395,2395,2395,0
|
|
20240903,165900,80243355,2395,2395,2395,2395,0
|
|
20240903,165800,80243355,2395,2395,2395,2395,0
|
|
20240903,165700,80243355,2395,2395,2395,2395,0
|
|
20240903,165600,80243355,2395,2395,2395,2395,0
|
|
20240903,165500,80243355,2395,2395,2395,2395,19028
|
|
20240903,165400,80243355,2395,2395,2395,2395,0
|
|
20240903,165300,80243355,2395,2395,2395,2395,0
|
|
20240903,165200,80243355,2395,2395,2395,2395,0
|
|
20240903,165100,80243355,2395,2395,2395,2395,0
|
|
20240903,165000,80243355,2395,2395,2395,2395,0
|
|
20240903,164900,80243355,2395,2395,2395,2395,0
|
|
20240903,164800,80243355,2395,2395,2395,2395,0
|
|
20240903,164700,80243355,2395,2395,2395,2395,0
|
|
20240903,164600,80243355,2395,2395,2395,2395,0
|
|
20240903,164500,80243355,2395,2395,2395,2395,0
|
|
20240903,164400,80243355,2395,2395,2395,2395,0
|
|
20240903,164300,80243355,2395,2395,2395,2395,0
|
|
20240903,164200,80243355,2395,2395,2395,2395,0
|
|
20240903,164100,80243355,2395,2395,2395,2395,0
|
|
20240903,164000,80243355,2395,2395,2395,2395,0
|
|
20240903,163900,80243355,2395,2395,2395,2395,0
|
|
20240903,163800,80243355,2395,2395,2395,2395,0
|
|
20240903,163700,80243355,2395,2395,2395,2395,0
|
|
20240903,163600,80243355,2395,2395,2395,2395,0
|
|
20240903,163500,80243355,2395,2395,2395,2395,0
|
|
20240903,163400,80243355,2395,2395,2395,2395,0
|
|
20240903,163300,80243355,2395,2395,2395,2395,0
|
|
20240903,163200,80243355,2395,2395,2395,2395,0
|
|
20240903,163100,80243355,2395,2395,2395,2395,0
|
|
20240903,163000,80243355,2395,2395,2395,2395,0
|
|
20240903,162900,80243355,2395,2395,2395,2395,0
|
|
20240903,162800,80243355,2395,2395,2395,2395,0
|
|
20240903,162700,80243355,2395,2395,2395,2395,0
|
|
20240903,162600,80243355,2395,2395,2395,2395,0
|
|
20240903,162500,80243355,2395,2395,2395,2395,19028
|
|
20240903,162400,80243355,2395,2395,2395,2395,0
|
|
20240903,162300,80243355,2395,2395,2395,2395,0
|
|
20240903,162200,80243355,2395,2395,2395,2395,0
|
|
20240903,162100,80243355,2395,2395,2395,2395,0
|
|
20240903,162000,80243355,2395,2395,2395,2395,0
|
|
20240903,161900,80243355,2395,2395,2395,2395,0
|
|
20240903,161800,80243355,2395,2395,2395,2395,0
|
|
20240903,161700,80243355,2395,2395,2395,2395,0
|
|
20240903,161600,80243355,2395,2395,2395,2395,0
|
|
20240903,161500,80243355,2395,2395,2395,2395,0
|
|
20240903,161400,80243355,2395,2395,2395,2395,0
|
|
20240903,161300,80243355,2395,2395,2395,2395,0
|
|
20240903,161200,80243355,2395,2395,2395,2395,0
|
|
20240903,161100,80243355,2395,2395,2395,2395,0
|
|
20240903,161000,80243355,2395,2395,2395,2395,0
|
|
20240903,160900,80243355,2395,2395,2395,2395,0
|
|
20240903,160800,80243355,2395,2395,2395,2395,0
|
|
20240903,160700,80243355,2395,2395,2395,2395,0
|
|
20240903,160600,80243355,2395,2395,2395,2395,0
|
|
20240903,160500,80243355,2395,2395,2395,2395,0
|
|
20240903,160400,80243355,2395,2395,2395,2395,0
|
|
20240903,160300,80243355,2395,2395,2395,2395,0
|
|
20240903,160200,80243355,2395,2395,2395,2395,0
|
|
20240903,160100,80243355,2395,2395,2395,2395,0
|
|
20240903,160000,80243355,2395,2395,2395,2395,0
|
|
20240903,155900,80243355,2395,2395,2395,2395,0
|
|
20240903,155800,80243355,2395,2395,2395,2395,0
|
|
20240903,155700,80243355,2395,2395,2395,2395,0
|
|
20240903,155600,80243355,2395,2395,2395,2395,0
|
|
20240903,155500,80243355,2395,2395,2395,2395,19028
|
|
20240903,155400,80243355,2395,2395,2395,2395,0
|
|
20240903,155300,80243355,2395,2395,2395,2395,0
|
|
20240903,155200,80243355,2395,2395,2395,2395,0
|
|
20240903,155100,80243355,2395,2395,2395,2395,0
|
|
20240903,155000,80243355,2395,2395,2395,2395,0
|
|
20240903,154900,80243355,2395,2395,2395,2395,0
|
|
20240903,154800,80243355,2395,2395,2395,2395,0
|
|
20240903,154700,80243355,2395,2395,2395,2395,0
|
|
20240903,154600,80243355,2395,2395,2395,2395,0
|
|
20240903,154500,80243355,2395,2395,2395,2395,0
|
|
20240903,154400,80243355,2395,2395,2395,2395,0
|
|
20240903,154300,80243355,2395,2395,2395,2395,0
|
|
20240903,154200,80243355,2395,2395,2395,2395,0
|
|
20240903,154100,80243355,2395,2395,2395,2395,0
|
|
20240903,154000,80243355,2395,2395,2395,2395,0
|
|
20240903,153900,80243355,2395,2395,2395,2395,0
|
|
20240903,153800,80243355,2395,2395,2395,2395,0
|
|
20240903,153700,80243355,2395,2395,2395,2395,0
|
|
20240903,153600,80243355,2395,2395,2395,2395,0
|
|
20240903,153500,80243355,2395,2395,2395,2395,0
|
|
20240903,153400,80243355,2395,2395,2395,2395,0
|
|
20240903,153300,80243355,2395,2395,2395,2395,0
|
|
20240903,153200,80243355,2395,2395,2395,2395,0
|
|
20240903,153100,80243355,2395,2395,2395,2395,0
|
|
20240903,153000,80243355,2395,2395,2395,2395,19028
|
|
20240903,152900,34671295,2310,2310,2310,2310,0
|
|
20240903,152800,34671295,2310,2310,2310,2310,0
|
|
20240903,152700,34671295,2310,2310,2310,2310,0
|
|
20240903,152600,34671295,2310,2310,2310,2310,0
|
|
20240903,152500,34671295,2310,2310,2310,2310,0
|
|
20240903,152400,34671295,2310,2310,2310,2310,0
|
|
20240903,152300,34671295,2310,2310,2310,2310,0
|
|
20240903,152200,34671295,2310,2310,2310,2310,0
|
|
20240903,152100,34671295,2310,2310,2310,2310,0
|
|
20240903,152000,34671295,2310,2310,2310,2310,0
|
|
20240903,151900,34671295,2310,2310,2310,2310,1
|
|
20240903,151800,34668985,2305,2305,2305,2305,38
|
|
20240903,151700,34581395,2305,2305,2305,2305,211
|
|
20240903,151600,34095040,2310,2310,2310,2310,10
|
|
20240903,151500,34071940,2310,2310,2310,2310,0
|
|
20240903,151400,34071940,2310,2310,2310,2310,0
|
|
20240903,151300,34071940,2310,2310,2310,2310,43
|
|
20240903,151200,33972610,2305,2305,2305,2305,0
|
|
20240903,151100,33972610,2305,2305,2305,2305,0
|
|
20240903,151000,33972610,2305,2305,2305,2305,1
|
|
20240903,150900,33970305,2305,2305,2305,2305,0
|
|
20240903,150800,33970305,2305,2305,2305,2305,0
|
|
20240903,150700,33970305,2305,2305,2305,2305,0
|
|
20240903,150600,33970305,2305,2305,2305,2305,1
|
|
20240903,150500,33968000,2300,2300,2300,2300,11
|
|
20240903,150400,33942700,2300,2300,2300,2300,0
|
|
20240903,150300,33942700,2300,2300,2300,2300,0
|
|
20240903,150200,33942700,2300,2300,2300,2300,0
|
|
20240903,150100,33942700,2300,2300,2300,2300,0
|
|
20240903,150000,33942700,2300,2300,2300,2300,0
|
|
20240903,145900,33942700,2300,2300,2300,2300,1
|
|
20240903,145800,33940400,2310,2310,2310,2310,0
|
|
20240903,145700,33940400,2310,2310,2310,2310,0
|
|
20240903,145600,33940400,2310,2310,2310,2310,0
|
|
20240903,145500,33940400,2310,2310,2310,2310,0
|
|
20240903,145400,33940400,2310,2310,2310,2310,0
|
|
20240903,145300,33940400,2310,2310,2310,2310,0
|
|
20240903,145200,33940400,2310,2310,2310,2310,1
|
|
20240903,145100,33938090,2300,2300,2300,2300,5
|
|
20240903,145000,33926590,2305,2305,2305,2305,0
|
|
20240903,144900,33926590,2305,2305,2305,2305,2
|
|
20240903,144800,33921980,2305,2305,2305,2305,400
|
|
20240903,144700,32999980,2310,2310,2310,2310,0
|
|
20240903,144600,32999980,2310,2310,2310,2310,0
|
|
20240903,144500,32999980,2310,2310,2310,2310,0
|
|
20240903,144400,32999980,2310,2310,2310,2310,0
|
|
20240903,144300,32999980,2310,2310,2310,2310,0
|
|
20240903,144200,32999980,2310,2310,2310,2310,0
|
|
20240903,144100,32999980,2310,2310,2310,2310,0
|
|
20240903,144000,32999980,2310,2310,2310,2310,0
|
|
20240903,143900,32999980,2310,2310,2310,2310,0
|
|
20240903,143800,32999980,2310,2310,2310,2310,0
|
|
20240903,143700,32999980,2310,2310,2310,2310,0
|
|
20240903,143600,32999980,2310,2310,2310,2310,0
|
|
20240903,143500,32999980,2310,2310,2310,2310,0
|
|
20240903,143400,32999980,2310,2310,2310,2310,0
|
|
20240903,143300,32999980,2310,2310,2310,2310,1
|
|
20240903,143200,32997670,2310,2310,2310,2310,0
|
|
20240903,143100,32997670,2310,2310,2310,2310,0
|
|
20240903,143000,32997670,2310,2310,2310,2310,0
|
|
20240903,142900,32997670,2310,2310,2310,2310,0
|
|
20240903,142800,32997670,2310,2310,2310,2310,0
|
|
20240903,142700,32997670,2310,2310,2310,2310,0
|
|
20240903,142600,32997670,2310,2310,2310,2310,0
|
|
20240903,142500,32997670,2310,2310,2310,2310,0
|
|
20240903,142400,32997670,2310,2310,2310,2310,0
|
|
20240903,142300,32997670,2310,2310,2310,2310,0
|
|
20240903,142200,32997670,2310,2310,2310,2310,50
|
|
20240903,142100,32882170,2310,2310,2310,2310,0
|
|
20240903,142000,32882170,2310,2310,2310,2310,533
|
|
20240903,141900,31650940,2310,2310,2310,2310,0
|
|
20240903,141800,31650940,2310,2310,2310,2310,0
|
|
20240903,141700,31650940,2310,2310,2310,2310,0
|
|
20240903,141600,31650940,2310,2310,2310,2310,0
|
|
20240903,141500,31650940,2310,2310,2310,2310,0
|
|
20240903,141400,31650940,2310,2310,2310,2310,0
|
|
20240903,141300,31650940,2310,2310,2310,2310,5
|
|
20240903,141200,31639390,2310,2310,2310,2310,0
|
|
20240903,141100,31639390,2310,2310,2310,2310,0
|
|
20240903,141000,31639390,2310,2310,2310,2310,0
|
|
20240903,140900,31639390,2310,2310,2310,2310,0
|
|
20240903,140800,31639390,2310,2310,2310,2310,0
|
|
20240903,140700,31639390,2310,2310,2310,2310,0
|
|
20240903,140600,31639390,2310,2310,2310,2310,0
|
|
20240903,140500,31639390,2310,2310,2310,2310,0
|
|
20240903,140400,31639390,2310,2310,2310,2310,0
|
|
20240903,140300,31639390,2310,2310,2310,2310,0
|
|
20240903,140200,31639390,2310,2310,2310,2310,0
|
|
20240903,140100,31639390,2310,2310,2310,2310,30
|
|
20240903,140000,31570090,2305,2305,2305,2305,0
|
|
20240903,135900,31570090,2305,2305,2305,2305,0
|
|
20240903,135800,31570090,2305,2305,2305,2305,0
|
|
20240903,135700,31570090,2305,2305,2305,2305,0
|
|
20240903,135600,31570090,2305,2305,2305,2305,0
|
|
20240903,135500,31570090,2305,2305,2305,2305,0
|
|
20240903,135400,31570090,2305,2305,2305,2305,0
|
|
20240903,135300,31570090,2305,2305,2305,2305,0
|
|
20240903,135200,31570090,2305,2305,2305,2305,0
|
|
20240903,135100,31570090,2305,2305,2305,2305,1
|
|
20240903,135000,31567785,2305,2305,2305,2305,0
|
|
20240903,134900,31567785,2305,2305,2305,2305,0
|
|
20240903,134800,31567785,2305,2305,2305,2305,0
|
|
20240903,134700,31567785,2305,2305,2305,2305,0
|
|
20240903,134600,31567785,2305,2305,2305,2305,0
|
|
20240903,134500,31567785,2305,2305,2305,2305,15
|
|
20240903,134400,31533210,2305,2305,2305,2305,1
|
|
20240903,134300,31530905,2305,2305,2305,2305,0
|
|
20240903,134200,31530905,2305,2305,2305,2305,0
|
|
20240903,134100,31530905,2305,2305,2305,2305,0
|
|
20240903,134000,31530905,2305,2300,2305,2300,155
|
|
20240903,133900,31174380,2300,2300,2300,2300,0
|
|
20240903,133800,31174380,2300,2300,2300,2300,0
|
|
20240903,133700,31174380,2300,2300,2300,2300,0
|
|
20240903,133600,31174380,2300,2300,2300,2300,0
|
|
20240903,133500,31174380,2300,2300,2300,2300,0
|
|
20240903,133400,31174380,2300,2300,2300,2300,0
|
|
20240903,133300,31174380,2300,2300,2300,2300,0
|
|
20240903,133200,31174380,2300,2300,2300,2300,0
|
|
20240903,133100,31174380,2300,2300,2300,2300,0
|
|
20240903,133000,31174380,2300,2300,2300,2300,25
|
|
20240903,132900,31116880,2300,2300,2300,2300,252
|
|
20240903,132800,30537280,2300,2300,2300,2295,278
|
|
20240903,132700,29898530,2300,2300,2300,2300,5
|
|
20240903,132600,29887030,2310,2305,2310,2305,780
|
|
20240903,132500,28085755,2295,2300,2300,2295,1112
|
|
20240903,132400,25530875,2305,2305,2305,2305,0
|
|
20240903,132300,25530875,2305,2305,2305,2305,0
|
|
20240903,132200,25530875,2305,2305,2305,2305,0
|
|
20240903,132100,25530875,2305,2305,2305,2305,0
|
|
20240903,132000,25530875,2305,2305,2305,2305,0
|
|
20240903,131900,25530875,2305,2305,2305,2305,0
|
|
20240903,131800,25530875,2305,2305,2305,2305,0
|
|
20240903,131700,25530875,2305,2305,2305,2305,0
|
|
20240903,131600,25530875,2305,2305,2305,2305,0
|
|
20240903,131500,25530875,2305,2305,2305,2305,20
|
|
20240903,131400,25484775,2305,2305,2305,2305,0
|
|
20240903,131300,25484775,2305,2305,2305,2305,0
|
|
20240903,131200,25484775,2305,2305,2305,2305,2
|
|
20240903,131100,25480165,2305,2305,2305,2305,0
|
|
20240903,131000,25480165,2305,2305,2305,2305,0
|
|
20240903,130900,25480165,2305,2305,2305,2305,0
|
|
20240903,130800,25480165,2305,2305,2305,2305,0
|
|
20240903,130700,25480165,2305,2305,2305,2305,0
|
|
20240903,130600,25480165,2305,2305,2305,2305,0
|
|
20240903,130500,25480165,2305,2305,2305,2305,0
|
|
20240903,130400,25480165,2305,2305,2305,2305,0
|
|
20240903,130300,25480165,2305,2305,2305,2305,0
|
|
20240903,130200,25480165,2305,2305,2305,2305,0
|
|
20240903,130100,25480165,2305,2305,2305,2305,0
|
|
20240903,130000,25480165,2305,2305,2305,2305,0
|
|
20240903,125900,25480165,2305,2305,2305,2305,0
|
|
20240903,125800,25480165,2305,2305,2305,2305,0
|
|
20240903,125700,25480165,2305,2305,2305,2305,0
|
|
20240903,125600,25480165,2305,2305,2305,2305,1
|
|
20240903,125500,25477860,2300,2300,2300,2300,0
|
|
20240903,125400,25477860,2300,2300,2300,2300,0
|
|
20240903,125300,25477860,2300,2300,2300,2300,0
|
|
20240903,125200,25477860,2300,2300,2300,2300,0
|
|
20240903,125100,25477860,2300,2300,2300,2300,0
|
|
20240903,125000,25477860,2300,2300,2300,2300,0
|
|
20240903,124900,25477860,2300,2300,2300,2300,0
|
|
20240903,124800,25477860,2300,2300,2300,2300,0
|
|
20240903,124700,25477860,2300,2300,2300,2300,0
|
|
20240903,124600,25477860,2300,2300,2300,2300,0
|
|
20240903,124500,25477860,2300,2300,2300,2300,801
|
|
20240903,124400,23635560,2300,2300,2300,2300,0
|
|
20240903,124300,23635560,2300,2300,2300,2300,0
|
|
20240903,124200,23635560,2300,2300,2300,2300,0
|
|
20240903,124100,23635560,2300,2300,2300,2300,0
|
|
20240903,124000,23635560,2300,2300,2300,2300,0
|
|
20240903,123900,23635560,2300,2300,2300,2300,0
|
|
20240903,123800,23635560,2300,2300,2300,2300,0
|
|
20240903,123700,23635560,2300,2300,2300,2300,0
|
|
20240903,123600,23635560,2300,2300,2300,2300,0
|
|
20240903,123500,23635560,2300,2300,2300,2300,0
|
|
20240903,123400,23635560,2300,2300,2300,2300,0
|
|
20240903,123300,23635560,2300,2300,2300,2300,0
|
|
20240903,123200,23635560,2300,2300,2300,2300,0
|
|
20240903,123100,23635560,2300,2300,2300,2300,0
|
|
20240903,123000,23635560,2300,2300,2300,2300,0
|
|
20240903,122900,23635560,2300,2300,2300,2300,0
|
|
20240903,122800,23635560,2300,2300,2300,2300,0
|
|
20240903,122700,23635560,2300,2300,2300,2300,0
|
|
20240903,122600,23635560,2300,2300,2300,2300,0
|
|
20240903,122500,23635560,2300,2300,2300,2300,1553
|
|
20240903,122400,20063660,2300,2300,2300,2300,374
|
|
20240903,122300,19203460,2300,2300,2300,2300,22
|
|
20240903,122200,19152860,2305,2305,2305,2305,0
|
|
20240903,122100,19152860,2305,2305,2305,2305,0
|
|
20240903,122000,19152860,2305,2305,2305,2305,0
|
|
20240903,121900,19152860,2305,2305,2305,2305,0
|
|
20240903,121800,19152860,2305,2305,2305,2305,0
|
|
20240903,121700,19152860,2305,2305,2305,2305,0
|
|
20240903,121600,19152860,2305,2305,2305,2305,0
|
|
20240903,121500,19152860,2305,2305,2305,2305,0
|
|
20240903,121400,19152860,2305,2305,2305,2305,0
|
|
20240903,121300,19152860,2305,2305,2305,2305,10
|
|
20240903,121200,19129810,2305,2305,2305,2305,100
|
|
20240903,121100,18899310,2305,2305,2305,2305,310
|
|
20240903,121000,18184760,2320,2320,2320,2320,0
|
|
20240903,120900,18184760,2320,2320,2320,2320,0
|
|
20240903,120800,18184760,2320,2320,2320,2320,0
|
|
20240903,120700,18184760,2320,2320,2320,2320,0
|
|
20240903,120600,18184760,2320,2320,2320,2320,0
|
|
20240903,120500,18184760,2320,2320,2320,2320,0
|
|
20240903,120400,18184760,2320,2320,2320,2320,0
|
|
20240903,120300,18184760,2320,2310,2320,2310,380
|
|
20240903,120200,17303925,2310,2310,2310,2310,0
|
|
20240903,120100,17303925,2310,2310,2310,2310,0
|
|
20240903,120000,17303925,2310,2310,2310,2310,0
|
|
20240903,115900,17303925,2310,2310,2310,2310,0
|
|
20240903,115800,17303925,2310,2310,2310,2310,0
|
|
20240903,115700,17303925,2310,2310,2310,2310,12
|
|
20240903,115600,17276205,2305,2305,2305,2305,0
|
|
20240903,115500,17276205,2305,2305,2305,2305,0
|
|
20240903,115400,17276205,2305,2305,2305,2305,0
|
|
20240903,115300,17276205,2305,2305,2305,2305,0
|
|
20240903,115200,17276205,2305,2305,2305,2305,0
|
|
20240903,115100,17276205,2305,2305,2305,2305,0
|
|
20240903,115000,17276205,2305,2305,2305,2305,0
|
|
20240903,114900,17276205,2305,2305,2305,2305,0
|
|
20240903,114800,17276205,2305,2305,2305,2305,0
|
|
20240903,114700,17276205,2305,2305,2305,2305,0
|
|
20240903,114600,17276205,2305,2305,2305,2305,0
|
|
20240903,114500,17276205,2305,2305,2305,2305,0
|
|
20240903,114400,17276205,2305,2305,2305,2305,0
|
|
20240903,114300,17276205,2305,2305,2305,2305,0
|
|
20240903,114200,17276205,2305,2305,2305,2305,0
|
|
20240903,114100,17276205,2305,2305,2305,2305,110
|
|
20240903,114000,17022655,2305,2305,2305,2305,0
|
|
20240903,113900,17022655,2305,2305,2305,2305,0
|
|
20240903,113800,17022655,2305,2305,2305,2305,0
|
|
20240903,113700,17022655,2305,2305,2305,2305,0
|
|
20240903,113600,17022655,2305,2305,2305,2305,0
|
|
20240903,113500,17022655,2305,2305,2305,2305,0
|
|
20240903,113400,17022655,2305,2305,2305,2305,2
|
|
20240903,113300,17018045,2310,2310,2310,2310,0
|
|
20240903,113200,17018045,2310,2310,2310,2310,0
|
|
20240903,113100,17018045,2310,2310,2310,2310,26
|
|
20240903,113000,16957985,2310,2310,2310,2310,0
|
|
20240903,112900,16957985,2310,2310,2310,2310,0
|
|
20240903,112800,16957985,2310,2310,2310,2310,0
|
|
20240903,112700,16957985,2310,2310,2310,2310,1
|
|
20240903,112600,16955675,2315,2315,2315,2315,0
|
|
20240903,112500,16955675,2315,2315,2315,2315,0
|
|
20240903,112400,16955675,2315,2315,2315,2315,0
|
|
20240903,112300,16955675,2315,2315,2315,2315,0
|
|
20240903,112200,16955675,2315,2315,2315,2315,0
|
|
20240903,112100,16955675,2315,2315,2315,2315,0
|
|
20240903,112000,16955675,2315,2315,2315,2315,0
|
|
20240903,111900,16955675,2315,2315,2315,2315,0
|
|
20240903,111800,16955675,2315,2315,2315,2315,0
|
|
20240903,111700,16955675,2315,2315,2315,2315,0
|
|
20240903,111600,16955675,2315,2315,2315,2315,0
|
|
20240903,111500,16955675,2315,2315,2315,2315,0
|
|
20240903,111400,16955675,2315,2315,2315,2315,0
|
|
20240903,111300,16955675,2315,2315,2315,2315,0
|
|
20240903,111200,16955675,2315,2315,2315,2315,0
|
|
20240903,111100,16955675,2315,2315,2315,2315,0
|
|
20240903,111000,16955675,2315,2315,2315,2315,10
|
|
20240903,110900,16932525,2315,2315,2315,2315,0
|
|
20240903,110800,16932525,2315,2315,2315,2315,0
|
|
20240903,110700,16932525,2315,2315,2315,2315,0
|
|
20240903,110600,16932525,2315,2315,2315,2315,0
|
|
20240903,110500,16932525,2315,2315,2315,2315,0
|
|
20240903,110400,16932525,2315,2315,2315,2315,10
|
|
20240903,110300,16909375,2315,2315,2315,2315,0
|
|
20240903,110200,16909375,2315,2315,2315,2315,0
|
|
20240903,110100,16909375,2315,2315,2315,2315,0
|
|
20240903,110000,16909375,2315,2315,2315,2315,0
|
|
20240903,105900,16909375,2315,2315,2315,2315,0
|
|
20240903,105800,16909375,2315,2315,2315,2315,0
|
|
20240903,105700,16909375,2315,2315,2315,2315,5
|
|
20240903,105600,16897800,2315,2315,2315,2315,0
|
|
20240903,105500,16897800,2315,2315,2315,2315,0
|
|
20240903,105400,16897800,2315,2315,2315,2315,0
|
|
20240903,105300,16897800,2315,2315,2315,2315,0
|
|
20240903,105200,16897800,2315,2315,2315,2315,0
|
|
20240903,105100,16897800,2315,2315,2315,2315,743
|
|
20240903,105000,15177755,2300,2300,2300,2300,0
|
|
20240903,104900,15177755,2300,2300,2300,2300,0
|
|
20240903,104800,15177755,2300,2300,2300,2300,0
|
|
20240903,104700,15177755,2300,2300,2300,2300,3
|
|
20240903,104600,15170855,2300,2300,2300,2300,0
|
|
20240903,104500,15170855,2300,2300,2300,2300,0
|
|
20240903,104400,15170855,2300,2300,2300,2300,0
|
|
20240903,104300,15170855,2300,2305,2305,2300,600
|
|
20240903,104200,13790790,2300,2300,2300,2300,0
|
|
20240903,104100,13790790,2300,2300,2300,2300,0
|
|
20240903,104000,13790790,2300,2300,2300,2300,0
|
|
20240903,103900,13790790,2300,2300,2300,2300,0
|
|
20240903,103800,13790790,2300,2300,2300,2300,77
|
|
20240903,103700,13613690,2300,2300,2300,2300,0
|
|
20240903,103600,13613690,2300,2300,2300,2300,1
|
|
20240903,103500,13611390,2300,2300,2300,2300,0
|
|
20240903,103400,13611390,2300,2300,2300,2300,0
|
|
20240903,103300,13611390,2300,2305,2305,2300,1209
|
|
20240903,103200,10827160,2310,2310,2310,2310,216
|
|
20240903,103100,10328200,2315,2315,2315,2315,0
|
|
20240903,103000,10328200,2315,2315,2315,2315,0
|
|
20240903,102900,10328200,2315,2315,2315,2315,0
|
|
20240903,102800,10328200,2315,2315,2315,2315,0
|
|
20240903,102700,10328200,2315,2315,2315,2315,0
|
|
20240903,102600,10328200,2315,2315,2315,2315,0
|
|
20240903,102500,10328200,2315,2315,2315,2315,0
|
|
20240903,102400,10328200,2315,2315,2315,2315,0
|
|
20240903,102300,10328200,2315,2315,2315,2315,0
|
|
20240903,102200,10328200,2315,2315,2315,2315,95
|
|
20240903,102100,10108275,2305,2315,2315,2305,201
|
|
20240903,102000,9644840,2320,2320,2320,2320,0
|
|
20240903,101900,9644840,2320,2320,2320,2320,1
|
|
20240903,101800,9642520,2320,2320,2320,2320,0
|
|
20240903,101700,9642520,2320,2320,2320,2320,0
|
|
20240903,101600,9642520,2320,2320,2320,2320,0
|
|
20240903,101500,9642520,2320,2320,2320,2320,0
|
|
20240903,101400,9642520,2320,2320,2320,2320,0
|
|
20240903,101300,9642520,2320,2320,2320,2320,0
|
|
20240903,101200,9642520,2320,2320,2320,2320,0
|
|
20240903,101100,9642520,2320,2320,2320,2320,2
|
|
20240903,101000,9637880,2325,2325,2325,2325,0
|
|
20240903,100900,9637880,2325,2325,2325,2325,0
|
|
20240903,100800,9637880,2325,2325,2325,2325,0
|
|
20240903,100700,9637880,2325,2325,2325,2325,0
|
|
20240903,100600,9637880,2325,2325,2325,2325,0
|
|
20240903,100500,9637880,2325,2325,2325,2325,0
|
|
20240903,100400,9637880,2325,2325,2325,2325,0
|
|
20240903,100300,9637880,2325,2325,2325,2325,0
|
|
20240903,100200,9637880,2325,2325,2325,2325,0
|
|
20240903,100100,9637880,2325,2325,2325,2325,1
|
|
20240903,100000,9635555,2320,2320,2320,2320,0
|
|
20240903,095900,9635555,2320,2320,2320,2320,2
|
|
20240903,095800,9630915,2320,2320,2320,2320,0
|
|
20240903,095700,9630915,2320,2325,2325,2320,58
|
|
20240903,095600,9496070,2325,2325,2325,2325,0
|
|
20240903,095500,9496070,2325,2325,2325,2325,0
|
|
20240903,095400,9496070,2325,2325,2325,2325,0
|
|
20240903,095300,9496070,2325,2325,2325,2325,9
|
|
20240903,095200,9475145,2335,2335,2335,2335,0
|
|
20240903,095100,9475145,2335,2335,2335,2335,0
|
|
20240903,095000,9475145,2335,2335,2335,2335,10
|
|
20240903,094900,9451795,2335,2335,2335,2335,0
|
|
20240903,094800,9451795,2335,2335,2335,2335,0
|
|
20240903,094700,9451795,2335,2325,2335,2325,80
|
|
20240903,094600,9265635,2325,2325,2325,2325,0
|
|
20240903,094500,9265635,2325,2325,2325,2325,0
|
|
20240903,094400,9265635,2325,2325,2325,2325,0
|
|
20240903,094300,9265635,2325,2325,2325,2325,0
|
|
20240903,094200,9265635,2325,2325,2325,2325,0
|
|
20240903,094100,9265635,2325,2325,2325,2325,0
|
|
20240903,094000,9265635,2325,2325,2325,2325,0
|
|
20240903,093900,9265635,2325,2325,2325,2325,0
|
|
20240903,093800,9265635,2325,2325,2325,2325,0
|
|
20240903,093700,9265635,2325,2325,2325,2325,0
|
|
20240903,093600,9265635,2325,2320,2325,2320,332
|
|
20240903,093500,8495380,2320,2320,2320,2320,0
|
|
20240903,093400,8495380,2320,2320,2320,2320,31
|
|
20240903,093300,8423460,2320,2320,2320,2320,0
|
|
20240903,093200,8423460,2320,2320,2320,2320,0
|
|
20240903,093100,8423460,2320,2320,2320,2320,3
|
|
20240903,093000,8416500,2320,2320,2320,2320,1
|
|
20240903,092900,8414180,2320,2320,2320,2320,0
|
|
20240903,092800,8414180,2320,2320,2320,2320,6
|
|
20240903,092700,8400260,2320,2315,2320,2300,62
|
|
20240903,092600,8257340,2315,2315,2315,2315,0
|
|
20240903,092500,8257340,2315,2315,2315,2315,0
|
|
20240903,092400,8257340,2315,2315,2315,2315,0
|
|
20240903,092300,8257340,2315,2315,2315,2315,1
|
|
20240903,092200,8255025,2320,2320,2320,2320,111
|
|
20240903,092100,7997505,2320,2320,2320,2320,0
|
|
20240903,092000,7997505,2320,2320,2320,2320,100
|
|
20240903,091900,7765505,2325,2325,2325,2315,44
|
|
20240903,091800,7663245,2325,2325,2325,2325,0
|
|
20240903,091700,7663245,2325,2325,2325,2325,0
|
|
20240903,091600,7663245,2325,2325,2325,2325,0
|
|
20240903,091500,7663245,2325,2325,2325,2325,0
|
|
20240903,091400,7663245,2325,2325,2325,2325,0
|
|
20240903,091300,7663245,2325,2310,2330,2310,691
|
|
20240903,091200,6063200,2310,2310,2310,2310,0
|
|
20240903,091100,6063200,2310,2310,2310,2310,0
|
|
20240903,091000,6063200,2310,2310,2310,2310,130
|
|
20240903,090900,5762900,2310,2310,2310,2310,0
|
|
20240903,090800,5762900,2310,2310,2310,2310,0
|
|
20240903,090700,5762900,2310,2300,2310,2300,736
|
|
20240903,090600,4069535,2300,2300,2300,2300,591
|
|
20240903,090500,2710235,2305,2305,2305,2305,5
|
|
20240903,090400,2698710,2305,2305,2305,2305,29
|
|
20240903,090300,2631865,2300,2300,2300,2300,0
|
|
20240903,090200,2631865,2300,2300,2300,2300,0
|
|
20240903,090100,2631865,2300,2300,2300,2300,0
|
|
20240903,090000,2631865,2300,2305,2305,2300,1142
|