599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185600,80264030,2300,2300,2300,2300,130
|
|
20240924,185500,80264030,2300,2300,2300,2300,0
|
|
20240924,185400,80264030,2300,2300,2300,2300,0
|
|
20240924,185300,80264030,2300,2300,2300,2300,0
|
|
20240924,185200,80264030,2300,2300,2300,2300,0
|
|
20240924,185100,80264030,2300,2300,2300,2300,0
|
|
20240924,185000,80264030,2300,2300,2300,2300,0
|
|
20240924,184900,80264030,2300,2300,2300,2300,0
|
|
20240924,184800,80264030,2300,2300,2300,2300,0
|
|
20240924,184700,80264030,2300,2300,2300,2300,0
|
|
20240924,184600,80264030,2300,2300,2300,2300,0
|
|
20240924,184500,80264030,2300,2300,2300,2300,0
|
|
20240924,184400,80264030,2300,2300,2300,2300,0
|
|
20240924,184300,80264030,2300,2300,2300,2300,0
|
|
20240924,184200,80264030,2300,2300,2300,2300,0
|
|
20240924,184100,80264030,2300,2300,2300,2300,0
|
|
20240924,184000,80264030,2300,2300,2300,2300,0
|
|
20240924,183900,80264030,2300,2300,2300,2300,0
|
|
20240924,183800,80264030,2300,2300,2300,2300,0
|
|
20240924,183700,80264030,2300,2300,2300,2300,0
|
|
20240924,183600,80264030,2300,2300,2300,2300,0
|
|
20240924,183500,80264030,2300,2300,2300,2300,0
|
|
20240924,183400,80264030,2300,2300,2300,2300,0
|
|
20240924,183300,80264030,2300,2300,2300,2300,0
|
|
20240924,183200,80264030,2300,2300,2300,2300,0
|
|
20240924,183100,80264030,2300,2300,2300,2300,0
|
|
20240924,183000,80264030,2300,2300,2300,2300,0
|
|
20240924,182900,80264030,2300,2300,2300,2300,0
|
|
20240924,182800,80264030,2300,2300,2300,2300,0
|
|
20240924,182700,80264030,2300,2300,2300,2300,0
|
|
20240924,182600,80264030,2300,2300,2300,2300,130
|
|
20240924,182500,80264030,2300,2300,2300,2300,0
|
|
20240924,182400,80264030,2300,2300,2300,2300,0
|
|
20240924,182300,80264030,2300,2300,2300,2300,0
|
|
20240924,182200,80264030,2300,2300,2300,2300,0
|
|
20240924,182100,80264030,2300,2300,2300,2300,0
|
|
20240924,182000,80264030,2300,2300,2300,2300,0
|
|
20240924,181900,80264030,2300,2300,2300,2300,0
|
|
20240924,181800,80264030,2300,2300,2300,2300,0
|
|
20240924,181700,80264030,2300,2300,2300,2300,0
|
|
20240924,181600,80264030,2300,2300,2300,2300,0
|
|
20240924,181500,80264030,2300,2300,2300,2300,0
|
|
20240924,181400,80264030,2300,2300,2300,2300,0
|
|
20240924,181300,80264030,2300,2300,2300,2300,0
|
|
20240924,181200,80264030,2300,2300,2300,2300,0
|
|
20240924,181100,80264030,2300,2300,2300,2300,0
|
|
20240924,181000,80264030,2300,2300,2300,2300,0
|
|
20240924,180900,80264030,2300,2300,2300,2300,0
|
|
20240924,180800,80264030,2300,2300,2300,2300,0
|
|
20240924,180700,80264030,2300,2300,2300,2300,0
|
|
20240924,180600,80264030,2300,2300,2300,2300,0
|
|
20240924,180500,80264030,2300,2300,2300,2300,0
|
|
20240924,180400,80264030,2300,2300,2300,2300,0
|
|
20240924,180300,80264030,2300,2300,2300,2300,0
|
|
20240924,180200,80264030,2300,2300,2300,2300,0
|
|
20240924,180100,80264030,2300,2300,2300,2300,0
|
|
20240924,180000,80264030,2300,2300,2300,2300,0
|
|
20240924,175900,80264030,2300,2300,2300,2300,0
|
|
20240924,175800,80264030,2300,2300,2300,2300,0
|
|
20240924,175700,80264030,2300,2300,2300,2300,0
|
|
20240924,175600,80264030,2300,2300,2300,2300,130
|
|
20240924,175500,80264030,2300,2300,2300,2300,0
|
|
20240924,175400,80264030,2300,2300,2300,2300,0
|
|
20240924,175300,80264030,2300,2300,2300,2300,0
|
|
20240924,175200,80264030,2300,2300,2300,2300,0
|
|
20240924,175100,80264030,2300,2300,2300,2300,0
|
|
20240924,175000,80264030,2300,2300,2300,2300,0
|
|
20240924,174900,80264030,2300,2300,2300,2300,0
|
|
20240924,174800,80264030,2300,2300,2300,2300,0
|
|
20240924,174700,80264030,2300,2300,2300,2300,0
|
|
20240924,174600,80264030,2300,2300,2300,2300,0
|
|
20240924,174500,80264030,2300,2300,2300,2300,0
|
|
20240924,174400,80264030,2300,2300,2300,2300,0
|
|
20240924,174300,80264030,2300,2300,2300,2300,0
|
|
20240924,174200,80264030,2300,2300,2300,2300,0
|
|
20240924,174100,80264030,2300,2300,2300,2300,0
|
|
20240924,174000,80264030,2300,2300,2300,2300,0
|
|
20240924,173900,80264030,2300,2300,2300,2300,0
|
|
20240924,173800,80264030,2300,2300,2300,2300,0
|
|
20240924,173700,80264030,2300,2300,2300,2300,0
|
|
20240924,173600,80264030,2300,2300,2300,2300,0
|
|
20240924,173500,80264030,2300,2300,2300,2300,0
|
|
20240924,173400,80264030,2300,2300,2300,2300,0
|
|
20240924,173300,80264030,2300,2300,2300,2300,0
|
|
20240924,173200,80264030,2300,2300,2300,2300,0
|
|
20240924,173100,80264030,2300,2300,2300,2300,0
|
|
20240924,173000,80264030,2300,2300,2300,2300,0
|
|
20240924,172900,80264030,2300,2300,2300,2300,0
|
|
20240924,172800,80264030,2300,2300,2300,2300,0
|
|
20240924,172700,80264030,2300,2300,2300,2300,0
|
|
20240924,172600,80264030,2300,2300,2300,2300,130
|
|
20240924,172500,80264030,2300,2300,2300,2300,0
|
|
20240924,172400,80264030,2300,2300,2300,2300,0
|
|
20240924,172300,80264030,2300,2300,2300,2300,0
|
|
20240924,172200,80264030,2300,2300,2300,2300,0
|
|
20240924,172100,80264030,2300,2300,2300,2300,0
|
|
20240924,172000,80264030,2300,2300,2300,2300,0
|
|
20240924,171900,80264030,2300,2300,2300,2300,0
|
|
20240924,171800,80264030,2300,2300,2300,2300,0
|
|
20240924,171700,80264030,2300,2300,2300,2300,0
|
|
20240924,171600,80264030,2300,2300,2300,2300,0
|
|
20240924,171500,80264030,2300,2300,2300,2300,0
|
|
20240924,171400,80264030,2300,2300,2300,2300,0
|
|
20240924,171300,80264030,2300,2300,2300,2300,0
|
|
20240924,171200,80264030,2300,2300,2300,2300,0
|
|
20240924,171100,80264030,2300,2300,2300,2300,0
|
|
20240924,171000,80264030,2300,2300,2300,2300,0
|
|
20240924,170900,80264030,2300,2300,2300,2300,0
|
|
20240924,170800,80264030,2300,2300,2300,2300,0
|
|
20240924,170700,80264030,2300,2300,2300,2300,0
|
|
20240924,170600,80264030,2300,2300,2300,2300,0
|
|
20240924,170500,80264030,2300,2300,2300,2300,0
|
|
20240924,170400,80264030,2300,2300,2300,2300,0
|
|
20240924,170300,80264030,2300,2300,2300,2300,0
|
|
20240924,170200,80264030,2300,2300,2300,2300,0
|
|
20240924,170100,80264030,2300,2300,2300,2300,0
|
|
20240924,170000,80264030,2300,2300,2300,2300,0
|
|
20240924,165900,80264030,2300,2300,2300,2300,0
|
|
20240924,165800,80264030,2300,2300,2300,2300,0
|
|
20240924,165700,80264030,2300,2300,2300,2300,0
|
|
20240924,165600,80264030,2300,2300,2300,2300,130
|
|
20240924,165500,80264030,2300,2300,2300,2300,0
|
|
20240924,165400,80264030,2300,2300,2300,2300,0
|
|
20240924,165300,80264030,2300,2300,2300,2300,0
|
|
20240924,165200,80264030,2300,2300,2300,2300,0
|
|
20240924,165100,80264030,2300,2300,2300,2300,0
|
|
20240924,165000,80264030,2300,2300,2300,2300,0
|
|
20240924,164900,80264030,2300,2300,2300,2300,0
|
|
20240924,164800,80264030,2300,2300,2300,2300,0
|
|
20240924,164700,80264030,2300,2300,2300,2300,0
|
|
20240924,164600,80264030,2300,2300,2300,2300,0
|
|
20240924,164500,80264030,2300,2300,2300,2300,0
|
|
20240924,164400,80264030,2300,2300,2300,2300,0
|
|
20240924,164300,80264030,2300,2300,2300,2300,0
|
|
20240924,164200,80264030,2300,2300,2300,2300,0
|
|
20240924,164100,80264030,2300,2300,2300,2300,0
|
|
20240924,164000,80264030,2300,2300,2300,2300,0
|
|
20240924,163900,80264030,2300,2300,2300,2300,0
|
|
20240924,163800,80264030,2300,2300,2300,2300,0
|
|
20240924,163700,80264030,2300,2300,2300,2300,0
|
|
20240924,163600,80264030,2300,2300,2300,2300,0
|
|
20240924,163500,80264030,2300,2300,2300,2300,0
|
|
20240924,163400,80264030,2300,2300,2300,2300,0
|
|
20240924,163300,80264030,2300,2300,2300,2300,0
|
|
20240924,163200,80264030,2300,2300,2300,2300,0
|
|
20240924,163100,80264030,2300,2300,2300,2300,0
|
|
20240924,163000,80264030,2300,2300,2300,2300,0
|
|
20240924,162900,80264030,2300,2300,2300,2300,0
|
|
20240924,162800,80264030,2300,2300,2300,2300,0
|
|
20240924,162700,80264030,2300,2300,2300,2300,0
|
|
20240924,162600,80264030,2300,2300,2300,2300,130
|
|
20240924,162500,80264030,2300,2300,2300,2300,0
|
|
20240924,162400,80264030,2300,2300,2300,2300,0
|
|
20240924,162300,80264030,2300,2300,2300,2300,0
|
|
20240924,162200,80264030,2300,2300,2300,2300,0
|
|
20240924,162100,80264030,2300,2300,2300,2300,0
|
|
20240924,162000,80264030,2300,2300,2300,2300,0
|
|
20240924,161900,80264030,2300,2300,2300,2300,0
|
|
20240924,161800,80264030,2300,2300,2300,2300,0
|
|
20240924,161700,80264030,2300,2300,2300,2300,0
|
|
20240924,161600,80264030,2300,2300,2300,2300,0
|
|
20240924,161500,80264030,2300,2300,2300,2300,0
|
|
20240924,161400,80264030,2300,2300,2300,2300,0
|
|
20240924,161300,80264030,2300,2300,2300,2300,0
|
|
20240924,161200,80264030,2300,2300,2300,2300,0
|
|
20240924,161100,80264030,2300,2300,2300,2300,0
|
|
20240924,161000,80264030,2300,2300,2300,2300,0
|
|
20240924,160900,80264030,2300,2300,2300,2300,0
|
|
20240924,160800,80264030,2300,2300,2300,2300,0
|
|
20240924,160700,80264030,2300,2300,2300,2300,0
|
|
20240924,160600,80264030,2300,2300,2300,2300,0
|
|
20240924,160500,80264030,2300,2300,2300,2300,0
|
|
20240924,160400,80264030,2300,2300,2300,2300,0
|
|
20240924,160300,80264030,2300,2300,2300,2300,0
|
|
20240924,160200,80264030,2300,2300,2300,2300,0
|
|
20240924,160100,80264030,2300,2300,2300,2300,0
|
|
20240924,160000,80264030,2300,2300,2300,2300,0
|
|
20240924,155900,80264030,2300,2300,2300,2300,0
|
|
20240924,155800,80264030,2300,2300,2300,2300,0
|
|
20240924,155700,80264030,2300,2300,2300,2300,0
|
|
20240924,155600,80264030,2300,2300,2300,2300,130
|
|
20240924,155500,80264030,2300,2300,2300,2300,0
|
|
20240924,155400,80264030,2300,2300,2300,2300,0
|
|
20240924,155300,80264030,2300,2300,2300,2300,0
|
|
20240924,155200,80264030,2300,2300,2300,2300,0
|
|
20240924,155100,80264030,2300,2300,2300,2300,0
|
|
20240924,155000,80264030,2300,2300,2300,2300,0
|
|
20240924,154900,80264030,2300,2300,2300,2300,0
|
|
20240924,154800,80264030,2300,2300,2300,2300,0
|
|
20240924,154700,80264030,2300,2300,2300,2300,0
|
|
20240924,154600,80264030,2300,2300,2300,2300,0
|
|
20240924,154500,80264030,2300,2300,2300,2300,0
|
|
20240924,154400,80264030,2300,2300,2300,2300,0
|
|
20240924,154300,80264030,2300,2300,2300,2300,0
|
|
20240924,154200,80264030,2300,2300,2300,2300,0
|
|
20240924,154100,80264030,2300,2300,2300,2300,0
|
|
20240924,154000,80264030,2300,2300,2300,2300,0
|
|
20240924,153900,80264030,2300,2300,2300,2300,0
|
|
20240924,153800,80264030,2300,2300,2300,2300,0
|
|
20240924,153700,80264030,2300,2300,2300,2300,0
|
|
20240924,153600,80264030,2300,2300,2300,2300,0
|
|
20240924,153500,80264030,2300,2300,2300,2300,0
|
|
20240924,153400,80264030,2300,2300,2300,2300,0
|
|
20240924,153300,80264030,2300,2300,2300,2300,0
|
|
20240924,153200,80264030,2300,2300,2300,2300,0
|
|
20240924,153100,80264030,2300,2300,2300,2300,0
|
|
20240924,153000,80264030,2300,2300,2300,2300,130
|
|
20240924,152900,79965030,2300,2300,2300,2300,0
|
|
20240924,152800,79965030,2300,2300,2300,2300,0
|
|
20240924,152700,79965030,2300,2300,2300,2300,0
|
|
20240924,152600,79965030,2300,2300,2300,2300,0
|
|
20240924,152500,79965030,2300,2300,2300,2300,0
|
|
20240924,152400,79965030,2300,2300,2300,2300,0
|
|
20240924,152300,79965030,2300,2300,2300,2300,0
|
|
20240924,152200,79965030,2300,2300,2300,2300,0
|
|
20240924,152100,79965030,2300,2300,2300,2300,0
|
|
20240924,152000,79965030,2300,2300,2300,2300,0
|
|
20240924,151900,79965030,2300,2300,2300,2300,0
|
|
20240924,151800,79965030,2300,2300,2300,2300,0
|
|
20240924,151700,79965030,2300,2300,2300,2300,0
|
|
20240924,151600,79965030,2300,2295,2300,2295,2
|
|
20240924,151500,79960435,2290,2290,2290,2290,0
|
|
20240924,151400,79960435,2290,2290,2290,2290,0
|
|
20240924,151300,79960435,2290,2290,2290,2290,0
|
|
20240924,151200,79960435,2290,2290,2290,2290,0
|
|
20240924,151100,79960435,2290,2290,2290,2290,0
|
|
20240924,151000,79960435,2290,2290,2290,2290,420
|
|
20240924,150900,78998635,2295,2295,2295,2295,0
|
|
20240924,150800,78998635,2295,2295,2295,2295,0
|
|
20240924,150700,78998635,2295,2295,2295,2295,0
|
|
20240924,150600,78998635,2295,2295,2295,2295,0
|
|
20240924,150500,78998635,2295,2295,2295,2295,0
|
|
20240924,150400,78998635,2295,2295,2295,2295,0
|
|
20240924,150300,78998635,2295,2295,2295,2295,85
|
|
20240924,150200,78803560,2295,2295,2295,2295,0
|
|
20240924,150100,78803560,2295,2295,2295,2295,0
|
|
20240924,150000,78803560,2295,2295,2295,2295,0
|
|
20240924,145900,78803560,2295,2295,2295,2295,0
|
|
20240924,145800,78803560,2295,2295,2295,2295,0
|
|
20240924,145700,78803560,2295,2295,2295,2295,0
|
|
20240924,145600,78803560,2295,2295,2295,2295,0
|
|
20240924,145500,78803560,2295,2295,2295,2295,0
|
|
20240924,145400,78803560,2295,2295,2295,2295,0
|
|
20240924,145300,78803560,2295,2295,2295,2295,0
|
|
20240924,145200,78803560,2295,2295,2295,2295,0
|
|
20240924,145100,78803560,2295,2295,2295,2295,0
|
|
20240924,145000,78803560,2295,2295,2295,2295,0
|
|
20240924,144900,78803560,2295,2295,2295,2295,800
|
|
20240924,144800,76967560,2295,2295,2295,2295,20
|
|
20240924,144700,76921660,2300,2300,2300,2300,0
|
|
20240924,144600,76921660,2300,2295,2300,2295,108
|
|
20240924,144500,76673760,2295,2295,2295,2295,0
|
|
20240924,144400,76673760,2295,2295,2295,2295,0
|
|
20240924,144300,76673760,2295,2295,2295,2295,0
|
|
20240924,144200,76673760,2295,2295,2295,2295,0
|
|
20240924,144100,76673760,2295,2295,2295,2295,0
|
|
20240924,144000,76673760,2295,2295,2295,2295,0
|
|
20240924,143900,76673760,2295,2295,2295,2295,0
|
|
20240924,143800,76673760,2295,2295,2295,2295,0
|
|
20240924,143700,76673760,2295,2295,2295,2295,295
|
|
20240924,143600,75996735,2295,2295,2295,2295,0
|
|
20240924,143500,75996735,2295,2295,2295,2295,150
|
|
20240924,143400,75652485,2300,2305,2305,2300,500
|
|
20240924,143300,74502450,2305,2305,2305,2305,0
|
|
20240924,143200,74502450,2305,2305,2305,2305,0
|
|
20240924,143100,74502450,2305,2305,2305,2305,0
|
|
20240924,143000,74502450,2305,2305,2305,2305,28
|
|
20240924,142900,74437910,2320,2320,2320,2320,0
|
|
20240924,142800,74437910,2320,2320,2320,2320,0
|
|
20240924,142700,74437910,2320,2320,2320,2320,0
|
|
20240924,142600,74437910,2320,2320,2320,2320,0
|
|
20240924,142500,74437910,2320,2320,2320,2320,0
|
|
20240924,142400,74437910,2320,2315,2320,2315,2
|
|
20240924,142300,74433275,2320,2305,2320,2305,241
|
|
20240924,142200,73876025,2305,2305,2305,2305,0
|
|
20240924,142100,73876025,2305,2305,2305,2305,0
|
|
20240924,142000,73876025,2305,2305,2305,2300,3
|
|
20240924,141900,73869115,2300,2300,2305,2300,53
|
|
20240924,141800,73747210,2300,2300,2300,2300,0
|
|
20240924,141700,73747210,2300,2300,2300,2300,363
|
|
20240924,141600,72912310,2300,2300,2300,2300,0
|
|
20240924,141500,72912310,2300,2300,2300,2300,2566
|
|
20240924,141400,67010510,2300,2300,2300,2300,0
|
|
20240924,141300,67010510,2300,2300,2300,2300,0
|
|
20240924,141200,67010510,2300,2300,2300,2300,0
|
|
20240924,141100,67010510,2300,2300,2300,2300,300
|
|
20240924,141000,66320510,2300,2300,2300,2300,0
|
|
20240924,140900,66320510,2300,2295,2300,2295,131
|
|
20240924,140800,66019860,2290,2290,2290,2290,0
|
|
20240924,140700,66019860,2290,2290,2290,2290,0
|
|
20240924,140600,66019860,2290,2290,2290,2290,3305
|
|
20240924,140500,58451410,2290,2290,2290,2290,0
|
|
20240924,140400,58451410,2290,2290,2290,2290,0
|
|
20240924,140300,58451410,2290,2290,2290,2290,0
|
|
20240924,140200,58451410,2290,2290,2290,2290,0
|
|
20240924,140100,58451410,2290,2290,2290,2290,0
|
|
20240924,140000,58451410,2290,2290,2290,2290,0
|
|
20240924,135900,58451410,2290,2290,2290,2290,100
|
|
20240924,135800,58222410,2290,2290,2290,2290,0
|
|
20240924,135700,58222410,2290,2290,2290,2290,0
|
|
20240924,135600,58222410,2290,2290,2290,2290,0
|
|
20240924,135500,58222410,2290,2290,2290,2290,0
|
|
20240924,135400,58222410,2290,2290,2290,2290,0
|
|
20240924,135300,58222410,2290,2290,2290,2290,0
|
|
20240924,135200,58222410,2290,2290,2290,2290,0
|
|
20240924,135100,58222410,2290,2290,2290,2290,0
|
|
20240924,135000,58222410,2290,2290,2290,2290,0
|
|
20240924,134900,58222410,2290,2290,2290,2290,0
|
|
20240924,134800,58222410,2290,2290,2290,2290,0
|
|
20240924,134700,58222410,2290,2290,2290,2290,0
|
|
20240924,134600,58222410,2290,2290,2290,2290,10
|
|
20240924,134500,58199510,2290,2290,2290,2290,0
|
|
20240924,134400,58199510,2290,2290,2290,2290,0
|
|
20240924,134300,58199510,2290,2290,2290,2290,0
|
|
20240924,134200,58199510,2290,2290,2290,2290,0
|
|
20240924,134100,58199510,2290,2290,2290,2290,0
|
|
20240924,134000,58199510,2290,2290,2290,2290,0
|
|
20240924,133900,58199510,2290,2290,2290,2290,0
|
|
20240924,133800,58199510,2290,2290,2290,2290,1
|
|
20240924,133700,58197220,2280,2280,2280,2280,0
|
|
20240924,133600,58197220,2280,2280,2280,2280,0
|
|
20240924,133500,58197220,2280,2280,2280,2280,0
|
|
20240924,133400,58197220,2280,2280,2280,2280,0
|
|
20240924,133300,58197220,2280,2280,2280,2280,29
|
|
20240924,133200,58131100,2280,2280,2280,2280,0
|
|
20240924,133100,58131100,2280,2280,2280,2280,0
|
|
20240924,133000,58131100,2280,2280,2280,2280,0
|
|
20240924,132900,58131100,2280,2280,2280,2280,25
|
|
20240924,132800,58074100,2290,2290,2290,2290,0
|
|
20240924,132700,58074100,2290,2290,2290,2290,0
|
|
20240924,132600,58074100,2290,2290,2290,2290,0
|
|
20240924,132500,58074100,2290,2290,2290,2290,0
|
|
20240924,132400,58074100,2290,2290,2290,2290,1
|
|
20240924,132300,58071810,2285,2285,2285,2285,0
|
|
20240924,132200,58071810,2285,2285,2285,2285,0
|
|
20240924,132100,58071810,2285,2285,2285,2285,0
|
|
20240924,132000,58071810,2285,2285,2285,2285,0
|
|
20240924,131900,58071810,2285,2285,2285,2285,0
|
|
20240924,131800,58071810,2285,2285,2285,2285,0
|
|
20240924,131700,58071810,2285,2285,2285,2285,0
|
|
20240924,131600,58071810,2285,2285,2285,2285,0
|
|
20240924,131500,58071810,2285,2285,2285,2285,0
|
|
20240924,131400,58071810,2285,2285,2285,2285,0
|
|
20240924,131300,58071810,2285,2285,2285,2285,0
|
|
20240924,131200,58071810,2285,2285,2285,2285,0
|
|
20240924,131100,58071810,2285,2285,2285,2285,0
|
|
20240924,131000,58071810,2285,2285,2285,2285,0
|
|
20240924,130900,58071810,2285,2285,2285,2285,0
|
|
20240924,130800,58071810,2285,2285,2285,2285,0
|
|
20240924,130700,58071810,2285,2285,2285,2285,0
|
|
20240924,130600,58071810,2285,2285,2285,2285,0
|
|
20240924,130500,58071810,2285,2285,2285,2285,0
|
|
20240924,130400,58071810,2285,2285,2285,2285,0
|
|
20240924,130300,58071810,2285,2285,2285,2285,0
|
|
20240924,130200,58071810,2285,2285,2285,2285,0
|
|
20240924,130100,58071810,2285,2285,2285,2285,0
|
|
20240924,130000,58071810,2285,2285,2285,2285,0
|
|
20240924,125900,58071810,2285,2285,2285,2285,0
|
|
20240924,125800,58071810,2285,2285,2285,2285,0
|
|
20240924,125700,58071810,2285,2285,2285,2285,0
|
|
20240924,125600,58071810,2285,2285,2285,2285,0
|
|
20240924,125500,58071810,2285,2285,2285,2285,0
|
|
20240924,125400,58071810,2285,2285,2285,2285,0
|
|
20240924,125300,58071810,2285,2285,2285,2285,0
|
|
20240924,125200,58071810,2285,2285,2285,2285,0
|
|
20240924,125100,58071810,2285,2285,2285,2285,0
|
|
20240924,125000,58071810,2285,2285,2285,2285,0
|
|
20240924,124900,58071810,2285,2285,2285,2285,0
|
|
20240924,124800,58071810,2285,2285,2285,2285,0
|
|
20240924,124700,58071810,2285,2285,2285,2285,0
|
|
20240924,124600,58071810,2285,2285,2285,2285,0
|
|
20240924,124500,58071810,2285,2285,2285,2285,0
|
|
20240924,124400,58071810,2285,2285,2285,2285,0
|
|
20240924,124300,58071810,2285,2285,2285,2285,3
|
|
20240924,124200,58064955,2290,2290,2290,2290,0
|
|
20240924,124100,58064955,2290,2290,2290,2290,0
|
|
20240924,124000,58064955,2290,2290,2290,2290,0
|
|
20240924,123900,58064955,2290,2290,2290,2290,10
|
|
20240924,123800,58042055,2290,2290,2290,2290,0
|
|
20240924,123700,58042055,2290,2290,2290,2290,0
|
|
20240924,123600,58042055,2290,2290,2290,2290,0
|
|
20240924,123500,58042055,2290,2290,2290,2290,0
|
|
20240924,123400,58042055,2290,2290,2290,2290,0
|
|
20240924,123300,58042055,2290,2290,2290,2290,0
|
|
20240924,123200,58042055,2290,2290,2290,2290,0
|
|
20240924,123100,58042055,2290,2290,2290,2290,0
|
|
20240924,123000,58042055,2290,2290,2290,2290,0
|
|
20240924,122900,58042055,2290,2290,2290,2290,0
|
|
20240924,122800,58042055,2290,2290,2290,2290,0
|
|
20240924,122700,58042055,2290,2290,2290,2290,0
|
|
20240924,122600,58042055,2290,2290,2290,2290,0
|
|
20240924,122500,58042055,2290,2290,2290,2290,0
|
|
20240924,122400,58042055,2290,2290,2290,2290,0
|
|
20240924,122300,58042055,2290,2290,2290,2290,0
|
|
20240924,122200,58042055,2290,2290,2290,2290,0
|
|
20240924,122100,58042055,2290,2285,2290,2285,4500
|
|
20240924,122000,47737485,2280,2280,2280,2280,0
|
|
20240924,121900,47737485,2280,2280,2280,2280,0
|
|
20240924,121800,47737485,2280,2280,2280,2280,0
|
|
20240924,121700,47737485,2280,2280,2280,2280,0
|
|
20240924,121600,47737485,2280,2280,2280,2280,0
|
|
20240924,121500,47737485,2280,2280,2280,2280,0
|
|
20240924,121400,47737485,2280,2280,2280,2280,0
|
|
20240924,121300,47737485,2280,2280,2280,2280,0
|
|
20240924,121200,47737485,2280,2280,2280,2280,0
|
|
20240924,121100,47737485,2280,2280,2280,2280,0
|
|
20240924,121000,47737485,2280,2280,2280,2280,0
|
|
20240924,120900,47737485,2280,2280,2280,2280,0
|
|
20240924,120800,47737485,2280,2280,2280,2280,0
|
|
20240924,120700,47737485,2280,2280,2280,2280,0
|
|
20240924,120600,47737485,2280,2280,2280,2280,0
|
|
20240924,120500,47737485,2280,2280,2280,2280,0
|
|
20240924,120400,47737485,2280,2280,2280,2280,0
|
|
20240924,120300,47737485,2280,2280,2280,2280,0
|
|
20240924,120200,47737485,2280,2280,2280,2280,0
|
|
20240924,120100,47737485,2280,2280,2280,2280,1
|
|
20240924,120000,47735205,2285,2285,2285,2285,0
|
|
20240924,115900,47735205,2285,2285,2285,2285,0
|
|
20240924,115800,47735205,2285,2285,2285,2285,0
|
|
20240924,115700,47735205,2285,2285,2285,2285,0
|
|
20240924,115600,47735205,2285,2285,2285,2285,0
|
|
20240924,115500,47735205,2285,2285,2285,2285,105
|
|
20240924,115400,47495280,2285,2285,2285,2285,0
|
|
20240924,115300,47495280,2285,2285,2285,2285,0
|
|
20240924,115200,47495280,2285,2285,2285,2285,0
|
|
20240924,115100,47495280,2285,2285,2285,2285,0
|
|
20240924,115000,47495280,2285,2285,2285,2285,5
|
|
20240924,114900,47483855,2290,2290,2290,2290,0
|
|
20240924,114800,47483855,2290,2290,2290,2290,100
|
|
20240924,114700,47254855,2290,2290,2290,2290,0
|
|
20240924,114600,47254855,2290,2290,2290,2290,0
|
|
20240924,114500,47254855,2290,2290,2290,2290,0
|
|
20240924,114400,47254855,2290,2290,2290,2290,0
|
|
20240924,114300,47254855,2290,2290,2290,2290,0
|
|
20240924,114200,47254855,2290,2290,2290,2290,0
|
|
20240924,114100,47254855,2290,2290,2290,2290,50
|
|
20240924,114000,47140355,2290,2285,2290,2285,640
|
|
20240924,113900,45677705,2290,2290,2290,2290,0
|
|
20240924,113800,45677705,2290,2290,2290,2290,0
|
|
20240924,113700,45677705,2290,2290,2290,2290,0
|
|
20240924,113600,45677705,2290,2290,2290,2290,0
|
|
20240924,113500,45677705,2290,2290,2290,2290,0
|
|
20240924,113400,45677705,2290,2290,2290,2290,0
|
|
20240924,113300,45677705,2290,2290,2290,2290,0
|
|
20240924,113200,45677705,2290,2290,2290,2290,0
|
|
20240924,113100,45677705,2290,2290,2290,2290,0
|
|
20240924,113000,45677705,2290,2290,2290,2290,0
|
|
20240924,112900,45677705,2290,2290,2290,2290,0
|
|
20240924,112800,45677705,2290,2290,2290,2290,0
|
|
20240924,112700,45677705,2290,2290,2290,2290,0
|
|
20240924,112600,45677705,2290,2290,2290,2290,0
|
|
20240924,112500,45677705,2290,2290,2290,2290,0
|
|
20240924,112400,45677705,2290,2290,2290,2290,0
|
|
20240924,112300,45677705,2290,2290,2290,2290,10
|
|
20240924,112200,45654805,2295,2295,2295,2295,1
|
|
20240924,112100,45652510,2295,2295,2295,2295,0
|
|
20240924,112000,45652510,2295,2295,2295,2295,420
|
|
20240924,111900,44688610,2295,2295,2295,2295,0
|
|
20240924,111800,44688610,2295,2295,2295,2295,0
|
|
20240924,111700,44688610,2295,2295,2295,2295,100
|
|
20240924,111600,44459110,2295,2295,2295,2295,0
|
|
20240924,111500,44459110,2295,2295,2295,2295,0
|
|
20240924,111400,44459110,2295,2295,2295,2295,0
|
|
20240924,111300,44459110,2295,2295,2295,2295,0
|
|
20240924,111200,44459110,2295,2295,2295,2295,0
|
|
20240924,111100,44459110,2295,2295,2295,2295,2
|
|
20240924,111000,44454520,2300,2300,2300,2300,0
|
|
20240924,110900,44454520,2300,2300,2300,2300,0
|
|
20240924,110800,44454520,2300,2300,2300,2300,0
|
|
20240924,110700,44454520,2300,2300,2300,2300,0
|
|
20240924,110600,44454520,2300,2300,2300,2300,0
|
|
20240924,110500,44454520,2300,2300,2300,2300,0
|
|
20240924,110400,44454520,2300,2300,2300,2300,0
|
|
20240924,110300,44454520,2300,2300,2300,2300,0
|
|
20240924,110200,44454520,2300,2300,2300,2300,0
|
|
20240924,110100,44454520,2300,2300,2300,2300,0
|
|
20240924,110000,44454520,2300,2300,2300,2300,0
|
|
20240924,105900,44454520,2300,2300,2300,2300,0
|
|
20240924,105800,44454520,2300,2295,2300,2295,200
|
|
20240924,105700,43995505,2285,2285,2285,2285,0
|
|
20240924,105600,43995505,2285,2285,2285,2285,0
|
|
20240924,105500,43995505,2285,2290,2295,2285,427
|
|
20240924,105400,43018545,2295,2295,2295,2295,0
|
|
20240924,105300,43018545,2295,2295,2295,2295,0
|
|
20240924,105200,43018545,2295,2295,2295,2295,0
|
|
20240924,105100,43018545,2295,2295,2295,2295,0
|
|
20240924,105000,43018545,2295,2295,2295,2295,0
|
|
20240924,104900,43018545,2295,2295,2295,2295,0
|
|
20240924,104800,43018545,2295,2295,2295,2295,0
|
|
20240924,104700,43018545,2295,2295,2295,2295,0
|
|
20240924,104600,43018545,2295,2295,2295,2295,0
|
|
20240924,104500,43018545,2295,2295,2295,2295,0
|
|
20240924,104400,43018545,2295,2295,2295,2295,0
|
|
20240924,104300,43018545,2295,2295,2295,2295,5
|
|
20240924,104200,43007070,2295,2295,2295,2295,0
|
|
20240924,104100,43007070,2295,2295,2295,2295,0
|
|
20240924,104000,43007070,2295,2295,2295,2295,0
|
|
20240924,103900,43007070,2295,2295,2295,2295,0
|
|
20240924,103800,43007070,2295,2295,2295,2295,2
|
|
20240924,103700,43002480,2295,2295,2295,2295,0
|
|
20240924,103600,43002480,2295,2295,2295,2295,0
|
|
20240924,103500,43002480,2295,2295,2295,2295,0
|
|
20240924,103400,43002480,2295,2295,2295,2295,0
|
|
20240924,103300,43002480,2295,2295,2295,2295,0
|
|
20240924,103200,43002480,2295,2295,2295,2295,700
|
|
20240924,103100,41395980,2295,2295,2295,2295,0
|
|
20240924,103000,41395980,2295,2295,2295,2295,0
|
|
20240924,102900,41395980,2295,2295,2295,2295,0
|
|
20240924,102800,41395980,2295,2295,2295,2295,0
|
|
20240924,102700,41395980,2295,2295,2295,2295,200
|
|
20240924,102600,40936980,2295,2290,2295,2290,500
|
|
20240924,102500,39790750,2290,2290,2290,2290,1
|
|
20240924,102400,39788460,2290,2290,2290,2290,100
|
|
20240924,102300,39559460,2280,2280,2280,2280,0
|
|
20240924,102200,39559460,2280,2280,2280,2280,1
|
|
20240924,102100,39557180,2285,2285,2285,2285,0
|
|
20240924,102000,39557180,2285,2285,2285,2285,0
|
|
20240924,101900,39557180,2285,2285,2285,2285,1121
|
|
20240924,101800,36995695,2285,2285,2285,2285,1000
|
|
20240924,101700,34710695,2285,2285,2285,2285,17
|
|
20240924,101600,34671850,2285,2285,2285,2285,0
|
|
20240924,101500,34671850,2285,2285,2285,2285,0
|
|
20240924,101400,34671850,2285,2285,2285,2285,0
|
|
20240924,101300,34671850,2285,2285,2285,2285,0
|
|
20240924,101200,34671850,2285,2285,2285,2285,0
|
|
20240924,101100,34671850,2285,2285,2285,2285,702
|
|
20240924,101000,33067780,2285,2285,2285,2285,0
|
|
20240924,100900,33067780,2285,2285,2285,2285,0
|
|
20240924,100800,33067780,2285,2285,2285,2285,0
|
|
20240924,100700,33067780,2285,2285,2285,2285,0
|
|
20240924,100600,33067780,2285,2285,2285,2285,85
|
|
20240924,100500,32873555,2290,2290,2290,2290,0
|
|
20240924,100400,32873555,2290,2290,2290,2290,0
|
|
20240924,100300,32873555,2290,2290,2290,2290,0
|
|
20240924,100200,32873555,2290,2290,2290,2290,1
|
|
20240924,100100,32871265,2285,2285,2285,2285,206
|
|
20240924,100000,32400555,2285,2285,2285,2285,788
|
|
20240924,095900,30599975,2285,2285,2285,2285,0
|
|
20240924,095800,30599975,2285,2285,2285,2285,4101
|
|
20240924,095700,21229190,2285,2285,2285,2285,1
|
|
20240924,095600,21226905,2280,2280,2280,2280,1
|
|
20240924,095500,21224625,2280,2280,2280,2280,0
|
|
20240924,095400,21224625,2280,2280,2280,2280,3
|
|
20240924,095300,21217785,2285,2285,2285,2285,1
|
|
20240924,095200,21215500,2285,2285,2285,2285,200
|
|
20240924,095100,20758500,2280,2280,2280,2280,0
|
|
20240924,095000,20758500,2280,2280,2280,2280,555
|
|
20240924,094900,19493100,2275,2280,2285,2275,60
|
|
20240924,094800,19356420,2285,2285,2285,2285,0
|
|
20240924,094700,19356420,2285,2285,2285,2285,0
|
|
20240924,094600,19356420,2285,2285,2285,2285,0
|
|
20240924,094500,19356420,2285,2285,2285,2285,0
|
|
20240924,094400,19356420,2285,2285,2285,2285,0
|
|
20240924,094300,19356420,2285,2285,2285,2285,0
|
|
20240924,094200,19356420,2285,2285,2285,2285,0
|
|
20240924,094100,19356420,2285,2285,2285,2285,0
|
|
20240924,094000,19356420,2285,2285,2285,2285,0
|
|
20240924,093900,19356420,2285,2285,2285,2285,0
|
|
20240924,093800,19356420,2285,2285,2285,2285,0
|
|
20240924,093700,19356420,2285,2285,2285,2285,100
|
|
20240924,093600,19127920,2285,2285,2285,2285,0
|
|
20240924,093500,19127920,2285,2285,2285,2285,0
|
|
20240924,093400,19127920,2285,2285,2285,2285,1001
|
|
20240924,093300,16840635,2285,2280,2285,2280,501
|
|
20240924,093200,15696315,2280,2280,2280,2280,2
|
|
20240924,093100,15691755,2280,2280,2280,2280,2
|
|
20240924,093000,15687195,2275,2275,2275,2275,0
|
|
20240924,092900,15687195,2275,2275,2275,2275,0
|
|
20240924,092800,15687195,2275,2275,2275,2275,36
|
|
20240924,092700,15605295,2275,2275,2275,2275,0
|
|
20240924,092600,15605295,2275,2275,2275,2275,0
|
|
20240924,092500,15605295,2275,2275,2275,2275,2
|
|
20240924,092400,15600745,2275,2275,2275,2275,26
|
|
20240924,092300,15541595,2280,2280,2280,2280,10
|
|
20240924,092200,15518795,2280,2280,2280,2280,0
|
|
20240924,092100,15518795,2280,2280,2280,2280,0
|
|
20240924,092000,15518795,2280,2285,2285,2280,2
|
|
20240924,091900,15514230,2285,2285,2285,2285,0
|
|
20240924,091800,15514230,2285,2285,2285,2285,0
|
|
20240924,091700,15514230,2285,2280,2285,2280,4
|
|
20240924,091600,15505105,2270,2270,2270,2270,1
|
|
20240924,091500,15502835,2265,2265,2265,2265,0
|
|
20240924,091400,15502835,2265,2265,2265,2265,0
|
|
20240924,091300,15502835,2265,2265,2265,2265,0
|
|
20240924,091200,15502835,2265,2265,2265,2265,4
|
|
20240924,091100,15493775,2265,2265,2265,2265,100
|
|
20240924,091000,15267275,2290,2290,2290,2290,0
|
|
20240924,090900,15267275,2290,2290,2290,2290,0
|
|
20240924,090800,15267275,2290,2285,2290,2285,17
|
|
20240924,090700,15228410,2280,2280,2280,2280,2887
|
|
20240924,090600,8646050,2280,2280,2285,2280,2184
|
|
20240924,090500,3666525,2270,2270,2270,2270,38
|
|
20240924,090400,3580265,2255,2255,2255,2255,0
|
|
20240924,090300,3580265,2255,2270,2270,2255,96
|
|
20240924,090200,3362360,2265,2265,2265,2265,50
|
|
20240924,090100,3249110,2260,2260,2260,2260,11
|
|
20240924,090000,3224250,2250,2250,2250,2250,1433
|