637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,193400,228506770,2695,2695,2695,2695,3230
|
|
20240924,193300,228506770,2695,2695,2695,2695,0
|
|
20240924,193200,228506770,2695,2695,2695,2695,0
|
|
20240924,193100,228506770,2695,2695,2695,2695,0
|
|
20240924,193000,228506770,2695,2695,2695,2695,0
|
|
20240924,192900,228506770,2695,2695,2695,2695,0
|
|
20240924,192800,228506770,2695,2695,2695,2695,0
|
|
20240924,192700,228506770,2695,2695,2695,2695,0
|
|
20240924,192600,228506770,2695,2695,2695,2695,0
|
|
20240924,192500,228506770,2695,2695,2695,2695,0
|
|
20240924,192400,228506770,2695,2695,2695,2695,0
|
|
20240924,192300,228506770,2695,2695,2695,2695,0
|
|
20240924,192200,228506770,2695,2695,2695,2695,0
|
|
20240924,192100,228506770,2695,2695,2695,2695,0
|
|
20240924,192000,228506770,2695,2695,2695,2695,0
|
|
20240924,191900,228506770,2695,2695,2695,2695,0
|
|
20240924,191800,228506770,2695,2695,2695,2695,0
|
|
20240924,191700,228506770,2695,2695,2695,2695,0
|
|
20240924,191600,228506770,2695,2695,2695,2695,0
|
|
20240924,191500,228506770,2695,2695,2695,2695,0
|
|
20240924,191400,228506770,2695,2695,2695,2695,0
|
|
20240924,191300,228506770,2695,2695,2695,2695,0
|
|
20240924,191200,228506770,2695,2695,2695,2695,0
|
|
20240924,191100,228506770,2695,2695,2695,2695,0
|
|
20240924,191000,228506770,2695,2695,2695,2695,0
|
|
20240924,190900,228506770,2695,2695,2695,2695,0
|
|
20240924,190800,228506770,2695,2695,2695,2695,0
|
|
20240924,190700,228506770,2695,2695,2695,2695,0
|
|
20240924,190600,228506770,2695,2695,2695,2695,0
|
|
20240924,190500,228506770,2695,2695,2695,2695,0
|
|
20240924,190400,228506770,2695,2695,2695,2695,3230
|
|
20240924,190300,228506770,2695,2695,2695,2695,0
|
|
20240924,190200,228506770,2695,2695,2695,2695,0
|
|
20240924,190100,228506770,2695,2695,2695,2695,0
|
|
20240924,190000,228506770,2695,2695,2695,2695,0
|
|
20240924,185900,228506770,2695,2695,2695,2695,0
|
|
20240924,185800,228506770,2695,2695,2695,2695,0
|
|
20240924,185700,228506770,2695,2695,2695,2695,0
|
|
20240924,185600,228506770,2695,2695,2695,2695,0
|
|
20240924,185500,228506770,2695,2695,2695,2695,0
|
|
20240924,185400,228506770,2695,2695,2695,2695,0
|
|
20240924,185300,228506770,2695,2695,2695,2695,0
|
|
20240924,185200,228506770,2695,2695,2695,2695,0
|
|
20240924,185100,228506770,2695,2695,2695,2695,0
|
|
20240924,185000,228506770,2695,2695,2695,2695,0
|
|
20240924,184900,228506770,2695,2695,2695,2695,0
|
|
20240924,184800,228506770,2695,2695,2695,2695,0
|
|
20240924,184700,228506770,2695,2695,2695,2695,0
|
|
20240924,184600,228506770,2695,2695,2695,2695,0
|
|
20240924,184500,228506770,2695,2695,2695,2695,0
|
|
20240924,184400,228506770,2695,2695,2695,2695,0
|
|
20240924,184300,228506770,2695,2695,2695,2695,0
|
|
20240924,184200,228506770,2695,2695,2695,2695,0
|
|
20240924,184100,228506770,2695,2695,2695,2695,0
|
|
20240924,184000,228506770,2695,2695,2695,2695,0
|
|
20240924,183900,228506770,2695,2695,2695,2695,0
|
|
20240924,183800,228506770,2695,2695,2695,2695,0
|
|
20240924,183700,228506770,2695,2695,2695,2695,0
|
|
20240924,183600,228506770,2695,2695,2695,2695,0
|
|
20240924,183500,228506770,2695,2695,2695,2695,0
|
|
20240924,183400,228506770,2695,2695,2695,2695,3230
|
|
20240924,183300,228506770,2695,2695,2695,2695,0
|
|
20240924,183200,228506770,2695,2695,2695,2695,0
|
|
20240924,183100,228506770,2695,2695,2695,2695,0
|
|
20240924,183000,228506770,2695,2695,2695,2695,0
|
|
20240924,182900,228506770,2695,2695,2695,2695,0
|
|
20240924,182800,228506770,2695,2695,2695,2695,0
|
|
20240924,182700,228506770,2695,2695,2695,2695,0
|
|
20240924,182600,228506770,2695,2695,2695,2695,0
|
|
20240924,182500,228506770,2695,2695,2695,2695,0
|
|
20240924,182400,228506770,2695,2695,2695,2695,0
|
|
20240924,182300,228506770,2695,2695,2695,2695,0
|
|
20240924,182200,228506770,2695,2695,2695,2695,0
|
|
20240924,182100,228506770,2695,2695,2695,2695,0
|
|
20240924,182000,228506770,2695,2695,2695,2695,0
|
|
20240924,181900,228506770,2695,2695,2695,2695,0
|
|
20240924,181800,228506770,2695,2695,2695,2695,0
|
|
20240924,181700,228506770,2695,2695,2695,2695,0
|
|
20240924,181600,228506770,2695,2695,2695,2695,0
|
|
20240924,181500,228506770,2695,2695,2695,2695,0
|
|
20240924,181400,228506770,2695,2695,2695,2695,0
|
|
20240924,181300,228506770,2695,2695,2695,2695,0
|
|
20240924,181200,228506770,2695,2695,2695,2695,0
|
|
20240924,181100,228506770,2695,2695,2695,2695,0
|
|
20240924,181000,228506770,2695,2695,2695,2695,0
|
|
20240924,180900,228506770,2695,2695,2695,2695,0
|
|
20240924,180800,228506770,2695,2695,2695,2695,0
|
|
20240924,180700,228506770,2695,2695,2695,2695,0
|
|
20240924,180600,228506770,2695,2695,2695,2695,0
|
|
20240924,180500,228506770,2695,2695,2695,2695,0
|
|
20240924,180400,228506770,2695,2695,2695,2695,3230
|
|
20240924,180300,228506770,2695,2695,2695,2695,0
|
|
20240924,180200,228506770,2695,2695,2695,2695,0
|
|
20240924,180100,228506770,2695,2695,2695,2695,0
|
|
20240924,180000,228506770,2695,2695,2695,2695,0
|
|
20240924,175900,228506770,2695,2695,2695,2695,0
|
|
20240924,175800,228506770,2695,2695,2695,2695,0
|
|
20240924,175700,228506770,2695,2695,2695,2695,0
|
|
20240924,175600,228506770,2695,2695,2695,2695,0
|
|
20240924,175500,228506770,2695,2695,2695,2695,0
|
|
20240924,175400,228506770,2695,2695,2695,2695,0
|
|
20240924,175300,228506770,2695,2695,2695,2695,0
|
|
20240924,175200,228506770,2695,2695,2695,2695,0
|
|
20240924,175100,228506770,2695,2695,2695,2695,0
|
|
20240924,175000,228506770,2695,2695,2695,2695,0
|
|
20240924,174900,228506770,2695,2695,2695,2695,0
|
|
20240924,174800,228506770,2695,2695,2695,2695,0
|
|
20240924,174700,228506770,2695,2695,2695,2695,0
|
|
20240924,174600,228506770,2695,2695,2695,2695,0
|
|
20240924,174500,228506770,2695,2695,2695,2695,0
|
|
20240924,174400,228506770,2695,2695,2695,2695,0
|
|
20240924,174300,228506770,2695,2695,2695,2695,0
|
|
20240924,174200,228506770,2695,2695,2695,2695,0
|
|
20240924,174100,228506770,2695,2695,2695,2695,0
|
|
20240924,174000,228506770,2695,2695,2695,2695,0
|
|
20240924,173900,228506770,2695,2695,2695,2695,0
|
|
20240924,173800,228506770,2695,2695,2695,2695,0
|
|
20240924,173700,228506770,2695,2695,2695,2695,0
|
|
20240924,173600,228506770,2695,2695,2695,2695,0
|
|
20240924,173500,228506770,2695,2695,2695,2695,0
|
|
20240924,173400,228506770,2695,2695,2695,2695,3230
|
|
20240924,173300,228506770,2695,2695,2695,2695,0
|
|
20240924,173200,228506770,2695,2695,2695,2695,0
|
|
20240924,173100,228506770,2695,2695,2695,2695,0
|
|
20240924,173000,228506770,2695,2695,2695,2695,0
|
|
20240924,172900,228506770,2695,2695,2695,2695,0
|
|
20240924,172800,228506770,2695,2695,2695,2695,0
|
|
20240924,172700,228506770,2695,2695,2695,2695,0
|
|
20240924,172600,228506770,2695,2695,2695,2695,0
|
|
20240924,172500,228506770,2695,2695,2695,2695,0
|
|
20240924,172400,228506770,2695,2695,2695,2695,0
|
|
20240924,172300,228506770,2695,2695,2695,2695,0
|
|
20240924,172200,228506770,2695,2695,2695,2695,0
|
|
20240924,172100,228506770,2695,2695,2695,2695,0
|
|
20240924,172000,228506770,2695,2695,2695,2695,0
|
|
20240924,171900,228506770,2695,2695,2695,2695,0
|
|
20240924,171800,228506770,2695,2695,2695,2695,0
|
|
20240924,171700,228506770,2695,2695,2695,2695,0
|
|
20240924,171600,228506770,2695,2695,2695,2695,0
|
|
20240924,171500,228506770,2695,2695,2695,2695,0
|
|
20240924,171400,228506770,2695,2695,2695,2695,0
|
|
20240924,171300,228506770,2695,2695,2695,2695,0
|
|
20240924,171200,228506770,2695,2695,2695,2695,0
|
|
20240924,171100,228506770,2695,2695,2695,2695,0
|
|
20240924,171000,228506770,2695,2695,2695,2695,0
|
|
20240924,170900,228506770,2695,2695,2695,2695,0
|
|
20240924,170800,228506770,2695,2695,2695,2695,0
|
|
20240924,170700,228506770,2695,2695,2695,2695,0
|
|
20240924,170600,228506770,2695,2695,2695,2695,0
|
|
20240924,170500,228506770,2695,2695,2695,2695,0
|
|
20240924,170400,228506770,2695,2695,2695,2695,3230
|
|
20240924,170300,228506770,2695,2695,2695,2695,0
|
|
20240924,170200,228506770,2695,2695,2695,2695,0
|
|
20240924,170100,228506770,2695,2695,2695,2695,0
|
|
20240924,170000,228506770,2695,2695,2695,2695,0
|
|
20240924,165900,228506770,2695,2695,2695,2695,0
|
|
20240924,165800,228506770,2695,2695,2695,2695,0
|
|
20240924,165700,228506770,2695,2695,2695,2695,0
|
|
20240924,165600,228506770,2695,2695,2695,2695,0
|
|
20240924,165500,228506770,2695,2695,2695,2695,0
|
|
20240924,165400,228506770,2695,2695,2695,2695,0
|
|
20240924,165300,228506770,2695,2695,2695,2695,0
|
|
20240924,165200,228506770,2695,2695,2695,2695,0
|
|
20240924,165100,228506770,2695,2695,2695,2695,0
|
|
20240924,165000,228506770,2695,2695,2695,2695,0
|
|
20240924,164900,228506770,2695,2695,2695,2695,0
|
|
20240924,164800,228506770,2695,2695,2695,2695,0
|
|
20240924,164700,228506770,2695,2695,2695,2695,0
|
|
20240924,164600,228506770,2695,2695,2695,2695,0
|
|
20240924,164500,228506770,2695,2695,2695,2695,0
|
|
20240924,164400,228506770,2695,2695,2695,2695,0
|
|
20240924,164300,228506770,2695,2695,2695,2695,0
|
|
20240924,164200,228506770,2695,2695,2695,2695,0
|
|
20240924,164100,228506770,2695,2695,2695,2695,0
|
|
20240924,164000,228506770,2695,2695,2695,2695,0
|
|
20240924,163900,228506770,2695,2695,2695,2695,0
|
|
20240924,163800,228506770,2695,2695,2695,2695,0
|
|
20240924,163700,228506770,2695,2695,2695,2695,0
|
|
20240924,163600,228506770,2695,2695,2695,2695,0
|
|
20240924,163500,228506770,2695,2695,2695,2695,0
|
|
20240924,163400,228506770,2695,2695,2695,2695,3230
|
|
20240924,163300,228506770,2695,2695,2695,2695,0
|
|
20240924,163200,228506770,2695,2695,2695,2695,0
|
|
20240924,163100,228506770,2695,2695,2695,2695,0
|
|
20240924,163000,228506770,2695,2695,2695,2695,0
|
|
20240924,162900,228506770,2695,2695,2695,2695,0
|
|
20240924,162800,228506770,2695,2695,2695,2695,0
|
|
20240924,162700,228506770,2695,2695,2695,2695,0
|
|
20240924,162600,228506770,2695,2695,2695,2695,0
|
|
20240924,162500,228506770,2695,2695,2695,2695,0
|
|
20240924,162400,228506770,2695,2695,2695,2695,0
|
|
20240924,162300,228506770,2695,2695,2695,2695,0
|
|
20240924,162200,228506770,2695,2695,2695,2695,0
|
|
20240924,162100,228506770,2695,2695,2695,2695,0
|
|
20240924,162000,228506770,2695,2695,2695,2695,0
|
|
20240924,161900,228506770,2695,2695,2695,2695,0
|
|
20240924,161800,228506770,2695,2695,2695,2695,0
|
|
20240924,161700,228506770,2695,2695,2695,2695,0
|
|
20240924,161600,228506770,2695,2695,2695,2695,0
|
|
20240924,161500,228506770,2695,2695,2695,2695,0
|
|
20240924,161400,228506770,2695,2695,2695,2695,0
|
|
20240924,161300,228506770,2695,2695,2695,2695,0
|
|
20240924,161200,228506770,2695,2695,2695,2695,0
|
|
20240924,161100,228506770,2695,2695,2695,2695,0
|
|
20240924,161000,228506770,2695,2695,2695,2695,0
|
|
20240924,160900,228506770,2695,2695,2695,2695,0
|
|
20240924,160800,228506770,2695,2695,2695,2695,0
|
|
20240924,160700,228506770,2695,2695,2695,2695,0
|
|
20240924,160600,228506770,2695,2695,2695,2695,0
|
|
20240924,160500,228506770,2695,2695,2695,2695,0
|
|
20240924,160400,228506770,2695,2695,2695,2695,3230
|
|
20240924,160300,228506770,2695,2695,2695,2695,0
|
|
20240924,160200,228506770,2695,2695,2695,2695,0
|
|
20240924,160100,228506770,2695,2695,2695,2695,0
|
|
20240924,160000,228506770,2695,2695,2695,2695,0
|
|
20240924,155900,228506770,2695,2695,2695,2695,0
|
|
20240924,155800,228506770,2695,2695,2695,2695,0
|
|
20240924,155700,228506770,2695,2695,2695,2695,0
|
|
20240924,155600,228506770,2695,2695,2695,2695,0
|
|
20240924,155500,228506770,2695,2695,2695,2695,0
|
|
20240924,155400,228506770,2695,2695,2695,2695,0
|
|
20240924,155300,228506770,2695,2695,2695,2695,0
|
|
20240924,155200,228506770,2695,2695,2695,2695,0
|
|
20240924,155100,228506770,2695,2695,2695,2695,0
|
|
20240924,155000,228506770,2695,2695,2695,2695,0
|
|
20240924,154900,228506770,2695,2695,2695,2695,0
|
|
20240924,154800,228506770,2695,2695,2695,2695,0
|
|
20240924,154700,228506770,2695,2695,2695,2695,0
|
|
20240924,154600,228506770,2695,2695,2695,2695,0
|
|
20240924,154500,228506770,2695,2695,2695,2695,0
|
|
20240924,154400,228506770,2695,2695,2695,2695,0
|
|
20240924,154300,228506770,2695,2695,2695,2695,0
|
|
20240924,154200,228506770,2695,2695,2695,2695,0
|
|
20240924,154100,228506770,2695,2695,2695,2695,0
|
|
20240924,154000,228506770,2695,2695,2695,2695,0
|
|
20240924,153900,228506770,2695,2695,2695,2695,0
|
|
20240924,153800,228506770,2695,2695,2695,2695,0
|
|
20240924,153700,228506770,2695,2695,2695,2695,0
|
|
20240924,153600,228506770,2695,2695,2695,2695,0
|
|
20240924,153500,228506770,2695,2695,2695,2695,0
|
|
20240924,153400,228506770,2695,2695,2695,2695,3230
|
|
20240924,153300,228506770,2695,2695,2695,2695,0
|
|
20240924,153200,228506770,2695,2695,2695,2695,0
|
|
20240924,153100,228506770,2695,2695,2695,2695,0
|
|
20240924,153000,228506770,2695,2695,2695,2695,3230
|
|
20240924,152900,219801920,2695,2695,2695,2695,0
|
|
20240924,152800,219801920,2695,2695,2695,2695,0
|
|
20240924,152700,219801920,2695,2695,2695,2695,0
|
|
20240924,152600,219801920,2695,2695,2695,2695,0
|
|
20240924,152500,219801920,2695,2695,2695,2695,0
|
|
20240924,152400,219801920,2695,2695,2695,2695,0
|
|
20240924,152300,219801920,2695,2695,2695,2695,0
|
|
20240924,152200,219801920,2695,2695,2695,2695,0
|
|
20240924,152100,219801920,2695,2695,2695,2695,0
|
|
20240924,152000,219801920,2695,2695,2695,2695,0
|
|
20240924,151900,219801920,2695,2695,2695,2690,213
|
|
20240924,151800,219228790,2690,2690,2690,2690,120
|
|
20240924,151700,218905990,2695,2695,2695,2695,0
|
|
20240924,151600,218905990,2695,2695,2695,2695,0
|
|
20240924,151500,218905990,2695,2695,2695,2695,0
|
|
20240924,151400,218905990,2695,2695,2695,2695,0
|
|
20240924,151300,218905990,2695,2690,2695,2690,401
|
|
20240924,151200,217827295,2690,2690,2690,2690,0
|
|
20240924,151100,217827295,2690,2690,2690,2690,0
|
|
20240924,151000,217827295,2690,2690,2690,2690,249
|
|
20240924,150900,217157485,2690,2690,2690,2690,11
|
|
20240924,150800,217127895,2685,2685,2685,2685,10
|
|
20240924,150700,217101045,2690,2690,2690,2690,0
|
|
20240924,150600,217101045,2690,2690,2690,2690,1
|
|
20240924,150500,217098355,2690,2690,2690,2690,1
|
|
20240924,150400,217095665,2690,2690,2690,2690,0
|
|
20240924,150300,217095665,2690,2690,2690,2690,0
|
|
20240924,150200,217095665,2690,2690,2690,2690,0
|
|
20240924,150100,217095665,2690,2690,2690,2690,0
|
|
20240924,150000,217095665,2690,2690,2690,2685,26
|
|
20240924,145900,217025730,2685,2685,2685,2685,10
|
|
20240924,145800,216998880,2690,2690,2690,2690,0
|
|
20240924,145700,216998880,2690,2690,2690,2690,13
|
|
20240924,145600,216963910,2685,2690,2690,2685,3
|
|
20240924,145500,216955850,2690,2690,2690,2690,0
|
|
20240924,145400,216955850,2690,2685,2690,2685,809
|
|
20240924,145300,214781835,2680,2680,2685,2680,252
|
|
20240924,145200,214106470,2690,2690,2690,2680,316
|
|
20240924,145100,213259340,2690,2675,2690,2675,46
|
|
20240924,145000,213136275,2690,2690,2690,2690,8
|
|
20240924,144900,213114755,2680,2685,2685,2680,168
|
|
20240924,144800,212664510,2690,2690,2690,2690,0
|
|
20240924,144700,212664510,2690,2690,2690,2690,0
|
|
20240924,144600,212664510,2690,2690,2690,2690,1095
|
|
20240924,144500,209718960,2690,2675,2690,2675,323
|
|
20240924,144400,208854860,2675,2680,2680,2675,189
|
|
20240924,144300,208349245,2690,2690,2690,2690,12
|
|
20240924,144200,208316965,2680,2680,2690,2680,950
|
|
20240924,144100,205770865,2685,2685,2685,2650,7937
|
|
20240924,144000,184636985,2695,2695,2695,2695,0
|
|
20240924,143900,184636985,2695,2695,2695,2695,0
|
|
20240924,143800,184636985,2695,2695,2695,2695,0
|
|
20240924,143700,184636985,2695,2690,2695,2690,726
|
|
20240924,143600,182684040,2690,2690,2690,2690,5
|
|
20240924,143500,182670590,2690,2690,2690,2690,0
|
|
20240924,143400,182670590,2690,2690,2690,2690,0
|
|
20240924,143300,182670590,2690,2690,2690,2690,0
|
|
20240924,143200,182670590,2690,2690,2690,2690,1
|
|
20240924,143100,182667900,2690,2690,2690,2690,0
|
|
20240924,143000,182667900,2690,2690,2690,2690,0
|
|
20240924,142900,182667900,2690,2690,2690,2690,185
|
|
20240924,142800,182170250,2690,2690,2690,2690,10
|
|
20240924,142700,182143350,2690,2690,2690,2690,0
|
|
20240924,142600,182143350,2690,2690,2690,2690,0
|
|
20240924,142500,182143350,2690,2690,2690,2690,0
|
|
20240924,142400,182143350,2690,2685,2690,2685,29
|
|
20240924,142300,182065390,2690,2690,2690,2690,0
|
|
20240924,142200,182065390,2690,2690,2690,2690,0
|
|
20240924,142100,182065390,2690,2685,2690,2685,21
|
|
20240924,142000,182008945,2685,2685,2685,2685,10
|
|
20240924,141900,181982095,2690,2690,2690,2690,0
|
|
20240924,141800,181982095,2690,2690,2690,2690,1
|
|
20240924,141700,181979405,2690,2690,2690,2690,0
|
|
20240924,141600,181979405,2690,2690,2690,2690,0
|
|
20240924,141500,181979405,2690,2690,2690,2690,11
|
|
20240924,141400,181949815,2680,2680,2680,2680,0
|
|
20240924,141300,181949815,2680,2690,2690,2680,412
|
|
20240924,141200,180845535,2685,2685,2685,2685,104
|
|
20240924,141100,180566295,2695,2695,2695,2695,13
|
|
20240924,141000,180531260,2660,2680,2680,2660,507
|
|
20240924,140900,179175725,2695,2695,2695,2695,0
|
|
20240924,140800,179175725,2695,2695,2695,2695,0
|
|
20240924,140700,179175725,2695,2695,2695,2695,150
|
|
20240924,140600,178771475,2695,2685,2695,2685,516
|
|
20240924,140500,177385890,2685,2685,2695,2685,782
|
|
20240924,140400,175286210,2685,2675,2695,2675,514
|
|
20240924,140300,173906000,2685,2685,2685,2685,10
|
|
20240924,140200,173879150,2695,2680,2695,2680,402
|
|
20240924,140100,172801610,2685,2685,2685,2685,5
|
|
20240924,140000,172788185,2695,2680,2695,2675,719
|
|
20240924,135900,170864480,2695,2695,2695,2695,2
|
|
20240924,135800,170859090,2695,2695,2695,2695,0
|
|
20240924,135700,170859090,2695,2695,2695,2695,0
|
|
20240924,135600,170859090,2695,2680,2695,2680,681
|
|
20240924,135500,169033820,2680,2695,2695,2680,25
|
|
20240924,135400,168966760,2700,2685,2700,2640,20037
|
|
20240924,135300,115661570,2700,2700,2700,2700,0
|
|
20240924,135200,115661570,2700,2695,2700,2695,13
|
|
20240924,135100,115626475,2700,2700,2700,2700,0
|
|
20240924,135000,115626475,2700,2700,2700,2700,0
|
|
20240924,134900,115626475,2700,2685,2700,2680,202
|
|
20240924,134800,115085045,2700,2700,2700,2700,1
|
|
20240924,134700,115082345,2700,2695,2700,2695,15
|
|
20240924,134600,115041855,2700,2700,2700,2700,0
|
|
20240924,134500,115041855,2700,2700,2700,2700,0
|
|
20240924,134400,115041855,2700,2700,2700,2700,0
|
|
20240924,134300,115041855,2700,2700,2700,2700,0
|
|
20240924,134200,115041855,2700,2700,2700,2700,0
|
|
20240924,134100,115041855,2700,2700,2700,2700,0
|
|
20240924,134000,115041855,2700,2700,2700,2700,12
|
|
20240924,133900,115009455,2695,2695,2695,2695,100
|
|
20240924,133800,114739955,2695,2695,2695,2695,0
|
|
20240924,133700,114739955,2695,2695,2695,2695,0
|
|
20240924,133600,114739955,2695,2695,2695,2695,0
|
|
20240924,133500,114739955,2695,2680,2695,2680,14
|
|
20240924,133400,114702240,2700,2700,2700,2700,0
|
|
20240924,133300,114702240,2700,2700,2700,2700,0
|
|
20240924,133200,114702240,2700,2700,2700,2700,1
|
|
20240924,133100,114699540,2680,2695,2700,2680,8
|
|
20240924,133000,114677965,2700,2700,2700,2700,0
|
|
20240924,132900,114677965,2700,2700,2700,2700,0
|
|
20240924,132800,114677965,2700,2700,2700,2700,0
|
|
20240924,132700,114677965,2700,2690,2700,2680,612
|
|
20240924,132600,113036585,2700,2700,2700,2700,180
|
|
20240924,132500,112550585,2700,2700,2700,2700,0
|
|
20240924,132400,112550585,2700,2700,2700,2700,0
|
|
20240924,132300,112550585,2700,2700,2700,2700,0
|
|
20240924,132200,112550585,2700,2700,2700,2700,0
|
|
20240924,132100,112550585,2700,2700,2700,2700,12
|
|
20240924,132000,112518185,2690,2690,2690,2690,3
|
|
20240924,131900,112510115,2700,2700,2700,2700,0
|
|
20240924,131800,112510115,2700,2700,2700,2695,267
|
|
20240924,131700,111790350,2710,2710,2710,2710,0
|
|
20240924,131600,111790350,2710,2705,2710,2705,2
|
|
20240924,131500,111784935,2710,2710,2710,2710,0
|
|
20240924,131400,111784935,2710,2705,2710,2705,400
|
|
20240924,131300,110702560,2705,2705,2705,2705,0
|
|
20240924,131200,110702560,2705,2705,2705,2705,0
|
|
20240924,131100,110702560,2705,2705,2705,2705,0
|
|
20240924,131000,110702560,2705,2705,2705,2705,0
|
|
20240924,130900,110702560,2705,2705,2705,2705,0
|
|
20240924,130800,110702560,2705,2705,2705,2705,0
|
|
20240924,130700,110702560,2705,2705,2705,2705,0
|
|
20240924,130600,110702560,2705,2705,2705,2705,10
|
|
20240924,130500,110675510,2705,2705,2705,2705,30
|
|
20240924,130400,110594360,2705,2705,2705,2705,0
|
|
20240924,130300,110594360,2705,2705,2705,2705,1
|
|
20240924,130200,110591655,2705,2705,2705,2705,0
|
|
20240924,130100,110591655,2705,2705,2705,2705,0
|
|
20240924,130000,110591655,2705,2705,2705,2705,0
|
|
20240924,125900,110591655,2705,2705,2705,2705,10
|
|
20240924,125800,110564605,2695,2700,2700,2695,2
|
|
20240924,125700,110559210,2710,2710,2710,2710,0
|
|
20240924,125600,110559210,2710,2710,2710,2710,0
|
|
20240924,125500,110559210,2710,2710,2710,2710,0
|
|
20240924,125400,110559210,2710,2710,2710,2710,1
|
|
20240924,125300,110556500,2710,2710,2710,2710,0
|
|
20240924,125200,110556500,2710,2710,2710,2710,0
|
|
20240924,125100,110556500,2710,2710,2710,2710,0
|
|
20240924,125000,110556500,2710,2710,2710,2710,0
|
|
20240924,124900,110556500,2710,2710,2710,2710,1
|
|
20240924,124800,110553790,2715,2715,2715,2715,0
|
|
20240924,124700,110553790,2715,2715,2715,2715,0
|
|
20240924,124600,110553790,2715,2715,2715,2715,0
|
|
20240924,124500,110553790,2715,2715,2715,2715,0
|
|
20240924,124400,110553790,2715,2715,2715,2715,0
|
|
20240924,124300,110553790,2715,2715,2715,2715,0
|
|
20240924,124200,110553790,2715,2715,2715,2715,0
|
|
20240924,124100,110553790,2715,2715,2715,2715,0
|
|
20240924,124000,110553790,2715,2715,2715,2715,0
|
|
20240924,123900,110553790,2715,2715,2715,2715,0
|
|
20240924,123800,110553790,2715,2715,2715,2715,0
|
|
20240924,123700,110553790,2715,2715,2715,2715,0
|
|
20240924,123600,110553790,2715,2715,2715,2715,0
|
|
20240924,123500,110553790,2715,2715,2715,2715,0
|
|
20240924,123400,110553790,2715,2715,2715,2715,0
|
|
20240924,123300,110553790,2715,2705,2715,2705,15
|
|
20240924,123200,110513080,2700,2700,2700,2700,1
|
|
20240924,123100,110510380,2705,2700,2705,2700,545
|
|
20240924,123000,109038815,2715,2715,2715,2715,0
|
|
20240924,122900,109038815,2715,2705,2715,2700,5202
|
|
20240924,122800,94974275,2715,2715,2715,2715,1
|
|
20240924,122700,94971560,2705,2705,2705,2705,3793
|
|
20240924,122600,84711495,2715,2715,2715,2715,0
|
|
20240924,122500,84711495,2715,2715,2715,2715,0
|
|
20240924,122400,84711495,2715,2715,2715,2715,5
|
|
20240924,122300,84697920,2715,2715,2715,2715,0
|
|
20240924,122200,84697920,2715,2715,2715,2715,0
|
|
20240924,122100,84697920,2715,2715,2715,2715,0
|
|
20240924,122000,84697920,2715,2715,2715,2715,0
|
|
20240924,121900,84697920,2715,2715,2715,2715,0
|
|
20240924,121800,84697920,2715,2715,2715,2715,0
|
|
20240924,121700,84697920,2715,2715,2715,2715,0
|
|
20240924,121600,84697920,2715,2715,2715,2715,4
|
|
20240924,121500,84687060,2715,2715,2715,2715,0
|
|
20240924,121400,84687060,2715,2715,2715,2715,0
|
|
20240924,121300,84687060,2715,2715,2715,2715,0
|
|
20240924,121200,84687060,2715,2715,2715,2715,0
|
|
20240924,121100,84687060,2715,2715,2715,2715,0
|
|
20240924,121000,84687060,2715,2715,2715,2715,0
|
|
20240924,120900,84687060,2715,2710,2715,2710,3
|
|
20240924,120800,84678920,2715,2715,2715,2715,0
|
|
20240924,120700,84678920,2715,2715,2715,2715,0
|
|
20240924,120600,84678920,2715,2715,2715,2715,0
|
|
20240924,120500,84678920,2715,2715,2715,2715,0
|
|
20240924,120400,84678920,2715,2715,2715,2715,0
|
|
20240924,120300,84678920,2715,2715,2715,2715,0
|
|
20240924,120200,84678920,2715,2715,2715,2715,12
|
|
20240924,120100,84646340,2710,2710,2710,2710,13
|
|
20240924,120000,84611110,2700,2705,2705,2700,38
|
|
20240924,115900,84508415,2715,2715,2715,2715,0
|
|
20240924,115800,84508415,2715,2715,2715,2715,0
|
|
20240924,115700,84508415,2715,2715,2715,2715,0
|
|
20240924,115600,84508415,2715,2715,2715,2715,0
|
|
20240924,115500,84508415,2715,2715,2715,2715,0
|
|
20240924,115400,84508415,2715,2715,2715,2715,0
|
|
20240924,115300,84508415,2715,2715,2715,2715,0
|
|
20240924,115200,84508415,2715,2715,2715,2715,0
|
|
20240924,115100,84508415,2715,2715,2715,2715,0
|
|
20240924,115000,84508415,2715,2715,2715,2715,0
|
|
20240924,114900,84508415,2715,2715,2715,2715,0
|
|
20240924,114800,84508415,2715,2715,2715,2715,0
|
|
20240924,114700,84508415,2715,2715,2715,2715,2
|
|
20240924,114600,84502985,2715,2715,2715,2715,0
|
|
20240924,114500,84502985,2715,2715,2715,2715,0
|
|
20240924,114400,84502985,2715,2715,2715,2715,2
|
|
20240924,114300,84497555,2715,2715,2715,2715,8
|
|
20240924,114200,84475835,2715,2715,2715,2715,0
|
|
20240924,114100,84475835,2715,2715,2715,2715,0
|
|
20240924,114000,84475835,2715,2715,2715,2715,2
|
|
20240924,113900,84470405,2715,2715,2715,2715,0
|
|
20240924,113800,84470405,2715,2715,2715,2715,0
|
|
20240924,113700,84470405,2715,2715,2715,2715,0
|
|
20240924,113600,84470405,2715,2715,2715,2715,0
|
|
20240924,113500,84470405,2715,2715,2715,2715,0
|
|
20240924,113400,84470405,2715,2715,2715,2715,0
|
|
20240924,113300,84470405,2715,2715,2715,2715,0
|
|
20240924,113200,84470405,2715,2715,2715,2715,0
|
|
20240924,113100,84470405,2715,2715,2715,2715,0
|
|
20240924,113000,84470405,2715,2715,2715,2715,0
|
|
20240924,112900,84470405,2715,2715,2715,2715,0
|
|
20240924,112800,84470405,2715,2715,2715,2715,0
|
|
20240924,112700,84470405,2715,2700,2715,2700,953
|
|
20240924,112600,81897125,2700,2700,2700,2700,0
|
|
20240924,112500,81897125,2700,2700,2700,2700,0
|
|
20240924,112400,81897125,2700,2700,2700,2700,0
|
|
20240924,112300,81897125,2700,2700,2700,2700,2462
|
|
20240924,112200,75249725,2715,2715,2715,2715,0
|
|
20240924,112100,75249725,2715,2715,2715,2715,0
|
|
20240924,112000,75249725,2715,2715,2715,2715,0
|
|
20240924,111900,75249725,2715,2715,2715,2715,0
|
|
20240924,111800,75249725,2715,2715,2715,2715,0
|
|
20240924,111700,75249725,2715,2715,2715,2715,0
|
|
20240924,111600,75249725,2715,2715,2715,2715,0
|
|
20240924,111500,75249725,2715,2715,2715,2715,0
|
|
20240924,111400,75249725,2715,2715,2715,2715,0
|
|
20240924,111300,75249725,2715,2715,2715,2715,0
|
|
20240924,111200,75249725,2715,2715,2715,2715,0
|
|
20240924,111100,75249725,2715,2715,2715,2715,0
|
|
20240924,111000,75249725,2715,2715,2715,2715,0
|
|
20240924,110900,75249725,2715,2715,2715,2715,0
|
|
20240924,110800,75249725,2715,2715,2715,2715,1
|
|
20240924,110700,75247010,2715,2715,2715,2715,0
|
|
20240924,110600,75247010,2715,2715,2715,2715,0
|
|
20240924,110500,75247010,2715,2715,2715,2715,1
|
|
20240924,110400,75244295,2700,2700,2700,2700,0
|
|
20240924,110300,75244295,2700,2700,2700,2700,30
|
|
20240924,110200,75163295,2720,2720,2720,2720,0
|
|
20240924,110100,75163295,2720,2720,2720,2720,0
|
|
20240924,110000,75163295,2720,2720,2720,2720,0
|
|
20240924,105900,75163295,2720,2720,2720,2720,0
|
|
20240924,105800,75163295,2720,2720,2720,2720,0
|
|
20240924,105700,75163295,2720,2720,2720,2720,0
|
|
20240924,105600,75163295,2720,2720,2720,2720,0
|
|
20240924,105500,75163295,2720,2720,2720,2720,0
|
|
20240924,105400,75163295,2720,2720,2720,2720,0
|
|
20240924,105300,75163295,2720,2720,2720,2720,13
|
|
20240924,105200,75127935,2705,2705,2705,2705,1511
|
|
20240924,105100,71040680,2725,2725,2725,2725,0
|
|
20240924,105000,71040680,2725,2725,2725,2725,13
|
|
20240924,104900,71005255,2705,2705,2705,2705,68
|
|
20240924,104800,70821315,2730,2730,2730,2730,0
|
|
20240924,104700,70821315,2730,2730,2730,2730,0
|
|
20240924,104600,70821315,2730,2730,2730,2730,0
|
|
20240924,104500,70821315,2730,2730,2730,2730,0
|
|
20240924,104400,70821315,2730,2730,2730,2730,0
|
|
20240924,104300,70821315,2730,2730,2730,2730,0
|
|
20240924,104200,70821315,2730,2730,2730,2730,0
|
|
20240924,104100,70821315,2730,2730,2730,2730,0
|
|
20240924,104000,70821315,2730,2730,2730,2730,0
|
|
20240924,103900,70821315,2730,2730,2730,2730,0
|
|
20240924,103800,70821315,2730,2730,2730,2730,12
|
|
20240924,103700,70788555,2725,2725,2725,2725,0
|
|
20240924,103600,70788555,2725,2725,2725,2725,0
|
|
20240924,103500,70788555,2725,2725,2725,2725,0
|
|
20240924,103400,70788555,2725,2725,2725,2725,0
|
|
20240924,103300,70788555,2725,2720,2725,2720,1000
|
|
20240924,103200,68063560,2725,2725,2725,2725,0
|
|
20240924,103100,68063560,2725,2725,2725,2725,0
|
|
20240924,103000,68063560,2725,2725,2725,2725,0
|
|
20240924,102900,68063560,2725,2725,2725,2725,12
|
|
20240924,102800,68030860,2705,2705,2705,2705,1
|
|
20240924,102700,68028155,2725,2725,2725,2725,0
|
|
20240924,102600,68028155,2725,2725,2725,2725,0
|
|
20240924,102500,68028155,2725,2725,2725,2725,0
|
|
20240924,102400,68028155,2725,2725,2725,2725,13
|
|
20240924,102300,67992730,2705,2705,2705,2705,0
|
|
20240924,102200,67992730,2705,2705,2705,2705,0
|
|
20240924,102100,67992730,2705,2705,2705,2705,100
|
|
20240924,102000,67722230,2730,2730,2730,2730,0
|
|
20240924,101900,67722230,2730,2730,2730,2730,0
|
|
20240924,101800,67722230,2730,2730,2730,2730,1
|
|
20240924,101700,67719500,2735,2735,2735,2735,0
|
|
20240924,101600,67719500,2735,2735,2735,2735,0
|
|
20240924,101500,67719500,2735,2735,2735,2735,0
|
|
20240924,101400,67719500,2735,2735,2735,2735,0
|
|
20240924,101300,67719500,2735,2730,2735,2730,7
|
|
20240924,101200,67700385,2735,2725,2735,2725,1000
|
|
20240924,101100,64968725,2705,2710,2710,2705,72
|
|
20240924,101000,64773905,2730,2730,2730,2730,0
|
|
20240924,100900,64773905,2730,2710,2730,2710,2
|
|
20240924,100800,64768465,2735,2735,2735,2735,0
|
|
20240924,100700,64768465,2735,2735,2735,2735,1
|
|
20240924,100600,64765730,2740,2740,2740,2740,0
|
|
20240924,100500,64765730,2740,2740,2740,2740,0
|
|
20240924,100400,64765730,2740,2740,2740,2740,60
|
|
20240924,100300,64601330,2740,2725,2740,2725,889
|
|
20240924,100200,62171535,2725,2715,2725,2715,891
|
|
20240924,100100,59748915,2715,2715,2715,2715,0
|
|
20240924,100000,59748915,2715,2715,2715,2715,3
|
|
20240924,095900,59740770,2715,2715,2715,2715,50
|
|
20240924,095800,59605020,2715,2710,2715,2710,1000
|
|
20240924,095700,56893075,2710,2710,2710,2710,0
|
|
20240924,095600,56893075,2710,2710,2710,2710,0
|
|
20240924,095500,56893075,2710,2710,2710,2710,0
|
|
20240924,095400,56893075,2710,2710,2710,2710,0
|
|
20240924,095300,56893075,2710,2705,2710,2705,63
|
|
20240924,095200,56722595,2710,2710,2710,2710,12
|
|
20240924,095100,56690075,2700,2700,2700,2700,1055
|
|
20240924,095000,53841575,2700,2695,2700,2695,135
|
|
20240924,094900,53477690,2695,2695,2695,2695,0
|
|
20240924,094800,53477690,2695,2695,2695,2695,621
|
|
20240924,094700,51804095,2700,2700,2700,2700,0
|
|
20240924,094600,51804095,2700,2700,2700,2700,0
|
|
20240924,094500,51804095,2700,2700,2700,2700,0
|
|
20240924,094400,51804095,2700,2700,2700,2700,0
|
|
20240924,094300,51804095,2700,2700,2700,2700,0
|
|
20240924,094200,51804095,2700,2700,2700,2700,0
|
|
20240924,094100,51804095,2700,2700,2700,2700,0
|
|
20240924,094000,51804095,2700,2700,2700,2700,5
|
|
20240924,093900,51790595,2700,2695,2700,2695,206
|
|
20240924,093800,51235420,2695,2695,2695,2695,0
|
|
20240924,093700,51235420,2695,2695,2695,2695,0
|
|
20240924,093600,51235420,2695,2685,2695,2685,3000
|
|
20240924,093500,43160930,2685,2685,2685,2685,100
|
|
20240924,093400,42892430,2690,2690,2690,2690,0
|
|
20240924,093300,42892430,2690,2690,2690,2690,1
|
|
20240924,093200,42889740,2690,2690,2690,2690,1
|
|
20240924,093100,42887050,2695,2695,2695,2695,0
|
|
20240924,093000,42887050,2695,2695,2695,2695,0
|
|
20240924,092900,42887050,2695,2695,2695,2695,0
|
|
20240924,092800,42887050,2695,2690,2695,2690,1000
|
|
20240924,092700,40195855,2685,2675,2685,2675,1384
|
|
20240924,092600,36480515,2685,2685,2685,2685,1
|
|
20240924,092500,36477830,2685,2685,2685,2685,0
|
|
20240924,092400,36477830,2685,2685,2685,2675,3
|
|
20240924,092300,36469785,2680,2680,2680,2680,50
|
|
20240924,092200,36335785,2695,2695,2695,2695,0
|
|
20240924,092100,36335785,2695,2695,2695,2695,0
|
|
20240924,092000,36335785,2695,2695,2695,2695,0
|
|
20240924,091900,36335785,2695,2695,2695,2695,0
|
|
20240924,091800,36335785,2695,2695,2695,2695,0
|
|
20240924,091700,36335785,2695,2695,2695,2695,0
|
|
20240924,091600,36335785,2695,2695,2695,2695,9
|
|
20240924,091500,36311530,2700,2670,2700,2665,3136
|
|
20240924,091400,27922060,2665,2695,2695,2665,1760
|
|
20240924,091300,23231175,2675,2680,2680,2675,180
|
|
20240924,091200,22749460,2670,2670,2670,2670,200
|
|
20240924,091100,22215460,2665,2700,2700,2665,1001
|
|
20240924,091000,19545795,2680,2680,2680,2680,200
|
|
20240924,090900,19009795,2700,2700,2700,2700,11
|
|
20240924,090800,18980095,2680,2700,2700,2680,721
|
|
20240924,090700,17047655,2715,2715,2715,2715,0
|
|
20240924,090600,17047655,2715,2715,2715,2715,0
|
|
20240924,090500,17047655,2715,2705,2715,2705,1000
|
|
20240924,090400,14333655,2710,2710,2710,2710,0
|
|
20240924,090300,14333655,2710,2710,2710,2710,0
|
|
20240924,090200,14333655,2710,2690,2710,2690,365
|
|
20240924,090100,13351785,2695,2695,2695,2695,39
|
|
20240924,090000,13246680,2715,2695,2715,2695,4892
|