702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,203900,82836250,2285,2285,2285,2285,2296
|
|
20240924,203800,82836250,2285,2285,2285,2285,0
|
|
20240924,203700,82836250,2285,2285,2285,2285,0
|
|
20240924,203600,82836250,2285,2285,2285,2285,0
|
|
20240924,203500,82836250,2285,2285,2285,2285,0
|
|
20240924,203400,82836250,2285,2285,2285,2285,0
|
|
20240924,203300,82836250,2285,2285,2285,2285,0
|
|
20240924,203200,82836250,2285,2285,2285,2285,0
|
|
20240924,203100,82836250,2285,2285,2285,2285,0
|
|
20240924,203000,82836250,2285,2285,2285,2285,0
|
|
20240924,202900,82836250,2285,2285,2285,2285,0
|
|
20240924,202800,82836250,2285,2285,2285,2285,0
|
|
20240924,202700,82836250,2285,2285,2285,2285,0
|
|
20240924,202600,82836250,2285,2285,2285,2285,0
|
|
20240924,202500,82836250,2285,2285,2285,2285,0
|
|
20240924,202400,82836250,2285,2285,2285,2285,0
|
|
20240924,202300,82836250,2285,2285,2285,2285,0
|
|
20240924,202200,82836250,2285,2285,2285,2285,0
|
|
20240924,202100,82836250,2285,2285,2285,2285,0
|
|
20240924,202000,82836250,2285,2285,2285,2285,0
|
|
20240924,201900,82836250,2285,2285,2285,2285,0
|
|
20240924,201800,82836250,2285,2285,2285,2285,0
|
|
20240924,201700,82836250,2285,2285,2285,2285,0
|
|
20240924,201600,82836250,2285,2285,2285,2285,0
|
|
20240924,201500,82836250,2285,2285,2285,2285,0
|
|
20240924,201400,82836250,2285,2285,2285,2285,0
|
|
20240924,201300,82836250,2285,2285,2285,2285,0
|
|
20240924,201200,82836250,2285,2285,2285,2285,0
|
|
20240924,201100,82836250,2285,2285,2285,2285,0
|
|
20240924,201000,82836250,2285,2285,2285,2285,0
|
|
20240924,200900,82836250,2285,2285,2285,2285,2296
|
|
20240924,200800,82836250,2285,2285,2285,2285,0
|
|
20240924,200700,82836250,2285,2285,2285,2285,0
|
|
20240924,200600,82836250,2285,2285,2285,2285,0
|
|
20240924,200500,82836250,2285,2285,2285,2285,0
|
|
20240924,200400,82836250,2285,2285,2285,2285,0
|
|
20240924,200300,82836250,2285,2285,2285,2285,0
|
|
20240924,200200,82836250,2285,2285,2285,2285,0
|
|
20240924,200100,82836250,2285,2285,2285,2285,0
|
|
20240924,200000,82836250,2285,2285,2285,2285,0
|
|
20240924,195900,82836250,2285,2285,2285,2285,0
|
|
20240924,195800,82836250,2285,2285,2285,2285,0
|
|
20240924,195700,82836250,2285,2285,2285,2285,0
|
|
20240924,195600,82836250,2285,2285,2285,2285,0
|
|
20240924,195500,82836250,2285,2285,2285,2285,0
|
|
20240924,195400,82836250,2285,2285,2285,2285,0
|
|
20240924,195300,82836250,2285,2285,2285,2285,0
|
|
20240924,195200,82836250,2285,2285,2285,2285,0
|
|
20240924,195100,82836250,2285,2285,2285,2285,0
|
|
20240924,195000,82836250,2285,2285,2285,2285,0
|
|
20240924,194900,82836250,2285,2285,2285,2285,0
|
|
20240924,194800,82836250,2285,2285,2285,2285,0
|
|
20240924,194700,82836250,2285,2285,2285,2285,0
|
|
20240924,194600,82836250,2285,2285,2285,2285,0
|
|
20240924,194500,82836250,2285,2285,2285,2285,0
|
|
20240924,194400,82836250,2285,2285,2285,2285,0
|
|
20240924,194300,82836250,2285,2285,2285,2285,0
|
|
20240924,194200,82836250,2285,2285,2285,2285,0
|
|
20240924,194100,82836250,2285,2285,2285,2285,0
|
|
20240924,194000,82836250,2285,2285,2285,2285,0
|
|
20240924,193900,82836250,2285,2285,2285,2285,2296
|
|
20240924,193800,82836250,2285,2285,2285,2285,0
|
|
20240924,193700,82836250,2285,2285,2285,2285,0
|
|
20240924,193600,82836250,2285,2285,2285,2285,0
|
|
20240924,193500,82836250,2285,2285,2285,2285,0
|
|
20240924,193400,82836250,2285,2285,2285,2285,0
|
|
20240924,193300,82836250,2285,2285,2285,2285,0
|
|
20240924,193200,82836250,2285,2285,2285,2285,0
|
|
20240924,193100,82836250,2285,2285,2285,2285,0
|
|
20240924,193000,82836250,2285,2285,2285,2285,0
|
|
20240924,192900,82836250,2285,2285,2285,2285,0
|
|
20240924,192800,82836250,2285,2285,2285,2285,0
|
|
20240924,192700,82836250,2285,2285,2285,2285,0
|
|
20240924,192600,82836250,2285,2285,2285,2285,0
|
|
20240924,192500,82836250,2285,2285,2285,2285,0
|
|
20240924,192400,82836250,2285,2285,2285,2285,0
|
|
20240924,192300,82836250,2285,2285,2285,2285,0
|
|
20240924,192200,82836250,2285,2285,2285,2285,0
|
|
20240924,192100,82836250,2285,2285,2285,2285,0
|
|
20240924,192000,82836250,2285,2285,2285,2285,0
|
|
20240924,191900,82836250,2285,2285,2285,2285,0
|
|
20240924,191800,82836250,2285,2285,2285,2285,0
|
|
20240924,191700,82836250,2285,2285,2285,2285,0
|
|
20240924,191600,82836250,2285,2285,2285,2285,0
|
|
20240924,191500,82836250,2285,2285,2285,2285,0
|
|
20240924,191400,82836250,2285,2285,2285,2285,0
|
|
20240924,191300,82836250,2285,2285,2285,2285,0
|
|
20240924,191200,82836250,2285,2285,2285,2285,0
|
|
20240924,191100,82836250,2285,2285,2285,2285,0
|
|
20240924,191000,82836250,2285,2285,2285,2285,0
|
|
20240924,190900,82836250,2285,2285,2285,2285,2296
|
|
20240924,190800,82836250,2285,2285,2285,2285,0
|
|
20240924,190700,82836250,2285,2285,2285,2285,0
|
|
20240924,190600,82836250,2285,2285,2285,2285,0
|
|
20240924,190500,82836250,2285,2285,2285,2285,0
|
|
20240924,190400,82836250,2285,2285,2285,2285,0
|
|
20240924,190300,82836250,2285,2285,2285,2285,0
|
|
20240924,190200,82836250,2285,2285,2285,2285,0
|
|
20240924,190100,82836250,2285,2285,2285,2285,0
|
|
20240924,190000,82836250,2285,2285,2285,2285,0
|
|
20240924,185900,82836250,2285,2285,2285,2285,0
|
|
20240924,185800,82836250,2285,2285,2285,2285,0
|
|
20240924,185700,82836250,2285,2285,2285,2285,0
|
|
20240924,185600,82836250,2285,2285,2285,2285,0
|
|
20240924,185500,82836250,2285,2285,2285,2285,0
|
|
20240924,185400,82836250,2285,2285,2285,2285,0
|
|
20240924,185300,82836250,2285,2285,2285,2285,0
|
|
20240924,185200,82836250,2285,2285,2285,2285,0
|
|
20240924,185100,82836250,2285,2285,2285,2285,0
|
|
20240924,185000,82836250,2285,2285,2285,2285,0
|
|
20240924,184900,82836250,2285,2285,2285,2285,0
|
|
20240924,184800,82836250,2285,2285,2285,2285,0
|
|
20240924,184700,82836250,2285,2285,2285,2285,0
|
|
20240924,184600,82836250,2285,2285,2285,2285,0
|
|
20240924,184500,82836250,2285,2285,2285,2285,0
|
|
20240924,184400,82836250,2285,2285,2285,2285,0
|
|
20240924,184300,82836250,2285,2285,2285,2285,0
|
|
20240924,184200,82836250,2285,2285,2285,2285,0
|
|
20240924,184100,82836250,2285,2285,2285,2285,0
|
|
20240924,184000,82836250,2285,2285,2285,2285,0
|
|
20240924,183900,82836250,2285,2285,2285,2285,2296
|
|
20240924,183800,82836250,2285,2285,2285,2285,0
|
|
20240924,183700,82836250,2285,2285,2285,2285,0
|
|
20240924,183600,82836250,2285,2285,2285,2285,0
|
|
20240924,183500,82836250,2285,2285,2285,2285,0
|
|
20240924,183400,82836250,2285,2285,2285,2285,0
|
|
20240924,183300,82836250,2285,2285,2285,2285,0
|
|
20240924,183200,82836250,2285,2285,2285,2285,0
|
|
20240924,183100,82836250,2285,2285,2285,2285,0
|
|
20240924,183000,82836250,2285,2285,2285,2285,0
|
|
20240924,182900,82836250,2285,2285,2285,2285,0
|
|
20240924,182800,82836250,2285,2285,2285,2285,0
|
|
20240924,182700,82836250,2285,2285,2285,2285,0
|
|
20240924,182600,82836250,2285,2285,2285,2285,0
|
|
20240924,182500,82836250,2285,2285,2285,2285,0
|
|
20240924,182400,82836250,2285,2285,2285,2285,0
|
|
20240924,182300,82836250,2285,2285,2285,2285,0
|
|
20240924,182200,82836250,2285,2285,2285,2285,0
|
|
20240924,182100,82836250,2285,2285,2285,2285,0
|
|
20240924,182000,82836250,2285,2285,2285,2285,0
|
|
20240924,181900,82836250,2285,2285,2285,2285,0
|
|
20240924,181800,82836250,2285,2285,2285,2285,0
|
|
20240924,181700,82836250,2285,2285,2285,2285,0
|
|
20240924,181600,82836250,2285,2285,2285,2285,0
|
|
20240924,181500,82836250,2285,2285,2285,2285,0
|
|
20240924,181400,82836250,2285,2285,2285,2285,0
|
|
20240924,181300,82836250,2285,2285,2285,2285,0
|
|
20240924,181200,82836250,2285,2285,2285,2285,0
|
|
20240924,181100,82836250,2285,2285,2285,2285,0
|
|
20240924,181000,82836250,2285,2285,2285,2285,0
|
|
20240924,180900,82836250,2285,2285,2285,2285,2296
|
|
20240924,180800,82836250,2285,2285,2285,2285,0
|
|
20240924,180700,82836250,2285,2285,2285,2285,0
|
|
20240924,180600,82836250,2285,2285,2285,2285,0
|
|
20240924,180500,82836250,2285,2285,2285,2285,0
|
|
20240924,180400,82836250,2285,2285,2285,2285,0
|
|
20240924,180300,82836250,2285,2285,2285,2285,0
|
|
20240924,180200,82836250,2285,2285,2285,2285,0
|
|
20240924,180100,82836250,2285,2285,2285,2285,0
|
|
20240924,180000,82836250,2285,2285,2285,2285,0
|
|
20240924,175900,82836250,2285,2285,2285,2285,0
|
|
20240924,175800,82836250,2285,2285,2285,2285,0
|
|
20240924,175700,82836250,2285,2285,2285,2285,0
|
|
20240924,175600,82836250,2285,2285,2285,2285,0
|
|
20240924,175500,82836250,2285,2285,2285,2285,0
|
|
20240924,175400,82836250,2285,2285,2285,2285,0
|
|
20240924,175300,82836250,2285,2285,2285,2285,0
|
|
20240924,175200,82836250,2285,2285,2285,2285,0
|
|
20240924,175100,82836250,2285,2285,2285,2285,0
|
|
20240924,175000,82836250,2285,2285,2285,2285,0
|
|
20240924,174900,82836250,2285,2285,2285,2285,0
|
|
20240924,174800,82836250,2285,2285,2285,2285,0
|
|
20240924,174700,82836250,2285,2285,2285,2285,0
|
|
20240924,174600,82836250,2285,2285,2285,2285,0
|
|
20240924,174500,82836250,2285,2285,2285,2285,0
|
|
20240924,174400,82836250,2285,2285,2285,2285,0
|
|
20240924,174300,82836250,2285,2285,2285,2285,0
|
|
20240924,174200,82836250,2285,2285,2285,2285,0
|
|
20240924,174100,82836250,2285,2285,2285,2285,0
|
|
20240924,174000,82836250,2285,2285,2285,2285,0
|
|
20240924,173900,82836250,2285,2285,2285,2285,2296
|
|
20240924,173800,82836250,2285,2285,2285,2285,0
|
|
20240924,173700,82836250,2285,2285,2285,2285,0
|
|
20240924,173600,82836250,2285,2285,2285,2285,0
|
|
20240924,173500,82836250,2285,2285,2285,2285,0
|
|
20240924,173400,82836250,2285,2285,2285,2285,0
|
|
20240924,173300,82836250,2285,2285,2285,2285,0
|
|
20240924,173200,82836250,2285,2285,2285,2285,0
|
|
20240924,173100,82836250,2285,2285,2285,2285,0
|
|
20240924,173000,82836250,2285,2285,2285,2285,0
|
|
20240924,172900,82836250,2285,2285,2285,2285,0
|
|
20240924,172800,82836250,2285,2285,2285,2285,0
|
|
20240924,172700,82836250,2285,2285,2285,2285,0
|
|
20240924,172600,82836250,2285,2285,2285,2285,0
|
|
20240924,172500,82836250,2285,2285,2285,2285,0
|
|
20240924,172400,82836250,2285,2285,2285,2285,0
|
|
20240924,172300,82836250,2285,2285,2285,2285,0
|
|
20240924,172200,82836250,2285,2285,2285,2285,0
|
|
20240924,172100,82836250,2285,2285,2285,2285,0
|
|
20240924,172000,82836250,2285,2285,2285,2285,0
|
|
20240924,171900,82836250,2285,2285,2285,2285,0
|
|
20240924,171800,82836250,2285,2285,2285,2285,0
|
|
20240924,171700,82836250,2285,2285,2285,2285,0
|
|
20240924,171600,82836250,2285,2285,2285,2285,0
|
|
20240924,171500,82836250,2285,2285,2285,2285,0
|
|
20240924,171400,82836250,2285,2285,2285,2285,0
|
|
20240924,171300,82836250,2285,2285,2285,2285,0
|
|
20240924,171200,82836250,2285,2285,2285,2285,0
|
|
20240924,171100,82836250,2285,2285,2285,2285,0
|
|
20240924,171000,82836250,2285,2285,2285,2285,0
|
|
20240924,170900,82836250,2285,2285,2285,2285,2296
|
|
20240924,170800,82836250,2285,2285,2285,2285,0
|
|
20240924,170700,82836250,2285,2285,2285,2285,0
|
|
20240924,170600,82836250,2285,2285,2285,2285,0
|
|
20240924,170500,82836250,2285,2285,2285,2285,0
|
|
20240924,170400,82836250,2285,2285,2285,2285,0
|
|
20240924,170300,82836250,2285,2285,2285,2285,0
|
|
20240924,170200,82836250,2285,2285,2285,2285,0
|
|
20240924,170100,82836250,2285,2285,2285,2285,0
|
|
20240924,170000,82836250,2285,2285,2285,2285,0
|
|
20240924,165900,82836250,2285,2285,2285,2285,0
|
|
20240924,165800,82836250,2285,2285,2285,2285,0
|
|
20240924,165700,82836250,2285,2285,2285,2285,0
|
|
20240924,165600,82836250,2285,2285,2285,2285,0
|
|
20240924,165500,82836250,2285,2285,2285,2285,0
|
|
20240924,165400,82836250,2285,2285,2285,2285,0
|
|
20240924,165300,82836250,2285,2285,2285,2285,0
|
|
20240924,165200,82836250,2285,2285,2285,2285,0
|
|
20240924,165100,82836250,2285,2285,2285,2285,0
|
|
20240924,165000,82836250,2285,2285,2285,2285,0
|
|
20240924,164900,82836250,2285,2285,2285,2285,0
|
|
20240924,164800,82836250,2285,2285,2285,2285,0
|
|
20240924,164700,82836250,2285,2285,2285,2285,0
|
|
20240924,164600,82836250,2285,2285,2285,2285,0
|
|
20240924,164500,82836250,2285,2285,2285,2285,0
|
|
20240924,164400,82836250,2285,2285,2285,2285,0
|
|
20240924,164300,82836250,2285,2285,2285,2285,0
|
|
20240924,164200,82836250,2285,2285,2285,2285,0
|
|
20240924,164100,82836250,2285,2285,2285,2285,0
|
|
20240924,164000,82836250,2285,2285,2285,2285,0
|
|
20240924,163900,82836250,2285,2285,2285,2285,2296
|
|
20240924,163800,82836250,2285,2285,2285,2285,0
|
|
20240924,163700,82836250,2285,2285,2285,2285,0
|
|
20240924,163600,82836250,2285,2285,2285,2285,0
|
|
20240924,163500,82836250,2285,2285,2285,2285,0
|
|
20240924,163400,82836250,2285,2285,2285,2285,0
|
|
20240924,163300,82836250,2285,2285,2285,2285,0
|
|
20240924,163200,82836250,2285,2285,2285,2285,0
|
|
20240924,163100,82836250,2285,2285,2285,2285,0
|
|
20240924,163000,82836250,2285,2285,2285,2285,0
|
|
20240924,162900,82836250,2285,2285,2285,2285,0
|
|
20240924,162800,82836250,2285,2285,2285,2285,0
|
|
20240924,162700,82836250,2285,2285,2285,2285,0
|
|
20240924,162600,82836250,2285,2285,2285,2285,0
|
|
20240924,162500,82836250,2285,2285,2285,2285,0
|
|
20240924,162400,82836250,2285,2285,2285,2285,0
|
|
20240924,162300,82836250,2285,2285,2285,2285,0
|
|
20240924,162200,82836250,2285,2285,2285,2285,0
|
|
20240924,162100,82836250,2285,2285,2285,2285,0
|
|
20240924,162000,82836250,2285,2285,2285,2285,0
|
|
20240924,161900,82836250,2285,2285,2285,2285,0
|
|
20240924,161800,82836250,2285,2285,2285,2285,0
|
|
20240924,161700,82836250,2285,2285,2285,2285,0
|
|
20240924,161600,82836250,2285,2285,2285,2285,0
|
|
20240924,161500,82836250,2285,2285,2285,2285,0
|
|
20240924,161400,82836250,2285,2285,2285,2285,0
|
|
20240924,161300,82836250,2285,2285,2285,2285,0
|
|
20240924,161200,82836250,2285,2285,2285,2285,0
|
|
20240924,161100,82836250,2285,2285,2285,2285,0
|
|
20240924,161000,82836250,2285,2285,2285,2285,0
|
|
20240924,160900,82836250,2285,2285,2285,2285,2296
|
|
20240924,160800,82836250,2285,2285,2285,2285,0
|
|
20240924,160700,82836250,2285,2285,2285,2285,0
|
|
20240924,160600,82836250,2285,2285,2285,2285,0
|
|
20240924,160500,82836250,2285,2285,2285,2285,0
|
|
20240924,160400,82836250,2285,2285,2285,2285,0
|
|
20240924,160300,82836250,2285,2285,2285,2285,0
|
|
20240924,160200,82836250,2285,2285,2285,2285,0
|
|
20240924,160100,82836250,2285,2285,2285,2285,0
|
|
20240924,160000,82836250,2285,2285,2285,2285,0
|
|
20240924,155900,82836250,2285,2285,2285,2285,0
|
|
20240924,155800,82836250,2285,2285,2285,2285,0
|
|
20240924,155700,82836250,2285,2285,2285,2285,0
|
|
20240924,155600,82836250,2285,2285,2285,2285,0
|
|
20240924,155500,82836250,2285,2285,2285,2285,0
|
|
20240924,155400,82836250,2285,2285,2285,2285,0
|
|
20240924,155300,82836250,2285,2285,2285,2285,0
|
|
20240924,155200,82836250,2285,2285,2285,2285,0
|
|
20240924,155100,82836250,2285,2285,2285,2285,0
|
|
20240924,155000,82836250,2285,2285,2285,2285,0
|
|
20240924,154900,82836250,2285,2285,2285,2285,0
|
|
20240924,154800,82836250,2285,2285,2285,2285,0
|
|
20240924,154700,82836250,2285,2285,2285,2285,0
|
|
20240924,154600,82836250,2285,2285,2285,2285,0
|
|
20240924,154500,82836250,2285,2285,2285,2285,0
|
|
20240924,154400,82836250,2285,2285,2285,2285,0
|
|
20240924,154300,82836250,2285,2285,2285,2285,0
|
|
20240924,154200,82836250,2285,2285,2285,2285,0
|
|
20240924,154100,82836250,2285,2285,2285,2285,0
|
|
20240924,154000,82836250,2285,2285,2285,2285,0
|
|
20240924,153900,82836250,2285,2285,2285,2285,2296
|
|
20240924,153800,82836250,2285,2285,2285,2285,0
|
|
20240924,153700,82836250,2285,2285,2285,2285,0
|
|
20240924,153600,82836250,2285,2285,2285,2285,0
|
|
20240924,153500,82836250,2285,2285,2285,2285,0
|
|
20240924,153400,82836250,2285,2285,2285,2285,0
|
|
20240924,153300,82836250,2285,2285,2285,2285,0
|
|
20240924,153200,82836250,2285,2285,2285,2285,0
|
|
20240924,153100,82836250,2285,2285,2285,2285,0
|
|
20240924,153000,82836250,2285,2285,2285,2285,2296
|
|
20240924,152900,77589890,2290,2290,2290,2290,0
|
|
20240924,152800,77589890,2290,2290,2290,2290,0
|
|
20240924,152700,77589890,2290,2290,2290,2290,0
|
|
20240924,152600,77589890,2290,2290,2290,2290,0
|
|
20240924,152500,77589890,2290,2290,2290,2290,0
|
|
20240924,152400,77589890,2290,2290,2290,2290,0
|
|
20240924,152300,77589890,2290,2290,2290,2290,0
|
|
20240924,152200,77589890,2290,2290,2290,2290,0
|
|
20240924,152100,77589890,2290,2290,2290,2290,0
|
|
20240924,152000,77589890,2290,2290,2290,2290,0
|
|
20240924,151900,77589890,2290,2290,2290,2290,1
|
|
20240924,151800,77587600,2280,2280,2280,2280,0
|
|
20240924,151700,77587600,2280,2280,2280,2280,0
|
|
20240924,151600,77587600,2280,2280,2280,2280,973
|
|
20240924,151500,75369160,2275,2275,2275,2275,0
|
|
20240924,151400,75369160,2275,2275,2275,2275,30
|
|
20240924,151300,75300910,2275,2275,2275,2275,0
|
|
20240924,151200,75300910,2275,2275,2275,2275,0
|
|
20240924,151100,75300910,2275,2275,2275,2275,0
|
|
20240924,151000,75300910,2275,2280,2280,2275,145
|
|
20240924,150900,74970430,2285,2285,2285,2285,0
|
|
20240924,150800,74970430,2285,2285,2285,2285,41
|
|
20240924,150700,74876745,2285,2285,2285,2285,0
|
|
20240924,150600,74876745,2285,2285,2285,2285,14
|
|
20240924,150500,74844755,2285,2285,2285,2285,0
|
|
20240924,150400,74844755,2285,2285,2285,2285,0
|
|
20240924,150300,74844755,2285,2285,2285,2285,0
|
|
20240924,150200,74844755,2285,2285,2285,2285,0
|
|
20240924,150100,74844755,2285,2285,2285,2285,0
|
|
20240924,150000,74844755,2285,2285,2285,2285,45
|
|
20240924,145900,74741930,2290,2290,2290,2290,1
|
|
20240924,145800,74739640,2280,2280,2280,2280,90
|
|
20240924,145700,74534440,2280,2280,2280,2280,100
|
|
20240924,145600,74306440,2290,2290,2290,2290,0
|
|
20240924,145500,74306440,2290,2290,2290,2290,0
|
|
20240924,145400,74306440,2290,2290,2290,2290,0
|
|
20240924,145300,74306440,2290,2290,2290,2290,0
|
|
20240924,145200,74306440,2290,2290,2290,2290,0
|
|
20240924,145100,74306440,2290,2290,2290,2290,139
|
|
20240924,145000,73988130,2280,2280,2280,2280,0
|
|
20240924,144900,73988130,2280,2280,2280,2280,0
|
|
20240924,144800,73988130,2280,2280,2280,2280,1
|
|
20240924,144700,73985850,2295,2295,2295,2295,1
|
|
20240924,144600,73983555,2290,2290,2290,2290,0
|
|
20240924,144500,73983555,2290,2290,2290,2290,0
|
|
20240924,144400,73983555,2290,2290,2290,2290,1
|
|
20240924,144300,73981265,2295,2295,2295,2295,0
|
|
20240924,144200,73981265,2295,2295,2295,2295,0
|
|
20240924,144100,73981265,2295,2295,2295,2295,1
|
|
20240924,144000,73978970,2280,2280,2280,2280,0
|
|
20240924,143900,73978970,2280,2280,2280,2280,0
|
|
20240924,143800,73978970,2280,2280,2280,2280,40
|
|
20240924,143700,73887770,2300,2300,2300,2300,0
|
|
20240924,143600,73887770,2300,2300,2300,2300,0
|
|
20240924,143500,73887770,2300,2300,2300,2300,0
|
|
20240924,143400,73887770,2300,2300,2300,2300,0
|
|
20240924,143300,73887770,2300,2300,2300,2300,0
|
|
20240924,143200,73887770,2300,2300,2300,2300,0
|
|
20240924,143100,73887770,2300,2300,2300,2300,0
|
|
20240924,143000,73887770,2300,2300,2300,2300,0
|
|
20240924,142900,73887770,2300,2300,2300,2300,100
|
|
20240924,142800,73657770,2300,2300,2300,2300,0
|
|
20240924,142700,73657770,2300,2300,2300,2300,0
|
|
20240924,142600,73657770,2300,2300,2300,2300,0
|
|
20240924,142500,73657770,2300,2300,2300,2300,0
|
|
20240924,142400,73657770,2300,2300,2300,2300,0
|
|
20240924,142300,73657770,2300,2295,2300,2295,170
|
|
20240924,142200,73267580,2295,2295,2295,2295,0
|
|
20240924,142100,73267580,2295,2295,2295,2295,338
|
|
20240924,142000,72491870,2300,2300,2300,2300,0
|
|
20240924,141900,72491870,2300,2295,2300,2295,164
|
|
20240924,141800,72115480,2295,2295,2295,2295,3
|
|
20240924,141700,72108595,2295,2295,2295,2295,0
|
|
20240924,141600,72108595,2295,2295,2295,2295,5000
|
|
20240924,141500,60633595,2295,2295,2295,2295,0
|
|
20240924,141400,60633595,2295,2295,2295,2295,0
|
|
20240924,141300,60633595,2295,2295,2295,2295,0
|
|
20240924,141200,60633595,2295,2295,2295,2295,0
|
|
20240924,141100,60633595,2295,2295,2295,2295,0
|
|
20240924,141000,60633595,2295,2295,2295,2295,239
|
|
20240924,140900,60085090,2295,2295,2295,2295,0
|
|
20240924,140800,60085090,2295,2295,2295,2295,0
|
|
20240924,140700,60085090,2295,2295,2295,2295,0
|
|
20240924,140600,60085090,2295,2295,2295,2295,0
|
|
20240924,140500,60085090,2295,2295,2295,2295,0
|
|
20240924,140400,60085090,2295,2295,2295,2295,0
|
|
20240924,140300,60085090,2295,2295,2295,2295,0
|
|
20240924,140200,60085090,2295,2295,2295,2295,0
|
|
20240924,140100,60085090,2295,2295,2295,2295,0
|
|
20240924,140000,60085090,2295,2295,2295,2295,0
|
|
20240924,135900,60085090,2295,2295,2295,2295,0
|
|
20240924,135800,60085090,2295,2295,2295,2295,0
|
|
20240924,135700,60085090,2295,2295,2295,2295,0
|
|
20240924,135600,60085090,2295,2295,2295,2295,0
|
|
20240924,135500,60085090,2295,2295,2295,2295,0
|
|
20240924,135400,60085090,2295,2295,2295,2295,0
|
|
20240924,135300,60085090,2295,2295,2295,2295,0
|
|
20240924,135200,60085090,2295,2295,2295,2295,0
|
|
20240924,135100,60085090,2295,2295,2295,2295,0
|
|
20240924,135000,60085090,2295,2295,2295,2295,0
|
|
20240924,134900,60085090,2295,2295,2295,2295,0
|
|
20240924,134800,60085090,2295,2295,2295,2295,0
|
|
20240924,134700,60085090,2295,2295,2295,2295,0
|
|
20240924,134600,60085090,2295,2295,2295,2295,0
|
|
20240924,134500,60085090,2295,2295,2295,2295,0
|
|
20240924,134400,60085090,2295,2295,2295,2295,0
|
|
20240924,134300,60085090,2295,2295,2295,2295,0
|
|
20240924,134200,60085090,2295,2295,2295,2295,0
|
|
20240924,134100,60085090,2295,2295,2295,2295,0
|
|
20240924,134000,60085090,2295,2290,2295,2290,469
|
|
20240924,133900,59008985,2290,2290,2290,2290,0
|
|
20240924,133800,59008985,2290,2290,2290,2290,0
|
|
20240924,133700,59008985,2290,2280,2290,2280,5000
|
|
20240924,133600,47577195,2265,2265,2265,2265,0
|
|
20240924,133500,47577195,2265,2265,2265,2265,0
|
|
20240924,133400,47577195,2265,2265,2265,2265,0
|
|
20240924,133300,47577195,2265,2265,2265,2265,0
|
|
20240924,133200,47577195,2265,2265,2265,2265,0
|
|
20240924,133100,47577195,2265,2265,2265,2265,24
|
|
20240924,133000,47522835,2280,2280,2280,2280,0
|
|
20240924,132900,47522835,2280,2280,2280,2280,0
|
|
20240924,132800,47522835,2280,2280,2280,2280,2
|
|
20240924,132700,47518275,2285,2285,2285,2285,0
|
|
20240924,132600,47518275,2285,2285,2285,2285,0
|
|
20240924,132500,47518275,2285,2285,2285,2285,0
|
|
20240924,132400,47518275,2285,2285,2285,2285,0
|
|
20240924,132300,47518275,2285,2285,2285,2285,0
|
|
20240924,132200,47518275,2285,2285,2285,2285,20
|
|
20240924,132100,47472575,2285,2285,2285,2285,0
|
|
20240924,132000,47472575,2285,2285,2285,2285,0
|
|
20240924,131900,47472575,2285,2285,2285,2285,0
|
|
20240924,131800,47472575,2285,2285,2285,2285,0
|
|
20240924,131700,47472575,2285,2285,2285,2285,0
|
|
20240924,131600,47472575,2285,2285,2285,2285,0
|
|
20240924,131500,47472575,2285,2285,2285,2285,0
|
|
20240924,131400,47472575,2285,2285,2285,2285,0
|
|
20240924,131300,47472575,2285,2285,2285,2285,1
|
|
20240924,131200,47470290,2265,2265,2265,2265,0
|
|
20240924,131100,47470290,2265,2265,2265,2265,0
|
|
20240924,131000,47470290,2265,2265,2265,2265,0
|
|
20240924,130900,47470290,2265,2265,2265,2265,0
|
|
20240924,130800,47470290,2265,2265,2265,2265,5
|
|
20240924,130700,47458965,2285,2285,2285,2285,0
|
|
20240924,130600,47458965,2285,2285,2285,2285,0
|
|
20240924,130500,47458965,2285,2285,2285,2285,0
|
|
20240924,130400,47458965,2285,2285,2285,2285,0
|
|
20240924,130300,47458965,2285,2285,2285,2285,0
|
|
20240924,130200,47458965,2285,2285,2285,2285,0
|
|
20240924,130100,47458965,2285,2285,2285,2285,0
|
|
20240924,130000,47458965,2285,2285,2285,2285,0
|
|
20240924,125900,47458965,2285,2285,2285,2285,0
|
|
20240924,125800,47458965,2285,2285,2285,2285,30
|
|
20240924,125700,47390415,2260,2260,2260,2260,0
|
|
20240924,125600,47390415,2260,2260,2260,2260,0
|
|
20240924,125500,47390415,2260,2260,2260,2260,0
|
|
20240924,125400,47390415,2260,2260,2260,2260,0
|
|
20240924,125300,47390415,2260,2265,2265,2260,1181
|
|
20240924,125200,44717660,2265,2265,2265,2265,0
|
|
20240924,125100,44717660,2265,2265,2265,2265,0
|
|
20240924,125000,44717660,2265,2265,2265,2265,0
|
|
20240924,124900,44717660,2265,2265,2265,2265,0
|
|
20240924,124800,44717660,2265,2275,2275,2265,752
|
|
20240924,124700,43011795,2290,2290,2290,2290,0
|
|
20240924,124600,43011795,2290,2290,2290,2290,0
|
|
20240924,124500,43011795,2290,2290,2290,2290,5
|
|
20240924,124400,43000345,2290,2290,2290,2290,7
|
|
20240924,124300,42984315,2290,2290,2290,2290,0
|
|
20240924,124200,42984315,2290,2290,2290,2290,0
|
|
20240924,124100,42984315,2290,2290,2290,2290,0
|
|
20240924,124000,42984315,2290,2290,2290,2290,0
|
|
20240924,123900,42984315,2290,2290,2290,2290,0
|
|
20240924,123800,42984315,2290,2290,2290,2290,0
|
|
20240924,123700,42984315,2290,2290,2290,2290,0
|
|
20240924,123600,42984315,2290,2290,2290,2290,0
|
|
20240924,123500,42984315,2290,2290,2290,2290,50
|
|
20240924,123400,42869815,2290,2290,2290,2290,0
|
|
20240924,123300,42869815,2290,2290,2290,2290,0
|
|
20240924,123200,42869815,2290,2290,2290,2290,0
|
|
20240924,123100,42869815,2290,2290,2290,2290,0
|
|
20240924,123000,42869815,2290,2290,2290,2290,0
|
|
20240924,122900,42869815,2290,2290,2290,2290,0
|
|
20240924,122800,42869815,2290,2290,2290,2290,0
|
|
20240924,122700,42869815,2290,2290,2290,2290,0
|
|
20240924,122600,42869815,2290,2290,2290,2290,0
|
|
20240924,122500,42869815,2290,2290,2290,2290,0
|
|
20240924,122400,42869815,2290,2290,2290,2290,0
|
|
20240924,122300,42869815,2290,2290,2290,2290,0
|
|
20240924,122200,42869815,2290,2290,2290,2290,0
|
|
20240924,122100,42869815,2290,2290,2290,2290,0
|
|
20240924,122000,42869815,2290,2290,2290,2290,0
|
|
20240924,121900,42869815,2290,2290,2290,2290,0
|
|
20240924,121800,42869815,2290,2290,2290,2290,0
|
|
20240924,121700,42869815,2290,2290,2290,2290,0
|
|
20240924,121600,42869815,2290,2290,2290,2290,0
|
|
20240924,121500,42869815,2290,2290,2290,2290,0
|
|
20240924,121400,42869815,2290,2290,2290,2290,0
|
|
20240924,121300,42869815,2290,2290,2290,2290,0
|
|
20240924,121200,42869815,2290,2290,2290,2290,0
|
|
20240924,121100,42869815,2290,2290,2290,2290,0
|
|
20240924,121000,42869815,2290,2290,2290,2290,100
|
|
20240924,120900,42640815,2285,2285,2285,2285,70
|
|
20240924,120800,42480865,2285,2285,2285,2285,100
|
|
20240924,120700,42252365,2285,2285,2285,2285,0
|
|
20240924,120600,42252365,2285,2285,2285,2285,0
|
|
20240924,120500,42252365,2285,2285,2285,2285,0
|
|
20240924,120400,42252365,2285,2285,2285,2285,0
|
|
20240924,120300,42252365,2285,2285,2285,2285,0
|
|
20240924,120200,42252365,2285,2285,2285,2285,0
|
|
20240924,120100,42252365,2285,2285,2285,2285,0
|
|
20240924,120000,42252365,2285,2285,2285,2285,0
|
|
20240924,115900,42252365,2285,2285,2285,2285,0
|
|
20240924,115800,42252365,2285,2285,2285,2285,30
|
|
20240924,115700,42183815,2280,2280,2280,2280,0
|
|
20240924,115600,42183815,2280,2280,2280,2280,0
|
|
20240924,115500,42183815,2280,2280,2280,2280,0
|
|
20240924,115400,42183815,2280,2280,2280,2280,0
|
|
20240924,115300,42183815,2280,2280,2280,2280,0
|
|
20240924,115200,42183815,2280,2280,2280,2280,0
|
|
20240924,115100,42183815,2280,2280,2280,2280,0
|
|
20240924,115000,42183815,2280,2280,2280,2280,0
|
|
20240924,114900,42183815,2280,2280,2280,2280,0
|
|
20240924,114800,42183815,2280,2280,2280,2280,0
|
|
20240924,114700,42183815,2280,2280,2280,2280,443
|
|
20240924,114600,41173775,2280,2280,2280,2280,0
|
|
20240924,114500,41173775,2280,2280,2280,2280,0
|
|
20240924,114400,41173775,2280,2280,2280,2280,0
|
|
20240924,114300,41173775,2280,2280,2280,2280,0
|
|
20240924,114200,41173775,2280,2280,2280,2280,0
|
|
20240924,114100,41173775,2280,2280,2280,2280,0
|
|
20240924,114000,41173775,2280,2280,2280,2280,0
|
|
20240924,113900,41173775,2280,2280,2280,2280,0
|
|
20240924,113800,41173775,2280,2280,2280,2280,0
|
|
20240924,113700,41173775,2280,2280,2280,2280,0
|
|
20240924,113600,41173775,2280,2280,2280,2280,0
|
|
20240924,113500,41173775,2280,2280,2280,2280,0
|
|
20240924,113400,41173775,2280,2280,2280,2280,0
|
|
20240924,113300,41173775,2280,2280,2280,2280,0
|
|
20240924,113200,41173775,2280,2280,2280,2280,0
|
|
20240924,113100,41173775,2280,2280,2280,2280,0
|
|
20240924,113000,41173775,2280,2280,2280,2280,0
|
|
20240924,112900,41173775,2280,2280,2280,2280,0
|
|
20240924,112800,41173775,2280,2280,2280,2280,0
|
|
20240924,112700,41173775,2280,2280,2280,2280,0
|
|
20240924,112600,41173775,2280,2280,2280,2280,0
|
|
20240924,112500,41173775,2280,2280,2280,2280,0
|
|
20240924,112400,41173775,2280,2280,2280,2280,0
|
|
20240924,112300,41173775,2280,2280,2280,2280,0
|
|
20240924,112200,41173775,2280,2280,2280,2280,0
|
|
20240924,112100,41173775,2280,2280,2280,2280,0
|
|
20240924,112000,41173775,2280,2280,2280,2280,0
|
|
20240924,111900,41173775,2280,2280,2280,2280,0
|
|
20240924,111800,41173775,2280,2280,2280,2280,0
|
|
20240924,111700,41173775,2280,2280,2280,2280,0
|
|
20240924,111600,41173775,2280,2280,2280,2280,0
|
|
20240924,111500,41173775,2280,2270,2280,2265,866
|
|
20240924,111400,39211285,2270,2270,2270,2270,2000
|
|
20240924,111300,34671285,2280,2280,2280,2280,0
|
|
20240924,111200,34671285,2280,2280,2280,2280,0
|
|
20240924,111100,34671285,2280,2280,2280,2280,0
|
|
20240924,111000,34671285,2280,2280,2280,2280,0
|
|
20240924,110900,34671285,2280,2280,2280,2280,0
|
|
20240924,110800,34671285,2280,2280,2280,2280,0
|
|
20240924,110700,34671285,2280,2280,2280,2280,0
|
|
20240924,110600,34671285,2280,2280,2280,2280,0
|
|
20240924,110500,34671285,2280,2280,2280,2280,0
|
|
20240924,110400,34671285,2280,2280,2280,2280,0
|
|
20240924,110300,34671285,2280,2280,2280,2280,0
|
|
20240924,110200,34671285,2280,2280,2280,2280,0
|
|
20240924,110100,34671285,2280,2280,2280,2280,0
|
|
20240924,110000,34671285,2280,2280,2280,2280,0
|
|
20240924,105900,34671285,2280,2280,2280,2280,0
|
|
20240924,105800,34671285,2280,2280,2280,2280,0
|
|
20240924,105700,34671285,2280,2280,2280,2280,0
|
|
20240924,105600,34671285,2280,2280,2280,2280,0
|
|
20240924,105500,34671285,2280,2280,2280,2280,0
|
|
20240924,105400,34671285,2280,2280,2280,2280,0
|
|
20240924,105300,34671285,2280,2280,2280,2280,0
|
|
20240924,105200,34671285,2280,2280,2280,2280,0
|
|
20240924,105100,34671285,2280,2280,2280,2280,145
|
|
20240924,105000,34340685,2280,2280,2280,2280,0
|
|
20240924,104900,34340685,2280,2280,2280,2280,0
|
|
20240924,104800,34340685,2280,2280,2280,2280,0
|
|
20240924,104700,34340685,2280,2280,2280,2280,0
|
|
20240924,104600,34340685,2280,2280,2280,2280,0
|
|
20240924,104500,34340685,2280,2280,2280,2280,0
|
|
20240924,104400,34340685,2280,2280,2280,2280,0
|
|
20240924,104300,34340685,2280,2280,2280,2280,0
|
|
20240924,104200,34340685,2280,2275,2280,2275,5000
|
|
20240924,104100,22950685,2280,2280,2280,2280,0
|
|
20240924,104000,22950685,2280,2280,2280,2280,0
|
|
20240924,103900,22950685,2280,2280,2280,2280,0
|
|
20240924,103800,22950685,2280,2280,2280,2280,0
|
|
20240924,103700,22950685,2280,2280,2280,2280,0
|
|
20240924,103600,22950685,2280,2280,2280,2280,50
|
|
20240924,103500,22836685,2280,2280,2280,2280,0
|
|
20240924,103400,22836685,2280,2280,2280,2280,0
|
|
20240924,103300,22836685,2280,2280,2280,2280,0
|
|
20240924,103200,22836685,2280,2280,2280,2280,4
|
|
20240924,103100,22827565,2265,2265,2265,2265,0
|
|
20240924,103000,22827565,2265,2265,2265,2265,0
|
|
20240924,102900,22827565,2265,2265,2265,2265,0
|
|
20240924,102800,22827565,2265,2265,2265,2265,0
|
|
20240924,102700,22827565,2265,2265,2265,2265,0
|
|
20240924,102600,22827565,2265,2265,2265,2265,0
|
|
20240924,102500,22827565,2265,2265,2265,2265,294
|
|
20240924,102400,22161655,2270,2270,2270,2270,0
|
|
20240924,102300,22161655,2270,2270,2270,2270,0
|
|
20240924,102200,22161655,2270,2280,2280,2270,427
|
|
20240924,102100,21192355,2280,2280,2280,2280,1
|
|
20240924,102000,21190075,2280,2280,2280,2280,0
|
|
20240924,101900,21190075,2280,2280,2280,2280,0
|
|
20240924,101800,21190075,2280,2280,2280,2280,0
|
|
20240924,101700,21190075,2280,2280,2280,2280,0
|
|
20240924,101600,21190075,2280,2280,2280,2280,0
|
|
20240924,101500,21190075,2280,2280,2280,2280,1
|
|
20240924,101400,21187795,2265,2265,2265,2265,0
|
|
20240924,101300,21187795,2265,2265,2265,2265,0
|
|
20240924,101200,21187795,2265,2265,2265,2265,0
|
|
20240924,101100,21187795,2265,2265,2265,2265,0
|
|
20240924,101000,21187795,2265,2265,2265,2265,14
|
|
20240924,100900,21156085,2265,2265,2265,2265,0
|
|
20240924,100800,21156085,2265,2265,2265,2265,0
|
|
20240924,100700,21156085,2265,2265,2265,2265,0
|
|
20240924,100600,21156085,2265,2265,2265,2265,0
|
|
20240924,100500,21156085,2265,2265,2265,2265,0
|
|
20240924,100400,21156085,2265,2265,2265,2265,0
|
|
20240924,100300,21156085,2265,2265,2265,2265,0
|
|
20240924,100200,21156085,2265,2265,2265,2265,0
|
|
20240924,100100,21156085,2265,2265,2265,2265,0
|
|
20240924,100000,21156085,2265,2265,2265,2265,0
|
|
20240924,095900,21156085,2265,2275,2275,2265,300
|
|
20240924,095800,20475560,2275,2275,2275,2275,0
|
|
20240924,095700,20475560,2275,2275,2275,2275,70
|
|
20240924,095600,20316310,2280,2280,2280,2280,0
|
|
20240924,095500,20316310,2280,2280,2280,2280,0
|
|
20240924,095400,20316310,2280,2280,2280,2280,0
|
|
20240924,095300,20316310,2280,2280,2280,2280,20
|
|
20240924,095200,20270710,2280,2280,2280,2280,0
|
|
20240924,095100,20270710,2280,2280,2280,2280,0
|
|
20240924,095000,20270710,2280,2280,2280,2280,14
|
|
20240924,094900,20238790,2285,2285,2285,2285,0
|
|
20240924,094800,20238790,2285,2285,2285,2285,0
|
|
20240924,094700,20238790,2285,2285,2285,2285,0
|
|
20240924,094600,20238790,2285,2285,2285,2285,250
|
|
20240924,094500,19667540,2285,2285,2285,2285,0
|
|
20240924,094400,19667540,2285,2285,2285,2285,0
|
|
20240924,094300,19667540,2285,2285,2285,2285,0
|
|
20240924,094200,19667540,2285,2285,2285,2285,0
|
|
20240924,094100,19667540,2285,2285,2285,2285,0
|
|
20240924,094000,19667540,2285,2285,2285,2285,1
|
|
20240924,093900,19665255,2285,2285,2285,2285,1
|
|
20240924,093800,19662970,2285,2285,2285,2285,0
|
|
20240924,093700,19662970,2285,2285,2285,2285,0
|
|
20240924,093600,19662970,2285,2285,2285,2285,0
|
|
20240924,093500,19662970,2285,2285,2285,2285,0
|
|
20240924,093400,19662970,2285,2285,2285,2285,0
|
|
20240924,093300,19662970,2285,2285,2285,2285,0
|
|
20240924,093200,19662970,2285,2285,2285,2285,0
|
|
20240924,093100,19662970,2285,2285,2285,2285,0
|
|
20240924,093000,19662970,2285,2285,2285,2285,0
|
|
20240924,092900,19662970,2285,2285,2285,2285,0
|
|
20240924,092800,19662970,2285,2285,2285,2285,0
|
|
20240924,092700,19662970,2285,2285,2285,2285,3501
|
|
20240924,092600,11663185,2285,2285,2285,2285,0
|
|
20240924,092500,11663185,2285,2285,2285,2285,0
|
|
20240924,092400,11663185,2285,2270,2285,2270,5
|
|
20240924,092300,11651795,2270,2275,2275,2270,17
|
|
20240924,092200,11613155,2275,2275,2275,2275,0
|
|
20240924,092100,11613155,2275,2275,2275,2275,0
|
|
20240924,092000,11613155,2275,2275,2275,2275,182
|
|
20240924,091900,11199105,2280,2280,2280,2280,0
|
|
20240924,091800,11199105,2280,2280,2280,2280,3
|
|
20240924,091700,11192265,2285,2285,2285,2285,0
|
|
20240924,091600,11192265,2285,2285,2285,2285,0
|
|
20240924,091500,11192265,2285,2285,2285,2285,0
|
|
20240924,091400,11192265,2285,2285,2285,2285,1
|
|
20240924,091300,11189980,2275,2275,2275,2275,130
|
|
20240924,091200,10894230,2275,2275,2275,2275,0
|
|
20240924,091100,10894230,2275,2275,2275,2275,200
|
|
20240924,091000,10439230,2285,2275,2285,2275,739
|
|
20240924,090900,8755505,2285,2285,2285,2285,3
|
|
20240924,090800,8748650,2290,2290,2290,2290,0
|
|
20240924,090700,8748650,2290,2290,2290,2290,30
|
|
20240924,090600,8679950,2270,2270,2270,2270,0
|
|
20240924,090500,8679950,2270,2270,2270,2270,1000
|
|
20240924,090400,6409950,2285,2285,2285,2285,31
|
|
20240924,090300,6339115,2265,2265,2265,2265,0
|
|
20240924,090200,6339115,2265,2265,2265,2265,32
|
|
20240924,090100,6266635,2295,2270,2295,2270,1252
|
|
20240924,090000,3405830,2270,2260,2270,2260,1507
|