597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185400,227173785,2920,2920,2920,2920,4822
|
|
20240903,185300,227173785,2920,2920,2920,2920,0
|
|
20240903,185200,227173785,2920,2920,2920,2920,0
|
|
20240903,185100,227173785,2920,2920,2920,2920,0
|
|
20240903,185000,227173785,2920,2920,2920,2920,0
|
|
20240903,184900,227173785,2920,2920,2920,2920,0
|
|
20240903,184800,227173785,2920,2920,2920,2920,0
|
|
20240903,184700,227173785,2920,2920,2920,2920,0
|
|
20240903,184600,227173785,2920,2920,2920,2920,0
|
|
20240903,184500,227173785,2920,2920,2920,2920,0
|
|
20240903,184400,227173785,2920,2920,2920,2920,0
|
|
20240903,184300,227173785,2920,2920,2920,2920,0
|
|
20240903,184200,227173785,2920,2920,2920,2920,0
|
|
20240903,184100,227173785,2920,2920,2920,2920,0
|
|
20240903,184000,227173785,2920,2920,2920,2920,0
|
|
20240903,183900,227173785,2920,2920,2920,2920,0
|
|
20240903,183800,227173785,2920,2920,2920,2920,0
|
|
20240903,183700,227173785,2920,2920,2920,2920,0
|
|
20240903,183600,227173785,2920,2920,2920,2920,0
|
|
20240903,183500,227173785,2920,2920,2920,2920,0
|
|
20240903,183400,227173785,2920,2920,2920,2920,0
|
|
20240903,183300,227173785,2920,2920,2920,2920,0
|
|
20240903,183200,227173785,2920,2920,2920,2920,0
|
|
20240903,183100,227173785,2920,2920,2920,2920,0
|
|
20240903,183000,227173785,2920,2920,2920,2920,0
|
|
20240903,182900,227173785,2920,2920,2920,2920,0
|
|
20240903,182800,227173785,2920,2920,2920,2920,0
|
|
20240903,182700,227173785,2920,2920,2920,2920,0
|
|
20240903,182600,227173785,2920,2920,2920,2920,0
|
|
20240903,182500,227173785,2920,2920,2920,2920,0
|
|
20240903,182400,227173785,2920,2920,2920,2920,4822
|
|
20240903,182300,227173785,2920,2920,2920,2920,0
|
|
20240903,182200,227173785,2920,2920,2920,2920,0
|
|
20240903,182100,227173785,2920,2920,2920,2920,0
|
|
20240903,182000,227173785,2920,2920,2920,2920,0
|
|
20240903,181900,227173785,2920,2920,2920,2920,0
|
|
20240903,181800,227173785,2920,2920,2920,2920,0
|
|
20240903,181700,227173785,2920,2920,2920,2920,0
|
|
20240903,181600,227173785,2920,2920,2920,2920,0
|
|
20240903,181500,227173785,2920,2920,2920,2920,0
|
|
20240903,181400,227173785,2920,2920,2920,2920,0
|
|
20240903,181300,227173785,2920,2920,2920,2920,0
|
|
20240903,181200,227173785,2920,2920,2920,2920,0
|
|
20240903,181100,227173785,2920,2920,2920,2920,0
|
|
20240903,181000,227173785,2920,2920,2920,2920,0
|
|
20240903,180900,227173785,2920,2920,2920,2920,0
|
|
20240903,180800,227173785,2920,2920,2920,2920,0
|
|
20240903,180700,227173785,2920,2920,2920,2920,0
|
|
20240903,180600,227173785,2920,2920,2920,2920,0
|
|
20240903,180500,227173785,2920,2920,2920,2920,0
|
|
20240903,180400,227173785,2920,2920,2920,2920,0
|
|
20240903,180300,227173785,2920,2920,2920,2920,0
|
|
20240903,180200,227173785,2920,2920,2920,2920,0
|
|
20240903,180100,227173785,2920,2920,2920,2920,0
|
|
20240903,180000,227173785,2920,2920,2920,2920,0
|
|
20240903,175900,227173785,2920,2920,2920,2920,0
|
|
20240903,175800,227173785,2920,2920,2920,2920,0
|
|
20240903,175700,227173785,2920,2920,2920,2920,0
|
|
20240903,175600,227173785,2920,2920,2920,2920,0
|
|
20240903,175500,227173785,2920,2920,2920,2920,0
|
|
20240903,175400,227173785,2920,2920,2920,2920,4822
|
|
20240903,175300,227173785,2920,2920,2920,2920,0
|
|
20240903,175200,227173785,2920,2920,2920,2920,0
|
|
20240903,175100,227173785,2920,2920,2920,2920,0
|
|
20240903,175000,227173785,2920,2920,2920,2920,0
|
|
20240903,174900,227173785,2920,2920,2920,2920,0
|
|
20240903,174800,227173785,2920,2920,2920,2920,0
|
|
20240903,174700,227173785,2920,2920,2920,2920,0
|
|
20240903,174600,227173785,2920,2920,2920,2920,0
|
|
20240903,174500,227173785,2920,2920,2920,2920,0
|
|
20240903,174400,227173785,2920,2920,2920,2920,0
|
|
20240903,174300,227173785,2920,2920,2920,2920,0
|
|
20240903,174200,227173785,2920,2920,2920,2920,0
|
|
20240903,174100,227173785,2920,2920,2920,2920,0
|
|
20240903,174000,227173785,2920,2920,2920,2920,0
|
|
20240903,173900,227173785,2920,2920,2920,2920,0
|
|
20240903,173800,227173785,2920,2920,2920,2920,0
|
|
20240903,173700,227173785,2920,2920,2920,2920,0
|
|
20240903,173600,227173785,2920,2920,2920,2920,0
|
|
20240903,173500,227173785,2920,2920,2920,2920,0
|
|
20240903,173400,227173785,2920,2920,2920,2920,0
|
|
20240903,173300,227173785,2920,2920,2920,2920,0
|
|
20240903,173200,227173785,2920,2920,2920,2920,0
|
|
20240903,173100,227173785,2920,2920,2920,2920,0
|
|
20240903,173000,227173785,2920,2920,2920,2920,0
|
|
20240903,172900,227173785,2920,2920,2920,2920,0
|
|
20240903,172800,227173785,2920,2920,2920,2920,0
|
|
20240903,172700,227173785,2920,2920,2920,2920,0
|
|
20240903,172600,227173785,2920,2920,2920,2920,0
|
|
20240903,172500,227173785,2920,2920,2920,2920,0
|
|
20240903,172400,227173785,2920,2920,2920,2920,4822
|
|
20240903,172300,227173785,2920,2920,2920,2920,0
|
|
20240903,172200,227173785,2920,2920,2920,2920,0
|
|
20240903,172100,227173785,2920,2920,2920,2920,0
|
|
20240903,172000,227173785,2920,2920,2920,2920,0
|
|
20240903,171900,227173785,2920,2920,2920,2920,0
|
|
20240903,171800,227173785,2920,2920,2920,2920,0
|
|
20240903,171700,227173785,2920,2920,2920,2920,0
|
|
20240903,171600,227173785,2920,2920,2920,2920,0
|
|
20240903,171500,227173785,2920,2920,2920,2920,0
|
|
20240903,171400,227173785,2920,2920,2920,2920,0
|
|
20240903,171300,227173785,2920,2920,2920,2920,0
|
|
20240903,171200,227173785,2920,2920,2920,2920,0
|
|
20240903,171100,227173785,2920,2920,2920,2920,0
|
|
20240903,171000,227173785,2920,2920,2920,2920,0
|
|
20240903,170900,227173785,2920,2920,2920,2920,0
|
|
20240903,170800,227173785,2920,2920,2920,2920,0
|
|
20240903,170700,227173785,2920,2920,2920,2920,0
|
|
20240903,170600,227173785,2920,2920,2920,2920,0
|
|
20240903,170500,227173785,2920,2920,2920,2920,0
|
|
20240903,170400,227173785,2920,2920,2920,2920,0
|
|
20240903,170300,227173785,2920,2920,2920,2920,0
|
|
20240903,170200,227173785,2920,2920,2920,2920,0
|
|
20240903,170100,227173785,2920,2920,2920,2920,0
|
|
20240903,170000,227173785,2920,2920,2920,2920,0
|
|
20240903,165900,227173785,2920,2920,2920,2920,0
|
|
20240903,165800,227173785,2920,2920,2920,2920,0
|
|
20240903,165700,227173785,2920,2920,2920,2920,0
|
|
20240903,165600,227173785,2920,2920,2920,2920,0
|
|
20240903,165500,227173785,2920,2920,2920,2920,0
|
|
20240903,165400,227173785,2920,2920,2920,2920,4822
|
|
20240903,165300,227173785,2920,2920,2920,2920,0
|
|
20240903,165200,227173785,2920,2920,2920,2920,0
|
|
20240903,165100,227173785,2920,2920,2920,2920,0
|
|
20240903,165000,227173785,2920,2920,2920,2920,0
|
|
20240903,164900,227173785,2920,2920,2920,2920,0
|
|
20240903,164800,227173785,2920,2920,2920,2920,0
|
|
20240903,164700,227173785,2920,2920,2920,2920,0
|
|
20240903,164600,227173785,2920,2920,2920,2920,0
|
|
20240903,164500,227173785,2920,2920,2920,2920,0
|
|
20240903,164400,227173785,2920,2920,2920,2920,0
|
|
20240903,164300,227173785,2920,2920,2920,2920,0
|
|
20240903,164200,227173785,2920,2920,2920,2920,0
|
|
20240903,164100,227173785,2920,2920,2920,2920,0
|
|
20240903,164000,227173785,2920,2920,2920,2920,0
|
|
20240903,163900,227173785,2920,2920,2920,2920,0
|
|
20240903,163800,227173785,2920,2920,2920,2920,0
|
|
20240903,163700,227173785,2920,2920,2920,2920,0
|
|
20240903,163600,227173785,2920,2920,2920,2920,0
|
|
20240903,163500,227173785,2920,2920,2920,2920,0
|
|
20240903,163400,227173785,2920,2920,2920,2920,0
|
|
20240903,163300,227173785,2920,2920,2920,2920,0
|
|
20240903,163200,227173785,2920,2920,2920,2920,0
|
|
20240903,163100,227173785,2920,2920,2920,2920,0
|
|
20240903,163000,227173785,2920,2920,2920,2920,0
|
|
20240903,162900,227173785,2920,2920,2920,2920,0
|
|
20240903,162800,227173785,2920,2920,2920,2920,0
|
|
20240903,162700,227173785,2920,2920,2920,2920,0
|
|
20240903,162600,227173785,2920,2920,2920,2920,0
|
|
20240903,162500,227173785,2920,2920,2920,2920,0
|
|
20240903,162400,227173785,2920,2920,2920,2920,4822
|
|
20240903,162300,227173785,2920,2920,2920,2920,0
|
|
20240903,162200,227173785,2920,2920,2920,2920,0
|
|
20240903,162100,227173785,2920,2920,2920,2920,0
|
|
20240903,162000,227173785,2920,2920,2920,2920,0
|
|
20240903,161900,227173785,2920,2920,2920,2920,0
|
|
20240903,161800,227173785,2920,2920,2920,2920,0
|
|
20240903,161700,227173785,2920,2920,2920,2920,0
|
|
20240903,161600,227173785,2920,2920,2920,2920,0
|
|
20240903,161500,227173785,2920,2920,2920,2920,0
|
|
20240903,161400,227173785,2920,2920,2920,2920,0
|
|
20240903,161300,227173785,2920,2920,2920,2920,0
|
|
20240903,161200,227173785,2920,2920,2920,2920,0
|
|
20240903,161100,227173785,2920,2920,2920,2920,0
|
|
20240903,161000,227173785,2920,2920,2920,2920,0
|
|
20240903,160900,227173785,2920,2920,2920,2920,0
|
|
20240903,160800,227173785,2920,2920,2920,2920,0
|
|
20240903,160700,227173785,2920,2920,2920,2920,0
|
|
20240903,160600,227173785,2920,2920,2920,2920,0
|
|
20240903,160500,227173785,2920,2920,2920,2920,0
|
|
20240903,160400,227173785,2920,2920,2920,2920,0
|
|
20240903,160300,227173785,2920,2920,2920,2920,0
|
|
20240903,160200,227173785,2920,2920,2920,2920,0
|
|
20240903,160100,227173785,2920,2920,2920,2920,0
|
|
20240903,160000,227173785,2920,2920,2920,2920,0
|
|
20240903,155900,227173785,2920,2920,2920,2920,0
|
|
20240903,155800,227173785,2920,2920,2920,2920,0
|
|
20240903,155700,227173785,2920,2920,2920,2920,0
|
|
20240903,155600,227173785,2920,2920,2920,2920,0
|
|
20240903,155500,227173785,2920,2920,2920,2920,0
|
|
20240903,155400,227173785,2920,2920,2920,2920,4822
|
|
20240903,155300,227173785,2920,2920,2920,2920,0
|
|
20240903,155200,227173785,2920,2920,2920,2920,0
|
|
20240903,155100,227173785,2920,2920,2920,2920,0
|
|
20240903,155000,227173785,2920,2920,2920,2920,0
|
|
20240903,154900,227173785,2920,2920,2920,2920,0
|
|
20240903,154800,227173785,2920,2920,2920,2920,0
|
|
20240903,154700,227173785,2920,2920,2920,2920,0
|
|
20240903,154600,227173785,2920,2920,2920,2920,0
|
|
20240903,154500,227173785,2920,2920,2920,2920,0
|
|
20240903,154400,227173785,2920,2920,2920,2920,0
|
|
20240903,154300,227173785,2920,2920,2920,2920,0
|
|
20240903,154200,227173785,2920,2920,2920,2920,0
|
|
20240903,154100,227173785,2920,2920,2920,2920,0
|
|
20240903,154000,227173785,2920,2920,2920,2920,0
|
|
20240903,153900,227173785,2920,2920,2920,2920,0
|
|
20240903,153800,227173785,2920,2920,2920,2920,0
|
|
20240903,153700,227173785,2920,2920,2920,2920,0
|
|
20240903,153600,227173785,2920,2920,2920,2920,0
|
|
20240903,153500,227173785,2920,2920,2920,2920,0
|
|
20240903,153400,227173785,2920,2920,2920,2920,0
|
|
20240903,153300,227173785,2920,2920,2920,2920,0
|
|
20240903,153200,227173785,2920,2920,2920,2920,0
|
|
20240903,153100,227173785,2920,2920,2920,2920,0
|
|
20240903,153000,227173785,2920,2920,2920,2920,4822
|
|
20240903,152900,213093545,2945,2945,2945,2945,0
|
|
20240903,152800,213093545,2945,2945,2945,2945,0
|
|
20240903,152700,213093545,2945,2945,2945,2945,0
|
|
20240903,152600,213093545,2945,2945,2945,2945,0
|
|
20240903,152500,213093545,2945,2945,2945,2945,0
|
|
20240903,152400,213093545,2945,2945,2945,2945,0
|
|
20240903,152300,213093545,2945,2945,2945,2945,0
|
|
20240903,152200,213093545,2945,2945,2945,2945,0
|
|
20240903,152100,213093545,2945,2945,2945,2945,0
|
|
20240903,152000,213093545,2945,2945,2945,2945,0
|
|
20240903,151900,213093545,2945,2945,2945,2945,0
|
|
20240903,151800,213093545,2945,2945,2945,2945,6
|
|
20240903,151700,213075875,2945,2945,2945,2945,1
|
|
20240903,151600,213072930,2940,2940,2940,2940,1
|
|
20240903,151500,213069990,2945,2945,2945,2945,0
|
|
20240903,151400,213069990,2945,2935,2945,2925,321
|
|
20240903,151300,212129840,2945,2940,2945,2930,84
|
|
20240903,151200,211883690,2945,2945,2945,2945,0
|
|
20240903,151100,211883690,2945,2945,2945,2945,0
|
|
20240903,151000,211883690,2945,2935,2945,2930,22
|
|
20240903,150900,211819205,2945,2945,2945,2945,100
|
|
20240903,150800,211524705,2945,2945,2945,2945,0
|
|
20240903,150700,211524705,2945,2945,2945,2945,40
|
|
20240903,150600,211406905,2950,2950,2950,2950,1
|
|
20240903,150500,211403955,2950,2945,2950,2945,4
|
|
20240903,150400,211392160,2945,2950,2950,2945,3
|
|
20240903,150300,211383320,2950,2935,2950,2925,1552
|
|
20240903,150200,206842495,2945,2940,2945,2925,2469
|
|
20240903,150100,199610870,2945,2945,2945,2945,0
|
|
20240903,150000,199610870,2945,2945,2945,2945,1
|
|
20240903,145900,199607925,2945,2945,2945,2945,0
|
|
20240903,145800,199607925,2945,2945,2945,2945,2
|
|
20240903,145700,199602035,2930,2945,2945,2930,301
|
|
20240903,145600,198719845,2935,2935,2935,2935,1
|
|
20240903,145500,198716910,2935,2935,2950,2930,992
|
|
20240903,145400,195809535,2940,2945,2950,2935,5890
|
|
20240903,145300,178505930,2945,2950,2955,2945,3053
|
|
20240903,145200,169508010,2955,2955,2955,2955,0
|
|
20240903,145100,169508010,2955,2955,2955,2955,224
|
|
20240903,145000,168846090,2955,2955,2955,2955,6
|
|
20240903,144900,168828360,2955,2955,2955,2955,0
|
|
20240903,144800,168828360,2955,2955,2955,2955,649
|
|
20240903,144700,166910565,2960,2960,2960,2960,32
|
|
20240903,144600,166815845,2960,2960,2960,2960,0
|
|
20240903,144500,166815845,2960,2960,2960,2960,0
|
|
20240903,144400,166815845,2960,2960,2960,2960,0
|
|
20240903,144300,166815845,2960,2955,2960,2955,743
|
|
20240903,144200,164620180,2960,2960,2960,2960,0
|
|
20240903,144100,164620180,2960,2960,2960,2960,10
|
|
20240903,144000,164590580,2960,2960,2960,2960,0
|
|
20240903,143900,164590580,2960,2960,2960,2960,13
|
|
20240903,143800,164552100,2960,2960,2960,2960,97
|
|
20240903,143700,164264980,2960,2960,2960,2960,2
|
|
20240903,143600,164259060,2960,2960,2960,2960,376
|
|
20240903,143500,163146100,2965,2960,2965,2960,35
|
|
20240903,143400,163042495,2965,2965,2965,2965,0
|
|
20240903,143300,163042495,2965,2965,2965,2965,0
|
|
20240903,143200,163042495,2965,2965,2965,2965,2
|
|
20240903,143100,163036565,2965,2965,2965,2965,0
|
|
20240903,143000,163036565,2965,2965,2965,2965,7
|
|
20240903,142900,163015810,2965,2965,2965,2965,3
|
|
20240903,142800,163006915,2960,2960,2960,2960,2866
|
|
20240903,142700,154523555,2960,2960,2960,2960,0
|
|
20240903,142600,154523555,2960,2960,2965,2960,348
|
|
20240903,142500,153493470,2965,2965,2965,2965,0
|
|
20240903,142400,153493470,2965,2965,2965,2965,1
|
|
20240903,142300,153490505,2960,2965,2965,2960,29
|
|
20240903,142200,153404650,2960,2960,2960,2960,60
|
|
20240903,142100,153227050,2965,2965,2965,2965,1
|
|
20240903,142000,153224085,2960,2960,2960,2960,0
|
|
20240903,141900,153224085,2960,2960,2960,2960,946
|
|
20240903,141800,150423925,2960,2960,2960,2960,0
|
|
20240903,141700,150423925,2960,2955,2960,2955,60
|
|
20240903,141600,150246600,2960,2960,2960,2960,0
|
|
20240903,141500,150246600,2960,2960,2960,2960,0
|
|
20240903,141400,150246600,2960,2960,2960,2960,1
|
|
20240903,141300,150243640,2955,2955,2955,2955,15
|
|
20240903,141200,150199315,2960,2960,2960,2960,0
|
|
20240903,141100,150199315,2960,2955,2960,2955,152
|
|
20240903,141000,149750145,2960,2960,2960,2960,0
|
|
20240903,140900,149750145,2960,2960,2960,2960,32
|
|
20240903,140800,149655425,2955,2955,2955,2955,927
|
|
20240903,140700,146916140,2960,2960,2960,2960,1
|
|
20240903,140600,146913180,2960,2960,2960,2960,0
|
|
20240903,140500,146913180,2960,2960,2960,2960,3
|
|
20240903,140400,146904300,2960,2960,2960,2960,0
|
|
20240903,140300,146904300,2960,2960,2960,2960,2
|
|
20240903,140200,146898380,2960,2960,2960,2960,2
|
|
20240903,140100,146892460,2960,2960,2960,2960,0
|
|
20240903,140000,146892460,2960,2955,2960,2955,11
|
|
20240903,135900,146859950,2960,2960,2960,2960,0
|
|
20240903,135800,146859950,2960,2960,2960,2960,0
|
|
20240903,135700,146859950,2960,2960,2960,2960,0
|
|
20240903,135600,146859950,2960,2960,2960,2960,0
|
|
20240903,135500,146859950,2960,2960,2960,2960,0
|
|
20240903,135400,146859950,2960,2960,2960,2960,0
|
|
20240903,135300,146859950,2960,2960,2960,2960,3
|
|
20240903,135200,146851070,2955,2960,2960,2955,247
|
|
20240903,135100,146120880,2965,2965,2965,2965,23
|
|
20240903,135000,146052685,2965,2960,2965,2960,3
|
|
20240903,134900,146043795,2965,2965,2965,2965,20
|
|
20240903,134800,145984495,2965,2965,2965,2965,0
|
|
20240903,134700,145984495,2965,2955,2965,2950,45
|
|
20240903,134600,145851495,2965,2965,2965,2965,2
|
|
20240903,134500,145845565,2965,2965,2965,2965,0
|
|
20240903,134400,145845565,2965,2965,2965,2965,10
|
|
20240903,134300,145815915,2960,2960,2960,2950,334
|
|
20240903,134200,144829580,2960,2965,2965,2960,253
|
|
20240903,134100,144080650,2965,2960,2965,2960,328
|
|
20240903,134000,143109720,2965,2960,2965,2960,81
|
|
20240903,133900,142869955,2965,2965,2965,2965,2
|
|
20240903,133800,142864025,2965,2965,2965,2965,3
|
|
20240903,133700,142855130,2965,2965,2965,2965,0
|
|
20240903,133600,142855130,2965,2965,2965,2965,210
|
|
20240903,133500,142232480,2965,2965,2965,2965,0
|
|
20240903,133400,142232480,2965,2965,2965,2965,0
|
|
20240903,133300,142232480,2965,2965,2965,2965,14
|
|
20240903,133200,142190970,2965,2965,2965,2965,1621
|
|
20240903,133100,137384705,2970,2970,2970,2970,10
|
|
20240903,133000,137355005,2965,2965,2965,2965,1000
|
|
20240903,132900,134390005,2970,2970,2970,2970,0
|
|
20240903,132800,134390005,2970,2965,2970,2965,11
|
|
20240903,132700,134357385,2965,2965,2965,2965,30
|
|
20240903,132600,134268435,2970,2970,2970,2970,0
|
|
20240903,132500,134268435,2970,2970,2970,2970,0
|
|
20240903,132400,134268435,2970,2970,2970,2970,17
|
|
20240903,132300,134217945,2965,2965,2965,2965,10
|
|
20240903,132200,134188295,2970,2965,2970,2965,203
|
|
20240903,132100,133586385,2965,2970,2970,2965,400
|
|
20240903,132000,132400355,2970,2970,2970,2970,0
|
|
20240903,131900,132400355,2970,2970,2970,2970,852
|
|
20240903,131800,129869915,2970,2965,2970,2965,203
|
|
20240903,131700,129268005,2970,2970,2970,2965,514
|
|
20240903,131600,127743925,2970,2965,2970,2965,110
|
|
20240903,131500,127417685,2965,2965,2965,2965,10
|
|
20240903,131400,127388035,2965,2965,2965,2965,91
|
|
20240903,131300,127118220,2965,2970,2970,2965,130
|
|
20240903,131200,126732270,2970,2970,2970,2970,0
|
|
20240903,131100,126732270,2970,2970,2970,2970,0
|
|
20240903,131000,126732270,2970,2970,2970,2970,10
|
|
20240903,130900,126702570,2970,2970,2970,2970,0
|
|
20240903,130800,126702570,2970,2970,2970,2970,0
|
|
20240903,130700,126702570,2970,2970,2970,2970,0
|
|
20240903,130600,126702570,2970,2970,2970,2970,3
|
|
20240903,130500,126693660,2970,2970,2970,2970,1
|
|
20240903,130400,126690690,2970,2970,2970,2970,0
|
|
20240903,130300,126690690,2970,2970,2970,2970,0
|
|
20240903,130200,126690690,2970,2970,2970,2970,0
|
|
20240903,130100,126690690,2970,2970,2970,2970,0
|
|
20240903,130000,126690690,2970,2970,2970,2970,4
|
|
20240903,125900,126678810,2970,2970,2970,2970,1
|
|
20240903,125800,126675840,2970,2965,2970,2965,122
|
|
20240903,125700,126314095,2960,2960,2960,2960,197
|
|
20240903,125600,125730975,2960,2960,2960,2960,0
|
|
20240903,125500,125730975,2960,2960,2960,2960,30
|
|
20240903,125400,125642175,2955,2955,2955,2955,0
|
|
20240903,125300,125642175,2955,2960,2960,2955,92
|
|
20240903,125200,125370305,2955,2960,2960,2955,12
|
|
20240903,125100,125334835,2955,2960,2960,2955,81
|
|
20240903,125000,125095375,2960,2955,2960,2955,27
|
|
20240903,124900,125015535,2960,2960,2960,2960,40
|
|
20240903,124800,124897135,2945,2960,2960,2945,559
|
|
20240903,124700,123249525,2955,2955,2955,2955,25
|
|
20240903,124600,123175650,2960,2960,2960,2960,100
|
|
20240903,124500,122879650,2960,2960,2960,2960,2
|
|
20240903,124400,122873730,2960,2960,2960,2960,0
|
|
20240903,124300,122873730,2960,2960,2960,2955,59
|
|
20240903,124200,122699320,2960,2960,2960,2960,20
|
|
20240903,124100,122640120,2960,2960,2960,2960,21
|
|
20240903,124000,122577960,2960,2960,2960,2960,3
|
|
20240903,123900,122569080,2960,2960,2960,2960,188
|
|
20240903,123800,122012600,2960,2960,2960,2960,0
|
|
20240903,123700,122012600,2960,2960,2960,2960,5
|
|
20240903,123600,121997800,2960,2960,2960,2960,1
|
|
20240903,123500,121994840,2955,2960,2960,2955,176
|
|
20240903,123400,121473960,2960,2955,2960,2955,18
|
|
20240903,123300,121420700,2960,2960,2960,2960,0
|
|
20240903,123200,121420700,2960,2955,2960,2955,11
|
|
20240903,123100,121388190,2960,2960,2960,2955,17
|
|
20240903,123000,121337945,2955,2960,2960,2955,6
|
|
20240903,122900,121320210,2960,2955,2960,2955,7
|
|
20240903,122800,121299520,2960,2960,2960,2955,13
|
|
20240903,122700,121261045,2960,2960,2960,2940,2010
|
|
20240903,122600,115339060,2970,2970,2970,2970,0
|
|
20240903,122500,115339060,2970,2965,2970,2965,11
|
|
20240903,122400,115306440,2970,2970,2970,2970,0
|
|
20240903,122300,115306440,2970,2970,2970,2965,45
|
|
20240903,122200,115172850,2945,2970,2970,2945,13010
|
|
20240903,122100,76738220,2965,2965,2965,2965,0
|
|
20240903,122000,76738220,2965,2965,2965,2965,0
|
|
20240903,121900,76738220,2965,2965,2965,2965,0
|
|
20240903,121800,76738220,2965,2965,2965,2965,0
|
|
20240903,121700,76738220,2965,2965,2965,2965,0
|
|
20240903,121600,76738220,2965,2965,2965,2965,0
|
|
20240903,121500,76738220,2965,2965,2965,2965,0
|
|
20240903,121400,76738220,2965,2965,2965,2965,0
|
|
20240903,121300,76738220,2965,2965,2965,2965,0
|
|
20240903,121200,76738220,2965,2965,2965,2965,0
|
|
20240903,121100,76738220,2965,2965,2965,2965,0
|
|
20240903,121000,76738220,2965,2965,2965,2965,0
|
|
20240903,120900,76738220,2965,2965,2965,2965,0
|
|
20240903,120800,76738220,2965,2965,2965,2965,0
|
|
20240903,120700,76738220,2965,2965,2965,2965,100
|
|
20240903,120600,76441720,2970,2970,2970,2970,0
|
|
20240903,120500,76441720,2970,2970,2970,2970,0
|
|
20240903,120400,76441720,2970,2970,2970,2970,2
|
|
20240903,120300,76435780,2970,2970,2970,2970,0
|
|
20240903,120200,76435780,2970,2970,2970,2970,23
|
|
20240903,120100,76367470,2970,2970,2970,2970,0
|
|
20240903,120000,76367470,2970,2970,2970,2970,1
|
|
20240903,115900,76364500,2970,2970,2970,2970,4
|
|
20240903,115800,76352620,2970,2970,2970,2970,0
|
|
20240903,115700,76352620,2970,2970,2970,2970,0
|
|
20240903,115600,76352620,2970,2970,2970,2970,0
|
|
20240903,115500,76352620,2970,2970,2970,2970,0
|
|
20240903,115400,76352620,2970,2970,2970,2970,0
|
|
20240903,115300,76352620,2970,2970,2970,2970,0
|
|
20240903,115200,76352620,2970,2970,2970,2970,0
|
|
20240903,115100,76352620,2970,2970,2970,2970,0
|
|
20240903,115000,76352620,2970,2970,2970,2970,0
|
|
20240903,114900,76352620,2970,2970,2970,2970,0
|
|
20240903,114800,76352620,2970,2970,2970,2970,0
|
|
20240903,114700,76352620,2970,2970,2970,2970,0
|
|
20240903,114600,76352620,2970,2970,2970,2970,0
|
|
20240903,114500,76352620,2970,2970,2970,2970,1
|
|
20240903,114400,76349650,2970,2970,2970,2970,0
|
|
20240903,114300,76349650,2970,2970,2970,2970,0
|
|
20240903,114200,76349650,2970,2970,2970,2970,0
|
|
20240903,114100,76349650,2970,2970,2970,2970,0
|
|
20240903,114000,76349650,2970,2970,2970,2970,0
|
|
20240903,113900,76349650,2970,2970,2970,2970,2
|
|
20240903,113800,76343710,2970,2970,2970,2970,140
|
|
20240903,113700,75927910,2970,2965,2970,2965,11
|
|
20240903,113600,75895290,2970,2970,2970,2970,0
|
|
20240903,113500,75895290,2970,2970,2970,2970,0
|
|
20240903,113400,75895290,2970,2970,2970,2970,1
|
|
20240903,113300,75892320,2970,2970,2970,2970,0
|
|
20240903,113200,75892320,2970,2970,2970,2970,11
|
|
20240903,113100,75859650,2975,2970,2975,2970,90
|
|
20240903,113000,75592345,2970,2970,2970,2970,0
|
|
20240903,112900,75592345,2970,2970,2970,2970,201
|
|
20240903,112800,74995375,2970,2970,2970,2970,70
|
|
20240903,112700,74787475,2975,2975,2975,2975,20
|
|
20240903,112600,74727975,2970,2970,2970,2970,9
|
|
20240903,112500,74701245,2975,2975,2975,2975,0
|
|
20240903,112400,74701245,2975,2975,2975,2975,1
|
|
20240903,112300,74698270,2970,2975,2975,2970,103
|
|
20240903,112200,74391855,2975,2975,2975,2975,100
|
|
20240903,112100,74094355,2975,2975,2975,2975,9
|
|
20240903,112000,74067580,2975,2975,2975,2975,0
|
|
20240903,111900,74067580,2975,2975,2975,2975,0
|
|
20240903,111800,74067580,2975,2975,2975,2975,3
|
|
20240903,111700,74058655,2975,2975,2975,2975,0
|
|
20240903,111600,74058655,2975,2975,2975,2975,0
|
|
20240903,111500,74058655,2975,2975,2975,2975,1
|
|
20240903,111400,74055680,2975,2975,2975,2975,66
|
|
20240903,111300,73859330,2975,2975,2975,2975,1000
|
|
20240903,111200,70884330,2975,2970,2975,2970,211
|
|
20240903,111100,70257605,2970,2970,2970,2970,600
|
|
20240903,111000,68475605,2975,2975,2975,2975,0
|
|
20240903,110900,68475605,2975,2975,2975,2975,0
|
|
20240903,110800,68475605,2975,2975,2975,2975,1
|
|
20240903,110700,68472630,2975,2975,2975,2970,303
|
|
20240903,110600,67572705,2975,2975,2975,2970,172
|
|
20240903,110500,67061010,2975,2975,2975,2975,5
|
|
20240903,110400,67046135,2970,2970,2970,2970,30
|
|
20240903,110300,66957035,2975,2975,2975,2975,0
|
|
20240903,110200,66957035,2975,2975,2975,2975,0
|
|
20240903,110100,66957035,2975,2975,2975,2975,70
|
|
20240903,110000,66748785,2975,2975,2975,2975,60
|
|
20240903,105900,66570285,2975,2975,2975,2975,0
|
|
20240903,105800,66570285,2975,2975,2975,2975,0
|
|
20240903,105700,66570285,2975,2975,2975,2975,0
|
|
20240903,105600,66570285,2975,2975,2975,2975,300
|
|
20240903,105500,65677785,2975,2975,2975,2975,200
|
|
20240903,105400,65082785,2975,2975,2975,2975,0
|
|
20240903,105300,65082785,2975,2975,2975,2975,540
|
|
20240903,105200,63476285,2975,2975,2975,2975,10
|
|
20240903,105100,63446535,2975,2975,2975,2975,21
|
|
20240903,105000,63384060,2970,2970,2970,2970,159
|
|
20240903,104900,62911830,2970,2970,2970,2970,109
|
|
20240903,104800,62588100,2970,2970,2970,2970,10
|
|
20240903,104700,62558400,2965,2965,2965,2965,0
|
|
20240903,104600,62558400,2965,2965,2965,2965,513
|
|
20240903,104500,61037355,2965,2965,2965,2965,0
|
|
20240903,104400,61037355,2965,2965,2965,2965,0
|
|
20240903,104300,61037355,2965,2965,2965,2965,0
|
|
20240903,104200,61037355,2965,2965,2965,2965,0
|
|
20240903,104100,61037355,2965,2965,2965,2965,0
|
|
20240903,104000,61037355,2965,2965,2965,2965,0
|
|
20240903,103900,61037355,2965,2965,2965,2965,300
|
|
20240903,103800,60147855,2970,2970,2970,2970,11
|
|
20240903,103700,60115185,2965,2965,2965,2965,70
|
|
20240903,103600,59907635,2970,2965,2970,2965,132
|
|
20240903,103500,59515990,2965,2970,2970,2965,88
|
|
20240903,103400,59254740,2970,2965,2970,2965,141
|
|
20240903,103300,58836670,2970,2970,2970,2970,0
|
|
20240903,103200,58836670,2970,2970,2970,2970,0
|
|
20240903,103100,58836670,2970,2970,2970,2970,0
|
|
20240903,103000,58836670,2970,2970,2970,2970,0
|
|
20240903,102900,58836670,2970,2970,2970,2970,30
|
|
20240903,102800,58747570,2965,2965,2965,2965,0
|
|
20240903,102700,58747570,2965,2970,2970,2965,9
|
|
20240903,102600,58720865,2970,2970,2970,2965,165
|
|
20240903,102500,58230915,2970,2970,2970,2970,0
|
|
20240903,102400,58230915,2970,2970,2970,2970,0
|
|
20240903,102300,58230915,2970,2970,2970,2970,38
|
|
20240903,102200,58118055,2970,2970,2970,2970,100
|
|
20240903,102100,57821055,2970,2965,2970,2965,64
|
|
20240903,102000,57631025,2970,2970,2970,2970,170
|
|
20240903,101900,57126125,2970,2970,2970,2970,1000
|
|
20240903,101800,54156125,2965,2965,2965,2965,83
|
|
20240903,101700,53910030,2970,2970,2970,2970,154
|
|
20240903,101600,53452650,2975,2975,2975,2975,0
|
|
20240903,101500,53452650,2975,2975,2975,2975,23
|
|
20240903,101400,53384225,2975,2970,2975,2970,533
|
|
20240903,101300,51801195,2975,2975,2975,2975,2
|
|
20240903,101200,51795245,2975,2975,2975,2975,0
|
|
20240903,101100,51795245,2975,2975,2975,2975,0
|
|
20240903,101000,51795245,2975,2975,2975,2975,0
|
|
20240903,100900,51795245,2975,2975,2975,2975,0
|
|
20240903,100800,51795245,2975,2975,2975,2975,0
|
|
20240903,100700,51795245,2975,2975,2975,2975,0
|
|
20240903,100600,51795245,2975,2975,2975,2975,0
|
|
20240903,100500,51795245,2975,2975,2975,2975,101
|
|
20240903,100400,51494770,2975,2975,2975,2975,51
|
|
20240903,100300,51343045,2975,2975,2975,2975,7
|
|
20240903,100200,51322220,2965,2975,2975,2965,355
|
|
20240903,100100,50267595,2975,2975,2975,2975,0
|
|
20240903,100000,50267595,2975,2975,2975,2975,0
|
|
20240903,095900,50267595,2975,2960,2975,2960,21
|
|
20240903,095800,50205390,2965,2970,2970,2965,272
|
|
20240903,095700,49398905,2975,2975,2975,2975,0
|
|
20240903,095600,49398905,2975,2975,2975,2975,3
|
|
20240903,095500,49389980,2970,2970,2970,2970,5
|
|
20240903,095400,49375130,2970,2970,2970,2970,0
|
|
20240903,095300,49375130,2970,2970,2970,2970,0
|
|
20240903,095200,49375130,2970,2970,2970,2970,1189
|
|
20240903,095100,45843800,2975,2975,2975,2975,0
|
|
20240903,095000,45843800,2975,2975,2975,2975,0
|
|
20240903,094900,45843800,2975,2975,2975,2975,0
|
|
20240903,094800,45843800,2975,2975,2975,2975,0
|
|
20240903,094700,45843800,2975,2975,2975,2975,0
|
|
20240903,094600,45843800,2975,2975,2975,2975,10
|
|
20240903,094500,45814050,2970,2970,2970,2970,0
|
|
20240903,094400,45814050,2970,2970,2970,2970,0
|
|
20240903,094300,45814050,2970,2970,2970,2970,149
|
|
20240903,094200,45371520,2970,2965,2970,2965,790
|
|
20240903,094100,43028220,2965,2965,2965,2965,50
|
|
20240903,094000,42879970,2965,2965,2965,2965,15
|
|
20240903,093900,42835495,2965,2965,2965,2965,165
|
|
20240903,093800,42346270,2970,2970,2970,2970,259
|
|
20240903,093700,41577040,2975,2975,2975,2975,3
|
|
20240903,093600,41568115,2975,2975,2975,2975,5
|
|
20240903,093500,41553240,2975,2975,2980,2975,79
|
|
20240903,093400,41318170,2980,2980,2980,2970,822
|
|
20240903,093300,38875600,2980,2980,2980,2980,0
|
|
20240903,093200,38875600,2980,2980,2980,2980,0
|
|
20240903,093100,38875600,2980,2980,2980,2975,37
|
|
20240903,093000,38765495,2980,2980,2980,2975,45
|
|
20240903,092900,38631445,2980,2980,2980,2975,34
|
|
20240903,092800,38530225,2980,2980,2980,2980,1
|
|
20240903,092700,38527245,2975,2975,2975,2975,10
|
|
20240903,092600,38497495,2970,2980,2980,2970,379
|
|
20240903,092500,37371745,2970,2980,2980,2970,175
|
|
20240903,092400,36851965,2980,2980,2980,2980,0
|
|
20240903,092300,36851965,2980,2980,2980,2980,0
|
|
20240903,092200,36851965,2980,2980,2980,2980,0
|
|
20240903,092100,36851965,2980,2975,2980,2975,100
|
|
20240903,092000,36554210,2980,2975,2980,2970,94
|
|
20240903,091900,36274870,2980,2980,2980,2980,3
|
|
20240903,091800,36265930,2970,2970,2970,2970,10
|
|
20240903,091700,36236230,2975,2970,2980,2970,223
|
|
20240903,091600,35573790,2980,2975,2985,2970,361
|
|
20240903,091500,34501015,2985,2985,2985,2975,1003
|
|
20240903,091400,31513565,2985,2975,2985,2975,513
|
|
20240903,091300,29982610,2985,2980,2985,2970,145
|
|
20240903,091200,29550930,2985,2975,2985,2975,4060
|
|
20240903,091100,17452370,2975,2960,2975,2955,751
|
|
20240903,091000,15229150,2960,2960,2960,2960,542
|
|
20240903,090900,13624830,2960,2965,2965,2960,610
|
|
20240903,090800,11819225,2965,2975,2975,2965,192
|
|
20240903,090700,11249615,2980,2980,2980,2980,50
|
|
20240903,090600,11100615,2980,2975,2980,2965,483
|
|
20240903,090500,9664240,2980,2970,2980,2970,27
|
|
20240903,090400,9583880,2965,2965,2980,2965,1180
|
|
20240903,090300,6083975,2965,2960,2965,2960,1003
|
|
20240903,090200,3110090,2960,2955,2960,2955,386
|
|
20240903,090100,1967575,2965,2965,2965,2965,9
|
|
20240903,090000,1940890,2960,2945,2960,2945,659
|