625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192200,82297240,2660,2660,2660,2660,318
|
|
20240904,192100,82297240,2660,2660,2660,2660,0
|
|
20240904,192000,82297240,2660,2660,2660,2660,0
|
|
20240904,191900,82297240,2660,2660,2660,2660,0
|
|
20240904,191800,82297240,2660,2660,2660,2660,0
|
|
20240904,191700,82297240,2660,2660,2660,2660,0
|
|
20240904,191600,82297240,2660,2660,2660,2660,0
|
|
20240904,191500,82297240,2660,2660,2660,2660,0
|
|
20240904,191400,82297240,2660,2660,2660,2660,0
|
|
20240904,191300,82297240,2660,2660,2660,2660,0
|
|
20240904,191200,82297240,2660,2660,2660,2660,0
|
|
20240904,191100,82297240,2660,2660,2660,2660,0
|
|
20240904,191000,82297240,2660,2660,2660,2660,0
|
|
20240904,190900,82297240,2660,2660,2660,2660,0
|
|
20240904,190800,82297240,2660,2660,2660,2660,0
|
|
20240904,190700,82297240,2660,2660,2660,2660,0
|
|
20240904,190600,82297240,2660,2660,2660,2660,0
|
|
20240904,190500,82297240,2660,2660,2660,2660,0
|
|
20240904,190400,82297240,2660,2660,2660,2660,0
|
|
20240904,190300,82297240,2660,2660,2660,2660,0
|
|
20240904,190200,82297240,2660,2660,2660,2660,0
|
|
20240904,190100,82297240,2660,2660,2660,2660,0
|
|
20240904,190000,82297240,2660,2660,2660,2660,0
|
|
20240904,185900,82297240,2660,2660,2660,2660,0
|
|
20240904,185800,82297240,2660,2660,2660,2660,0
|
|
20240904,185700,82297240,2660,2660,2660,2660,0
|
|
20240904,185600,82297240,2660,2660,2660,2660,0
|
|
20240904,185500,82297240,2660,2660,2660,2660,0
|
|
20240904,185400,82297240,2660,2660,2660,2660,0
|
|
20240904,185300,82297240,2660,2660,2660,2660,0
|
|
20240904,185200,82297240,2660,2660,2660,2660,318
|
|
20240904,185100,82297240,2660,2660,2660,2660,0
|
|
20240904,185000,82297240,2660,2660,2660,2660,0
|
|
20240904,184900,82297240,2660,2660,2660,2660,0
|
|
20240904,184800,82297240,2660,2660,2660,2660,0
|
|
20240904,184700,82297240,2660,2660,2660,2660,0
|
|
20240904,184600,82297240,2660,2660,2660,2660,0
|
|
20240904,184500,82297240,2660,2660,2660,2660,0
|
|
20240904,184400,82297240,2660,2660,2660,2660,0
|
|
20240904,184300,82297240,2660,2660,2660,2660,0
|
|
20240904,184200,82297240,2660,2660,2660,2660,0
|
|
20240904,184100,82297240,2660,2660,2660,2660,0
|
|
20240904,184000,82297240,2660,2660,2660,2660,0
|
|
20240904,183900,82297240,2660,2660,2660,2660,0
|
|
20240904,183800,82297240,2660,2660,2660,2660,0
|
|
20240904,183700,82297240,2660,2660,2660,2660,0
|
|
20240904,183600,82297240,2660,2660,2660,2660,0
|
|
20240904,183500,82297240,2660,2660,2660,2660,0
|
|
20240904,183400,82297240,2660,2660,2660,2660,0
|
|
20240904,183300,82297240,2660,2660,2660,2660,0
|
|
20240904,183200,82297240,2660,2660,2660,2660,0
|
|
20240904,183100,82297240,2660,2660,2660,2660,0
|
|
20240904,183000,82297240,2660,2660,2660,2660,0
|
|
20240904,182900,82297240,2660,2660,2660,2660,0
|
|
20240904,182800,82297240,2660,2660,2660,2660,0
|
|
20240904,182700,82297240,2660,2660,2660,2660,0
|
|
20240904,182600,82297240,2660,2660,2660,2660,0
|
|
20240904,182500,82297240,2660,2660,2660,2660,0
|
|
20240904,182400,82297240,2660,2660,2660,2660,0
|
|
20240904,182300,82297240,2660,2660,2660,2660,0
|
|
20240904,182200,82297240,2660,2660,2660,2660,318
|
|
20240904,182100,82297240,2660,2660,2660,2660,0
|
|
20240904,182000,82297240,2660,2660,2660,2660,0
|
|
20240904,181900,82297240,2660,2660,2660,2660,0
|
|
20240904,181800,82297240,2660,2660,2660,2660,0
|
|
20240904,181700,82297240,2660,2660,2660,2660,0
|
|
20240904,181600,82297240,2660,2660,2660,2660,0
|
|
20240904,181500,82297240,2660,2660,2660,2660,0
|
|
20240904,181400,82297240,2660,2660,2660,2660,0
|
|
20240904,181300,82297240,2660,2660,2660,2660,0
|
|
20240904,181200,82297240,2660,2660,2660,2660,0
|
|
20240904,181100,82297240,2660,2660,2660,2660,0
|
|
20240904,181000,82297240,2660,2660,2660,2660,0
|
|
20240904,180900,82297240,2660,2660,2660,2660,0
|
|
20240904,180800,82297240,2660,2660,2660,2660,0
|
|
20240904,180700,82297240,2660,2660,2660,2660,0
|
|
20240904,180600,82297240,2660,2660,2660,2660,0
|
|
20240904,180500,82297240,2660,2660,2660,2660,0
|
|
20240904,180400,82297240,2660,2660,2660,2660,0
|
|
20240904,180300,82297240,2660,2660,2660,2660,0
|
|
20240904,180200,82297240,2660,2660,2660,2660,0
|
|
20240904,180100,82297240,2660,2660,2660,2660,0
|
|
20240904,180000,82297240,2660,2660,2660,2660,0
|
|
20240904,175900,82297240,2660,2660,2660,2660,0
|
|
20240904,175800,82297240,2660,2660,2660,2660,0
|
|
20240904,175700,82297240,2660,2660,2660,2660,0
|
|
20240904,175600,82297240,2660,2660,2660,2660,0
|
|
20240904,175500,82297240,2660,2660,2660,2660,0
|
|
20240904,175400,82297240,2660,2660,2660,2660,0
|
|
20240904,175300,82297240,2660,2660,2660,2660,0
|
|
20240904,175200,82297240,2660,2660,2660,2660,318
|
|
20240904,175100,82297240,2660,2660,2660,2660,0
|
|
20240904,175000,82297240,2660,2660,2660,2660,0
|
|
20240904,174900,82297240,2660,2660,2660,2660,0
|
|
20240904,174800,82297240,2660,2660,2660,2660,0
|
|
20240904,174700,82297240,2660,2660,2660,2660,0
|
|
20240904,174600,82297240,2660,2660,2660,2660,0
|
|
20240904,174500,82297240,2660,2660,2660,2660,0
|
|
20240904,174400,82297240,2660,2660,2660,2660,0
|
|
20240904,174300,82297240,2660,2660,2660,2660,0
|
|
20240904,174200,82297240,2660,2660,2660,2660,0
|
|
20240904,174100,82297240,2660,2660,2660,2660,0
|
|
20240904,174000,82297240,2660,2660,2660,2660,0
|
|
20240904,173900,82297240,2660,2660,2660,2660,0
|
|
20240904,173800,82297240,2660,2660,2660,2660,0
|
|
20240904,173700,82297240,2660,2660,2660,2660,0
|
|
20240904,173600,82297240,2660,2660,2660,2660,0
|
|
20240904,173500,82297240,2660,2660,2660,2660,0
|
|
20240904,173400,82297240,2660,2660,2660,2660,0
|
|
20240904,173300,82297240,2660,2660,2660,2660,0
|
|
20240904,173200,82297240,2660,2660,2660,2660,0
|
|
20240904,173100,82297240,2660,2660,2660,2660,0
|
|
20240904,173000,82297240,2660,2660,2660,2660,0
|
|
20240904,172900,82297240,2660,2660,2660,2660,0
|
|
20240904,172800,82297240,2660,2660,2660,2660,0
|
|
20240904,172700,82297240,2660,2660,2660,2660,0
|
|
20240904,172600,82297240,2660,2660,2660,2660,0
|
|
20240904,172500,82297240,2660,2660,2660,2660,0
|
|
20240904,172400,82297240,2660,2660,2660,2660,0
|
|
20240904,172300,82297240,2660,2660,2660,2660,0
|
|
20240904,172200,82297240,2660,2660,2660,2660,318
|
|
20240904,172100,82297240,2660,2660,2660,2660,0
|
|
20240904,172000,82297240,2660,2660,2660,2660,0
|
|
20240904,171900,82297240,2660,2660,2660,2660,0
|
|
20240904,171800,82297240,2660,2660,2660,2660,0
|
|
20240904,171700,82297240,2660,2660,2660,2660,0
|
|
20240904,171600,82297240,2660,2660,2660,2660,0
|
|
20240904,171500,82297240,2660,2660,2660,2660,0
|
|
20240904,171400,82297240,2660,2660,2660,2660,0
|
|
20240904,171300,82297240,2660,2660,2660,2660,0
|
|
20240904,171200,82297240,2660,2660,2660,2660,0
|
|
20240904,171100,82297240,2660,2660,2660,2660,0
|
|
20240904,171000,82297240,2660,2660,2660,2660,0
|
|
20240904,170900,82297240,2660,2660,2660,2660,0
|
|
20240904,170800,82297240,2660,2660,2660,2660,0
|
|
20240904,170700,82297240,2660,2660,2660,2660,0
|
|
20240904,170600,82297240,2660,2660,2660,2660,0
|
|
20240904,170500,82297240,2660,2660,2660,2660,0
|
|
20240904,170400,82297240,2660,2660,2660,2660,0
|
|
20240904,170300,82297240,2660,2660,2660,2660,0
|
|
20240904,170200,82297240,2660,2660,2660,2660,0
|
|
20240904,170100,82297240,2660,2660,2660,2660,0
|
|
20240904,170000,82297240,2660,2660,2660,2660,0
|
|
20240904,165900,82297240,2660,2660,2660,2660,0
|
|
20240904,165800,82297240,2660,2660,2660,2660,0
|
|
20240904,165700,82297240,2660,2660,2660,2660,0
|
|
20240904,165600,82297240,2660,2660,2660,2660,0
|
|
20240904,165500,82297240,2660,2660,2660,2660,0
|
|
20240904,165400,82297240,2660,2660,2660,2660,0
|
|
20240904,165300,82297240,2660,2660,2660,2660,0
|
|
20240904,165200,82297240,2660,2660,2660,2660,318
|
|
20240904,165100,82297240,2660,2660,2660,2660,0
|
|
20240904,165000,82297240,2660,2660,2660,2660,0
|
|
20240904,164900,82297240,2660,2660,2660,2660,0
|
|
20240904,164800,82297240,2660,2660,2660,2660,0
|
|
20240904,164700,82297240,2660,2660,2660,2660,0
|
|
20240904,164600,82297240,2660,2660,2660,2660,0
|
|
20240904,164500,82297240,2660,2660,2660,2660,0
|
|
20240904,164400,82297240,2660,2660,2660,2660,0
|
|
20240904,164300,82297240,2660,2660,2660,2660,0
|
|
20240904,164200,82297240,2660,2660,2660,2660,0
|
|
20240904,164100,82297240,2660,2660,2660,2660,0
|
|
20240904,164000,82297240,2660,2660,2660,2660,0
|
|
20240904,163900,82297240,2660,2660,2660,2660,0
|
|
20240904,163800,82297240,2660,2660,2660,2660,0
|
|
20240904,163700,82297240,2660,2660,2660,2660,0
|
|
20240904,163600,82297240,2660,2660,2660,2660,0
|
|
20240904,163500,82297240,2660,2660,2660,2660,0
|
|
20240904,163400,82297240,2660,2660,2660,2660,0
|
|
20240904,163300,82297240,2660,2660,2660,2660,0
|
|
20240904,163200,82297240,2660,2660,2660,2660,0
|
|
20240904,163100,82297240,2660,2660,2660,2660,0
|
|
20240904,163000,82297240,2660,2660,2660,2660,0
|
|
20240904,162900,82297240,2660,2660,2660,2660,0
|
|
20240904,162800,82297240,2660,2660,2660,2660,0
|
|
20240904,162700,82297240,2660,2660,2660,2660,0
|
|
20240904,162600,82297240,2660,2660,2660,2660,0
|
|
20240904,162500,82297240,2660,2660,2660,2660,0
|
|
20240904,162400,82297240,2660,2660,2660,2660,0
|
|
20240904,162300,82297240,2660,2660,2660,2660,0
|
|
20240904,162200,82297240,2660,2660,2660,2660,318
|
|
20240904,162100,82297240,2660,2660,2660,2660,0
|
|
20240904,162000,82297240,2660,2660,2660,2660,0
|
|
20240904,161900,82297240,2660,2660,2660,2660,0
|
|
20240904,161800,82297240,2660,2660,2660,2660,0
|
|
20240904,161700,82297240,2660,2660,2660,2660,0
|
|
20240904,161600,82297240,2660,2660,2660,2660,0
|
|
20240904,161500,82297240,2660,2660,2660,2660,0
|
|
20240904,161400,82297240,2660,2660,2660,2660,0
|
|
20240904,161300,82297240,2660,2660,2660,2660,0
|
|
20240904,161200,82297240,2660,2660,2660,2660,0
|
|
20240904,161100,82297240,2660,2660,2660,2660,0
|
|
20240904,161000,82297240,2660,2660,2660,2660,0
|
|
20240904,160900,82297240,2660,2660,2660,2660,0
|
|
20240904,160800,82297240,2660,2660,2660,2660,0
|
|
20240904,160700,82297240,2660,2660,2660,2660,0
|
|
20240904,160600,82297240,2660,2660,2660,2660,0
|
|
20240904,160500,82297240,2660,2660,2660,2660,0
|
|
20240904,160400,82297240,2660,2660,2660,2660,0
|
|
20240904,160300,82297240,2660,2660,2660,2660,0
|
|
20240904,160200,82297240,2660,2660,2660,2660,0
|
|
20240904,160100,82297240,2660,2660,2660,2660,0
|
|
20240904,160000,82297240,2660,2660,2660,2660,0
|
|
20240904,155900,82297240,2660,2660,2660,2660,0
|
|
20240904,155800,82297240,2660,2660,2660,2660,0
|
|
20240904,155700,82297240,2660,2660,2660,2660,0
|
|
20240904,155600,82297240,2660,2660,2660,2660,0
|
|
20240904,155500,82297240,2660,2660,2660,2660,0
|
|
20240904,155400,82297240,2660,2660,2660,2660,0
|
|
20240904,155300,82297240,2660,2660,2660,2660,0
|
|
20240904,155200,82297240,2660,2660,2660,2660,318
|
|
20240904,155100,82297240,2660,2660,2660,2660,0
|
|
20240904,155000,82297240,2660,2660,2660,2660,0
|
|
20240904,154900,82297240,2660,2660,2660,2660,0
|
|
20240904,154800,82297240,2660,2660,2660,2660,0
|
|
20240904,154700,82297240,2660,2660,2660,2660,0
|
|
20240904,154600,82297240,2660,2660,2660,2660,0
|
|
20240904,154500,82297240,2660,2660,2660,2660,0
|
|
20240904,154400,82297240,2660,2660,2660,2660,0
|
|
20240904,154300,82297240,2660,2660,2660,2660,0
|
|
20240904,154200,82297240,2660,2660,2660,2660,0
|
|
20240904,154100,82297240,2660,2660,2660,2660,0
|
|
20240904,154000,82297240,2660,2660,2660,2660,0
|
|
20240904,153900,82297240,2660,2660,2660,2660,0
|
|
20240904,153800,82297240,2660,2660,2660,2660,0
|
|
20240904,153700,82297240,2660,2660,2660,2660,0
|
|
20240904,153600,82297240,2660,2660,2660,2660,0
|
|
20240904,153500,82297240,2660,2660,2660,2660,0
|
|
20240904,153400,82297240,2660,2660,2660,2660,0
|
|
20240904,153300,82297240,2660,2660,2660,2660,0
|
|
20240904,153200,82297240,2660,2660,2660,2660,0
|
|
20240904,153100,82297240,2660,2660,2660,2660,0
|
|
20240904,153000,82297240,2660,2660,2660,2660,318
|
|
20240904,152900,81451360,2620,2620,2620,2620,0
|
|
20240904,152800,81451360,2620,2620,2620,2620,0
|
|
20240904,152700,81451360,2620,2620,2620,2620,0
|
|
20240904,152600,81451360,2620,2620,2620,2620,0
|
|
20240904,152500,81451360,2620,2620,2620,2620,0
|
|
20240904,152400,81451360,2620,2620,2620,2620,0
|
|
20240904,152300,81451360,2620,2620,2620,2620,0
|
|
20240904,152200,81451360,2620,2620,2620,2620,0
|
|
20240904,152100,81451360,2620,2620,2620,2620,0
|
|
20240904,152000,81451360,2620,2620,2620,2620,0
|
|
20240904,151900,81451360,2620,2600,2620,2600,750
|
|
20240904,151800,79497925,2600,2595,2600,2595,1300
|
|
20240904,151700,76122085,2595,2590,2595,2590,352
|
|
20240904,151600,75209745,2590,2585,2590,2585,206
|
|
20240904,151500,74677225,2590,2585,2590,2585,71
|
|
20240904,151400,74493685,2585,2585,2585,2585,1
|
|
20240904,151300,74491100,2585,2585,2585,2585,31
|
|
20240904,151200,74410965,2585,2585,2585,2585,0
|
|
20240904,151100,74410965,2585,2585,2585,2585,1
|
|
20240904,151000,74408380,2560,2560,2560,2560,300
|
|
20240904,150900,73640380,2590,2590,2590,2590,0
|
|
20240904,150800,73640380,2590,2590,2590,2590,0
|
|
20240904,150700,73640380,2590,2565,2590,2560,1030
|
|
20240904,150600,70997955,2560,2570,2570,2560,1000
|
|
20240904,150500,68436730,2555,2585,2585,2555,1000
|
|
20240904,150400,65870155,2605,2605,2605,2605,1
|
|
20240904,150300,65867550,2605,2605,2605,2605,0
|
|
20240904,150200,65867550,2605,2605,2605,2605,0
|
|
20240904,150100,65867550,2605,2605,2605,2605,0
|
|
20240904,150000,65867550,2605,2605,2605,2605,0
|
|
20240904,145900,65867550,2605,2605,2605,2605,0
|
|
20240904,145800,65867550,2605,2605,2605,2605,0
|
|
20240904,145700,65867550,2605,2605,2605,2605,0
|
|
20240904,145600,65867550,2605,2575,2605,2575,7
|
|
20240904,145500,65849440,2605,2605,2605,2605,0
|
|
20240904,145400,65849440,2605,2605,2605,2605,0
|
|
20240904,145300,65849440,2605,2600,2605,2600,2
|
|
20240904,145200,65844235,2605,2605,2605,2605,0
|
|
20240904,145100,65844235,2605,2605,2605,2605,0
|
|
20240904,145000,65844235,2605,2605,2605,2605,0
|
|
20240904,144900,65844235,2605,2605,2605,2605,1
|
|
20240904,144800,65841630,2595,2595,2595,2595,0
|
|
20240904,144700,65841630,2595,2595,2595,2595,0
|
|
20240904,144600,65841630,2595,2595,2595,2595,2
|
|
20240904,144500,65836440,2600,2600,2600,2600,0
|
|
20240904,144400,65836440,2600,2600,2600,2600,0
|
|
20240904,144300,65836440,2600,2600,2600,2600,0
|
|
20240904,144200,65836440,2600,2600,2600,2600,0
|
|
20240904,144100,65836440,2600,2600,2600,2600,0
|
|
20240904,144000,65836440,2600,2600,2600,2600,0
|
|
20240904,143900,65836440,2600,2600,2600,2600,0
|
|
20240904,143800,65836440,2600,2600,2600,2600,0
|
|
20240904,143700,65836440,2600,2600,2600,2600,11
|
|
20240904,143600,65807840,2570,2570,2570,2570,0
|
|
20240904,143500,65807840,2570,2600,2600,2570,3958
|
|
20240904,143400,55517100,2600,2600,2600,2600,44
|
|
20240904,143300,55402700,2605,2605,2605,2605,0
|
|
20240904,143200,55402700,2605,2605,2605,2605,0
|
|
20240904,143100,55402700,2605,2605,2605,2605,0
|
|
20240904,143000,55402700,2605,2605,2605,2605,0
|
|
20240904,142900,55402700,2605,2605,2605,2605,0
|
|
20240904,142800,55402700,2605,2605,2605,2605,0
|
|
20240904,142700,55402700,2605,2605,2605,2605,0
|
|
20240904,142600,55402700,2605,2605,2605,2605,0
|
|
20240904,142500,55402700,2605,2590,2605,2590,786
|
|
20240904,142400,53360710,2585,2585,2585,2585,214
|
|
20240904,142300,52807520,2565,2565,2565,2565,0
|
|
20240904,142200,52807520,2565,2565,2565,2565,0
|
|
20240904,142100,52807520,2565,2565,2565,2565,0
|
|
20240904,142000,52807520,2565,2565,2565,2565,0
|
|
20240904,141900,52807520,2565,2565,2565,2565,0
|
|
20240904,141800,52807520,2565,2565,2565,2565,0
|
|
20240904,141700,52807520,2565,2580,2580,2565,322
|
|
20240904,141600,51980755,2580,2580,2580,2580,0
|
|
20240904,141500,51980755,2580,2580,2580,2580,0
|
|
20240904,141400,51980755,2580,2580,2580,2580,0
|
|
20240904,141300,51980755,2580,2580,2580,2580,0
|
|
20240904,141200,51980755,2580,2575,2580,2575,319
|
|
20240904,141100,51158010,2575,2575,2575,2575,0
|
|
20240904,141000,51158010,2575,2575,2575,2575,0
|
|
20240904,140900,51158010,2575,2575,2575,2575,0
|
|
20240904,140800,51158010,2575,2575,2575,2575,0
|
|
20240904,140700,51158010,2575,2575,2575,2575,61
|
|
20240904,140600,51000935,2575,2580,2580,2575,170
|
|
20240904,140500,50562360,2585,2595,2595,2585,1079
|
|
20240904,140400,47767700,2600,2600,2600,2600,0
|
|
20240904,140300,47767700,2600,2600,2600,2600,0
|
|
20240904,140200,47767700,2600,2600,2600,2600,0
|
|
20240904,140100,47767700,2600,2600,2600,2600,0
|
|
20240904,140000,47767700,2600,2600,2600,2600,0
|
|
20240904,135900,47767700,2600,2600,2600,2600,0
|
|
20240904,135800,47767700,2600,2600,2600,2600,0
|
|
20240904,135700,47767700,2600,2600,2600,2600,0
|
|
20240904,135600,47767700,2600,2600,2600,2600,0
|
|
20240904,135500,47767700,2600,2600,2600,2600,0
|
|
20240904,135400,47767700,2600,2605,2605,2600,107
|
|
20240904,135300,47489490,2600,2600,2600,2600,0
|
|
20240904,135200,47489490,2600,2600,2600,2600,0
|
|
20240904,135100,47489490,2600,2600,2600,2600,0
|
|
20240904,135000,47489490,2600,2600,2600,2600,0
|
|
20240904,134900,47489490,2600,2600,2600,2600,1700
|
|
20240904,134800,43069490,2605,2605,2605,2605,2
|
|
20240904,134700,43064280,2605,2605,2605,2605,0
|
|
20240904,134600,43064280,2605,2605,2605,2605,0
|
|
20240904,134500,43064280,2605,2605,2605,2605,0
|
|
20240904,134400,43064280,2605,2605,2605,2605,0
|
|
20240904,134300,43064280,2605,2605,2605,2605,0
|
|
20240904,134200,43064280,2605,2605,2605,2605,2
|
|
20240904,134100,43059070,2605,2605,2605,2605,0
|
|
20240904,134000,43059070,2605,2605,2605,2605,2
|
|
20240904,133900,43053860,2605,2605,2605,2605,42
|
|
20240904,133800,42944450,2605,2605,2605,2605,73
|
|
20240904,133700,42754285,2605,2605,2605,2605,0
|
|
20240904,133600,42754285,2605,2605,2605,2605,2
|
|
20240904,133500,42749075,2610,2610,2610,2610,0
|
|
20240904,133400,42749075,2610,2610,2610,2610,0
|
|
20240904,133300,42749075,2610,2610,2610,2610,0
|
|
20240904,133200,42749075,2610,2610,2610,2610,0
|
|
20240904,133100,42749075,2610,2610,2610,2610,0
|
|
20240904,133000,42749075,2610,2600,2610,2600,125
|
|
20240904,132900,42424055,2605,2605,2605,2605,1
|
|
20240904,132800,42421450,2610,2610,2610,2610,0
|
|
20240904,132700,42421450,2610,2610,2610,2610,1
|
|
20240904,132600,42418840,2620,2620,2620,2620,0
|
|
20240904,132500,42418840,2620,2620,2620,2620,0
|
|
20240904,132400,42418840,2620,2620,2620,2620,2
|
|
20240904,132300,42413600,2620,2620,2620,2620,0
|
|
20240904,132200,42413600,2620,2620,2620,2620,0
|
|
20240904,132100,42413600,2620,2620,2620,2620,0
|
|
20240904,132000,42413600,2620,2620,2620,2620,0
|
|
20240904,131900,42413600,2620,2620,2620,2620,0
|
|
20240904,131800,42413600,2620,2620,2620,2620,2
|
|
20240904,131700,42408360,2615,2620,2620,2615,2
|
|
20240904,131600,42403125,2620,2620,2620,2620,0
|
|
20240904,131500,42403125,2620,2620,2620,2620,0
|
|
20240904,131400,42403125,2620,2620,2620,2620,0
|
|
20240904,131300,42403125,2620,2620,2620,2620,0
|
|
20240904,131200,42403125,2620,2620,2620,2620,2
|
|
20240904,131100,42397885,2620,2620,2620,2620,0
|
|
20240904,131000,42397885,2620,2620,2620,2620,0
|
|
20240904,130900,42397885,2620,2620,2620,2620,0
|
|
20240904,130800,42397885,2620,2620,2620,2620,0
|
|
20240904,130700,42397885,2620,2620,2620,2620,0
|
|
20240904,130600,42397885,2620,2620,2620,2620,2
|
|
20240904,130500,42392645,2620,2620,2620,2620,0
|
|
20240904,130400,42392645,2620,2620,2620,2620,0
|
|
20240904,130300,42392645,2620,2620,2620,2620,0
|
|
20240904,130200,42392645,2620,2620,2620,2620,0
|
|
20240904,130100,42392645,2620,2620,2620,2620,0
|
|
20240904,130000,42392645,2620,2620,2620,2620,2
|
|
20240904,125900,42387405,2620,2620,2620,2620,0
|
|
20240904,125800,42387405,2620,2620,2620,2620,0
|
|
20240904,125700,42387405,2620,2620,2620,2620,0
|
|
20240904,125600,42387405,2620,2620,2620,2620,0
|
|
20240904,125500,42387405,2620,2620,2620,2620,0
|
|
20240904,125400,42387405,2620,2620,2620,2620,2
|
|
20240904,125300,42382165,2620,2620,2620,2620,0
|
|
20240904,125200,42382165,2620,2620,2620,2620,0
|
|
20240904,125100,42382165,2620,2620,2620,2620,0
|
|
20240904,125000,42382165,2620,2620,2620,2620,0
|
|
20240904,124900,42382165,2620,2620,2620,2620,0
|
|
20240904,124800,42382165,2620,2620,2620,2620,2
|
|
20240904,124700,42376925,2620,2620,2620,2620,0
|
|
20240904,124600,42376925,2620,2620,2620,2620,0
|
|
20240904,124500,42376925,2620,2620,2620,2620,0
|
|
20240904,124400,42376925,2620,2620,2620,2620,0
|
|
20240904,124300,42376925,2620,2620,2620,2620,0
|
|
20240904,124200,42376925,2620,2620,2620,2620,2
|
|
20240904,124100,42371685,2620,2620,2620,2620,0
|
|
20240904,124000,42371685,2620,2620,2620,2620,0
|
|
20240904,123900,42371685,2620,2620,2620,2620,0
|
|
20240904,123800,42371685,2620,2620,2620,2620,0
|
|
20240904,123700,42371685,2620,2620,2620,2620,0
|
|
20240904,123600,42371685,2620,2620,2620,2620,2
|
|
20240904,123500,42366445,2620,2620,2620,2620,0
|
|
20240904,123400,42366445,2620,2620,2620,2620,0
|
|
20240904,123300,42366445,2620,2620,2620,2620,0
|
|
20240904,123200,42366445,2620,2620,2620,2620,0
|
|
20240904,123100,42366445,2620,2620,2620,2620,0
|
|
20240904,123000,42366445,2620,2620,2620,2620,1
|
|
20240904,122900,42363825,2620,2620,2620,2620,0
|
|
20240904,122800,42363825,2620,2620,2620,2620,0
|
|
20240904,122700,42363825,2620,2620,2620,2620,0
|
|
20240904,122600,42363825,2620,2620,2620,2620,0
|
|
20240904,122500,42363825,2620,2620,2620,2620,0
|
|
20240904,122400,42363825,2620,2620,2620,2620,1
|
|
20240904,122300,42361205,2620,2620,2620,2620,0
|
|
20240904,122200,42361205,2620,2620,2620,2620,0
|
|
20240904,122100,42361205,2620,2620,2620,2620,0
|
|
20240904,122000,42361205,2620,2620,2620,2620,0
|
|
20240904,121900,42361205,2620,2620,2620,2620,0
|
|
20240904,121800,42361205,2620,2620,2620,2620,1
|
|
20240904,121700,42358585,2620,2620,2620,2620,0
|
|
20240904,121600,42358585,2620,2620,2620,2620,0
|
|
20240904,121500,42358585,2620,2620,2620,2620,0
|
|
20240904,121400,42358585,2620,2620,2620,2620,0
|
|
20240904,121300,42358585,2620,2620,2620,2620,0
|
|
20240904,121200,42358585,2620,2620,2620,2620,1
|
|
20240904,121100,42355965,2620,2620,2620,2620,0
|
|
20240904,121000,42355965,2620,2620,2620,2620,0
|
|
20240904,120900,42355965,2620,2620,2620,2620,0
|
|
20240904,120800,42355965,2620,2620,2620,2620,0
|
|
20240904,120700,42355965,2620,2620,2620,2620,0
|
|
20240904,120600,42355965,2620,2610,2620,2610,258
|
|
20240904,120500,41682575,2610,2610,2610,2610,0
|
|
20240904,120400,41682575,2610,2610,2610,2610,0
|
|
20240904,120300,41682575,2610,2610,2610,2610,0
|
|
20240904,120200,41682575,2610,2610,2610,2610,0
|
|
20240904,120100,41682575,2610,2610,2610,2610,0
|
|
20240904,120000,41682575,2610,2610,2610,2610,1
|
|
20240904,115900,41679965,2590,2590,2590,2590,0
|
|
20240904,115800,41679965,2590,2590,2590,2590,147
|
|
20240904,115700,41299235,2590,2590,2590,2590,0
|
|
20240904,115600,41299235,2590,2590,2590,2590,1
|
|
20240904,115500,41296645,2590,2590,2590,2590,452
|
|
20240904,115400,40125965,2615,2615,2615,2615,1
|
|
20240904,115300,40123350,2615,2615,2615,2615,0
|
|
20240904,115200,40123350,2615,2615,2615,2615,0
|
|
20240904,115100,40123350,2615,2615,2615,2615,0
|
|
20240904,115000,40123350,2615,2615,2615,2615,0
|
|
20240904,114900,40123350,2615,2615,2615,2615,0
|
|
20240904,114800,40123350,2615,2615,2615,2615,1
|
|
20240904,114700,40120735,2605,2605,2605,2605,0
|
|
20240904,114600,40120735,2605,2605,2605,2605,0
|
|
20240904,114500,40120735,2605,2605,2605,2605,0
|
|
20240904,114400,40120735,2605,2605,2605,2605,0
|
|
20240904,114300,40120735,2605,2605,2605,2605,0
|
|
20240904,114200,40120735,2605,2620,2620,2605,101
|
|
20240904,114100,39857615,2620,2620,2620,2620,0
|
|
20240904,114000,39857615,2620,2620,2620,2620,0
|
|
20240904,113900,39857615,2620,2620,2620,2620,0
|
|
20240904,113800,39857615,2620,2620,2620,2620,0
|
|
20240904,113700,39857615,2620,2620,2620,2620,1
|
|
20240904,113600,39854995,2620,2620,2620,2620,0
|
|
20240904,113500,39854995,2620,2620,2620,2620,0
|
|
20240904,113400,39854995,2620,2620,2620,2620,0
|
|
20240904,113300,39854995,2620,2620,2620,2620,0
|
|
20240904,113200,39854995,2620,2620,2620,2620,0
|
|
20240904,113100,39854995,2620,2620,2620,2620,0
|
|
20240904,113000,39854995,2620,2620,2620,2620,1
|
|
20240904,112900,39852375,2620,2620,2620,2620,0
|
|
20240904,112800,39852375,2620,2620,2620,2620,0
|
|
20240904,112700,39852375,2620,2620,2620,2620,0
|
|
20240904,112600,39852375,2620,2620,2620,2620,0
|
|
20240904,112500,39852375,2620,2620,2620,2620,0
|
|
20240904,112400,39852375,2620,2620,2620,2620,1
|
|
20240904,112300,39849755,2620,2620,2620,2620,0
|
|
20240904,112200,39849755,2620,2620,2620,2620,0
|
|
20240904,112100,39849755,2620,2620,2620,2620,0
|
|
20240904,112000,39849755,2620,2620,2620,2620,0
|
|
20240904,111900,39849755,2620,2620,2620,2620,0
|
|
20240904,111800,39849755,2620,2620,2620,2620,1
|
|
20240904,111700,39847135,2620,2620,2620,2620,0
|
|
20240904,111600,39847135,2620,2620,2620,2620,0
|
|
20240904,111500,39847135,2620,2620,2620,2620,0
|
|
20240904,111400,39847135,2620,2620,2620,2620,0
|
|
20240904,111300,39847135,2620,2620,2620,2620,0
|
|
20240904,111200,39847135,2620,2620,2620,2620,1
|
|
20240904,111100,39844515,2615,2615,2615,2615,329
|
|
20240904,111000,38984180,2615,2615,2615,2615,0
|
|
20240904,110900,38984180,2615,2615,2615,2615,0
|
|
20240904,110800,38984180,2615,2615,2615,2615,0
|
|
20240904,110700,38984180,2615,2615,2615,2615,0
|
|
20240904,110600,38984180,2615,2615,2615,2615,1
|
|
20240904,110500,38981565,2605,2605,2605,2605,0
|
|
20240904,110400,38981565,2605,2605,2605,2605,0
|
|
20240904,110300,38981565,2605,2605,2605,2605,0
|
|
20240904,110200,38981565,2605,2605,2605,2605,0
|
|
20240904,110100,38981565,2605,2605,2605,2605,0
|
|
20240904,110000,38981565,2605,2605,2605,2605,54
|
|
20240904,105900,38840895,2600,2600,2600,2600,0
|
|
20240904,105800,38840895,2600,2600,2600,2600,0
|
|
20240904,105700,38840895,2600,2600,2600,2600,0
|
|
20240904,105600,38840895,2600,2600,2600,2600,0
|
|
20240904,105500,38840895,2600,2600,2600,2600,0
|
|
20240904,105400,38840895,2600,2600,2600,2600,0
|
|
20240904,105300,38840895,2600,2600,2600,2600,0
|
|
20240904,105200,38840895,2600,2600,2600,2600,0
|
|
20240904,105100,38840895,2600,2600,2600,2600,0
|
|
20240904,105000,38840895,2600,2600,2600,2600,0
|
|
20240904,104900,38840895,2600,2600,2600,2600,0
|
|
20240904,104800,38840895,2600,2600,2600,2600,0
|
|
20240904,104700,38840895,2600,2600,2600,2600,0
|
|
20240904,104600,38840895,2600,2600,2600,2600,0
|
|
20240904,104500,38840895,2600,2600,2600,2600,0
|
|
20240904,104400,38840895,2600,2600,2600,2600,0
|
|
20240904,104300,38840895,2600,2600,2600,2600,0
|
|
20240904,104200,38840895,2600,2600,2600,2600,0
|
|
20240904,104100,38840895,2600,2600,2600,2600,0
|
|
20240904,104000,38840895,2600,2600,2600,2600,0
|
|
20240904,103900,38840895,2600,2600,2600,2600,0
|
|
20240904,103800,38840895,2600,2600,2600,2600,0
|
|
20240904,103700,38840895,2600,2600,2600,2600,0
|
|
20240904,103600,38840895,2600,2600,2600,2600,191
|
|
20240904,103500,38344295,2600,2600,2600,2600,19
|
|
20240904,103400,38294895,2600,2600,2600,2600,0
|
|
20240904,103300,38294895,2600,2600,2600,2600,0
|
|
20240904,103200,38294895,2600,2600,2600,2600,0
|
|
20240904,103100,38294895,2600,2600,2600,2600,1
|
|
20240904,103000,38292295,2580,2585,2585,2580,21
|
|
20240904,102900,38238105,2580,2580,2580,2580,0
|
|
20240904,102800,38238105,2580,2580,2580,2580,0
|
|
20240904,102700,38238105,2580,2575,2580,2575,3230
|
|
20240904,102600,29904980,2575,2575,2575,2575,16
|
|
20240904,102500,29863780,2575,2575,2575,2575,69
|
|
20240904,102400,29686105,2580,2560,2580,2560,2
|
|
20240904,102300,29680965,2580,2590,2590,2555,3558
|
|
20240904,102200,20533910,2620,2620,2620,2620,0
|
|
20240904,102100,20533910,2620,2620,2620,2620,5
|
|
20240904,102000,20520810,2620,2605,2620,2590,151
|
|
20240904,101900,20129105,2635,2635,2635,2635,0
|
|
20240904,101800,20129105,2635,2635,2635,2635,0
|
|
20240904,101700,20129105,2635,2635,2635,2635,0
|
|
20240904,101600,20129105,2635,2635,2635,2635,0
|
|
20240904,101500,20129105,2635,2635,2635,2635,0
|
|
20240904,101400,20129105,2635,2625,2635,2625,3
|
|
20240904,101300,20121215,2630,2605,2630,2605,9
|
|
20240904,101200,20097625,2585,2585,2585,2585,0
|
|
20240904,101100,20097625,2585,2590,2590,2585,2
|
|
20240904,101000,20092450,2595,2595,2595,2595,0
|
|
20240904,100900,20092450,2595,2595,2595,2595,2
|
|
20240904,100800,20087260,2600,2600,2600,2600,1
|
|
20240904,100700,20084660,2610,2610,2610,2610,0
|
|
20240904,100600,20084660,2610,2610,2610,2610,0
|
|
20240904,100500,20084660,2610,2610,2610,2610,0
|
|
20240904,100400,20084660,2610,2610,2610,2610,0
|
|
20240904,100300,20084660,2610,2610,2610,2610,0
|
|
20240904,100200,20084660,2610,2600,2610,2600,2
|
|
20240904,100100,20079450,2605,2605,2605,2605,0
|
|
20240904,100000,20079450,2605,2605,2605,2605,0
|
|
20240904,095900,20079450,2605,2605,2605,2605,0
|
|
20240904,095800,20079450,2605,2605,2605,2605,0
|
|
20240904,095700,20079450,2605,2605,2605,2605,0
|
|
20240904,095600,20079450,2605,2605,2605,2605,0
|
|
20240904,095500,20079450,2605,2605,2605,2605,0
|
|
20240904,095400,20079450,2605,2605,2605,2605,0
|
|
20240904,095300,20079450,2605,2605,2605,2605,0
|
|
20240904,095200,20079450,2605,2605,2605,2605,0
|
|
20240904,095100,20079450,2605,2605,2605,2605,0
|
|
20240904,095000,20079450,2605,2605,2605,2605,0
|
|
20240904,094900,20079450,2605,2605,2605,2605,0
|
|
20240904,094800,20079450,2605,2605,2605,2605,0
|
|
20240904,094700,20079450,2605,2605,2605,2605,2
|
|
20240904,094600,20074240,2575,2590,2605,2575,248
|
|
20240904,094500,19432280,2600,2605,2605,2600,2135
|
|
20240904,094400,13879530,2605,2605,2605,2605,8
|
|
20240904,094300,13858690,2600,2590,2600,2590,1417
|
|
20240904,094200,10175270,2590,2590,2590,2590,0
|
|
20240904,094100,10175270,2590,2590,2590,2590,0
|
|
20240904,094000,10175270,2590,2590,2590,2590,0
|
|
20240904,093900,10175270,2590,2600,2600,2590,35
|
|
20240904,093800,10084600,2600,2600,2600,2600,500
|
|
20240904,093700,8784600,2595,2595,2595,2595,0
|
|
20240904,093600,8784600,2595,2610,2610,2595,2185
|
|
20240904,093500,3102545,2615,2615,2615,2615,180
|
|
20240904,093400,2631845,2625,2625,2625,2625,0
|
|
20240904,093300,2631845,2625,2625,2625,2625,0
|
|
20240904,093200,2631845,2625,2625,2625,2625,0
|
|
20240904,093100,2631845,2625,2625,2625,2625,0
|
|
20240904,093000,2631845,2625,2625,2625,2625,0
|
|
20240904,092900,2631845,2625,2625,2625,2625,0
|
|
20240904,092800,2631845,2625,2625,2625,2625,7
|
|
20240904,092700,2613470,2625,2625,2625,2625,17
|
|
20240904,092600,2568845,2625,2625,2625,2625,3
|
|
20240904,092500,2560970,2625,2625,2625,2625,0
|
|
20240904,092400,2560970,2625,2625,2625,2625,0
|
|
20240904,092300,2560970,2625,2625,2625,2625,0
|
|
20240904,092200,2560970,2625,2625,2625,2625,0
|
|
20240904,092100,2560970,2625,2625,2625,2625,0
|
|
20240904,092000,2560970,2625,2625,2625,2625,70
|
|
20240904,091900,2377220,2630,2630,2630,2630,50
|
|
20240904,091800,2245720,2630,2630,2630,2630,0
|
|
20240904,091700,2245720,2630,2635,2635,2630,184
|
|
20240904,091600,1761750,2630,2630,2630,2630,0
|
|
20240904,091500,1761750,2630,2630,2630,2630,0
|
|
20240904,091400,1761750,2630,2630,2630,2630,0
|
|
20240904,091300,1761750,2630,2630,2630,2630,40
|
|
20240904,091200,1656550,2630,2640,2640,2630,41
|
|
20240904,091100,1548710,2630,2630,2630,2630,0
|
|
20240904,091000,1548710,2630,2630,2630,2630,69
|
|
20240904,090900,1367240,2630,2630,2630,2630,8
|
|
20240904,090800,1346200,2650,2650,2650,2650,0
|
|
20240904,090700,1346200,2650,2650,2650,2650,0
|
|
20240904,090600,1346200,2650,2650,2650,2650,0
|
|
20240904,090500,1346200,2650,2650,2650,2650,0
|
|
20240904,090400,1346200,2650,2650,2650,2650,0
|
|
20240904,090300,1346200,2650,2650,2650,2650,0
|
|
20240904,090200,1346200,2650,2650,2650,2650,0
|
|
20240904,090100,1346200,2650,2650,2650,2650,0
|
|
20240904,090000,1346200,2650,2650,2650,2650,508
|