625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192200,22346020,2650,2650,2650,2650,260
|
|
20240909,192100,22346020,2650,2650,2650,2650,0
|
|
20240909,192000,22346020,2650,2650,2650,2650,0
|
|
20240909,191900,22346020,2650,2650,2650,2650,0
|
|
20240909,191800,22346020,2650,2650,2650,2650,0
|
|
20240909,191700,22346020,2650,2650,2650,2650,0
|
|
20240909,191600,22346020,2650,2650,2650,2650,0
|
|
20240909,191500,22346020,2650,2650,2650,2650,0
|
|
20240909,191400,22346020,2650,2650,2650,2650,0
|
|
20240909,191300,22346020,2650,2650,2650,2650,0
|
|
20240909,191200,22346020,2650,2650,2650,2650,0
|
|
20240909,191100,22346020,2650,2650,2650,2650,0
|
|
20240909,191000,22346020,2650,2650,2650,2650,0
|
|
20240909,190900,22346020,2650,2650,2650,2650,0
|
|
20240909,190800,22346020,2650,2650,2650,2650,0
|
|
20240909,190700,22346020,2650,2650,2650,2650,0
|
|
20240909,190600,22346020,2650,2650,2650,2650,0
|
|
20240909,190500,22346020,2650,2650,2650,2650,0
|
|
20240909,190400,22346020,2650,2650,2650,2650,0
|
|
20240909,190300,22346020,2650,2650,2650,2650,0
|
|
20240909,190200,22346020,2650,2650,2650,2650,0
|
|
20240909,190100,22346020,2650,2650,2650,2650,0
|
|
20240909,190000,22346020,2650,2650,2650,2650,0
|
|
20240909,185900,22346020,2650,2650,2650,2650,0
|
|
20240909,185800,22346020,2650,2650,2650,2650,0
|
|
20240909,185700,22346020,2650,2650,2650,2650,0
|
|
20240909,185600,22346020,2650,2650,2650,2650,0
|
|
20240909,185500,22346020,2650,2650,2650,2650,0
|
|
20240909,185400,22346020,2650,2650,2650,2650,0
|
|
20240909,185300,22346020,2650,2650,2650,2650,0
|
|
20240909,185200,22346020,2650,2650,2650,2650,260
|
|
20240909,185100,22346020,2650,2650,2650,2650,0
|
|
20240909,185000,22346020,2650,2650,2650,2650,0
|
|
20240909,184900,22346020,2650,2650,2650,2650,0
|
|
20240909,184800,22346020,2650,2650,2650,2650,0
|
|
20240909,184700,22346020,2650,2650,2650,2650,0
|
|
20240909,184600,22346020,2650,2650,2650,2650,0
|
|
20240909,184500,22346020,2650,2650,2650,2650,0
|
|
20240909,184400,22346020,2650,2650,2650,2650,0
|
|
20240909,184300,22346020,2650,2650,2650,2650,0
|
|
20240909,184200,22346020,2650,2650,2650,2650,0
|
|
20240909,184100,22346020,2650,2650,2650,2650,0
|
|
20240909,184000,22346020,2650,2650,2650,2650,0
|
|
20240909,183900,22346020,2650,2650,2650,2650,0
|
|
20240909,183800,22346020,2650,2650,2650,2650,0
|
|
20240909,183700,22346020,2650,2650,2650,2650,0
|
|
20240909,183600,22346020,2650,2650,2650,2650,0
|
|
20240909,183500,22346020,2650,2650,2650,2650,0
|
|
20240909,183400,22346020,2650,2650,2650,2650,0
|
|
20240909,183300,22346020,2650,2650,2650,2650,0
|
|
20240909,183200,22346020,2650,2650,2650,2650,0
|
|
20240909,183100,22346020,2650,2650,2650,2650,0
|
|
20240909,183000,22346020,2650,2650,2650,2650,0
|
|
20240909,182900,22346020,2650,2650,2650,2650,0
|
|
20240909,182800,22346020,2650,2650,2650,2650,0
|
|
20240909,182700,22346020,2650,2650,2650,2650,0
|
|
20240909,182600,22346020,2650,2650,2650,2650,0
|
|
20240909,182500,22346020,2650,2650,2650,2650,0
|
|
20240909,182400,22346020,2650,2650,2650,2650,0
|
|
20240909,182300,22346020,2650,2650,2650,2650,0
|
|
20240909,182200,22346020,2650,2650,2650,2650,260
|
|
20240909,182100,22346020,2650,2650,2650,2650,0
|
|
20240909,182000,22346020,2650,2650,2650,2650,0
|
|
20240909,181900,22346020,2650,2650,2650,2650,0
|
|
20240909,181800,22346020,2650,2650,2650,2650,0
|
|
20240909,181700,22346020,2650,2650,2650,2650,0
|
|
20240909,181600,22346020,2650,2650,2650,2650,0
|
|
20240909,181500,22346020,2650,2650,2650,2650,0
|
|
20240909,181400,22346020,2650,2650,2650,2650,0
|
|
20240909,181300,22346020,2650,2650,2650,2650,0
|
|
20240909,181200,22346020,2650,2650,2650,2650,0
|
|
20240909,181100,22346020,2650,2650,2650,2650,0
|
|
20240909,181000,22346020,2650,2650,2650,2650,0
|
|
20240909,180900,22346020,2650,2650,2650,2650,0
|
|
20240909,180800,22346020,2650,2650,2650,2650,0
|
|
20240909,180700,22346020,2650,2650,2650,2650,0
|
|
20240909,180600,22346020,2650,2650,2650,2650,0
|
|
20240909,180500,22346020,2650,2650,2650,2650,0
|
|
20240909,180400,22346020,2650,2650,2650,2650,0
|
|
20240909,180300,22346020,2650,2650,2650,2650,0
|
|
20240909,180200,22346020,2650,2650,2650,2650,0
|
|
20240909,180100,22346020,2650,2650,2650,2650,0
|
|
20240909,180000,22346020,2650,2650,2650,2650,0
|
|
20240909,175900,22346020,2650,2650,2650,2650,0
|
|
20240909,175800,22346020,2650,2650,2650,2650,0
|
|
20240909,175700,22346020,2650,2650,2650,2650,0
|
|
20240909,175600,22346020,2650,2650,2650,2650,0
|
|
20240909,175500,22346020,2650,2650,2650,2650,0
|
|
20240909,175400,22346020,2650,2650,2650,2650,0
|
|
20240909,175300,22346020,2650,2650,2650,2650,0
|
|
20240909,175200,22346020,2650,2650,2650,2650,260
|
|
20240909,175100,22346020,2650,2650,2650,2650,0
|
|
20240909,175000,22346020,2650,2650,2650,2650,0
|
|
20240909,174900,22346020,2650,2650,2650,2650,0
|
|
20240909,174800,22346020,2650,2650,2650,2650,0
|
|
20240909,174700,22346020,2650,2650,2650,2650,0
|
|
20240909,174600,22346020,2650,2650,2650,2650,0
|
|
20240909,174500,22346020,2650,2650,2650,2650,0
|
|
20240909,174400,22346020,2650,2650,2650,2650,0
|
|
20240909,174300,22346020,2650,2650,2650,2650,0
|
|
20240909,174200,22346020,2650,2650,2650,2650,0
|
|
20240909,174100,22346020,2650,2650,2650,2650,0
|
|
20240909,174000,22346020,2650,2650,2650,2650,0
|
|
20240909,173900,22346020,2650,2650,2650,2650,0
|
|
20240909,173800,22346020,2650,2650,2650,2650,0
|
|
20240909,173700,22346020,2650,2650,2650,2650,0
|
|
20240909,173600,22346020,2650,2650,2650,2650,0
|
|
20240909,173500,22346020,2650,2650,2650,2650,0
|
|
20240909,173400,22346020,2650,2650,2650,2650,0
|
|
20240909,173300,22346020,2650,2650,2650,2650,0
|
|
20240909,173200,22346020,2650,2650,2650,2650,0
|
|
20240909,173100,22346020,2650,2650,2650,2650,0
|
|
20240909,173000,22346020,2650,2650,2650,2650,0
|
|
20240909,172900,22346020,2650,2650,2650,2650,0
|
|
20240909,172800,22346020,2650,2650,2650,2650,0
|
|
20240909,172700,22346020,2650,2650,2650,2650,0
|
|
20240909,172600,22346020,2650,2650,2650,2650,0
|
|
20240909,172500,22346020,2650,2650,2650,2650,0
|
|
20240909,172400,22346020,2650,2650,2650,2650,0
|
|
20240909,172300,22346020,2650,2650,2650,2650,0
|
|
20240909,172200,22346020,2650,2650,2650,2650,260
|
|
20240909,172100,22346020,2650,2650,2650,2650,0
|
|
20240909,172000,22346020,2650,2650,2650,2650,0
|
|
20240909,171900,22346020,2650,2650,2650,2650,0
|
|
20240909,171800,22346020,2650,2650,2650,2650,0
|
|
20240909,171700,22346020,2650,2650,2650,2650,0
|
|
20240909,171600,22346020,2650,2650,2650,2650,0
|
|
20240909,171500,22346020,2650,2650,2650,2650,0
|
|
20240909,171400,22346020,2650,2650,2650,2650,0
|
|
20240909,171300,22346020,2650,2650,2650,2650,0
|
|
20240909,171200,22346020,2650,2650,2650,2650,0
|
|
20240909,171100,22346020,2650,2650,2650,2650,0
|
|
20240909,171000,22346020,2650,2650,2650,2650,0
|
|
20240909,170900,22346020,2650,2650,2650,2650,0
|
|
20240909,170800,22346020,2650,2650,2650,2650,0
|
|
20240909,170700,22346020,2650,2650,2650,2650,0
|
|
20240909,170600,22346020,2650,2650,2650,2650,0
|
|
20240909,170500,22346020,2650,2650,2650,2650,0
|
|
20240909,170400,22346020,2650,2650,2650,2650,0
|
|
20240909,170300,22346020,2650,2650,2650,2650,0
|
|
20240909,170200,22346020,2650,2650,2650,2650,0
|
|
20240909,170100,22346020,2650,2650,2650,2650,0
|
|
20240909,170000,22346020,2650,2650,2650,2650,0
|
|
20240909,165900,22346020,2650,2650,2650,2650,0
|
|
20240909,165800,22346020,2650,2650,2650,2650,0
|
|
20240909,165700,22346020,2650,2650,2650,2650,0
|
|
20240909,165600,22346020,2650,2650,2650,2650,0
|
|
20240909,165500,22346020,2650,2650,2650,2650,0
|
|
20240909,165400,22346020,2650,2650,2650,2650,0
|
|
20240909,165300,22346020,2650,2650,2650,2650,0
|
|
20240909,165200,22346020,2650,2650,2650,2650,260
|
|
20240909,165100,22346020,2650,2650,2650,2650,0
|
|
20240909,165000,22346020,2650,2650,2650,2650,0
|
|
20240909,164900,22346020,2650,2650,2650,2650,0
|
|
20240909,164800,22346020,2650,2650,2650,2650,0
|
|
20240909,164700,22346020,2650,2650,2650,2650,0
|
|
20240909,164600,22346020,2650,2650,2650,2650,0
|
|
20240909,164500,22346020,2650,2650,2650,2650,0
|
|
20240909,164400,22346020,2650,2650,2650,2650,0
|
|
20240909,164300,22346020,2650,2650,2650,2650,0
|
|
20240909,164200,22346020,2650,2650,2650,2650,0
|
|
20240909,164100,22346020,2650,2650,2650,2650,0
|
|
20240909,164000,22346020,2650,2650,2650,2650,0
|
|
20240909,163900,22346020,2650,2650,2650,2650,0
|
|
20240909,163800,22346020,2650,2650,2650,2650,0
|
|
20240909,163700,22346020,2650,2650,2650,2650,0
|
|
20240909,163600,22346020,2650,2650,2650,2650,0
|
|
20240909,163500,22346020,2650,2650,2650,2650,0
|
|
20240909,163400,22346020,2650,2650,2650,2650,0
|
|
20240909,163300,22346020,2650,2650,2650,2650,0
|
|
20240909,163200,22346020,2650,2650,2650,2650,0
|
|
20240909,163100,22346020,2650,2650,2650,2650,0
|
|
20240909,163000,22346020,2650,2650,2650,2650,0
|
|
20240909,162900,22346020,2650,2650,2650,2650,0
|
|
20240909,162800,22346020,2650,2650,2650,2650,0
|
|
20240909,162700,22346020,2650,2650,2650,2650,0
|
|
20240909,162600,22346020,2650,2650,2650,2650,0
|
|
20240909,162500,22346020,2650,2650,2650,2650,0
|
|
20240909,162400,22346020,2650,2650,2650,2650,0
|
|
20240909,162300,22346020,2650,2650,2650,2650,0
|
|
20240909,162200,22346020,2650,2650,2650,2650,260
|
|
20240909,162100,22346020,2650,2650,2650,2650,0
|
|
20240909,162000,22346020,2650,2650,2650,2650,0
|
|
20240909,161900,22346020,2650,2650,2650,2650,0
|
|
20240909,161800,22346020,2650,2650,2650,2650,0
|
|
20240909,161700,22346020,2650,2650,2650,2650,0
|
|
20240909,161600,22346020,2650,2650,2650,2650,0
|
|
20240909,161500,22346020,2650,2650,2650,2650,0
|
|
20240909,161400,22346020,2650,2650,2650,2650,0
|
|
20240909,161300,22346020,2650,2650,2650,2650,0
|
|
20240909,161200,22346020,2650,2650,2650,2650,0
|
|
20240909,161100,22346020,2650,2650,2650,2650,0
|
|
20240909,161000,22346020,2650,2650,2650,2650,0
|
|
20240909,160900,22346020,2650,2650,2650,2650,0
|
|
20240909,160800,22346020,2650,2650,2650,2650,0
|
|
20240909,160700,22346020,2650,2650,2650,2650,0
|
|
20240909,160600,22346020,2650,2650,2650,2650,0
|
|
20240909,160500,22346020,2650,2650,2650,2650,0
|
|
20240909,160400,22346020,2650,2650,2650,2650,0
|
|
20240909,160300,22346020,2650,2650,2650,2650,0
|
|
20240909,160200,22346020,2650,2650,2650,2650,0
|
|
20240909,160100,22346020,2650,2650,2650,2650,0
|
|
20240909,160000,22346020,2650,2650,2650,2650,0
|
|
20240909,155900,22346020,2650,2650,2650,2650,0
|
|
20240909,155800,22346020,2650,2650,2650,2650,0
|
|
20240909,155700,22346020,2650,2650,2650,2650,0
|
|
20240909,155600,22346020,2650,2650,2650,2650,0
|
|
20240909,155500,22346020,2650,2650,2650,2650,0
|
|
20240909,155400,22346020,2650,2650,2650,2650,0
|
|
20240909,155300,22346020,2650,2650,2650,2650,0
|
|
20240909,155200,22346020,2650,2650,2650,2650,260
|
|
20240909,155100,22346020,2650,2650,2650,2650,0
|
|
20240909,155000,22346020,2650,2650,2650,2650,0
|
|
20240909,154900,22346020,2650,2650,2650,2650,0
|
|
20240909,154800,22346020,2650,2650,2650,2650,0
|
|
20240909,154700,22346020,2650,2650,2650,2650,0
|
|
20240909,154600,22346020,2650,2650,2650,2650,0
|
|
20240909,154500,22346020,2650,2650,2650,2650,0
|
|
20240909,154400,22346020,2650,2650,2650,2650,0
|
|
20240909,154300,22346020,2650,2650,2650,2650,0
|
|
20240909,154200,22346020,2650,2650,2650,2650,0
|
|
20240909,154100,22346020,2650,2650,2650,2650,0
|
|
20240909,154000,22346020,2650,2650,2650,2650,0
|
|
20240909,153900,22346020,2650,2650,2650,2650,0
|
|
20240909,153800,22346020,2650,2650,2650,2650,0
|
|
20240909,153700,22346020,2650,2650,2650,2650,0
|
|
20240909,153600,22346020,2650,2650,2650,2650,0
|
|
20240909,153500,22346020,2650,2650,2650,2650,0
|
|
20240909,153400,22346020,2650,2650,2650,2650,0
|
|
20240909,153300,22346020,2650,2650,2650,2650,0
|
|
20240909,153200,22346020,2650,2650,2650,2650,0
|
|
20240909,153100,22346020,2650,2650,2650,2650,0
|
|
20240909,153000,22346020,2650,2650,2650,2650,260
|
|
20240909,152900,21657020,2650,2650,2650,2650,0
|
|
20240909,152800,21657020,2650,2650,2650,2650,0
|
|
20240909,152700,21657020,2650,2650,2650,2650,0
|
|
20240909,152600,21657020,2650,2650,2650,2650,0
|
|
20240909,152500,21657020,2650,2650,2650,2650,0
|
|
20240909,152400,21657020,2650,2650,2650,2650,0
|
|
20240909,152300,21657020,2650,2650,2650,2650,0
|
|
20240909,152200,21657020,2650,2650,2650,2650,0
|
|
20240909,152100,21657020,2650,2650,2650,2650,0
|
|
20240909,152000,21657020,2650,2650,2650,2650,0
|
|
20240909,151900,21657020,2650,2625,2650,2610,371
|
|
20240909,151800,20686125,2650,2650,2650,2650,9
|
|
20240909,151700,20662275,2650,2625,2650,2625,225
|
|
20240909,151600,20068675,2650,2650,2650,2650,9
|
|
20240909,151500,20044825,2650,2650,2650,2650,0
|
|
20240909,151400,20044825,2650,2650,2650,2650,0
|
|
20240909,151300,20044825,2650,2640,2650,2640,56
|
|
20240909,151200,19896825,2645,2620,2645,2615,169
|
|
20240909,151100,19452655,2620,2645,2645,2620,10
|
|
20240909,151000,19426330,2650,2650,2650,2650,11
|
|
20240909,150900,19397180,2650,2630,2650,2630,104
|
|
20240909,150800,19123140,2620,2620,2620,2620,15
|
|
20240909,150700,19083840,2615,2615,2615,2615,0
|
|
20240909,150600,19083840,2615,2615,2615,2615,0
|
|
20240909,150500,19083840,2615,2620,2620,2615,278
|
|
20240909,150400,18356600,2650,2650,2650,2650,0
|
|
20240909,150300,18356600,2650,2645,2650,2645,30
|
|
20240909,150200,18277245,2615,2615,2615,2615,0
|
|
20240909,150100,18277245,2615,2615,2615,2615,0
|
|
20240909,150000,18277245,2615,2625,2625,2615,98
|
|
20240909,145900,18020380,2650,2650,2650,2650,0
|
|
20240909,145800,18020380,2650,2650,2650,2650,5
|
|
20240909,145700,18007130,2650,2650,2650,2650,15
|
|
20240909,145600,17967380,2650,2650,2650,2650,60
|
|
20240909,145500,17808380,2650,2650,2650,2650,0
|
|
20240909,145400,17808380,2650,2650,2650,2650,0
|
|
20240909,145300,17808380,2650,2650,2650,2650,60
|
|
20240909,145200,17649380,2650,2650,2650,2650,0
|
|
20240909,145100,17649380,2650,2650,2650,2650,0
|
|
20240909,145000,17649380,2650,2650,2650,2650,0
|
|
20240909,144900,17649380,2650,2650,2650,2650,0
|
|
20240909,144800,17649380,2650,2650,2650,2650,0
|
|
20240909,144700,17649380,2650,2650,2650,2650,0
|
|
20240909,144600,17649380,2650,2650,2650,2650,9
|
|
20240909,144500,17625530,2650,2650,2650,2650,0
|
|
20240909,144400,17625530,2650,2650,2650,2650,0
|
|
20240909,144300,17625530,2650,2650,2650,2650,0
|
|
20240909,144200,17625530,2650,2650,2650,2650,6
|
|
20240909,144100,17609630,2650,2650,2650,2650,5
|
|
20240909,144000,17596380,2650,2650,2650,2650,4
|
|
20240909,143900,17585780,2650,2650,2650,2650,0
|
|
20240909,143800,17585780,2650,2645,2650,2645,20
|
|
20240909,143700,17532875,2625,2625,2625,2625,0
|
|
20240909,143600,17532875,2625,2625,2625,2625,0
|
|
20240909,143500,17532875,2625,2625,2625,2625,168
|
|
20240909,143400,17091875,2650,2650,2650,2650,0
|
|
20240909,143300,17091875,2650,2650,2650,2650,0
|
|
20240909,143200,17091875,2650,2650,2650,2650,40
|
|
20240909,143100,16985875,2650,2650,2650,2650,3
|
|
20240909,143000,16977925,2655,2655,2655,2655,0
|
|
20240909,142900,16977925,2655,2655,2655,2655,5
|
|
20240909,142800,16964650,2655,2655,2655,2655,90
|
|
20240909,142700,16725700,2655,2655,2655,2655,0
|
|
20240909,142600,16725700,2655,2655,2655,2655,0
|
|
20240909,142500,16725700,2655,2655,2655,2655,10
|
|
20240909,142400,16699150,2655,2655,2655,2655,30
|
|
20240909,142300,16619500,2655,2655,2655,2655,0
|
|
20240909,142200,16619500,2655,2655,2655,2655,0
|
|
20240909,142100,16619500,2655,2655,2655,2655,100
|
|
20240909,142000,16354000,2655,2655,2655,2655,0
|
|
20240909,141900,16354000,2655,2655,2655,2655,0
|
|
20240909,141800,16354000,2655,2655,2655,2655,0
|
|
20240909,141700,16354000,2655,2655,2655,2655,7
|
|
20240909,141600,16335415,2655,2650,2655,2650,213
|
|
20240909,141500,15770895,2650,2650,2650,2650,0
|
|
20240909,141400,15770895,2650,2650,2650,2650,0
|
|
20240909,141300,15770895,2650,2650,2650,2650,20
|
|
20240909,141200,15717895,2650,2650,2650,2650,20
|
|
20240909,141100,15664895,2650,2650,2650,2650,0
|
|
20240909,141000,15664895,2650,2650,2650,2650,0
|
|
20240909,140900,15664895,2650,2650,2650,2650,0
|
|
20240909,140800,15664895,2650,2650,2650,2650,20
|
|
20240909,140700,15611895,2650,2650,2650,2650,0
|
|
20240909,140600,15611895,2650,2650,2650,2650,0
|
|
20240909,140500,15611895,2650,2650,2650,2650,0
|
|
20240909,140400,15611895,2650,2650,2650,2650,0
|
|
20240909,140300,15611895,2650,2650,2650,2650,0
|
|
20240909,140200,15611895,2650,2650,2650,2650,0
|
|
20240909,140100,15611895,2650,2650,2650,2650,0
|
|
20240909,140000,15611895,2650,2650,2650,2650,0
|
|
20240909,135900,15611895,2650,2650,2650,2650,0
|
|
20240909,135800,15611895,2650,2650,2650,2650,0
|
|
20240909,135700,15611895,2650,2650,2650,2650,0
|
|
20240909,135600,15611895,2650,2650,2650,2650,59
|
|
20240909,135500,15455545,2650,2650,2650,2650,0
|
|
20240909,135400,15455545,2650,2650,2650,2650,2
|
|
20240909,135300,15450245,2650,2650,2650,2650,10
|
|
20240909,135200,15423745,2650,2650,2650,2645,230
|
|
20240909,135100,14814300,2650,2650,2650,2650,0
|
|
20240909,135000,14814300,2650,2650,2650,2650,0
|
|
20240909,134900,14814300,2650,2650,2650,2650,0
|
|
20240909,134800,14814300,2650,2650,2650,2650,2
|
|
20240909,134700,14809000,2650,2650,2650,2650,0
|
|
20240909,134600,14809000,2650,2650,2650,2650,0
|
|
20240909,134500,14809000,2650,2650,2650,2650,0
|
|
20240909,134400,14809000,2650,2650,2650,2650,0
|
|
20240909,134300,14809000,2650,2650,2650,2650,0
|
|
20240909,134200,14809000,2650,2650,2650,2650,2
|
|
20240909,134100,14803700,2650,2625,2650,2625,25
|
|
20240909,134000,14737810,2650,2650,2650,2650,0
|
|
20240909,133900,14737810,2650,2650,2650,2650,0
|
|
20240909,133800,14737810,2650,2645,2650,2645,187
|
|
20240909,133700,14243160,2645,2645,2645,2645,0
|
|
20240909,133600,14243160,2645,2645,2645,2645,2
|
|
20240909,133500,14237870,2645,2645,2645,2645,0
|
|
20240909,133400,14237870,2645,2645,2645,2645,0
|
|
20240909,133300,14237870,2645,2645,2645,2645,0
|
|
20240909,133200,14237870,2645,2645,2645,2645,0
|
|
20240909,133100,14237870,2645,2645,2645,2645,0
|
|
20240909,133000,14237870,2645,2645,2645,2645,2
|
|
20240909,132900,14232580,2645,2645,2645,2645,0
|
|
20240909,132800,14232580,2645,2645,2645,2645,0
|
|
20240909,132700,14232580,2645,2645,2645,2645,0
|
|
20240909,132600,14232580,2645,2645,2645,2645,0
|
|
20240909,132500,14232580,2645,2645,2645,2645,0
|
|
20240909,132400,14232580,2645,2645,2645,2645,2
|
|
20240909,132300,14227290,2645,2645,2645,2645,0
|
|
20240909,132200,14227290,2645,2645,2645,2645,0
|
|
20240909,132100,14227290,2645,2645,2645,2645,0
|
|
20240909,132000,14227290,2645,2645,2645,2645,0
|
|
20240909,131900,14227290,2645,2645,2645,2645,0
|
|
20240909,131800,14227290,2645,2645,2645,2645,2
|
|
20240909,131700,14222000,2645,2645,2645,2645,0
|
|
20240909,131600,14222000,2645,2645,2645,2645,0
|
|
20240909,131500,14222000,2645,2645,2645,2645,0
|
|
20240909,131400,14222000,2645,2645,2645,2645,0
|
|
20240909,131300,14222000,2645,2645,2645,2645,0
|
|
20240909,131200,14222000,2645,2645,2645,2645,2
|
|
20240909,131100,14216710,2645,2645,2645,2645,0
|
|
20240909,131000,14216710,2645,2645,2645,2645,0
|
|
20240909,130900,14216710,2645,2645,2645,2645,0
|
|
20240909,130800,14216710,2645,2645,2645,2645,0
|
|
20240909,130700,14216710,2645,2645,2645,2645,0
|
|
20240909,130600,14216710,2645,2640,2645,2640,10
|
|
20240909,130500,14190305,2615,2615,2615,2615,0
|
|
20240909,130400,14190305,2615,2615,2615,2615,0
|
|
20240909,130300,14190305,2615,2620,2620,2615,12
|
|
20240909,130200,14158920,2645,2645,2645,2645,0
|
|
20240909,130100,14158920,2645,2645,2645,2645,0
|
|
20240909,130000,14158920,2645,2645,2645,2645,7
|
|
20240909,125900,14140405,2645,2645,2645,2645,0
|
|
20240909,125800,14140405,2645,2645,2645,2645,0
|
|
20240909,125700,14140405,2645,2645,2645,2645,0
|
|
20240909,125600,14140405,2645,2645,2645,2645,0
|
|
20240909,125500,14140405,2645,2645,2645,2645,0
|
|
20240909,125400,14140405,2645,2645,2645,2645,2
|
|
20240909,125300,14135115,2645,2645,2645,2645,0
|
|
20240909,125200,14135115,2645,2645,2645,2645,0
|
|
20240909,125100,14135115,2645,2645,2645,2645,0
|
|
20240909,125000,14135115,2645,2645,2645,2645,0
|
|
20240909,124900,14135115,2645,2645,2645,2645,0
|
|
20240909,124800,14135115,2645,2645,2645,2645,6
|
|
20240909,124700,14119245,2645,2645,2645,2645,0
|
|
20240909,124600,14119245,2645,2645,2645,2645,0
|
|
20240909,124500,14119245,2645,2645,2645,2645,0
|
|
20240909,124400,14119245,2645,2645,2645,2645,4
|
|
20240909,124300,14108665,2645,2645,2645,2645,0
|
|
20240909,124200,14108665,2645,2645,2645,2645,1
|
|
20240909,124100,14106020,2645,2645,2645,2645,0
|
|
20240909,124000,14106020,2645,2645,2645,2645,0
|
|
20240909,123900,14106020,2645,2645,2645,2645,0
|
|
20240909,123800,14106020,2645,2645,2645,2645,0
|
|
20240909,123700,14106020,2645,2645,2645,2645,0
|
|
20240909,123600,14106020,2645,2645,2645,2645,1
|
|
20240909,123500,14103375,2645,2645,2645,2645,0
|
|
20240909,123400,14103375,2645,2645,2645,2645,0
|
|
20240909,123300,14103375,2645,2645,2645,2645,0
|
|
20240909,123200,14103375,2645,2645,2645,2645,0
|
|
20240909,123100,14103375,2645,2645,2645,2645,0
|
|
20240909,123000,14103375,2645,2645,2645,2645,6
|
|
20240909,122900,14087505,2645,2645,2645,2645,1
|
|
20240909,122800,14084860,2655,2655,2655,2655,0
|
|
20240909,122700,14084860,2655,2655,2655,2655,0
|
|
20240909,122600,14084860,2655,2655,2655,2655,0
|
|
20240909,122500,14084860,2655,2655,2655,2655,0
|
|
20240909,122400,14084860,2655,2655,2655,2655,1
|
|
20240909,122300,14082205,2655,2655,2655,2655,0
|
|
20240909,122200,14082205,2655,2655,2655,2655,0
|
|
20240909,122100,14082205,2655,2655,2655,2655,0
|
|
20240909,122000,14082205,2655,2655,2655,2655,0
|
|
20240909,121900,14082205,2655,2655,2655,2655,1
|
|
20240909,121800,14079550,2655,2655,2655,2655,1
|
|
20240909,121700,14076895,2610,2610,2610,2610,1
|
|
20240909,121600,14074285,2655,2655,2655,2655,0
|
|
20240909,121500,14074285,2655,2655,2655,2655,0
|
|
20240909,121400,14074285,2655,2655,2655,2655,0
|
|
20240909,121300,14074285,2655,2655,2655,2655,0
|
|
20240909,121200,14074285,2655,2640,2660,2640,216
|
|
20240909,121100,13503675,2640,2640,2640,2640,0
|
|
20240909,121000,13503675,2640,2640,2640,2640,266
|
|
20240909,120900,12801435,2640,2640,2640,2640,1
|
|
20240909,120800,12798795,2640,2640,2640,2640,0
|
|
20240909,120700,12798795,2640,2640,2640,2640,0
|
|
20240909,120600,12798795,2640,2640,2640,2640,1
|
|
20240909,120500,12796155,2640,2640,2640,2640,0
|
|
20240909,120400,12796155,2640,2640,2640,2640,0
|
|
20240909,120300,12796155,2640,2635,2640,2635,21
|
|
20240909,120200,12740810,2635,2635,2635,2635,2
|
|
20240909,120100,12735540,2600,2625,2635,2600,22
|
|
20240909,120000,12677855,2635,2605,2635,2595,63
|
|
20240909,115900,12514060,2640,2640,2640,2640,0
|
|
20240909,115800,12514060,2640,2625,2640,2625,70
|
|
20240909,115700,12330070,2625,2625,2625,2625,0
|
|
20240909,115600,12330070,2625,2625,2625,2625,0
|
|
20240909,115500,12330070,2625,2620,2625,2620,153
|
|
20240909,115400,11929205,2620,2620,2620,2620,1
|
|
20240909,115300,11926585,2620,2620,2620,2620,0
|
|
20240909,115200,11926585,2620,2620,2620,2620,0
|
|
20240909,115100,11926585,2620,2620,2620,2620,0
|
|
20240909,115000,11926585,2620,2620,2620,2620,0
|
|
20240909,114900,11926585,2620,2620,2620,2620,0
|
|
20240909,114800,11926585,2620,2620,2620,2620,1
|
|
20240909,114700,11923965,2620,2620,2620,2620,0
|
|
20240909,114600,11923965,2620,2620,2620,2620,0
|
|
20240909,114500,11923965,2620,2620,2620,2620,0
|
|
20240909,114400,11923965,2620,2615,2620,2615,60
|
|
20240909,114300,11766940,2615,2615,2615,2615,0
|
|
20240909,114200,11766940,2615,2615,2615,2615,1
|
|
20240909,114100,11764325,2615,2615,2615,2615,0
|
|
20240909,114000,11764325,2615,2615,2615,2615,0
|
|
20240909,113900,11764325,2615,2615,2615,2615,0
|
|
20240909,113800,11764325,2615,2615,2615,2615,0
|
|
20240909,113700,11764325,2615,2615,2615,2615,1
|
|
20240909,113600,11761710,2615,2610,2615,2610,292
|
|
20240909,113500,10999580,2605,2605,2605,2605,55
|
|
20240909,113400,10856305,2605,2605,2605,2605,0
|
|
20240909,113300,10856305,2605,2605,2605,2605,0
|
|
20240909,113200,10856305,2605,2605,2605,2605,0
|
|
20240909,113100,10856305,2605,2605,2605,2605,0
|
|
20240909,113000,10856305,2605,2605,2605,2605,1
|
|
20240909,112900,10853700,2605,2605,2605,2605,0
|
|
20240909,112800,10853700,2605,2605,2605,2605,0
|
|
20240909,112700,10853700,2605,2605,2605,2605,0
|
|
20240909,112600,10853700,2605,2605,2605,2605,0
|
|
20240909,112500,10853700,2605,2605,2605,2605,0
|
|
20240909,112400,10853700,2605,2605,2605,2605,1
|
|
20240909,112300,10851095,2605,2605,2605,2605,0
|
|
20240909,112200,10851095,2605,2605,2605,2605,0
|
|
20240909,112100,10851095,2605,2605,2605,2605,0
|
|
20240909,112000,10851095,2605,2605,2605,2605,0
|
|
20240909,111900,10851095,2605,2605,2605,2605,0
|
|
20240909,111800,10851095,2605,2605,2605,2605,1
|
|
20240909,111700,10848490,2590,2590,2590,2590,1
|
|
20240909,111600,10845900,2605,2605,2605,2605,0
|
|
20240909,111500,10845900,2605,2605,2605,2605,0
|
|
20240909,111400,10845900,2605,2605,2605,2605,0
|
|
20240909,111300,10845900,2605,2605,2605,2605,0
|
|
20240909,111200,10845900,2605,2590,2605,2590,129
|
|
20240909,111100,10511775,2590,2590,2590,2590,31
|
|
20240909,111000,10431485,2610,2610,2610,2610,0
|
|
20240909,110900,10431485,2610,2610,2610,2610,0
|
|
20240909,110800,10431485,2610,2610,2610,2610,0
|
|
20240909,110700,10431485,2610,2610,2610,2610,0
|
|
20240909,110600,10431485,2610,2610,2610,2610,1
|
|
20240909,110500,10428875,2610,2610,2610,2610,0
|
|
20240909,110400,10428875,2610,2610,2610,2610,0
|
|
20240909,110300,10428875,2610,2610,2610,2610,0
|
|
20240909,110200,10428875,2610,2610,2610,2610,0
|
|
20240909,110100,10428875,2610,2610,2610,2610,0
|
|
20240909,110000,10428875,2610,2610,2610,2610,1
|
|
20240909,105900,10426265,2620,2620,2620,2620,0
|
|
20240909,105800,10426265,2620,2600,2620,2600,15
|
|
20240909,105700,10387105,2580,2580,2580,2580,0
|
|
20240909,105600,10387105,2580,2580,2580,2580,0
|
|
20240909,105500,10387105,2580,2580,2580,2580,0
|
|
20240909,105400,10387105,2580,2580,2580,2580,0
|
|
20240909,105300,10387105,2580,2580,2580,2580,0
|
|
20240909,105200,10387105,2580,2580,2580,2580,0
|
|
20240909,105100,10387105,2580,2580,2580,2580,106
|
|
20240909,105000,10113625,2580,2580,2580,2580,0
|
|
20240909,104900,10113625,2580,2580,2580,2580,0
|
|
20240909,104800,10113625,2580,2580,2580,2580,0
|
|
20240909,104700,10113625,2580,2580,2580,2580,0
|
|
20240909,104600,10113625,2580,2590,2590,2580,105
|
|
20240909,104500,9841975,2600,2600,2600,2600,0
|
|
20240909,104400,9841975,2600,2600,2600,2600,20
|
|
20240909,104300,9789975,2595,2595,2595,2595,0
|
|
20240909,104200,9789975,2595,2595,2595,2595,0
|
|
20240909,104100,9789975,2595,2595,2595,2595,0
|
|
20240909,104000,9789975,2595,2595,2595,2595,50
|
|
20240909,103900,9660225,2600,2600,2600,2600,0
|
|
20240909,103800,9660225,2600,2600,2600,2600,5
|
|
20240909,103700,9647225,2605,2605,2605,2605,0
|
|
20240909,103600,9647225,2605,2605,2605,2605,0
|
|
20240909,103500,9647225,2605,2605,2605,2605,0
|
|
20240909,103400,9647225,2605,2605,2605,2605,0
|
|
20240909,103300,9647225,2605,2605,2605,2605,0
|
|
20240909,103200,9647225,2605,2605,2605,2605,0
|
|
20240909,103100,9647225,2605,2605,2605,2605,0
|
|
20240909,103000,9647225,2605,2605,2605,2605,0
|
|
20240909,102900,9647225,2605,2605,2605,2605,0
|
|
20240909,102800,9647225,2605,2605,2605,2605,0
|
|
20240909,102700,9647225,2605,2605,2605,2605,0
|
|
20240909,102600,9647225,2605,2605,2605,2605,0
|
|
20240909,102500,9647225,2605,2605,2605,2605,0
|
|
20240909,102400,9647225,2605,2605,2605,2605,0
|
|
20240909,102300,9647225,2605,2605,2605,2605,0
|
|
20240909,102200,9647225,2605,2605,2605,2605,0
|
|
20240909,102100,9647225,2605,2605,2605,2605,0
|
|
20240909,102000,9647225,2605,2605,2605,2605,0
|
|
20240909,101900,9647225,2605,2605,2605,2605,0
|
|
20240909,101800,9647225,2605,2605,2605,2605,0
|
|
20240909,101700,9647225,2605,2605,2605,2605,0
|
|
20240909,101600,9647225,2605,2605,2605,2605,0
|
|
20240909,101500,9647225,2605,2605,2605,2605,0
|
|
20240909,101400,9647225,2605,2605,2605,2605,0
|
|
20240909,101300,9647225,2605,2575,2605,2575,2
|
|
20240909,101200,9642045,2570,2570,2570,2570,0
|
|
20240909,101100,9642045,2570,2570,2570,2570,0
|
|
20240909,101000,9642045,2570,2570,2570,2570,0
|
|
20240909,100900,9642045,2570,2570,2570,2570,0
|
|
20240909,100800,9642045,2570,2570,2570,2570,0
|
|
20240909,100700,9642045,2570,2570,2570,2570,0
|
|
20240909,100600,9642045,2570,2570,2570,2570,0
|
|
20240909,100500,9642045,2570,2570,2570,2570,50
|
|
20240909,100400,9513545,2605,2605,2605,2605,0
|
|
20240909,100300,9513545,2605,2605,2605,2605,1
|
|
20240909,100200,9510940,2575,2575,2575,2575,0
|
|
20240909,100100,9510940,2575,2575,2575,2575,0
|
|
20240909,100000,9510940,2575,2575,2575,2575,0
|
|
20240909,095900,9510940,2575,2575,2575,2575,87
|
|
20240909,095800,9286915,2585,2585,2585,2585,0
|
|
20240909,095700,9286915,2585,2585,2585,2585,0
|
|
20240909,095600,9286915,2585,2585,2585,2585,0
|
|
20240909,095500,9286915,2585,2610,2610,2585,1912
|
|
20240909,095400,4328745,2610,2610,2610,2610,44
|
|
20240909,095300,4213905,2600,2600,2600,2600,0
|
|
20240909,095200,4213905,2600,2600,2600,2600,0
|
|
20240909,095100,4213905,2600,2600,2600,2600,0
|
|
20240909,095000,4213905,2600,2610,2610,2600,4
|
|
20240909,094900,4203485,2610,2610,2610,2610,0
|
|
20240909,094800,4203485,2610,2610,2610,2610,0
|
|
20240909,094700,4203485,2610,2610,2610,2610,0
|
|
20240909,094600,4203485,2610,2610,2610,2610,0
|
|
20240909,094500,4203485,2610,2610,2610,2610,0
|
|
20240909,094400,4203485,2610,2610,2610,2610,12
|
|
20240909,094300,4172165,2610,2595,2610,2595,2
|
|
20240909,094200,4166960,2600,2600,2600,2600,1
|
|
20240909,094100,4164360,2610,2610,2610,2610,0
|
|
20240909,094000,4164360,2610,2610,2610,2610,0
|
|
20240909,093900,4164360,2610,2610,2610,2610,0
|
|
20240909,093800,4164360,2610,2610,2610,2610,0
|
|
20240909,093700,4164360,2610,2600,2610,2600,2
|
|
20240909,093600,4159150,2600,2600,2600,2600,0
|
|
20240909,093500,4159150,2600,2600,2600,2600,0
|
|
20240909,093400,4159150,2600,2600,2600,2600,0
|
|
20240909,093300,4159150,2600,2600,2600,2600,53
|
|
20240909,093200,4021350,2610,2610,2610,2610,0
|
|
20240909,093100,4021350,2610,2610,2610,2610,0
|
|
20240909,093000,4021350,2610,2610,2610,2610,0
|
|
20240909,092900,4021350,2610,2610,2610,2610,0
|
|
20240909,092800,4021350,2610,2610,2610,2610,0
|
|
20240909,092700,4021350,2610,2610,2610,2610,0
|
|
20240909,092600,4021350,2610,2610,2610,2610,0
|
|
20240909,092500,4021350,2610,2610,2610,2610,0
|
|
20240909,092400,4021350,2610,2610,2610,2610,11
|
|
20240909,092300,3992640,2620,2620,2620,2620,0
|
|
20240909,092200,3992640,2620,2620,2620,2620,0
|
|
20240909,092100,3992640,2620,2620,2620,2620,0
|
|
20240909,092000,3992640,2620,2620,2620,2620,1
|
|
20240909,091900,3990020,2610,2610,2610,2610,1
|
|
20240909,091800,3987410,2620,2620,2620,2620,0
|
|
20240909,091700,3987410,2620,2620,2620,2620,0
|
|
20240909,091600,3987410,2620,2620,2620,2620,1
|
|
20240909,091500,3984790,2590,2595,2595,2590,105
|
|
20240909,091400,3712440,2590,2590,2590,2590,0
|
|
20240909,091300,3712440,2590,2590,2590,2590,0
|
|
20240909,091200,3712440,2590,2590,2590,2590,0
|
|
20240909,091100,3712440,2590,2590,2590,2590,0
|
|
20240909,091000,3712440,2590,2590,2590,2590,100
|
|
20240909,090900,3453440,2610,2610,2610,2610,0
|
|
20240909,090800,3453440,2610,2615,2615,2585,102
|
|
20240909,090700,3189550,2640,2640,2640,2640,2
|
|
20240909,090600,3184270,2665,2590,2690,2585,257
|
|
20240909,090500,2500625,2600,2600,2600,2600,0
|
|
20240909,090400,2500625,2600,2600,2600,2600,0
|
|
20240909,090300,2500625,2600,2600,2600,2600,302
|
|
20240909,090200,1715425,2610,2610,2610,2610,100
|
|
20240909,090100,1454425,2630,2630,2635,2630,97
|
|
20240909,090000,1199280,2630,2630,2630,2630,456
|