628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192500,22914840,2725,2725,2725,2725,120
|
|
20240927,192400,22914840,2725,2725,2725,2725,0
|
|
20240927,192300,22914840,2725,2725,2725,2725,0
|
|
20240927,192200,22914840,2725,2725,2725,2725,0
|
|
20240927,192100,22914840,2725,2725,2725,2725,0
|
|
20240927,192000,22914840,2725,2725,2725,2725,0
|
|
20240927,191900,22914840,2725,2725,2725,2725,0
|
|
20240927,191800,22914840,2725,2725,2725,2725,0
|
|
20240927,191700,22914840,2725,2725,2725,2725,0
|
|
20240927,191600,22914840,2725,2725,2725,2725,0
|
|
20240927,191500,22914840,2725,2725,2725,2725,0
|
|
20240927,191400,22914840,2725,2725,2725,2725,0
|
|
20240927,191300,22914840,2725,2725,2725,2725,0
|
|
20240927,191200,22914840,2725,2725,2725,2725,0
|
|
20240927,191100,22914840,2725,2725,2725,2725,0
|
|
20240927,191000,22914840,2725,2725,2725,2725,0
|
|
20240927,190900,22914840,2725,2725,2725,2725,0
|
|
20240927,190800,22914840,2725,2725,2725,2725,0
|
|
20240927,190700,22914840,2725,2725,2725,2725,0
|
|
20240927,190600,22914840,2725,2725,2725,2725,0
|
|
20240927,190500,22914840,2725,2725,2725,2725,0
|
|
20240927,190400,22914840,2725,2725,2725,2725,0
|
|
20240927,190300,22914840,2725,2725,2725,2725,0
|
|
20240927,190200,22914840,2725,2725,2725,2725,0
|
|
20240927,190100,22914840,2725,2725,2725,2725,0
|
|
20240927,190000,22914840,2725,2725,2725,2725,0
|
|
20240927,185900,22914840,2725,2725,2725,2725,0
|
|
20240927,185800,22914840,2725,2725,2725,2725,0
|
|
20240927,185700,22914840,2725,2725,2725,2725,0
|
|
20240927,185600,22914840,2725,2725,2725,2725,0
|
|
20240927,185500,22914840,2725,2725,2725,2725,120
|
|
20240927,185400,22914840,2725,2725,2725,2725,0
|
|
20240927,185300,22914840,2725,2725,2725,2725,0
|
|
20240927,185200,22914840,2725,2725,2725,2725,0
|
|
20240927,185100,22914840,2725,2725,2725,2725,0
|
|
20240927,185000,22914840,2725,2725,2725,2725,0
|
|
20240927,184900,22914840,2725,2725,2725,2725,0
|
|
20240927,184800,22914840,2725,2725,2725,2725,0
|
|
20240927,184700,22914840,2725,2725,2725,2725,0
|
|
20240927,184600,22914840,2725,2725,2725,2725,0
|
|
20240927,184500,22914840,2725,2725,2725,2725,0
|
|
20240927,184400,22914840,2725,2725,2725,2725,0
|
|
20240927,184300,22914840,2725,2725,2725,2725,0
|
|
20240927,184200,22914840,2725,2725,2725,2725,0
|
|
20240927,184100,22914840,2725,2725,2725,2725,0
|
|
20240927,184000,22914840,2725,2725,2725,2725,0
|
|
20240927,183900,22914840,2725,2725,2725,2725,0
|
|
20240927,183800,22914840,2725,2725,2725,2725,0
|
|
20240927,183700,22914840,2725,2725,2725,2725,0
|
|
20240927,183600,22914840,2725,2725,2725,2725,0
|
|
20240927,183500,22914840,2725,2725,2725,2725,0
|
|
20240927,183400,22914840,2725,2725,2725,2725,0
|
|
20240927,183300,22914840,2725,2725,2725,2725,0
|
|
20240927,183200,22914840,2725,2725,2725,2725,0
|
|
20240927,183100,22914840,2725,2725,2725,2725,0
|
|
20240927,183000,22914840,2725,2725,2725,2725,0
|
|
20240927,182900,22914840,2725,2725,2725,2725,0
|
|
20240927,182800,22914840,2725,2725,2725,2725,0
|
|
20240927,182700,22914840,2725,2725,2725,2725,0
|
|
20240927,182600,22914840,2725,2725,2725,2725,0
|
|
20240927,182500,22914840,2725,2725,2725,2725,120
|
|
20240927,182400,22914840,2725,2725,2725,2725,0
|
|
20240927,182300,22914840,2725,2725,2725,2725,0
|
|
20240927,182200,22914840,2725,2725,2725,2725,0
|
|
20240927,182100,22914840,2725,2725,2725,2725,0
|
|
20240927,182000,22914840,2725,2725,2725,2725,0
|
|
20240927,181900,22914840,2725,2725,2725,2725,0
|
|
20240927,181800,22914840,2725,2725,2725,2725,0
|
|
20240927,181700,22914840,2725,2725,2725,2725,0
|
|
20240927,181600,22914840,2725,2725,2725,2725,0
|
|
20240927,181500,22914840,2725,2725,2725,2725,0
|
|
20240927,181400,22914840,2725,2725,2725,2725,0
|
|
20240927,181300,22914840,2725,2725,2725,2725,0
|
|
20240927,181200,22914840,2725,2725,2725,2725,0
|
|
20240927,181100,22914840,2725,2725,2725,2725,0
|
|
20240927,181000,22914840,2725,2725,2725,2725,0
|
|
20240927,180900,22914840,2725,2725,2725,2725,0
|
|
20240927,180800,22914840,2725,2725,2725,2725,0
|
|
20240927,180700,22914840,2725,2725,2725,2725,0
|
|
20240927,180600,22914840,2725,2725,2725,2725,0
|
|
20240927,180500,22914840,2725,2725,2725,2725,0
|
|
20240927,180400,22914840,2725,2725,2725,2725,0
|
|
20240927,180300,22914840,2725,2725,2725,2725,0
|
|
20240927,180200,22914840,2725,2725,2725,2725,0
|
|
20240927,180100,22914840,2725,2725,2725,2725,0
|
|
20240927,180000,22914840,2725,2725,2725,2725,0
|
|
20240927,175900,22914840,2725,2725,2725,2725,0
|
|
20240927,175800,22914840,2725,2725,2725,2725,0
|
|
20240927,175700,22914840,2725,2725,2725,2725,0
|
|
20240927,175600,22914840,2725,2725,2725,2725,0
|
|
20240927,175500,22914840,2725,2725,2725,2725,120
|
|
20240927,175400,22914840,2725,2725,2725,2725,0
|
|
20240927,175300,22914840,2725,2725,2725,2725,0
|
|
20240927,175200,22914840,2725,2725,2725,2725,0
|
|
20240927,175100,22914840,2725,2725,2725,2725,0
|
|
20240927,175000,22914840,2725,2725,2725,2725,0
|
|
20240927,174900,22914840,2725,2725,2725,2725,0
|
|
20240927,174800,22914840,2725,2725,2725,2725,0
|
|
20240927,174700,22914840,2725,2725,2725,2725,0
|
|
20240927,174600,22914840,2725,2725,2725,2725,0
|
|
20240927,174500,22914840,2725,2725,2725,2725,0
|
|
20240927,174400,22914840,2725,2725,2725,2725,0
|
|
20240927,174300,22914840,2725,2725,2725,2725,0
|
|
20240927,174200,22914840,2725,2725,2725,2725,0
|
|
20240927,174100,22914840,2725,2725,2725,2725,0
|
|
20240927,174000,22914840,2725,2725,2725,2725,0
|
|
20240927,173900,22914840,2725,2725,2725,2725,0
|
|
20240927,173800,22914840,2725,2725,2725,2725,0
|
|
20240927,173700,22914840,2725,2725,2725,2725,0
|
|
20240927,173600,22914840,2725,2725,2725,2725,0
|
|
20240927,173500,22914840,2725,2725,2725,2725,0
|
|
20240927,173400,22914840,2725,2725,2725,2725,0
|
|
20240927,173300,22914840,2725,2725,2725,2725,0
|
|
20240927,173200,22914840,2725,2725,2725,2725,0
|
|
20240927,173100,22914840,2725,2725,2725,2725,0
|
|
20240927,173000,22914840,2725,2725,2725,2725,0
|
|
20240927,172900,22914840,2725,2725,2725,2725,0
|
|
20240927,172800,22914840,2725,2725,2725,2725,0
|
|
20240927,172700,22914840,2725,2725,2725,2725,0
|
|
20240927,172600,22914840,2725,2725,2725,2725,0
|
|
20240927,172500,22914840,2725,2725,2725,2725,120
|
|
20240927,172400,22914840,2725,2725,2725,2725,0
|
|
20240927,172300,22914840,2725,2725,2725,2725,0
|
|
20240927,172200,22914840,2725,2725,2725,2725,0
|
|
20240927,172100,22914840,2725,2725,2725,2725,0
|
|
20240927,172000,22914840,2725,2725,2725,2725,0
|
|
20240927,171900,22914840,2725,2725,2725,2725,0
|
|
20240927,171800,22914840,2725,2725,2725,2725,0
|
|
20240927,171700,22914840,2725,2725,2725,2725,0
|
|
20240927,171600,22914840,2725,2725,2725,2725,0
|
|
20240927,171500,22914840,2725,2725,2725,2725,0
|
|
20240927,171400,22914840,2725,2725,2725,2725,0
|
|
20240927,171300,22914840,2725,2725,2725,2725,0
|
|
20240927,171200,22914840,2725,2725,2725,2725,0
|
|
20240927,171100,22914840,2725,2725,2725,2725,0
|
|
20240927,171000,22914840,2725,2725,2725,2725,0
|
|
20240927,170900,22914840,2725,2725,2725,2725,0
|
|
20240927,170800,22914840,2725,2725,2725,2725,0
|
|
20240927,170700,22914840,2725,2725,2725,2725,0
|
|
20240927,170600,22914840,2725,2725,2725,2725,0
|
|
20240927,170500,22914840,2725,2725,2725,2725,0
|
|
20240927,170400,22914840,2725,2725,2725,2725,0
|
|
20240927,170300,22914840,2725,2725,2725,2725,0
|
|
20240927,170200,22914840,2725,2725,2725,2725,0
|
|
20240927,170100,22914840,2725,2725,2725,2725,0
|
|
20240927,170000,22914840,2725,2725,2725,2725,0
|
|
20240927,165900,22914840,2725,2725,2725,2725,0
|
|
20240927,165800,22914840,2725,2725,2725,2725,0
|
|
20240927,165700,22914840,2725,2725,2725,2725,0
|
|
20240927,165600,22914840,2725,2725,2725,2725,0
|
|
20240927,165500,22914840,2725,2725,2725,2725,120
|
|
20240927,165400,22914840,2725,2725,2725,2725,0
|
|
20240927,165300,22914840,2725,2725,2725,2725,0
|
|
20240927,165200,22914840,2725,2725,2725,2725,0
|
|
20240927,165100,22914840,2725,2725,2725,2725,0
|
|
20240927,165000,22914840,2725,2725,2725,2725,0
|
|
20240927,164900,22914840,2725,2725,2725,2725,0
|
|
20240927,164800,22914840,2725,2725,2725,2725,0
|
|
20240927,164700,22914840,2725,2725,2725,2725,0
|
|
20240927,164600,22914840,2725,2725,2725,2725,0
|
|
20240927,164500,22914840,2725,2725,2725,2725,0
|
|
20240927,164400,22914840,2725,2725,2725,2725,0
|
|
20240927,164300,22914840,2725,2725,2725,2725,0
|
|
20240927,164200,22914840,2725,2725,2725,2725,0
|
|
20240927,164100,22914840,2725,2725,2725,2725,0
|
|
20240927,164000,22914840,2725,2725,2725,2725,0
|
|
20240927,163900,22914840,2725,2725,2725,2725,0
|
|
20240927,163800,22914840,2725,2725,2725,2725,0
|
|
20240927,163700,22914840,2725,2725,2725,2725,0
|
|
20240927,163600,22914840,2725,2725,2725,2725,0
|
|
20240927,163500,22914840,2725,2725,2725,2725,0
|
|
20240927,163400,22914840,2725,2725,2725,2725,0
|
|
20240927,163300,22914840,2725,2725,2725,2725,0
|
|
20240927,163200,22914840,2725,2725,2725,2725,0
|
|
20240927,163100,22914840,2725,2725,2725,2725,0
|
|
20240927,163000,22914840,2725,2725,2725,2725,0
|
|
20240927,162900,22914840,2725,2725,2725,2725,0
|
|
20240927,162800,22914840,2725,2725,2725,2725,0
|
|
20240927,162700,22914840,2725,2725,2725,2725,0
|
|
20240927,162600,22914840,2725,2725,2725,2725,0
|
|
20240927,162500,22914840,2725,2725,2725,2725,120
|
|
20240927,162400,22914840,2725,2725,2725,2725,0
|
|
20240927,162300,22914840,2725,2725,2725,2725,0
|
|
20240927,162200,22914840,2725,2725,2725,2725,0
|
|
20240927,162100,22914840,2725,2725,2725,2725,0
|
|
20240927,162000,22914840,2725,2725,2725,2725,0
|
|
20240927,161900,22914840,2725,2725,2725,2725,0
|
|
20240927,161800,22914840,2725,2725,2725,2725,0
|
|
20240927,161700,22914840,2725,2725,2725,2725,0
|
|
20240927,161600,22914840,2725,2725,2725,2725,0
|
|
20240927,161500,22914840,2725,2725,2725,2725,0
|
|
20240927,161400,22914840,2725,2725,2725,2725,0
|
|
20240927,161300,22914840,2725,2725,2725,2725,0
|
|
20240927,161200,22914840,2725,2725,2725,2725,0
|
|
20240927,161100,22914840,2725,2725,2725,2725,0
|
|
20240927,161000,22914840,2725,2725,2725,2725,0
|
|
20240927,160900,22914840,2725,2725,2725,2725,0
|
|
20240927,160800,22914840,2725,2725,2725,2725,0
|
|
20240927,160700,22914840,2725,2725,2725,2725,0
|
|
20240927,160600,22914840,2725,2725,2725,2725,0
|
|
20240927,160500,22914840,2725,2725,2725,2725,0
|
|
20240927,160400,22914840,2725,2725,2725,2725,0
|
|
20240927,160300,22914840,2725,2725,2725,2725,0
|
|
20240927,160200,22914840,2725,2725,2725,2725,0
|
|
20240927,160100,22914840,2725,2725,2725,2725,0
|
|
20240927,160000,22914840,2725,2725,2725,2725,0
|
|
20240927,155900,22914840,2725,2725,2725,2725,0
|
|
20240927,155800,22914840,2725,2725,2725,2725,0
|
|
20240927,155700,22914840,2725,2725,2725,2725,0
|
|
20240927,155600,22914840,2725,2725,2725,2725,0
|
|
20240927,155500,22914840,2725,2725,2725,2725,120
|
|
20240927,155400,22914840,2725,2725,2725,2725,0
|
|
20240927,155300,22914840,2725,2725,2725,2725,0
|
|
20240927,155200,22914840,2725,2725,2725,2725,0
|
|
20240927,155100,22914840,2725,2725,2725,2725,0
|
|
20240927,155000,22914840,2725,2725,2725,2725,0
|
|
20240927,154900,22914840,2725,2725,2725,2725,0
|
|
20240927,154800,22914840,2725,2725,2725,2725,0
|
|
20240927,154700,22914840,2725,2725,2725,2725,0
|
|
20240927,154600,22914840,2725,2725,2725,2725,0
|
|
20240927,154500,22914840,2725,2725,2725,2725,0
|
|
20240927,154400,22914840,2725,2725,2725,2725,0
|
|
20240927,154300,22914840,2725,2725,2725,2725,0
|
|
20240927,154200,22914840,2725,2725,2725,2725,0
|
|
20240927,154100,22914840,2725,2725,2725,2725,0
|
|
20240927,154000,22914840,2725,2725,2725,2725,0
|
|
20240927,153900,22914840,2725,2725,2725,2725,0
|
|
20240927,153800,22914840,2725,2725,2725,2725,0
|
|
20240927,153700,22914840,2725,2725,2725,2725,0
|
|
20240927,153600,22914840,2725,2725,2725,2725,0
|
|
20240927,153500,22914840,2725,2725,2725,2725,0
|
|
20240927,153400,22914840,2725,2725,2725,2725,0
|
|
20240927,153300,22914840,2725,2725,2725,2725,0
|
|
20240927,153200,22914840,2725,2725,2725,2725,0
|
|
20240927,153100,22914840,2725,2725,2725,2725,0
|
|
20240927,153000,22914840,2725,2725,2725,2725,120
|
|
20240927,152900,22587840,2725,2725,2725,2725,0
|
|
20240927,152800,22587840,2725,2725,2725,2725,0
|
|
20240927,152700,22587840,2725,2725,2725,2725,0
|
|
20240927,152600,22587840,2725,2725,2725,2725,0
|
|
20240927,152500,22587840,2725,2725,2725,2725,0
|
|
20240927,152400,22587840,2725,2725,2725,2725,0
|
|
20240927,152300,22587840,2725,2725,2725,2725,0
|
|
20240927,152200,22587840,2725,2725,2725,2725,0
|
|
20240927,152100,22587840,2725,2725,2725,2725,0
|
|
20240927,152000,22587840,2725,2725,2725,2725,0
|
|
20240927,151900,22587840,2725,2705,2725,2705,461
|
|
20240927,151800,21338720,2705,2705,2705,2705,20
|
|
20240927,151700,21284620,2705,2705,2705,2705,20
|
|
20240927,151600,21230520,2705,2705,2705,2705,10
|
|
20240927,151500,21203470,2705,2705,2705,2705,0
|
|
20240927,151400,21203470,2705,2705,2705,2705,0
|
|
20240927,151300,21203470,2705,2705,2705,2705,0
|
|
20240927,151200,21203470,2705,2705,2705,2705,0
|
|
20240927,151100,21203470,2705,2705,2705,2705,0
|
|
20240927,151000,21203470,2705,2705,2705,2705,5
|
|
20240927,150900,21189945,2705,2705,2705,2705,10
|
|
20240927,150800,21162895,2705,2705,2705,2705,0
|
|
20240927,150700,21162895,2705,2705,2705,2705,0
|
|
20240927,150600,21162895,2705,2705,2705,2705,5
|
|
20240927,150500,21149370,2705,2705,2705,2705,0
|
|
20240927,150400,21149370,2705,2705,2705,2705,5
|
|
20240927,150300,21135845,2705,2705,2705,2705,5
|
|
20240927,150200,21122320,2705,2705,2705,2705,10
|
|
20240927,150100,21095270,2705,2705,2705,2705,10
|
|
20240927,150000,21068220,2705,2705,2705,2705,10
|
|
20240927,145900,21041170,2705,2705,2705,2705,14
|
|
20240927,145800,21003300,2710,2710,2710,2710,0
|
|
20240927,145700,21003300,2710,2710,2710,2710,1
|
|
20240927,145600,21000590,2710,2710,2710,2710,2
|
|
20240927,145500,20995170,2710,2710,2710,2710,2
|
|
20240927,145400,20989750,2710,2675,2710,2675,2
|
|
20240927,145300,20984365,2710,2700,2710,2700,93
|
|
20240927,145200,20733225,2700,2700,2700,2700,0
|
|
20240927,145100,20733225,2700,2700,2700,2700,5
|
|
20240927,145000,20719725,2700,2700,2700,2700,0
|
|
20240927,144900,20719725,2700,2700,2700,2700,2
|
|
20240927,144800,20714325,2700,2700,2700,2700,0
|
|
20240927,144700,20714325,2700,2700,2700,2700,2
|
|
20240927,144600,20708925,2700,2700,2700,2700,0
|
|
20240927,144500,20708925,2700,2700,2700,2700,0
|
|
20240927,144400,20708925,2700,2700,2700,2700,0
|
|
20240927,144300,20708925,2700,2700,2700,2700,0
|
|
20240927,144200,20708925,2700,2700,2700,2700,2
|
|
20240927,144100,20703525,2705,2700,2705,2700,39
|
|
20240927,144000,20598220,2700,2700,2700,2700,0
|
|
20240927,143900,20598220,2700,2700,2700,2700,0
|
|
20240927,143800,20598220,2700,2700,2700,2700,0
|
|
20240927,143700,20598220,2700,2700,2700,2700,0
|
|
20240927,143600,20598220,2700,2700,2700,2700,1
|
|
20240927,143500,20595520,2700,2700,2700,2700,9
|
|
20240927,143400,20571220,2700,2700,2700,2700,8
|
|
20240927,143300,20549620,2700,2700,2700,2700,0
|
|
20240927,143200,20549620,2700,2700,2700,2700,0
|
|
20240927,143100,20549620,2700,2700,2700,2700,0
|
|
20240927,143000,20549620,2700,2700,2700,2700,3
|
|
20240927,142900,20541520,2700,2700,2700,2700,0
|
|
20240927,142800,20541520,2700,2700,2700,2700,5
|
|
20240927,142700,20528020,2700,2700,2700,2700,0
|
|
20240927,142600,20528020,2700,2700,2700,2700,0
|
|
20240927,142500,20528020,2700,2700,2700,2700,1
|
|
20240927,142400,20525320,2705,2705,2705,2705,0
|
|
20240927,142300,20525320,2705,2705,2705,2705,0
|
|
20240927,142200,20525320,2705,2705,2705,2705,0
|
|
20240927,142100,20525320,2705,2705,2705,2705,0
|
|
20240927,142000,20525320,2705,2685,2710,2685,187
|
|
20240927,141900,20022870,2685,2685,2685,2685,5
|
|
20240927,141800,20009445,2685,2685,2685,2685,0
|
|
20240927,141700,20009445,2685,2685,2685,2685,0
|
|
20240927,141600,20009445,2685,2685,2685,2685,0
|
|
20240927,141500,20009445,2685,2685,2685,2685,0
|
|
20240927,141400,20009445,2685,2670,2685,2670,110
|
|
20240927,141300,19715715,2670,2670,2670,2670,10
|
|
20240927,141200,19689015,2670,2680,2680,2665,73
|
|
20240927,141100,19494165,2695,2695,2695,2695,2
|
|
20240927,141000,19488775,2695,2695,2695,2695,0
|
|
20240927,140900,19488775,2695,2695,2695,2695,0
|
|
20240927,140800,19488775,2695,2695,2695,2695,0
|
|
20240927,140700,19488775,2695,2695,2695,2695,0
|
|
20240927,140600,19488775,2695,2695,2695,2695,0
|
|
20240927,140500,19488775,2695,2695,2695,2695,1
|
|
20240927,140400,19486080,2695,2695,2695,2695,5
|
|
20240927,140300,19472605,2695,2695,2695,2695,0
|
|
20240927,140200,19472605,2695,2695,2695,2695,0
|
|
20240927,140100,19472605,2695,2695,2695,2695,1
|
|
20240927,140000,19469910,2670,2675,2695,2670,601
|
|
20240927,135900,17863830,2695,2695,2695,2695,0
|
|
20240927,135800,17863830,2695,2695,2695,2695,1
|
|
20240927,135700,17861135,2700,2700,2700,2700,0
|
|
20240927,135600,17861135,2700,2700,2700,2700,0
|
|
20240927,135500,17861135,2700,2700,2700,2700,1
|
|
20240927,135400,17858435,2700,2680,2700,2675,452
|
|
20240927,135300,16649125,2680,2680,2680,2680,0
|
|
20240927,135200,16649125,2680,2680,2680,2680,172
|
|
20240927,135100,16188165,2690,2690,2690,2690,0
|
|
20240927,135000,16188165,2690,2690,2690,2690,0
|
|
20240927,134900,16188165,2690,2690,2690,2690,2
|
|
20240927,134800,16182785,2690,2690,2690,2690,0
|
|
20240927,134700,16182785,2690,2690,2690,2690,0
|
|
20240927,134600,16182785,2690,2690,2690,2690,0
|
|
20240927,134500,16182785,2690,2690,2690,2690,0
|
|
20240927,134400,16182785,2690,2690,2690,2690,1
|
|
20240927,134300,16180095,2690,2690,2690,2685,197
|
|
20240927,134200,15651130,2685,2685,2685,2685,0
|
|
20240927,134100,15651130,2685,2685,2685,2685,20
|
|
20240927,134000,15597430,2700,2700,2700,2700,0
|
|
20240927,133900,15597430,2700,2700,2700,2700,0
|
|
20240927,133800,15597430,2700,2700,2700,2700,1
|
|
20240927,133700,15594730,2700,2700,2700,2700,0
|
|
20240927,133600,15594730,2700,2700,2700,2700,0
|
|
20240927,133500,15594730,2700,2700,2700,2700,0
|
|
20240927,133400,15594730,2700,2700,2700,2700,0
|
|
20240927,133300,15594730,2700,2700,2700,2700,0
|
|
20240927,133200,15594730,2700,2700,2700,2700,20
|
|
20240927,133100,15540730,2700,2700,2700,2700,0
|
|
20240927,133000,15540730,2700,2700,2700,2700,0
|
|
20240927,132900,15540730,2700,2700,2700,2700,6
|
|
20240927,132800,15524530,2700,2700,2700,2700,0
|
|
20240927,132700,15524530,2700,2700,2700,2700,0
|
|
20240927,132600,15524530,2700,2700,2700,2700,0
|
|
20240927,132500,15524530,2700,2700,2700,2700,0
|
|
20240927,132400,15524530,2700,2700,2700,2700,1
|
|
20240927,132300,15521830,2690,2690,2690,2690,0
|
|
20240927,132200,15521830,2690,2690,2690,2690,46
|
|
20240927,132100,15398090,2700,2700,2700,2700,0
|
|
20240927,132000,15398090,2700,2700,2700,2700,0
|
|
20240927,131900,15398090,2700,2700,2700,2700,1
|
|
20240927,131800,15395390,2700,2700,2700,2700,0
|
|
20240927,131700,15395390,2700,2700,2700,2700,10
|
|
20240927,131600,15368390,2700,2700,2700,2700,10
|
|
20240927,131500,15341390,2700,2700,2700,2700,10
|
|
20240927,131400,15314390,2700,2700,2700,2700,0
|
|
20240927,131300,15314390,2700,2700,2700,2700,1
|
|
20240927,131200,15311690,2700,2700,2700,2700,0
|
|
20240927,131100,15311690,2700,2700,2700,2700,1
|
|
20240927,131000,15308990,2700,2700,2700,2700,16
|
|
20240927,130900,15265790,2700,2700,2700,2700,0
|
|
20240927,130800,15265790,2700,2700,2700,2700,0
|
|
20240927,130700,15265790,2700,2700,2700,2700,0
|
|
20240927,130600,15265790,2700,2700,2700,2700,0
|
|
20240927,130500,15265790,2700,2700,2700,2700,1
|
|
20240927,130400,15263090,2700,2700,2700,2700,0
|
|
20240927,130300,15263090,2700,2700,2700,2700,0
|
|
20240927,130200,15263090,2700,2700,2700,2700,0
|
|
20240927,130100,15263090,2700,2700,2700,2700,0
|
|
20240927,130000,15263090,2700,2700,2700,2700,0
|
|
20240927,125900,15263090,2700,2700,2700,2700,0
|
|
20240927,125800,15263090,2700,2700,2700,2700,0
|
|
20240927,125700,15263090,2700,2700,2700,2700,0
|
|
20240927,125600,15263090,2700,2700,2700,2700,0
|
|
20240927,125500,15263090,2700,2700,2700,2700,0
|
|
20240927,125400,15263090,2700,2700,2700,2700,0
|
|
20240927,125300,15263090,2700,2700,2700,2700,0
|
|
20240927,125200,15263090,2700,2700,2700,2700,0
|
|
20240927,125100,15263090,2700,2700,2700,2700,0
|
|
20240927,125000,15263090,2700,2700,2700,2700,0
|
|
20240927,124900,15263090,2700,2700,2700,2700,0
|
|
20240927,124800,15263090,2700,2700,2700,2700,0
|
|
20240927,124700,15263090,2700,2700,2700,2700,0
|
|
20240927,124600,15263090,2700,2700,2700,2700,0
|
|
20240927,124500,15263090,2700,2700,2700,2700,0
|
|
20240927,124400,15263090,2700,2700,2700,2700,0
|
|
20240927,124300,15263090,2700,2700,2700,2700,0
|
|
20240927,124200,15263090,2700,2700,2700,2700,45
|
|
20240927,124100,15141590,2700,2700,2700,2700,0
|
|
20240927,124000,15141590,2700,2700,2700,2700,0
|
|
20240927,123900,15141590,2700,2700,2700,2700,0
|
|
20240927,123800,15141590,2700,2700,2700,2700,2
|
|
20240927,123700,15136190,2710,2710,2710,2710,0
|
|
20240927,123600,15136190,2710,2700,2710,2700,22
|
|
20240927,123500,15076780,2700,2700,2700,2700,0
|
|
20240927,123400,15076780,2700,2700,2700,2700,0
|
|
20240927,123300,15076780,2700,2700,2700,2700,0
|
|
20240927,123200,15076780,2700,2700,2700,2700,0
|
|
20240927,123100,15076780,2700,2700,2700,2700,0
|
|
20240927,123000,15076780,2700,2700,2700,2700,1
|
|
20240927,122900,15074080,2700,2700,2700,2700,0
|
|
20240927,122800,15074080,2700,2700,2700,2700,0
|
|
20240927,122700,15074080,2700,2700,2700,2700,0
|
|
20240927,122600,15074080,2700,2700,2700,2700,0
|
|
20240927,122500,15074080,2700,2700,2700,2700,5
|
|
20240927,122400,15060580,2700,2700,2700,2700,0
|
|
20240927,122300,15060580,2700,2700,2700,2700,1
|
|
20240927,122200,15057880,2700,2700,2700,2700,0
|
|
20240927,122100,15057880,2700,2700,2700,2700,0
|
|
20240927,122000,15057880,2700,2700,2700,2700,101
|
|
20240927,121900,14785180,2700,2700,2700,2700,0
|
|
20240927,121800,14785180,2700,2700,2700,2700,0
|
|
20240927,121700,14785180,2700,2700,2700,2700,100
|
|
20240927,121600,14515180,2690,2690,2690,2690,0
|
|
20240927,121500,14515180,2690,2690,2690,2690,0
|
|
20240927,121400,14515180,2690,2690,2690,2690,18
|
|
20240927,121300,14466760,2700,2700,2700,2700,1
|
|
20240927,121200,14464060,2700,2700,2700,2700,0
|
|
20240927,121100,14464060,2700,2700,2700,2700,0
|
|
20240927,121000,14464060,2700,2700,2700,2700,0
|
|
20240927,120900,14464060,2700,2700,2700,2700,1
|
|
20240927,120800,14461360,2700,2700,2700,2700,0
|
|
20240927,120700,14461360,2700,2700,2700,2700,0
|
|
20240927,120600,14461360,2700,2700,2700,2700,0
|
|
20240927,120500,14461360,2700,2700,2700,2700,30
|
|
20240927,120400,14380360,2710,2710,2710,2710,0
|
|
20240927,120300,14380360,2710,2710,2710,2710,0
|
|
20240927,120200,14380360,2710,2710,2710,2710,0
|
|
20240927,120100,14380360,2710,2710,2710,2710,0
|
|
20240927,120000,14380360,2710,2710,2710,2710,0
|
|
20240927,115900,14380360,2710,2710,2710,2710,0
|
|
20240927,115800,14380360,2710,2710,2710,2710,0
|
|
20240927,115700,14380360,2710,2710,2710,2710,1
|
|
20240927,115600,14377650,2710,2710,2710,2710,10
|
|
20240927,115500,14350550,2710,2710,2710,2710,1
|
|
20240927,115400,14347840,2710,2710,2710,2710,0
|
|
20240927,115300,14347840,2710,2710,2710,2710,0
|
|
20240927,115200,14347840,2710,2710,2710,2710,0
|
|
20240927,115100,14347840,2710,2710,2710,2710,1
|
|
20240927,115000,14345130,2690,2690,2690,2690,0
|
|
20240927,114900,14345130,2690,2690,2690,2690,64
|
|
20240927,114800,14172970,2690,2690,2690,2690,1
|
|
20240927,114700,14170280,2690,2690,2690,2690,0
|
|
20240927,114600,14170280,2690,2690,2690,2690,0
|
|
20240927,114500,14170280,2690,2690,2690,2690,0
|
|
20240927,114400,14170280,2690,2690,2690,2690,0
|
|
20240927,114300,14170280,2690,2690,2690,2690,0
|
|
20240927,114200,14170280,2690,2690,2690,2690,0
|
|
20240927,114100,14170280,2690,2690,2690,2690,0
|
|
20240927,114000,14170280,2690,2690,2690,2690,1
|
|
20240927,113900,14167590,2685,2690,2690,2685,4
|
|
20240927,113800,14156840,2690,2690,2690,2690,0
|
|
20240927,113700,14156840,2690,2690,2690,2690,1
|
|
20240927,113600,14154150,2685,2685,2685,2685,0
|
|
20240927,113500,14154150,2685,2685,2685,2685,509
|
|
20240927,113400,12787485,2690,2690,2690,2690,0
|
|
20240927,113300,12787485,2690,2690,2690,2690,0
|
|
20240927,113200,12787485,2690,2690,2690,2690,0
|
|
20240927,113100,12787485,2690,2690,2690,2690,2
|
|
20240927,113000,12782105,2690,2690,2690,2690,0
|
|
20240927,112900,12782105,2690,2690,2690,2690,1
|
|
20240927,112800,12779415,2690,2695,2695,2690,49
|
|
20240927,112700,12647395,2700,2700,2700,2700,0
|
|
20240927,112600,12647395,2700,2700,2700,2700,0
|
|
20240927,112500,12647395,2700,2700,2700,2700,0
|
|
20240927,112400,12647395,2700,2700,2700,2700,0
|
|
20240927,112300,12647395,2700,2700,2700,2700,4
|
|
20240927,112200,12636595,2705,2705,2705,2705,0
|
|
20240927,112100,12636595,2705,2705,2705,2705,0
|
|
20240927,112000,12636595,2705,2705,2705,2705,0
|
|
20240927,111900,12636595,2705,2705,2705,2705,0
|
|
20240927,111800,12636595,2705,2705,2705,2705,0
|
|
20240927,111700,12636595,2705,2705,2705,2705,0
|
|
20240927,111600,12636595,2705,2705,2705,2705,0
|
|
20240927,111500,12636595,2705,2710,2710,2705,8
|
|
20240927,111400,12614920,2710,2710,2710,2710,0
|
|
20240927,111300,12614920,2710,2710,2710,2710,0
|
|
20240927,111200,12614920,2710,2685,2710,2685,18
|
|
20240927,111100,12566565,2710,2710,2710,2710,0
|
|
20240927,111000,12566565,2710,2710,2710,2710,0
|
|
20240927,110900,12566565,2710,2710,2710,2710,1
|
|
20240927,110800,12563855,2710,2710,2710,2710,474
|
|
20240927,110700,11279315,2710,2710,2710,2710,262
|
|
20240927,110600,10569295,2710,2710,2710,2710,0
|
|
20240927,110500,10569295,2710,2710,2710,2710,0
|
|
20240927,110400,10569295,2710,2710,2710,2710,0
|
|
20240927,110300,10569295,2710,2710,2710,2710,0
|
|
20240927,110200,10569295,2710,2710,2710,2710,0
|
|
20240927,110100,10569295,2710,2710,2710,2710,0
|
|
20240927,110000,10569295,2710,2710,2710,2710,0
|
|
20240927,105900,10569295,2710,2710,2710,2710,0
|
|
20240927,105800,10569295,2710,2710,2710,2710,0
|
|
20240927,105700,10569295,2710,2710,2710,2710,0
|
|
20240927,105600,10569295,2710,2710,2710,2710,0
|
|
20240927,105500,10569295,2710,2710,2710,2710,0
|
|
20240927,105400,10569295,2710,2710,2710,2710,1
|
|
20240927,105300,10566585,2690,2690,2690,2690,0
|
|
20240927,105200,10566585,2690,2690,2690,2690,0
|
|
20240927,105100,10566585,2690,2690,2690,2690,100
|
|
20240927,105000,10297585,2710,2710,2710,2710,0
|
|
20240927,104900,10297585,2710,2710,2710,2710,0
|
|
20240927,104800,10297585,2710,2710,2710,2710,0
|
|
20240927,104700,10297585,2710,2710,2710,2710,0
|
|
20240927,104600,10297585,2710,2710,2710,2710,1
|
|
20240927,104500,10294875,2690,2690,2690,2690,0
|
|
20240927,104400,10294875,2690,2690,2690,2690,2
|
|
20240927,104300,10289495,2690,2690,2690,2690,0
|
|
20240927,104200,10289495,2690,2690,2690,2690,0
|
|
20240927,104100,10289495,2690,2690,2690,2690,994
|
|
20240927,104000,7615635,2690,2690,2690,2690,500
|
|
20240927,103900,6270635,2695,2695,2695,2695,500
|
|
20240927,103800,4923135,2710,2710,2710,2710,0
|
|
20240927,103700,4923135,2710,2710,2710,2710,0
|
|
20240927,103600,4923135,2710,2710,2710,2710,1
|
|
20240927,103500,4920425,2710,2710,2710,2710,0
|
|
20240927,103400,4920425,2710,2710,2710,2710,0
|
|
20240927,103300,4920425,2710,2710,2710,2710,0
|
|
20240927,103200,4920425,2710,2710,2710,2710,0
|
|
20240927,103100,4920425,2710,2710,2710,2710,5
|
|
20240927,103000,4906875,2710,2710,2710,2710,0
|
|
20240927,102900,4906875,2710,2710,2710,2710,0
|
|
20240927,102800,4906875,2710,2710,2710,2710,0
|
|
20240927,102700,4906875,2710,2710,2710,2710,0
|
|
20240927,102600,4906875,2710,2710,2710,2710,0
|
|
20240927,102500,4906875,2710,2710,2710,2710,0
|
|
20240927,102400,4906875,2710,2710,2710,2710,0
|
|
20240927,102300,4906875,2710,2710,2710,2710,0
|
|
20240927,102200,4906875,2710,2710,2710,2710,0
|
|
20240927,102100,4906875,2710,2710,2710,2710,0
|
|
20240927,102000,4906875,2710,2710,2710,2710,0
|
|
20240927,101900,4906875,2710,2710,2710,2710,0
|
|
20240927,101800,4906875,2710,2710,2710,2710,4
|
|
20240927,101700,4896035,2710,2710,2710,2710,0
|
|
20240927,101600,4896035,2710,2710,2710,2710,0
|
|
20240927,101500,4896035,2710,2710,2710,2710,0
|
|
20240927,101400,4896035,2710,2710,2710,2710,0
|
|
20240927,101300,4896035,2710,2710,2710,2710,0
|
|
20240927,101200,4896035,2710,2710,2710,2710,0
|
|
20240927,101100,4896035,2710,2710,2710,2710,0
|
|
20240927,101000,4896035,2710,2710,2710,2710,1
|
|
20240927,100900,4893325,2690,2690,2690,2690,0
|
|
20240927,100800,4893325,2690,2690,2690,2690,0
|
|
20240927,100700,4893325,2690,2690,2690,2690,84
|
|
20240927,100600,4667365,2695,2695,2695,2695,3
|
|
20240927,100500,4659280,2695,2695,2695,2695,0
|
|
20240927,100400,4659280,2695,2695,2695,2695,371
|
|
20240927,100300,3659435,2700,2700,2700,2700,0
|
|
20240927,100200,3659435,2700,2700,2700,2700,1
|
|
20240927,100100,3656735,2700,2700,2700,2700,344
|
|
20240927,100000,2727935,2700,2705,2705,2700,33
|
|
20240927,095900,2638825,2705,2705,2705,2705,0
|
|
20240927,095800,2638825,2705,2705,2705,2705,0
|
|
20240927,095700,2638825,2705,2705,2705,2705,0
|
|
20240927,095600,2638825,2705,2705,2705,2705,0
|
|
20240927,095500,2638825,2705,2705,2705,2705,0
|
|
20240927,095400,2638825,2705,2705,2705,2705,0
|
|
20240927,095300,2638825,2705,2705,2705,2705,0
|
|
20240927,095200,2638825,2705,2705,2705,2705,0
|
|
20240927,095100,2638825,2705,2705,2705,2705,0
|
|
20240927,095000,2638825,2705,2705,2705,2705,0
|
|
20240927,094900,2638825,2705,2705,2705,2705,0
|
|
20240927,094800,2638825,2705,2705,2705,2705,0
|
|
20240927,094700,2638825,2705,2705,2705,2705,0
|
|
20240927,094600,2638825,2705,2705,2705,2705,0
|
|
20240927,094500,2638825,2705,2705,2705,2705,0
|
|
20240927,094400,2638825,2705,2705,2705,2705,0
|
|
20240927,094300,2638825,2705,2705,2705,2705,9
|
|
20240927,094200,2614480,2700,2700,2700,2700,0
|
|
20240927,094100,2614480,2700,2700,2700,2700,0
|
|
20240927,094000,2614480,2700,2700,2700,2700,318
|
|
20240927,093900,1755880,2705,2705,2705,2705,0
|
|
20240927,093800,1755880,2705,2705,2705,2705,0
|
|
20240927,093700,1755880,2705,2705,2705,2705,0
|
|
20240927,093600,1755880,2705,2705,2705,2705,10
|
|
20240927,093500,1728830,2700,2700,2700,2700,0
|
|
20240927,093400,1728830,2700,2700,2700,2700,0
|
|
20240927,093300,1728830,2700,2700,2700,2700,0
|
|
20240927,093200,1728830,2700,2700,2700,2700,80
|
|
20240927,093100,1512830,2705,2705,2705,2705,50
|
|
20240927,093000,1377580,2700,2700,2700,2700,212
|
|
20240927,092900,805180,2705,2705,2705,2705,7
|
|
20240927,092800,786245,2705,2705,2705,2705,0
|
|
20240927,092700,786245,2705,2705,2705,2705,11
|
|
20240927,092600,756490,2705,2705,2705,2705,0
|
|
20240927,092500,756490,2705,2705,2705,2705,60
|
|
20240927,092400,594190,2710,2710,2710,2710,0
|
|
20240927,092300,594190,2710,2710,2710,2710,40
|
|
20240927,092200,485790,2710,2710,2710,2710,0
|
|
20240927,092100,485790,2710,2710,2710,2710,7
|
|
20240927,092000,466820,2710,2710,2710,2710,0
|
|
20240927,091900,466820,2710,2710,2710,2710,0
|
|
20240927,091800,466820,2710,2710,2710,2710,0
|
|
20240927,091700,466820,2710,2710,2710,2710,0
|
|
20240927,091600,466820,2710,2710,2710,2710,0
|
|
20240927,091500,466820,2710,2710,2710,2710,0
|
|
20240927,091400,466820,2710,2710,2710,2710,0
|
|
20240927,091300,466820,2710,2710,2710,2710,0
|
|
20240927,091200,466820,2710,2710,2710,2710,0
|
|
20240927,091100,466820,2710,2710,2710,2710,0
|
|
20240927,091000,466820,2710,2710,2710,2710,0
|
|
20240927,090900,466820,2710,2710,2710,2710,0
|
|
20240927,090800,466820,2710,2710,2710,2710,2
|
|
20240927,090700,461400,2705,2705,2705,2705,14
|
|
20240927,090600,423530,2710,2710,2710,2710,0
|
|
20240927,090500,423530,2710,2710,2710,2710,1
|
|
20240927,090400,420820,2710,2715,2715,2710,58
|
|
20240927,090300,263610,2715,2715,2715,2715,0
|
|
20240927,090200,263610,2715,2715,2715,2715,0
|
|
20240927,090100,263610,2715,2715,2715,2715,0
|
|
20240927,090000,263610,2715,2720,2720,2715,97
|