614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191100,594409390,2695,2695,2695,2695,7590
|
|
20240903,191000,594409390,2695,2695,2695,2695,0
|
|
20240903,190900,594409390,2695,2695,2695,2695,0
|
|
20240903,190800,594409390,2695,2695,2695,2695,0
|
|
20240903,190700,594409390,2695,2695,2695,2695,0
|
|
20240903,190600,594409390,2695,2695,2695,2695,0
|
|
20240903,190500,594409390,2695,2695,2695,2695,0
|
|
20240903,190400,594409390,2695,2695,2695,2695,0
|
|
20240903,190300,594409390,2695,2695,2695,2695,0
|
|
20240903,190200,594409390,2695,2695,2695,2695,0
|
|
20240903,190100,594409390,2695,2695,2695,2695,0
|
|
20240903,190000,594409390,2695,2695,2695,2695,0
|
|
20240903,185900,594409390,2695,2695,2695,2695,0
|
|
20240903,185800,594409390,2695,2695,2695,2695,0
|
|
20240903,185700,594409390,2695,2695,2695,2695,0
|
|
20240903,185600,594409390,2695,2695,2695,2695,0
|
|
20240903,185500,594409390,2695,2695,2695,2695,0
|
|
20240903,185400,594409390,2695,2695,2695,2695,0
|
|
20240903,185300,594409390,2695,2695,2695,2695,0
|
|
20240903,185200,594409390,2695,2695,2695,2695,0
|
|
20240903,185100,594409390,2695,2695,2695,2695,0
|
|
20240903,185000,594409390,2695,2695,2695,2695,0
|
|
20240903,184900,594409390,2695,2695,2695,2695,0
|
|
20240903,184800,594409390,2695,2695,2695,2695,0
|
|
20240903,184700,594409390,2695,2695,2695,2695,0
|
|
20240903,184600,594409390,2695,2695,2695,2695,0
|
|
20240903,184500,594409390,2695,2695,2695,2695,0
|
|
20240903,184400,594409390,2695,2695,2695,2695,0
|
|
20240903,184300,594409390,2695,2695,2695,2695,0
|
|
20240903,184200,594409390,2695,2695,2695,2695,0
|
|
20240903,184100,594409390,2695,2695,2695,2695,7590
|
|
20240903,184000,594409390,2695,2695,2695,2695,0
|
|
20240903,183900,594409390,2695,2695,2695,2695,0
|
|
20240903,183800,594409390,2695,2695,2695,2695,0
|
|
20240903,183700,594409390,2695,2695,2695,2695,0
|
|
20240903,183600,594409390,2695,2695,2695,2695,0
|
|
20240903,183500,594409390,2695,2695,2695,2695,0
|
|
20240903,183400,594409390,2695,2695,2695,2695,0
|
|
20240903,183300,594409390,2695,2695,2695,2695,0
|
|
20240903,183200,594409390,2695,2695,2695,2695,0
|
|
20240903,183100,594409390,2695,2695,2695,2695,0
|
|
20240903,183000,594409390,2695,2695,2695,2695,0
|
|
20240903,182900,594409390,2695,2695,2695,2695,0
|
|
20240903,182800,594409390,2695,2695,2695,2695,0
|
|
20240903,182700,594409390,2695,2695,2695,2695,0
|
|
20240903,182600,594409390,2695,2695,2695,2695,0
|
|
20240903,182500,594409390,2695,2695,2695,2695,0
|
|
20240903,182400,594409390,2695,2695,2695,2695,0
|
|
20240903,182300,594409390,2695,2695,2695,2695,0
|
|
20240903,182200,594409390,2695,2695,2695,2695,0
|
|
20240903,182100,594409390,2695,2695,2695,2695,0
|
|
20240903,182000,594409390,2695,2695,2695,2695,0
|
|
20240903,181900,594409390,2695,2695,2695,2695,0
|
|
20240903,181800,594409390,2695,2695,2695,2695,0
|
|
20240903,181700,594409390,2695,2695,2695,2695,0
|
|
20240903,181600,594409390,2695,2695,2695,2695,0
|
|
20240903,181500,594409390,2695,2695,2695,2695,0
|
|
20240903,181400,594409390,2695,2695,2695,2695,0
|
|
20240903,181300,594409390,2695,2695,2695,2695,0
|
|
20240903,181200,594409390,2695,2695,2695,2695,0
|
|
20240903,181100,594409390,2695,2695,2695,2695,7590
|
|
20240903,181000,594409390,2695,2695,2695,2695,0
|
|
20240903,180900,594409390,2695,2695,2695,2695,0
|
|
20240903,180800,594409390,2695,2695,2695,2695,0
|
|
20240903,180700,594409390,2695,2695,2695,2695,0
|
|
20240903,180600,594409390,2695,2695,2695,2695,0
|
|
20240903,180500,594409390,2695,2695,2695,2695,0
|
|
20240903,180400,594409390,2695,2695,2695,2695,0
|
|
20240903,180300,594409390,2695,2695,2695,2695,0
|
|
20240903,180200,594409390,2695,2695,2695,2695,0
|
|
20240903,180100,594409390,2695,2695,2695,2695,0
|
|
20240903,180000,594409390,2695,2695,2695,2695,0
|
|
20240903,175900,594409390,2695,2695,2695,2695,0
|
|
20240903,175800,594409390,2695,2695,2695,2695,0
|
|
20240903,175700,594409390,2695,2695,2695,2695,0
|
|
20240903,175600,594409390,2695,2695,2695,2695,0
|
|
20240903,175500,594409390,2695,2695,2695,2695,0
|
|
20240903,175400,594409390,2695,2695,2695,2695,0
|
|
20240903,175300,594409390,2695,2695,2695,2695,0
|
|
20240903,175200,594409390,2695,2695,2695,2695,0
|
|
20240903,175100,594409390,2695,2695,2695,2695,0
|
|
20240903,175000,594409390,2695,2695,2695,2695,0
|
|
20240903,174900,594409390,2695,2695,2695,2695,0
|
|
20240903,174800,594409390,2695,2695,2695,2695,0
|
|
20240903,174700,594409390,2695,2695,2695,2695,0
|
|
20240903,174600,594409390,2695,2695,2695,2695,0
|
|
20240903,174500,594409390,2695,2695,2695,2695,0
|
|
20240903,174400,594409390,2695,2695,2695,2695,0
|
|
20240903,174300,594409390,2695,2695,2695,2695,0
|
|
20240903,174200,594409390,2695,2695,2695,2695,0
|
|
20240903,174100,594409390,2695,2695,2695,2695,7590
|
|
20240903,174000,594409390,2695,2695,2695,2695,0
|
|
20240903,173900,594409390,2695,2695,2695,2695,0
|
|
20240903,173800,594409390,2695,2695,2695,2695,0
|
|
20240903,173700,594409390,2695,2695,2695,2695,0
|
|
20240903,173600,594409390,2695,2695,2695,2695,0
|
|
20240903,173500,594409390,2695,2695,2695,2695,0
|
|
20240903,173400,594409390,2695,2695,2695,2695,0
|
|
20240903,173300,594409390,2695,2695,2695,2695,0
|
|
20240903,173200,594409390,2695,2695,2695,2695,0
|
|
20240903,173100,594409390,2695,2695,2695,2695,0
|
|
20240903,173000,594409390,2695,2695,2695,2695,0
|
|
20240903,172900,594409390,2695,2695,2695,2695,0
|
|
20240903,172800,594409390,2695,2695,2695,2695,0
|
|
20240903,172700,594409390,2695,2695,2695,2695,0
|
|
20240903,172600,594409390,2695,2695,2695,2695,0
|
|
20240903,172500,594409390,2695,2695,2695,2695,0
|
|
20240903,172400,594409390,2695,2695,2695,2695,0
|
|
20240903,172300,594409390,2695,2695,2695,2695,0
|
|
20240903,172200,594409390,2695,2695,2695,2695,0
|
|
20240903,172100,594409390,2695,2695,2695,2695,0
|
|
20240903,172000,594409390,2695,2695,2695,2695,0
|
|
20240903,171900,594409390,2695,2695,2695,2695,0
|
|
20240903,171800,594409390,2695,2695,2695,2695,0
|
|
20240903,171700,594409390,2695,2695,2695,2695,0
|
|
20240903,171600,594409390,2695,2695,2695,2695,0
|
|
20240903,171500,594409390,2695,2695,2695,2695,0
|
|
20240903,171400,594409390,2695,2695,2695,2695,0
|
|
20240903,171300,594409390,2695,2695,2695,2695,0
|
|
20240903,171200,594409390,2695,2695,2695,2695,0
|
|
20240903,171100,594409390,2695,2695,2695,2695,7590
|
|
20240903,171000,594409390,2695,2695,2695,2695,0
|
|
20240903,170900,594409390,2695,2695,2695,2695,0
|
|
20240903,170800,594409390,2695,2695,2695,2695,0
|
|
20240903,170700,594409390,2695,2695,2695,2695,0
|
|
20240903,170600,594409390,2695,2695,2695,2695,0
|
|
20240903,170500,594409390,2695,2695,2695,2695,0
|
|
20240903,170400,594409390,2695,2695,2695,2695,0
|
|
20240903,170300,594409390,2695,2695,2695,2695,0
|
|
20240903,170200,594409390,2695,2695,2695,2695,0
|
|
20240903,170100,594409390,2695,2695,2695,2695,0
|
|
20240903,170000,594409390,2695,2695,2695,2695,0
|
|
20240903,165900,594409390,2695,2695,2695,2695,0
|
|
20240903,165800,594409390,2695,2695,2695,2695,0
|
|
20240903,165700,594409390,2695,2695,2695,2695,0
|
|
20240903,165600,594409390,2695,2695,2695,2695,0
|
|
20240903,165500,594409390,2695,2695,2695,2695,0
|
|
20240903,165400,594409390,2695,2695,2695,2695,0
|
|
20240903,165300,594409390,2695,2695,2695,2695,0
|
|
20240903,165200,594409390,2695,2695,2695,2695,0
|
|
20240903,165100,594409390,2695,2695,2695,2695,0
|
|
20240903,165000,594409390,2695,2695,2695,2695,0
|
|
20240903,164900,594409390,2695,2695,2695,2695,0
|
|
20240903,164800,594409390,2695,2695,2695,2695,0
|
|
20240903,164700,594409390,2695,2695,2695,2695,0
|
|
20240903,164600,594409390,2695,2695,2695,2695,0
|
|
20240903,164500,594409390,2695,2695,2695,2695,0
|
|
20240903,164400,594409390,2695,2695,2695,2695,0
|
|
20240903,164300,594409390,2695,2695,2695,2695,0
|
|
20240903,164200,594409390,2695,2695,2695,2695,0
|
|
20240903,164100,594409390,2695,2695,2695,2695,7590
|
|
20240903,164000,594409390,2695,2695,2695,2695,0
|
|
20240903,163900,594409390,2695,2695,2695,2695,0
|
|
20240903,163800,594409390,2695,2695,2695,2695,0
|
|
20240903,163700,594409390,2695,2695,2695,2695,0
|
|
20240903,163600,594409390,2695,2695,2695,2695,0
|
|
20240903,163500,594409390,2695,2695,2695,2695,0
|
|
20240903,163400,594409390,2695,2695,2695,2695,0
|
|
20240903,163300,594409390,2695,2695,2695,2695,0
|
|
20240903,163200,594409390,2695,2695,2695,2695,0
|
|
20240903,163100,594409390,2695,2695,2695,2695,0
|
|
20240903,163000,594409390,2695,2695,2695,2695,0
|
|
20240903,162900,594409390,2695,2695,2695,2695,0
|
|
20240903,162800,594409390,2695,2695,2695,2695,0
|
|
20240903,162700,594409390,2695,2695,2695,2695,0
|
|
20240903,162600,594409390,2695,2695,2695,2695,0
|
|
20240903,162500,594409390,2695,2695,2695,2695,0
|
|
20240903,162400,594409390,2695,2695,2695,2695,0
|
|
20240903,162300,594409390,2695,2695,2695,2695,0
|
|
20240903,162200,594409390,2695,2695,2695,2695,0
|
|
20240903,162100,594409390,2695,2695,2695,2695,0
|
|
20240903,162000,594409390,2695,2695,2695,2695,0
|
|
20240903,161900,594409390,2695,2695,2695,2695,0
|
|
20240903,161800,594409390,2695,2695,2695,2695,0
|
|
20240903,161700,594409390,2695,2695,2695,2695,0
|
|
20240903,161600,594409390,2695,2695,2695,2695,0
|
|
20240903,161500,594409390,2695,2695,2695,2695,0
|
|
20240903,161400,594409390,2695,2695,2695,2695,0
|
|
20240903,161300,594409390,2695,2695,2695,2695,0
|
|
20240903,161200,594409390,2695,2695,2695,2695,0
|
|
20240903,161100,594409390,2695,2695,2695,2695,7590
|
|
20240903,161000,594409390,2695,2695,2695,2695,0
|
|
20240903,160900,594409390,2695,2695,2695,2695,0
|
|
20240903,160800,594409390,2695,2695,2695,2695,0
|
|
20240903,160700,594409390,2695,2695,2695,2695,0
|
|
20240903,160600,594409390,2695,2695,2695,2695,0
|
|
20240903,160500,594409390,2695,2695,2695,2695,0
|
|
20240903,160400,594409390,2695,2695,2695,2695,0
|
|
20240903,160300,594409390,2695,2695,2695,2695,0
|
|
20240903,160200,594409390,2695,2695,2695,2695,0
|
|
20240903,160100,594409390,2695,2695,2695,2695,0
|
|
20240903,160000,594409390,2695,2695,2695,2695,0
|
|
20240903,155900,594409390,2695,2695,2695,2695,0
|
|
20240903,155800,594409390,2695,2695,2695,2695,0
|
|
20240903,155700,594409390,2695,2695,2695,2695,0
|
|
20240903,155600,594409390,2695,2695,2695,2695,0
|
|
20240903,155500,594409390,2695,2695,2695,2695,0
|
|
20240903,155400,594409390,2695,2695,2695,2695,0
|
|
20240903,155300,594409390,2695,2695,2695,2695,0
|
|
20240903,155200,594409390,2695,2695,2695,2695,0
|
|
20240903,155100,594409390,2695,2695,2695,2695,0
|
|
20240903,155000,594409390,2695,2695,2695,2695,0
|
|
20240903,154900,594409390,2695,2695,2695,2695,0
|
|
20240903,154800,594409390,2695,2695,2695,2695,0
|
|
20240903,154700,594409390,2695,2695,2695,2695,0
|
|
20240903,154600,594409390,2695,2695,2695,2695,0
|
|
20240903,154500,594409390,2695,2695,2695,2695,0
|
|
20240903,154400,594409390,2695,2695,2695,2695,0
|
|
20240903,154300,594409390,2695,2695,2695,2695,0
|
|
20240903,154200,594409390,2695,2695,2695,2695,0
|
|
20240903,154100,594409390,2695,2695,2695,2695,7590
|
|
20240903,154000,594409390,2695,2695,2695,2695,0
|
|
20240903,153900,594409390,2695,2695,2695,2695,0
|
|
20240903,153800,594409390,2695,2695,2695,2695,0
|
|
20240903,153700,594409390,2695,2695,2695,2695,0
|
|
20240903,153600,594409390,2695,2695,2695,2695,0
|
|
20240903,153500,594409390,2695,2695,2695,2695,0
|
|
20240903,153400,594409390,2695,2695,2695,2695,0
|
|
20240903,153300,594409390,2695,2695,2695,2695,0
|
|
20240903,153200,594409390,2695,2695,2695,2695,0
|
|
20240903,153100,594409390,2695,2695,2695,2695,0
|
|
20240903,153000,594409390,2695,2695,2695,2695,7590
|
|
20240903,152900,573954340,2705,2705,2705,2705,0
|
|
20240903,152800,573954340,2705,2705,2705,2705,0
|
|
20240903,152700,573954340,2705,2705,2705,2705,0
|
|
20240903,152600,573954340,2705,2705,2705,2705,0
|
|
20240903,152500,573954340,2705,2705,2705,2705,0
|
|
20240903,152400,573954340,2705,2705,2705,2705,0
|
|
20240903,152300,573954340,2705,2705,2705,2705,0
|
|
20240903,152200,573954340,2705,2705,2705,2705,0
|
|
20240903,152100,573954340,2705,2705,2705,2705,0
|
|
20240903,152000,573954340,2705,2705,2705,2705,0
|
|
20240903,151900,573954340,2705,2705,2705,2695,35
|
|
20240903,151800,573859900,2705,2705,2705,2700,9613
|
|
20240903,151700,547894385,2710,2705,2710,2705,1186
|
|
20240903,151600,544686230,2710,2710,2710,2710,80
|
|
20240903,151500,544469430,2710,2710,2710,2710,28
|
|
20240903,151400,544393550,2710,2710,2710,2710,150
|
|
20240903,151300,543987050,2710,2710,2710,2710,1
|
|
20240903,151200,543984340,2705,2705,2705,2705,0
|
|
20240903,151100,543984340,2705,2705,2705,2705,300
|
|
20240903,151000,543172840,2710,2710,2710,2710,0
|
|
20240903,150900,543172840,2710,2710,2710,2710,0
|
|
20240903,150800,543172840,2710,2710,2710,2710,0
|
|
20240903,150700,543172840,2710,2710,2710,2710,0
|
|
20240903,150600,543172840,2710,2710,2710,2710,0
|
|
20240903,150500,543172840,2710,2710,2710,2710,1
|
|
20240903,150400,543170130,2710,2710,2710,2710,0
|
|
20240903,150300,543170130,2710,2710,2710,2710,0
|
|
20240903,150200,543170130,2710,2710,2710,2710,0
|
|
20240903,150100,543170130,2710,2710,2710,2710,1
|
|
20240903,150000,543167420,2705,2710,2710,2700,52
|
|
20240903,145900,543026855,2700,2700,2700,2700,5000
|
|
20240903,145800,529526855,2700,2700,2700,2700,0
|
|
20240903,145700,529526855,2700,2705,2705,2700,2400
|
|
20240903,145600,523045380,2705,2705,2705,2705,521
|
|
20240903,145500,521636075,2705,2705,2705,2705,4500
|
|
20240903,145400,509463575,2710,2710,2710,2710,175
|
|
20240903,145300,508989325,2710,2710,2710,2710,0
|
|
20240903,145200,508989325,2710,2710,2710,2710,850
|
|
20240903,145100,506685825,2710,2720,2720,2710,15
|
|
20240903,145000,506645165,2715,2715,2715,2715,0
|
|
20240903,144900,506645165,2715,2720,2725,2710,3898
|
|
20240903,144800,496027905,2720,2720,2720,2720,0
|
|
20240903,144700,496027905,2720,2720,2720,2720,100
|
|
20240903,144600,495755905,2720,2720,2720,2720,200
|
|
20240903,144500,495211905,2720,2710,2720,2710,2074
|
|
20240903,144400,489591345,2710,2710,2710,2710,5302
|
|
20240903,144300,475222925,2715,2710,2715,2710,1511
|
|
20240903,144200,471128060,2725,2725,2725,2725,0
|
|
20240903,144100,471128060,2725,2725,2725,2725,0
|
|
20240903,144000,471128060,2725,2715,2725,2710,791
|
|
20240903,143900,468981580,2725,2725,2725,2725,0
|
|
20240903,143800,468981580,2725,2725,2725,2725,55
|
|
20240903,143700,468831705,2725,2725,2725,2725,0
|
|
20240903,143600,468831705,2725,2725,2725,2725,3
|
|
20240903,143500,468823530,2715,2715,2715,2715,603
|
|
20240903,143400,467186385,2725,2725,2725,2725,0
|
|
20240903,143300,467186385,2725,2725,2725,2725,0
|
|
20240903,143200,467186385,2725,2715,2725,2715,50
|
|
20240903,143100,467050625,2710,2720,2720,2710,365
|
|
20240903,143000,466057835,2720,2720,2720,2720,0
|
|
20240903,142900,466057835,2720,2720,2720,2720,0
|
|
20240903,142800,466057835,2720,2720,2720,2720,372
|
|
20240903,142700,465045995,2720,2710,2720,2710,102
|
|
20240903,142600,464769565,2720,2720,2720,2720,0
|
|
20240903,142500,464769565,2720,2720,2720,2720,300
|
|
20240903,142400,463953565,2710,2715,2715,2710,3800
|
|
20240903,142300,453647720,2715,2715,2715,2715,33
|
|
20240903,142200,453558125,2720,2715,2720,2715,62
|
|
20240903,142100,453389785,2715,2715,2715,2715,130
|
|
20240903,142000,453036835,2720,2720,2720,2720,1
|
|
20240903,141900,453034115,2720,2715,2720,2715,101
|
|
20240903,141800,452759895,2715,2720,2720,2715,54
|
|
20240903,141700,452613260,2720,2720,2720,2720,1
|
|
20240903,141600,452610540,2720,2720,2720,2720,0
|
|
20240903,141500,452610540,2720,2720,2720,2720,100
|
|
20240903,141400,452338540,2720,2720,2720,2720,100
|
|
20240903,141300,452066540,2715,2715,2715,2715,0
|
|
20240903,141200,452066540,2715,2715,2715,2715,1
|
|
20240903,141100,452063825,2715,2715,2715,2715,0
|
|
20240903,141000,452063825,2715,2715,2715,2715,760
|
|
20240903,140900,450000425,2715,2725,2725,2715,93
|
|
20240903,140800,449747900,2725,2725,2725,2725,34
|
|
20240903,140700,449655250,2715,2715,2715,2715,190
|
|
20240903,140600,449139400,2725,2725,2725,2725,0
|
|
20240903,140500,449139400,2725,2725,2725,2725,0
|
|
20240903,140400,449139400,2725,2725,2725,2725,0
|
|
20240903,140300,449139400,2725,2720,2725,2720,200
|
|
20240903,140200,448594415,2725,2725,2725,2725,0
|
|
20240903,140100,448594415,2725,2720,2725,2720,6
|
|
20240903,140000,448578090,2730,2730,2730,2730,0
|
|
20240903,135900,448578090,2730,2715,2730,2715,122
|
|
20240903,135800,448246090,2715,2715,2720,2715,487
|
|
20240903,135700,446923835,2720,2720,2720,2720,69
|
|
20240903,135600,446736155,2720,2720,2720,2720,248
|
|
20240903,135500,446061595,2720,2720,2720,2720,1226
|
|
20240903,135400,442726875,2720,2720,2720,2720,0
|
|
20240903,135300,442726875,2720,2730,2730,2720,35
|
|
20240903,135200,442631575,2730,2730,2730,2730,0
|
|
20240903,135100,442631575,2730,2730,2730,2730,0
|
|
20240903,135000,442631575,2730,2730,2730,2730,0
|
|
20240903,134900,442631575,2730,2730,2730,2730,0
|
|
20240903,134800,442631575,2730,2725,2730,2725,200
|
|
20240903,134700,442086075,2725,2725,2725,2725,0
|
|
20240903,134600,442086075,2725,2725,2725,2725,300
|
|
20240903,134500,441268575,2725,2725,2725,2725,213
|
|
20240903,134400,440688150,2720,2720,2720,2720,307
|
|
20240903,134300,439853110,2720,2720,2720,2720,0
|
|
20240903,134200,439853110,2720,2720,2720,2720,0
|
|
20240903,134100,439853110,2720,2720,2720,2720,1280
|
|
20240903,134000,436371510,2720,2720,2720,2720,1
|
|
20240903,133900,436368790,2720,2720,2720,2720,429
|
|
20240903,133800,435201910,2720,2720,2720,2720,205
|
|
20240903,133700,434644310,2720,2720,2720,2720,0
|
|
20240903,133600,434644310,2720,2720,2720,2720,0
|
|
20240903,133500,434644310,2720,2720,2720,2720,2
|
|
20240903,133400,434638870,2720,2720,2720,2720,0
|
|
20240903,133300,434638870,2720,2720,2720,2720,1
|
|
20240903,133200,434636150,2715,2715,2715,2715,100
|
|
20240903,133100,434364650,2720,2715,2720,2715,63
|
|
20240903,133000,434193310,2720,2720,2720,2720,0
|
|
20240903,132900,434193310,2720,2715,2720,2715,59
|
|
20240903,132800,434033075,2715,2715,2715,2715,0
|
|
20240903,132700,434033075,2715,2715,2715,2715,4
|
|
20240903,132600,434022215,2715,2715,2715,2715,300
|
|
20240903,132500,433207715,2715,2715,2715,2715,201
|
|
20240903,132400,432662000,2720,2720,2720,2715,115
|
|
20240903,132300,432349700,2720,2710,2720,2710,2
|
|
20240903,132200,432344270,2715,2715,2715,2715,200
|
|
20240903,132100,431801270,2710,2710,2710,2710,700
|
|
20240903,132000,429904270,2720,2720,2720,2720,3
|
|
20240903,131900,429896110,2720,2720,2720,2720,0
|
|
20240903,131800,429896110,2720,2715,2720,2715,1826
|
|
20240903,131700,424938515,2720,2720,2720,2720,1
|
|
20240903,131600,424935795,2715,2715,2715,2715,0
|
|
20240903,131500,424935795,2715,2720,2720,2715,1639
|
|
20240903,131400,420477845,2720,2720,2720,2720,0
|
|
20240903,131300,420477845,2720,2720,2720,2720,0
|
|
20240903,131200,420477845,2720,2720,2720,2720,0
|
|
20240903,131100,420477845,2720,2720,2720,2720,0
|
|
20240903,131000,420477845,2720,2720,2720,2720,300
|
|
20240903,130900,419661845,2720,2720,2720,2720,0
|
|
20240903,130800,419661845,2720,2720,2720,2720,0
|
|
20240903,130700,419661845,2720,2720,2720,2720,45
|
|
20240903,130600,419539445,2720,2720,2720,2720,0
|
|
20240903,130500,419539445,2720,2715,2720,2715,303
|
|
20240903,130400,418715450,2715,2715,2715,2715,0
|
|
20240903,130300,418715450,2715,2715,2715,2715,8
|
|
20240903,130200,418693730,2720,2720,2720,2720,20
|
|
20240903,130100,418639330,2715,2715,2715,2715,0
|
|
20240903,130000,418639330,2715,2720,2720,2715,251
|
|
20240903,125900,417957020,2720,2720,2720,2720,0
|
|
20240903,125800,417957020,2720,2720,2720,2720,0
|
|
20240903,125700,417957020,2720,2720,2720,2720,0
|
|
20240903,125600,417957020,2720,2720,2720,2720,55
|
|
20240903,125500,417807420,2710,2710,2710,2710,0
|
|
20240903,125400,417807420,2710,2710,2710,2710,1
|
|
20240903,125300,417804710,2720,2710,2720,2710,1132
|
|
20240903,125200,414731475,2715,2715,2715,2715,0
|
|
20240903,125100,414731475,2715,2715,2715,2715,5
|
|
20240903,125000,414717900,2710,2710,2710,2710,15
|
|
20240903,124900,414677250,2715,2715,2715,2715,50
|
|
20240903,124800,414541500,2715,2715,2715,2715,401
|
|
20240903,124700,413452785,2715,2715,2715,2715,101
|
|
20240903,124600,413178570,2715,2715,2715,2715,0
|
|
20240903,124500,413178570,2715,2715,2715,2715,310
|
|
20240903,124400,412336920,2715,2715,2715,2715,5
|
|
20240903,124300,412323345,2715,2715,2715,2715,0
|
|
20240903,124200,412323345,2715,2715,2715,2715,0
|
|
20240903,124100,412323345,2715,2715,2715,2715,0
|
|
20240903,124000,412323345,2715,2715,2715,2715,14
|
|
20240903,123900,412285335,2715,2715,2715,2715,0
|
|
20240903,123800,412285335,2715,2715,2715,2715,369
|
|
20240903,123700,411283500,2715,2715,2715,2715,0
|
|
20240903,123600,411283500,2715,2715,2715,2715,0
|
|
20240903,123500,411283500,2715,2715,2715,2715,1
|
|
20240903,123400,411280785,2725,2720,2725,2720,20
|
|
20240903,123300,411226365,2715,2715,2715,2715,200
|
|
20240903,123200,410683365,2715,2715,2715,2715,152
|
|
20240903,123100,410270685,2715,2715,2715,2715,41
|
|
20240903,123000,410159370,2710,2715,2715,2710,61
|
|
20240903,122900,409994030,2715,2715,2715,2715,5
|
|
20240903,122800,409980455,2715,2715,2715,2715,1
|
|
20240903,122700,409977740,2715,2715,2715,2715,0
|
|
20240903,122600,409977740,2715,2715,2715,2715,0
|
|
20240903,122500,409977740,2715,2715,2715,2715,0
|
|
20240903,122400,409977740,2715,2715,2715,2715,180
|
|
20240903,122300,409489040,2715,2715,2715,2715,0
|
|
20240903,122200,409489040,2715,2715,2715,2715,0
|
|
20240903,122100,409489040,2715,2715,2715,2715,0
|
|
20240903,122000,409489040,2715,2720,2720,2715,95
|
|
20240903,121900,409231095,2720,2720,2720,2720,5
|
|
20240903,121800,409217495,2720,2720,2720,2720,100
|
|
20240903,121700,408945495,2720,2720,2720,2720,0
|
|
20240903,121600,408945495,2720,2720,2720,2720,0
|
|
20240903,121500,408945495,2720,2720,2720,2720,1
|
|
20240903,121400,408942775,2720,2720,2720,2720,3
|
|
20240903,121300,408934615,2710,2710,2710,2710,0
|
|
20240903,121200,408934615,2710,2710,2710,2710,1
|
|
20240903,121100,408931905,2715,2715,2715,2715,0
|
|
20240903,121000,408931905,2715,2715,2715,2715,2
|
|
20240903,120900,408926475,2715,2715,2715,2715,69
|
|
20240903,120800,408739140,2715,2715,2715,2715,21
|
|
20240903,120700,408682125,2715,2715,2715,2715,0
|
|
20240903,120600,408682125,2715,2715,2715,2715,265
|
|
20240903,120500,407962650,2720,2720,2720,2720,0
|
|
20240903,120400,407962650,2720,2720,2720,2720,0
|
|
20240903,120300,407962650,2720,2720,2720,2720,107
|
|
20240903,120200,407671610,2720,2720,2720,2720,0
|
|
20240903,120100,407671610,2720,2715,2720,2715,736
|
|
20240903,120000,405673190,2715,2715,2715,2715,0
|
|
20240903,115900,405673190,2715,2715,2715,2715,35
|
|
20240903,115800,405578165,2715,2715,2715,2715,0
|
|
20240903,115700,405578165,2715,2715,2715,2715,31
|
|
20240903,115600,405494000,2715,2715,2715,2715,0
|
|
20240903,115500,405494000,2715,2715,2715,2715,1
|
|
20240903,115400,405491285,2715,2715,2715,2715,0
|
|
20240903,115300,405491285,2715,2715,2715,2715,414
|
|
20240903,115200,404367275,2715,2715,2715,2715,1
|
|
20240903,115100,404364560,2720,2720,2720,2720,1
|
|
20240903,115000,404361840,2720,2720,2720,2720,144
|
|
20240903,114900,403970160,2715,2715,2715,2715,0
|
|
20240903,114800,403970160,2715,2715,2715,2715,19
|
|
20240903,114700,403918575,2715,2715,2715,2715,32
|
|
20240903,114600,403831695,2720,2720,2720,2720,1
|
|
20240903,114500,403828975,2710,2710,2710,2710,1
|
|
20240903,114400,403826265,2710,2710,2710,2710,0
|
|
20240903,114300,403826265,2710,2710,2710,2710,0
|
|
20240903,114200,403826265,2710,2710,2710,2710,0
|
|
20240903,114100,403826265,2710,2710,2710,2710,0
|
|
20240903,114000,403826265,2710,2710,2710,2710,1
|
|
20240903,113900,403823555,2710,2710,2710,2710,0
|
|
20240903,113800,403823555,2710,2715,2715,2710,327
|
|
20240903,113700,402936935,2715,2715,2715,2715,0
|
|
20240903,113600,402936935,2715,2715,2715,2715,22
|
|
20240903,113500,402877205,2715,2715,2715,2715,2
|
|
20240903,113400,402871775,2715,2715,2715,2715,3
|
|
20240903,113300,402863630,2715,2715,2715,2715,12
|
|
20240903,113200,402831050,2715,2715,2715,2715,2
|
|
20240903,113100,402825620,2715,2715,2715,2715,2
|
|
20240903,113000,402820190,2720,2720,2720,2720,37
|
|
20240903,112900,402719550,2715,2715,2715,2715,102
|
|
20240903,112800,402442620,2715,2715,2715,2715,502
|
|
20240903,112700,401079690,2710,2710,2710,2710,50
|
|
20240903,112600,400944190,2710,2710,2710,2710,2
|
|
20240903,112500,400938770,2715,2715,2715,2715,0
|
|
20240903,112400,400938770,2715,2715,2715,2715,4103
|
|
20240903,112300,389799125,2710,2710,2710,2700,5501
|
|
20240903,112200,374941405,2710,2705,2710,2700,22226
|
|
20240903,112100,314930295,2700,2705,2705,2700,10068
|
|
20240903,112000,287735390,2705,2705,2705,2705,5000
|
|
20240903,111900,274210390,2705,2710,2710,2705,2000
|
|
20240903,111800,268793410,2710,2710,2710,2710,1000
|
|
20240903,111700,266083410,2715,2715,2715,2715,100
|
|
20240903,111600,265811910,2710,2710,2710,2710,1
|
|
20240903,111500,265809200,2715,2715,2715,2715,0
|
|
20240903,111400,265809200,2715,2715,2715,2715,0
|
|
20240903,111300,265809200,2715,2715,2715,2715,0
|
|
20240903,111200,265809200,2715,2710,2715,2710,1203
|
|
20240903,111100,262543060,2710,2715,2715,2710,41
|
|
20240903,111000,262431900,2715,2715,2715,2715,0
|
|
20240903,110900,262431900,2715,2715,2715,2715,49
|
|
20240903,110800,262298865,2720,2720,2720,2720,0
|
|
20240903,110700,262298865,2720,2720,2720,2720,0
|
|
20240903,110600,262298865,2720,2720,2720,2720,2
|
|
20240903,110500,262293425,2725,2715,2745,2715,5409
|
|
20240903,110400,247520920,2720,2720,2725,2720,37
|
|
20240903,110300,247420270,2720,2720,2725,2720,5
|
|
20240903,110200,247406660,2725,2725,2725,2720,18
|
|
20240903,110100,247357680,2720,2720,2720,2720,1
|
|
20240903,110000,247354960,2725,2720,2725,2720,11
|
|
20240903,105900,247325035,2720,2720,2720,2720,300
|
|
20240903,105800,246509035,2720,2710,2720,2705,2288
|
|
20240903,105700,240311535,2720,2715,2720,2715,546
|
|
20240903,105600,238828765,2710,2710,2710,2710,5
|
|
20240903,105500,238815215,2715,2715,2715,2715,10
|
|
20240903,105400,238788065,2715,2715,2715,2715,20
|
|
20240903,105300,238733765,2710,2710,2710,2710,0
|
|
20240903,105200,238733765,2710,2710,2710,2710,5
|
|
20240903,105100,238720215,2715,2715,2715,2715,26
|
|
20240903,105000,238649625,2715,2715,2715,2715,2
|
|
20240903,104900,238644195,2710,2710,2710,2710,8
|
|
20240903,104800,238622515,2710,2710,2710,2710,7
|
|
20240903,104700,238603545,2710,2710,2710,2710,114
|
|
20240903,104600,238294605,2710,2710,2710,2710,21
|
|
20240903,104500,238237695,2710,2710,2710,2710,5
|
|
20240903,104400,238224145,2710,2710,2710,2710,913
|
|
20240903,104300,235749915,2710,2715,2715,2710,54
|
|
20240903,104200,235603550,2715,2710,2715,2710,800
|
|
20240903,104100,233434050,2710,2710,2710,2710,0
|
|
20240903,104000,233434050,2710,2710,2710,2710,756
|
|
20240903,103900,231385290,2715,2715,2715,2715,0
|
|
20240903,103800,231385290,2715,2715,2715,2715,125
|
|
20240903,103700,231045915,2715,2715,2715,2715,0
|
|
20240903,103600,231045915,2715,2715,2715,2715,120
|
|
20240903,103500,230720115,2715,2715,2715,2715,10
|
|
20240903,103400,230692965,2720,2720,2720,2720,4
|
|
20240903,103300,230682085,2715,2715,2715,2715,1004
|
|
20240903,103200,227956225,2705,2715,2715,2705,12435
|
|
20240903,103100,194259430,2720,2720,2720,2720,6
|
|
20240903,103000,194243110,2720,2720,2720,2720,928
|
|
20240903,102900,191718950,2730,2730,2730,2730,0
|
|
20240903,102800,191718950,2730,2730,2730,2730,8
|
|
20240903,102700,191697110,2730,2730,2730,2725,15
|
|
20240903,102600,191656210,2725,2725,2725,2725,0
|
|
20240903,102500,191656210,2725,2725,2730,2725,529
|
|
20240903,102400,190214670,2725,2725,2725,2725,0
|
|
20240903,102300,190214670,2725,2725,2725,2725,49
|
|
20240903,102200,190081145,2725,2725,2725,2725,180
|
|
20240903,102100,189590645,2725,2725,2725,2720,235
|
|
20240903,102000,188950370,2725,2725,2725,2720,52
|
|
20240903,101900,188808770,2725,2725,2725,2725,1593
|
|
20240903,101800,184467845,2730,2730,2740,2725,4006
|
|
20240903,101700,173549125,2730,2740,2740,2730,1002
|
|
20240903,101600,170813645,2730,2730,2730,2730,2051
|
|
20240903,101500,165214415,2730,2730,2730,2730,421
|
|
20240903,101400,164065085,2730,2730,2730,2730,0
|
|
20240903,101300,164065085,2730,2735,2735,2730,300
|
|
20240903,101200,163246070,2730,2735,2735,2730,359
|
|
20240903,101100,162264460,2735,2735,2735,2735,0
|
|
20240903,101000,162264460,2735,2735,2735,2735,0
|
|
20240903,100900,162264460,2735,2740,2740,2735,149
|
|
20240903,100800,161856445,2740,2740,2740,2740,0
|
|
20240903,100700,161856445,2740,2740,2740,2740,1
|
|
20240903,100600,161853705,2735,2730,2735,2730,97
|
|
20240903,100500,161588630,2735,2735,2735,2735,0
|
|
20240903,100400,161588630,2735,2735,2740,2735,3
|
|
20240903,100300,161580420,2730,2730,2730,2730,8000
|
|
20240903,100200,139740420,2735,2735,2735,2735,27
|
|
20240903,100100,139666575,2735,2735,2735,2735,1080
|
|
20240903,100000,136712775,2730,2735,2735,2730,703
|
|
20240903,095900,134793580,2735,2735,2735,2735,200
|
|
20240903,095800,134246580,2735,2735,2735,2735,50
|
|
20240903,095700,134109830,2735,2735,2735,2735,2648
|
|
20240903,095600,126867550,2740,2740,2740,2740,2
|
|
20240903,095500,126862070,2740,2740,2740,2740,0
|
|
20240903,095400,126862070,2740,2740,2740,2740,0
|
|
20240903,095300,126862070,2740,2740,2740,2740,558
|
|
20240903,095200,125333150,2745,2745,2745,2745,0
|
|
20240903,095100,125333150,2745,2745,2745,2745,0
|
|
20240903,095000,125333150,2745,2745,2750,2740,2007
|
|
20240903,094900,119833895,2745,2745,2745,2745,10
|
|
20240903,094800,119806445,2745,2745,2745,2745,1105
|
|
20240903,094700,116773220,2745,2745,2745,2745,0
|
|
20240903,094600,116773220,2745,2745,2745,2745,1
|
|
20240903,094500,116770475,2740,2740,2740,2740,2228
|
|
20240903,094400,110665755,2745,2745,2745,2745,0
|
|
20240903,094300,110665755,2745,2745,2745,2745,368
|
|
20240903,094200,109655595,2750,2745,2750,2745,739
|
|
20240903,094100,107626990,2750,2750,2750,2750,0
|
|
20240903,094000,107626990,2750,2750,2750,2750,1
|
|
20240903,093900,107624240,2745,2745,2750,2745,2069
|
|
20240903,093800,101944725,2750,2745,2750,2745,857
|
|
20240903,093700,99592255,2745,2745,2745,2745,4
|
|
20240903,093600,99581275,2740,2740,2740,2740,0
|
|
20240903,093500,99581275,2740,2740,2740,2740,0
|
|
20240903,093400,99581275,2740,2740,2740,2740,0
|
|
20240903,093300,99581275,2740,2740,2740,2740,1000
|
|
20240903,093200,96841275,2750,2745,2750,2740,5502
|
|
20240903,093100,81763275,2745,2750,2750,2745,1084
|
|
20240903,093000,78787275,2750,2750,2755,2750,23
|
|
20240903,092900,78723960,2755,2755,2755,2755,118
|
|
20240903,092800,78398870,2755,2755,2755,2755,15
|
|
20240903,092700,78357545,2750,2740,2750,2740,1464
|
|
20240903,092600,74334940,2745,2745,2745,2745,22
|
|
20240903,092500,74274550,2740,2740,2740,2740,31
|
|
20240903,092400,74189610,2740,2740,2740,2740,185
|
|
20240903,092300,73682710,2740,2740,2740,2740,1298
|
|
20240903,092200,70126190,2740,2740,2740,2740,0
|
|
20240903,092100,70126190,2740,2745,2750,2740,111
|
|
20240903,092000,69821860,2745,2745,2745,2745,487
|
|
20240903,091900,68485045,2745,2745,2745,2745,15
|
|
20240903,091800,68443870,2750,2750,2750,2750,0
|
|
20240903,091700,68443870,2750,2745,2750,2745,2
|
|
20240903,091600,68438375,2740,2740,2740,2740,0
|
|
20240903,091500,68438375,2740,2745,2750,2740,638
|
|
20240903,091400,66687735,2750,2745,2750,2745,203
|
|
20240903,091300,66130485,2745,2735,2745,2735,12782
|
|
20240903,091200,31119125,2740,2740,2740,2740,0
|
|
20240903,091100,31119125,2740,2740,2740,2740,304
|
|
20240903,091000,30286165,2740,2740,2740,2740,1026
|
|
20240903,090900,27474925,2745,2740,2745,2740,203
|
|
20240903,090800,26918690,2740,2740,2740,2740,2
|
|
20240903,090700,26913210,2735,2735,2735,2735,0
|
|
20240903,090600,26913210,2735,2735,2735,2735,99
|
|
20240903,090500,26642445,2745,2735,2745,2735,2980
|
|
20240903,090400,18491775,2735,2740,2740,2725,1220
|
|
20240903,090300,15157615,2740,2735,2740,2735,4620
|
|
20240903,090200,2521670,2735,2735,2735,2735,18
|
|
20240903,090100,2472440,2735,2735,2735,2735,5
|
|
20240903,090000,2458765,2735,2735,2735,2735,899
|