602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185900,272980330,2620,2620,2620,2620,5885
|
|
20240904,185800,272980330,2620,2620,2620,2620,0
|
|
20240904,185700,272980330,2620,2620,2620,2620,0
|
|
20240904,185600,272980330,2620,2620,2620,2620,0
|
|
20240904,185500,272980330,2620,2620,2620,2620,0
|
|
20240904,185400,272980330,2620,2620,2620,2620,0
|
|
20240904,185300,272980330,2620,2620,2620,2620,0
|
|
20240904,185200,272980330,2620,2620,2620,2620,0
|
|
20240904,185100,272980330,2620,2620,2620,2620,0
|
|
20240904,185000,272980330,2620,2620,2620,2620,0
|
|
20240904,184900,272980330,2620,2620,2620,2620,0
|
|
20240904,184800,272980330,2620,2620,2620,2620,0
|
|
20240904,184700,272980330,2620,2620,2620,2620,0
|
|
20240904,184600,272980330,2620,2620,2620,2620,0
|
|
20240904,184500,272980330,2620,2620,2620,2620,0
|
|
20240904,184400,272980330,2620,2620,2620,2620,0
|
|
20240904,184300,272980330,2620,2620,2620,2620,0
|
|
20240904,184200,272980330,2620,2620,2620,2620,0
|
|
20240904,184100,272980330,2620,2620,2620,2620,0
|
|
20240904,184000,272980330,2620,2620,2620,2620,0
|
|
20240904,183900,272980330,2620,2620,2620,2620,0
|
|
20240904,183800,272980330,2620,2620,2620,2620,0
|
|
20240904,183700,272980330,2620,2620,2620,2620,0
|
|
20240904,183600,272980330,2620,2620,2620,2620,0
|
|
20240904,183500,272980330,2620,2620,2620,2620,0
|
|
20240904,183400,272980330,2620,2620,2620,2620,0
|
|
20240904,183300,272980330,2620,2620,2620,2620,0
|
|
20240904,183200,272980330,2620,2620,2620,2620,0
|
|
20240904,183100,272980330,2620,2620,2620,2620,0
|
|
20240904,183000,272980330,2620,2620,2620,2620,0
|
|
20240904,182900,272980330,2620,2620,2620,2620,5885
|
|
20240904,182800,272980330,2620,2620,2620,2620,0
|
|
20240904,182700,272980330,2620,2620,2620,2620,0
|
|
20240904,182600,272980330,2620,2620,2620,2620,0
|
|
20240904,182500,272980330,2620,2620,2620,2620,0
|
|
20240904,182400,272980330,2620,2620,2620,2620,0
|
|
20240904,182300,272980330,2620,2620,2620,2620,0
|
|
20240904,182200,272980330,2620,2620,2620,2620,0
|
|
20240904,182100,272980330,2620,2620,2620,2620,0
|
|
20240904,182000,272980330,2620,2620,2620,2620,0
|
|
20240904,181900,272980330,2620,2620,2620,2620,0
|
|
20240904,181800,272980330,2620,2620,2620,2620,0
|
|
20240904,181700,272980330,2620,2620,2620,2620,0
|
|
20240904,181600,272980330,2620,2620,2620,2620,0
|
|
20240904,181500,272980330,2620,2620,2620,2620,0
|
|
20240904,181400,272980330,2620,2620,2620,2620,0
|
|
20240904,181300,272980330,2620,2620,2620,2620,0
|
|
20240904,181200,272980330,2620,2620,2620,2620,0
|
|
20240904,181100,272980330,2620,2620,2620,2620,0
|
|
20240904,181000,272980330,2620,2620,2620,2620,0
|
|
20240904,180900,272980330,2620,2620,2620,2620,0
|
|
20240904,180800,272980330,2620,2620,2620,2620,0
|
|
20240904,180700,272980330,2620,2620,2620,2620,0
|
|
20240904,180600,272980330,2620,2620,2620,2620,0
|
|
20240904,180500,272980330,2620,2620,2620,2620,0
|
|
20240904,180400,272980330,2620,2620,2620,2620,0
|
|
20240904,180300,272980330,2620,2620,2620,2620,0
|
|
20240904,180200,272980330,2620,2620,2620,2620,0
|
|
20240904,180100,272980330,2620,2620,2620,2620,0
|
|
20240904,180000,272980330,2620,2620,2620,2620,0
|
|
20240904,175900,272980330,2620,2620,2620,2620,5885
|
|
20240904,175800,272980330,2620,2620,2620,2620,0
|
|
20240904,175700,272980330,2620,2620,2620,2620,0
|
|
20240904,175600,272980330,2620,2620,2620,2620,0
|
|
20240904,175500,272980330,2620,2620,2620,2620,0
|
|
20240904,175400,272980330,2620,2620,2620,2620,0
|
|
20240904,175300,272980330,2620,2620,2620,2620,0
|
|
20240904,175200,272980330,2620,2620,2620,2620,0
|
|
20240904,175100,272980330,2620,2620,2620,2620,0
|
|
20240904,175000,272980330,2620,2620,2620,2620,0
|
|
20240904,174900,272980330,2620,2620,2620,2620,0
|
|
20240904,174800,272980330,2620,2620,2620,2620,0
|
|
20240904,174700,272980330,2620,2620,2620,2620,0
|
|
20240904,174600,272980330,2620,2620,2620,2620,0
|
|
20240904,174500,272980330,2620,2620,2620,2620,0
|
|
20240904,174400,272980330,2620,2620,2620,2620,0
|
|
20240904,174300,272980330,2620,2620,2620,2620,0
|
|
20240904,174200,272980330,2620,2620,2620,2620,0
|
|
20240904,174100,272980330,2620,2620,2620,2620,0
|
|
20240904,174000,272980330,2620,2620,2620,2620,0
|
|
20240904,173900,272980330,2620,2620,2620,2620,0
|
|
20240904,173800,272980330,2620,2620,2620,2620,0
|
|
20240904,173700,272980330,2620,2620,2620,2620,0
|
|
20240904,173600,272980330,2620,2620,2620,2620,0
|
|
20240904,173500,272980330,2620,2620,2620,2620,0
|
|
20240904,173400,272980330,2620,2620,2620,2620,0
|
|
20240904,173300,272980330,2620,2620,2620,2620,0
|
|
20240904,173200,272980330,2620,2620,2620,2620,0
|
|
20240904,173100,272980330,2620,2620,2620,2620,0
|
|
20240904,173000,272980330,2620,2620,2620,2620,0
|
|
20240904,172900,272980330,2620,2620,2620,2620,5885
|
|
20240904,172800,272980330,2620,2620,2620,2620,0
|
|
20240904,172700,272980330,2620,2620,2620,2620,0
|
|
20240904,172600,272980330,2620,2620,2620,2620,0
|
|
20240904,172500,272980330,2620,2620,2620,2620,0
|
|
20240904,172400,272980330,2620,2620,2620,2620,0
|
|
20240904,172300,272980330,2620,2620,2620,2620,0
|
|
20240904,172200,272980330,2620,2620,2620,2620,0
|
|
20240904,172100,272980330,2620,2620,2620,2620,0
|
|
20240904,172000,272980330,2620,2620,2620,2620,0
|
|
20240904,171900,272980330,2620,2620,2620,2620,0
|
|
20240904,171800,272980330,2620,2620,2620,2620,0
|
|
20240904,171700,272980330,2620,2620,2620,2620,0
|
|
20240904,171600,272980330,2620,2620,2620,2620,0
|
|
20240904,171500,272980330,2620,2620,2620,2620,0
|
|
20240904,171400,272980330,2620,2620,2620,2620,0
|
|
20240904,171300,272980330,2620,2620,2620,2620,0
|
|
20240904,171200,272980330,2620,2620,2620,2620,0
|
|
20240904,171100,272980330,2620,2620,2620,2620,0
|
|
20240904,171000,272980330,2620,2620,2620,2620,0
|
|
20240904,170900,272980330,2620,2620,2620,2620,0
|
|
20240904,170800,272980330,2620,2620,2620,2620,0
|
|
20240904,170700,272980330,2620,2620,2620,2620,0
|
|
20240904,170600,272980330,2620,2620,2620,2620,0
|
|
20240904,170500,272980330,2620,2620,2620,2620,0
|
|
20240904,170400,272980330,2620,2620,2620,2620,0
|
|
20240904,170300,272980330,2620,2620,2620,2620,0
|
|
20240904,170200,272980330,2620,2620,2620,2620,0
|
|
20240904,170100,272980330,2620,2620,2620,2620,0
|
|
20240904,170000,272980330,2620,2620,2620,2620,0
|
|
20240904,165900,272980330,2620,2620,2620,2620,5885
|
|
20240904,165800,272980330,2620,2620,2620,2620,0
|
|
20240904,165700,272980330,2620,2620,2620,2620,0
|
|
20240904,165600,272980330,2620,2620,2620,2620,0
|
|
20240904,165500,272980330,2620,2620,2620,2620,0
|
|
20240904,165400,272980330,2620,2620,2620,2620,0
|
|
20240904,165300,272980330,2620,2620,2620,2620,0
|
|
20240904,165200,272980330,2620,2620,2620,2620,0
|
|
20240904,165100,272980330,2620,2620,2620,2620,0
|
|
20240904,165000,272980330,2620,2620,2620,2620,0
|
|
20240904,164900,272980330,2620,2620,2620,2620,0
|
|
20240904,164800,272980330,2620,2620,2620,2620,0
|
|
20240904,164700,272980330,2620,2620,2620,2620,0
|
|
20240904,164600,272980330,2620,2620,2620,2620,0
|
|
20240904,164500,272980330,2620,2620,2620,2620,0
|
|
20240904,164400,272980330,2620,2620,2620,2620,0
|
|
20240904,164300,272980330,2620,2620,2620,2620,0
|
|
20240904,164200,272980330,2620,2620,2620,2620,0
|
|
20240904,164100,272980330,2620,2620,2620,2620,0
|
|
20240904,164000,272980330,2620,2620,2620,2620,0
|
|
20240904,163900,272980330,2620,2620,2620,2620,0
|
|
20240904,163800,272980330,2620,2620,2620,2620,0
|
|
20240904,163700,272980330,2620,2620,2620,2620,0
|
|
20240904,163600,272980330,2620,2620,2620,2620,0
|
|
20240904,163500,272980330,2620,2620,2620,2620,0
|
|
20240904,163400,272980330,2620,2620,2620,2620,0
|
|
20240904,163300,272980330,2620,2620,2620,2620,0
|
|
20240904,163200,272980330,2620,2620,2620,2620,0
|
|
20240904,163100,272980330,2620,2620,2620,2620,0
|
|
20240904,163000,272980330,2620,2620,2620,2620,0
|
|
20240904,162900,272980330,2620,2620,2620,2620,5885
|
|
20240904,162800,272980330,2620,2620,2620,2620,0
|
|
20240904,162700,272980330,2620,2620,2620,2620,0
|
|
20240904,162600,272980330,2620,2620,2620,2620,0
|
|
20240904,162500,272980330,2620,2620,2620,2620,0
|
|
20240904,162400,272980330,2620,2620,2620,2620,0
|
|
20240904,162300,272980330,2620,2620,2620,2620,0
|
|
20240904,162200,272980330,2620,2620,2620,2620,0
|
|
20240904,162100,272980330,2620,2620,2620,2620,0
|
|
20240904,162000,272980330,2620,2620,2620,2620,0
|
|
20240904,161900,272980330,2620,2620,2620,2620,0
|
|
20240904,161800,272980330,2620,2620,2620,2620,0
|
|
20240904,161700,272980330,2620,2620,2620,2620,0
|
|
20240904,161600,272980330,2620,2620,2620,2620,0
|
|
20240904,161500,272980330,2620,2620,2620,2620,0
|
|
20240904,161400,272980330,2620,2620,2620,2620,0
|
|
20240904,161300,272980330,2620,2620,2620,2620,0
|
|
20240904,161200,272980330,2620,2620,2620,2620,0
|
|
20240904,161100,272980330,2620,2620,2620,2620,0
|
|
20240904,161000,272980330,2620,2620,2620,2620,0
|
|
20240904,160900,272980330,2620,2620,2620,2620,0
|
|
20240904,160800,272980330,2620,2620,2620,2620,0
|
|
20240904,160700,272980330,2620,2620,2620,2620,0
|
|
20240904,160600,272980330,2620,2620,2620,2620,0
|
|
20240904,160500,272980330,2620,2620,2620,2620,0
|
|
20240904,160400,272980330,2620,2620,2620,2620,0
|
|
20240904,160300,272980330,2620,2620,2620,2620,0
|
|
20240904,160200,272980330,2620,2620,2620,2620,0
|
|
20240904,160100,272980330,2620,2620,2620,2620,0
|
|
20240904,160000,272980330,2620,2620,2620,2620,0
|
|
20240904,155900,272980330,2620,2620,2620,2620,5885
|
|
20240904,155800,272980330,2620,2620,2620,2620,0
|
|
20240904,155700,272980330,2620,2620,2620,2620,0
|
|
20240904,155600,272980330,2620,2620,2620,2620,0
|
|
20240904,155500,272980330,2620,2620,2620,2620,0
|
|
20240904,155400,272980330,2620,2620,2620,2620,0
|
|
20240904,155300,272980330,2620,2620,2620,2620,0
|
|
20240904,155200,272980330,2620,2620,2620,2620,0
|
|
20240904,155100,272980330,2620,2620,2620,2620,0
|
|
20240904,155000,272980330,2620,2620,2620,2620,0
|
|
20240904,154900,272980330,2620,2620,2620,2620,0
|
|
20240904,154800,272980330,2620,2620,2620,2620,0
|
|
20240904,154700,272980330,2620,2620,2620,2620,0
|
|
20240904,154600,272980330,2620,2620,2620,2620,0
|
|
20240904,154500,272980330,2620,2620,2620,2620,0
|
|
20240904,154400,272980330,2620,2620,2620,2620,0
|
|
20240904,154300,272980330,2620,2620,2620,2620,0
|
|
20240904,154200,272980330,2620,2620,2620,2620,0
|
|
20240904,154100,272980330,2620,2620,2620,2620,0
|
|
20240904,154000,272980330,2620,2620,2620,2620,0
|
|
20240904,153900,272980330,2620,2620,2620,2620,0
|
|
20240904,153800,272980330,2620,2620,2620,2620,0
|
|
20240904,153700,272980330,2620,2620,2620,2620,0
|
|
20240904,153600,272980330,2620,2620,2620,2620,0
|
|
20240904,153500,272980330,2620,2620,2620,2620,0
|
|
20240904,153400,272980330,2620,2620,2620,2620,0
|
|
20240904,153300,272980330,2620,2620,2620,2620,0
|
|
20240904,153200,272980330,2620,2620,2620,2620,0
|
|
20240904,153100,272980330,2620,2620,2620,2620,0
|
|
20240904,153000,272980330,2620,2620,2620,2620,5885
|
|
20240904,152900,257561630,2645,2645,2645,2645,0
|
|
20240904,152800,257561630,2645,2645,2645,2645,0
|
|
20240904,152700,257561630,2645,2645,2645,2645,0
|
|
20240904,152600,257561630,2645,2645,2645,2645,0
|
|
20240904,152500,257561630,2645,2645,2645,2645,0
|
|
20240904,152400,257561630,2645,2645,2645,2645,0
|
|
20240904,152300,257561630,2645,2645,2645,2645,0
|
|
20240904,152200,257561630,2645,2645,2645,2645,0
|
|
20240904,152100,257561630,2645,2645,2645,2645,0
|
|
20240904,152000,257561630,2645,2645,2645,2645,0
|
|
20240904,151900,257561630,2645,2645,2645,2645,1
|
|
20240904,151800,257558985,2645,2645,2645,2645,100
|
|
20240904,151700,257294485,2640,2640,2640,2640,4
|
|
20240904,151600,257283925,2640,2640,2640,2640,72
|
|
20240904,151500,257093845,2620,2635,2635,2620,3147
|
|
20240904,151400,248829465,2635,2635,2635,2635,0
|
|
20240904,151300,248829465,2635,2635,2635,2635,0
|
|
20240904,151200,248829465,2635,2635,2635,2635,100
|
|
20240904,151100,248565965,2635,2635,2635,2635,10
|
|
20240904,151000,248539615,2635,2635,2635,2635,0
|
|
20240904,150900,248539615,2635,2635,2635,2635,1001
|
|
20240904,150800,245901980,2640,2640,2640,2640,0
|
|
20240904,150700,245901980,2640,2640,2640,2640,0
|
|
20240904,150600,245901980,2640,2640,2640,2640,12
|
|
20240904,150500,245870300,2635,2635,2635,2635,0
|
|
20240904,150400,245870300,2635,2635,2635,2635,1646
|
|
20240904,150300,241533090,2630,2630,2630,2630,1
|
|
20240904,150200,241530460,2630,2625,2630,2625,162
|
|
20240904,150100,241105200,2635,2635,2635,2635,0
|
|
20240904,150000,241105200,2635,2635,2635,2635,0
|
|
20240904,145900,241105200,2635,2635,2635,2635,0
|
|
20240904,145800,241105200,2635,2635,2635,2635,0
|
|
20240904,145700,241105200,2635,2635,2635,2635,0
|
|
20240904,145600,241105200,2635,2625,2635,2625,77
|
|
20240904,145500,240903065,2630,2625,2630,2625,831
|
|
20240904,145400,238717540,2620,2620,2620,2620,15
|
|
20240904,145300,238678240,2620,2630,2630,2615,5005
|
|
20240904,145200,225568675,2630,2630,2630,2630,0
|
|
20240904,145100,225568675,2630,2620,2630,2620,49
|
|
20240904,145000,225440125,2620,2620,2620,2620,0
|
|
20240904,144900,225440125,2620,2620,2620,2620,0
|
|
20240904,144800,225440125,2620,2620,2620,2620,0
|
|
20240904,144700,225440125,2620,2620,2620,2620,0
|
|
20240904,144600,225440125,2620,2620,2620,2620,0
|
|
20240904,144500,225440125,2620,2620,2620,2620,0
|
|
20240904,144400,225440125,2620,2620,2620,2620,0
|
|
20240904,144300,225440125,2620,2620,2620,2620,232
|
|
20240904,144200,224832285,2630,2630,2630,2630,0
|
|
20240904,144100,224832285,2630,2630,2630,2630,0
|
|
20240904,144000,224832285,2630,2630,2630,2630,0
|
|
20240904,143900,224832285,2630,2630,2630,2630,0
|
|
20240904,143800,224832285,2630,2630,2630,2630,0
|
|
20240904,143700,224832285,2630,2630,2630,2630,0
|
|
20240904,143600,224832285,2630,2630,2630,2630,14
|
|
20240904,143500,224795465,2630,2620,2630,2620,42
|
|
20240904,143400,224685325,2630,2630,2630,2630,11
|
|
20240904,143300,224656395,2630,2630,2630,2630,1
|
|
20240904,143200,224653765,2620,2620,2620,2620,0
|
|
20240904,143100,224653765,2620,2620,2620,2620,0
|
|
20240904,143000,224653765,2620,2620,2620,2620,500
|
|
20240904,142900,223343765,2620,2620,2620,2620,0
|
|
20240904,142800,223343765,2620,2620,2620,2620,0
|
|
20240904,142700,223343765,2620,2620,2620,2620,32
|
|
20240904,142600,223259925,2620,2620,2620,2620,500
|
|
20240904,142500,221949925,2620,2620,2620,2620,538
|
|
20240904,142400,220540365,2620,2620,2620,2620,0
|
|
20240904,142300,220540365,2620,2620,2620,2620,0
|
|
20240904,142200,220540365,2620,2620,2620,2620,0
|
|
20240904,142100,220540365,2620,2620,2620,2620,500
|
|
20240904,142000,219230365,2620,2620,2620,2620,100
|
|
20240904,141900,218968365,2620,2620,2620,2620,32
|
|
20240904,141800,218884525,2625,2625,2625,2625,0
|
|
20240904,141700,218884525,2625,2625,2625,2625,1
|
|
20240904,141600,218881900,2615,2625,2625,2615,5029
|
|
20240904,141500,205706020,2625,2625,2625,2625,376
|
|
20240904,141400,204719020,2625,2625,2625,2625,200
|
|
20240904,141300,204194020,2625,2625,2625,2625,0
|
|
20240904,141200,204194020,2625,2625,2625,2625,0
|
|
20240904,141100,204194020,2625,2625,2625,2625,32
|
|
20240904,141000,204110020,2625,2625,2625,2625,1000
|
|
20240904,140900,201485020,2630,2630,2630,2630,0
|
|
20240904,140800,201485020,2630,2630,2630,2630,0
|
|
20240904,140700,201485020,2630,2630,2630,2630,0
|
|
20240904,140600,201485020,2630,2630,2630,2630,37
|
|
20240904,140500,201387710,2635,2635,2635,2635,0
|
|
20240904,140400,201387710,2635,2635,2635,2635,1
|
|
20240904,140300,201385075,2635,2625,2635,2625,226
|
|
20240904,140200,200789885,2635,2635,2635,2635,10
|
|
20240904,140100,200763535,2640,2635,2640,2635,21
|
|
20240904,140000,200708130,2635,2635,2635,2635,0
|
|
20240904,135900,200708130,2635,2635,2635,2635,1
|
|
20240904,135800,200705495,2640,2635,2640,2635,13
|
|
20240904,135700,200671180,2630,2630,2630,2630,1544
|
|
20240904,135600,196610460,2630,2630,2630,2630,0
|
|
20240904,135500,196610460,2630,2630,2630,2630,32
|
|
20240904,135400,196526300,2640,2640,2640,2640,0
|
|
20240904,135300,196526300,2640,2640,2640,2640,12
|
|
20240904,135200,196494620,2640,2635,2640,2630,778
|
|
20240904,135100,194448100,2635,2635,2635,2635,0
|
|
20240904,135000,194448100,2635,2635,2635,2635,3
|
|
20240904,134900,194440195,2630,2630,2630,2630,0
|
|
20240904,134800,194440195,2630,2635,2635,2630,305
|
|
20240904,134700,193637020,2625,2630,2630,2625,2032
|
|
20240904,134600,188299655,2630,2630,2630,2630,3416
|
|
20240904,134500,179315575,2620,2620,2620,2620,0
|
|
20240904,134400,179315575,2620,2620,2620,2620,25
|
|
20240904,134300,179250075,2625,2625,2625,2625,2191
|
|
20240904,134200,173498700,2625,2625,2625,2625,0
|
|
20240904,134100,173498700,2625,2625,2625,2625,0
|
|
20240904,134000,173498700,2625,2625,2625,2625,0
|
|
20240904,133900,173498700,2625,2625,2625,2625,33
|
|
20240904,133800,173412075,2625,2625,2625,2625,0
|
|
20240904,133700,173412075,2625,2625,2625,2625,0
|
|
20240904,133600,173412075,2625,2625,2625,2625,103
|
|
20240904,133500,173141700,2630,2630,2630,2630,0
|
|
20240904,133400,173141700,2630,2630,2630,2630,79
|
|
20240904,133300,172933930,2630,2630,2630,2630,0
|
|
20240904,133200,172933930,2630,2630,2630,2630,0
|
|
20240904,133100,172933930,2630,2630,2630,2630,33
|
|
20240904,133000,172847140,2630,2630,2630,2630,0
|
|
20240904,132900,172847140,2630,2630,2630,2630,0
|
|
20240904,132800,172847140,2630,2630,2630,2630,0
|
|
20240904,132700,172847140,2630,2630,2630,2630,241
|
|
20240904,132600,172213310,2630,2630,2630,2630,500
|
|
20240904,132500,170898310,2630,2630,2630,2630,0
|
|
20240904,132400,170898310,2630,2630,2630,2630,0
|
|
20240904,132300,170898310,2630,2640,2655,2630,895
|
|
20240904,132200,168534380,2635,2635,2635,2635,0
|
|
20240904,132100,168534380,2635,2635,2635,2635,470
|
|
20240904,132000,167295930,2630,2630,2630,2630,0
|
|
20240904,131900,167295930,2630,2630,2630,2630,0
|
|
20240904,131800,167295930,2630,2630,2630,2630,30
|
|
20240904,131700,167217030,2630,2630,2630,2630,130
|
|
20240904,131600,166875130,2630,2630,2630,2630,0
|
|
20240904,131500,166875130,2630,2630,2630,2630,33
|
|
20240904,131400,166788340,2630,2630,2630,2630,0
|
|
20240904,131300,166788340,2630,2630,2630,2630,3
|
|
20240904,131200,166780450,2625,2625,2625,2625,0
|
|
20240904,131100,166780450,2625,2625,2625,2625,0
|
|
20240904,131000,166780450,2625,2625,2625,2625,0
|
|
20240904,130900,166780450,2625,2625,2625,2625,0
|
|
20240904,130800,166780450,2625,2625,2625,2625,0
|
|
20240904,130700,166780450,2625,2625,2625,2625,33
|
|
20240904,130600,166693825,2625,2625,2625,2625,0
|
|
20240904,130500,166693825,2625,2625,2625,2625,1
|
|
20240904,130400,166691200,2625,2625,2625,2625,0
|
|
20240904,130300,166691200,2625,2625,2625,2625,0
|
|
20240904,130200,166691200,2625,2625,2625,2625,0
|
|
20240904,130100,166691200,2625,2625,2625,2625,0
|
|
20240904,130000,166691200,2625,2625,2625,2625,0
|
|
20240904,125900,166691200,2625,2625,2625,2625,33
|
|
20240904,125800,166604575,2625,2625,2625,2625,0
|
|
20240904,125700,166604575,2625,2625,2625,2625,0
|
|
20240904,125600,166604575,2625,2625,2625,2625,0
|
|
20240904,125500,166604575,2625,2625,2625,2625,224
|
|
20240904,125400,166016575,2630,2630,2630,2630,20
|
|
20240904,125300,165963975,2625,2625,2625,2625,0
|
|
20240904,125200,165963975,2625,2625,2625,2625,0
|
|
20240904,125100,165963975,2625,2625,2625,2625,33
|
|
20240904,125000,165877350,2625,2625,2625,2625,0
|
|
20240904,124900,165877350,2625,2625,2625,2625,0
|
|
20240904,124800,165877350,2625,2625,2625,2625,0
|
|
20240904,124700,165877350,2625,2625,2625,2625,0
|
|
20240904,124600,165877350,2625,2625,2625,2625,0
|
|
20240904,124500,165877350,2625,2625,2625,2625,0
|
|
20240904,124400,165877350,2625,2625,2625,2625,0
|
|
20240904,124300,165877350,2625,2625,2625,2625,33
|
|
20240904,124200,165790725,2625,2625,2625,2625,0
|
|
20240904,124100,165790725,2625,2625,2625,2625,0
|
|
20240904,124000,165790725,2625,2625,2625,2625,0
|
|
20240904,123900,165790725,2625,2625,2625,2625,0
|
|
20240904,123800,165790725,2625,2625,2625,2625,0
|
|
20240904,123700,165790725,2625,2625,2625,2625,0
|
|
20240904,123600,165790725,2625,2625,2625,2625,0
|
|
20240904,123500,165790725,2625,2630,2630,2625,33
|
|
20240904,123400,165704090,2630,2630,2630,2630,0
|
|
20240904,123300,165704090,2630,2630,2630,2630,0
|
|
20240904,123200,165704090,2630,2630,2630,2630,50
|
|
20240904,123100,165572590,2630,2630,2630,2630,75
|
|
20240904,123000,165375340,2630,2630,2630,2630,2
|
|
20240904,122900,165370080,2625,2625,2625,2625,0
|
|
20240904,122800,165370080,2625,2625,2625,2625,0
|
|
20240904,122700,165370080,2625,2630,2630,2625,1352
|
|
20240904,122600,161815245,2635,2635,2635,2635,2
|
|
20240904,122500,161809975,2635,2635,2635,2635,1
|
|
20240904,122400,161807340,2635,2635,2635,2635,167
|
|
20240904,122300,161367295,2630,2630,2630,2630,20
|
|
20240904,122200,161314695,2635,2635,2635,2635,0
|
|
20240904,122100,161314695,2635,2635,2635,2635,0
|
|
20240904,122000,161314695,2635,2635,2635,2635,0
|
|
20240904,121900,161314695,2635,2630,2635,2630,73
|
|
20240904,121800,161122505,2630,2630,2630,2630,0
|
|
20240904,121700,161122505,2630,2630,2630,2630,0
|
|
20240904,121600,161122505,2630,2630,2630,2630,0
|
|
20240904,121500,161122505,2630,2630,2630,2630,100
|
|
20240904,121400,160859505,2630,2630,2630,2630,0
|
|
20240904,121300,160859505,2630,2630,2630,2630,35
|
|
20240904,121200,160767455,2635,2635,2635,2635,38
|
|
20240904,121100,160667325,2630,2630,2630,2630,0
|
|
20240904,121000,160667325,2630,2630,2630,2630,0
|
|
20240904,120900,160667325,2630,2630,2630,2630,0
|
|
20240904,120800,160667325,2630,2630,2630,2630,0
|
|
20240904,120700,160667325,2630,2630,2630,2630,0
|
|
20240904,120600,160667325,2630,2630,2630,2630,0
|
|
20240904,120500,160667325,2630,2630,2630,2630,0
|
|
20240904,120400,160667325,2630,2635,2635,2630,1000
|
|
20240904,120300,158036825,2635,2640,2640,2635,2000
|
|
20240904,120200,152766135,2640,2640,2640,2640,0
|
|
20240904,120100,152766135,2640,2640,2640,2640,200
|
|
20240904,120000,152238135,2640,2640,2640,2640,500
|
|
20240904,115900,150918135,2640,2640,2640,2640,0
|
|
20240904,115800,150918135,2640,2640,2640,2640,0
|
|
20240904,115700,150918135,2640,2640,2640,2640,0
|
|
20240904,115600,150918135,2640,2640,2640,2640,0
|
|
20240904,115500,150918135,2640,2640,2640,2640,0
|
|
20240904,115400,150918135,2640,2640,2640,2640,0
|
|
20240904,115300,150918135,2640,2640,2640,2640,0
|
|
20240904,115200,150918135,2640,2640,2640,2640,0
|
|
20240904,115100,150918135,2640,2640,2640,2640,0
|
|
20240904,115000,150918135,2640,2640,2640,2640,0
|
|
20240904,114900,150918135,2640,2640,2640,2640,0
|
|
20240904,114800,150918135,2640,2640,2640,2640,0
|
|
20240904,114700,150918135,2640,2640,2640,2640,0
|
|
20240904,114600,150918135,2640,2640,2640,2640,3
|
|
20240904,114500,150910215,2640,2640,2640,2640,0
|
|
20240904,114400,150910215,2640,2640,2640,2640,10
|
|
20240904,114300,150883815,2640,2640,2640,2640,224
|
|
20240904,114200,150292455,2640,2640,2640,2640,0
|
|
20240904,114100,150292455,2640,2640,2640,2640,0
|
|
20240904,114000,150292455,2640,2640,2640,2640,0
|
|
20240904,113900,150292455,2640,2640,2640,2640,0
|
|
20240904,113800,150292455,2640,2640,2640,2640,0
|
|
20240904,113700,150292455,2640,2640,2640,2640,0
|
|
20240904,113600,150292455,2640,2640,2640,2640,0
|
|
20240904,113500,150292455,2640,2640,2640,2640,5
|
|
20240904,113400,150279255,2640,2640,2640,2640,0
|
|
20240904,113300,150279255,2640,2640,2640,2640,0
|
|
20240904,113200,150279255,2640,2640,2640,2640,0
|
|
20240904,113100,150279255,2640,2640,2640,2640,0
|
|
20240904,113000,150279255,2640,2645,2645,2640,3639
|
|
20240904,112900,140665980,2645,2645,2650,2645,1169
|
|
20240904,112800,137571475,2640,2640,2640,2640,419
|
|
20240904,112700,136465315,2640,2640,2640,2640,0
|
|
20240904,112600,136465315,2640,2640,2640,2640,5
|
|
20240904,112500,136452115,2640,2640,2640,2640,0
|
|
20240904,112400,136452115,2640,2640,2640,2640,0
|
|
20240904,112300,136452115,2640,2640,2640,2640,0
|
|
20240904,112200,136452115,2640,2640,2640,2640,0
|
|
20240904,112100,136452115,2640,2640,2640,2640,0
|
|
20240904,112000,136452115,2640,2635,2640,2635,50
|
|
20240904,111900,136320240,2635,2635,2635,2635,0
|
|
20240904,111800,136320240,2635,2635,2635,2635,350
|
|
20240904,111700,135397990,2635,2635,2635,2635,0
|
|
20240904,111600,135397990,2635,2635,2635,2635,0
|
|
20240904,111500,135397990,2635,2635,2635,2635,0
|
|
20240904,111400,135397990,2635,2635,2635,2635,0
|
|
20240904,111300,135397990,2635,2635,2635,2635,0
|
|
20240904,111200,135397990,2635,2635,2635,2635,0
|
|
20240904,111100,135397990,2635,2640,2640,2635,1308
|
|
20240904,111000,131946380,2640,2640,2640,2640,14
|
|
20240904,110900,131909420,2640,2640,2640,2640,132
|
|
20240904,110800,131560940,2630,2630,2630,2630,0
|
|
20240904,110700,131560940,2630,2630,2630,2630,0
|
|
20240904,110600,131560940,2630,2630,2630,2630,0
|
|
20240904,110500,131560940,2630,2635,2635,2630,307
|
|
20240904,110400,130753105,2630,2630,2630,2630,0
|
|
20240904,110300,130753105,2630,2630,2630,2630,0
|
|
20240904,110200,130753105,2630,2630,2630,2630,0
|
|
20240904,110100,130753105,2630,2630,2630,2630,0
|
|
20240904,110000,130753105,2630,2630,2630,2630,0
|
|
20240904,105900,130753105,2630,2630,2630,2630,0
|
|
20240904,105800,130753105,2630,2640,2640,2630,4
|
|
20240904,105700,130742555,2640,2640,2640,2640,0
|
|
20240904,105600,130742555,2640,2640,2640,2640,0
|
|
20240904,105500,130742555,2640,2640,2640,2640,0
|
|
20240904,105400,130742555,2640,2640,2640,2640,0
|
|
20240904,105300,130742555,2640,2640,2640,2640,0
|
|
20240904,105200,130742555,2640,2640,2640,2640,0
|
|
20240904,105100,130742555,2640,2640,2640,2640,0
|
|
20240904,105000,130742555,2640,2640,2640,2640,0
|
|
20240904,104900,130742555,2640,2640,2640,2640,0
|
|
20240904,104800,130742555,2640,2640,2640,2640,0
|
|
20240904,104700,130742555,2640,2640,2640,2640,0
|
|
20240904,104600,130742555,2640,2640,2640,2640,0
|
|
20240904,104500,130742555,2640,2640,2640,2640,0
|
|
20240904,104400,130742555,2640,2640,2640,2640,0
|
|
20240904,104300,130742555,2640,2640,2640,2640,0
|
|
20240904,104200,130742555,2640,2640,2640,2640,0
|
|
20240904,104100,130742555,2640,2640,2640,2640,0
|
|
20240904,104000,130742555,2640,2640,2640,2640,500
|
|
20240904,103900,129422555,2645,2645,2645,2645,117
|
|
20240904,103800,129113090,2650,2650,2650,2650,0
|
|
20240904,103700,129113090,2650,2650,2650,2650,0
|
|
20240904,103600,129113090,2650,2650,2650,2650,17
|
|
20240904,103500,129068040,2650,2650,2650,2650,0
|
|
20240904,103400,129068040,2650,2655,2655,2650,11
|
|
20240904,103300,129038885,2655,2655,2655,2655,4
|
|
20240904,103200,129028265,2650,2650,2650,2650,0
|
|
20240904,103100,129028265,2650,2650,2650,2650,500
|
|
20240904,103000,127703265,2650,2650,2650,2650,0
|
|
20240904,102900,127703265,2650,2650,2650,2650,0
|
|
20240904,102800,127703265,2650,2650,2650,2650,0
|
|
20240904,102700,127703265,2650,2650,2650,2650,0
|
|
20240904,102600,127703265,2650,2650,2650,2650,0
|
|
20240904,102500,127703265,2650,2650,2650,2650,779
|
|
20240904,102400,125638915,2650,2650,2650,2650,36
|
|
20240904,102300,125543515,2650,2650,2650,2650,50
|
|
20240904,102200,125411015,2650,2650,2650,2650,600
|
|
20240904,102100,123821015,2640,2640,2640,2640,0
|
|
20240904,102000,123821015,2640,2640,2640,2640,0
|
|
20240904,101900,123821015,2640,2640,2640,2640,10
|
|
20240904,101800,123794615,2640,2640,2640,2640,1
|
|
20240904,101700,123791975,2640,2640,2640,2640,1
|
|
20240904,101600,123789335,2640,2640,2640,2640,2035
|
|
20240904,101500,118416935,2630,2630,2630,2630,77
|
|
20240904,101400,118214425,2640,2640,2640,2640,3
|
|
20240904,101300,118206505,2630,2630,2630,2630,200
|
|
20240904,101200,117680505,2630,2630,2630,2630,0
|
|
20240904,101100,117680505,2630,2630,2630,2630,300
|
|
20240904,101000,116891505,2630,2630,2630,2630,0
|
|
20240904,100900,116891505,2630,2630,2630,2630,0
|
|
20240904,100800,116891505,2630,2650,2650,2630,5003
|
|
20240904,100700,103713480,2640,2640,2640,2640,1
|
|
20240904,100600,103710840,2650,2650,2650,2650,0
|
|
20240904,100500,103710840,2650,2650,2650,2650,1
|
|
20240904,100400,103708190,2650,2650,2650,2650,0
|
|
20240904,100300,103708190,2650,2650,2650,2650,1
|
|
20240904,100200,103705540,2640,2650,2650,2640,3952
|
|
20240904,100100,93268020,2650,2650,2650,2650,1
|
|
20240904,100000,93265370,2655,2650,2655,2640,500
|
|
20240904,095900,91944610,2635,2635,2635,2635,0
|
|
20240904,095800,91944610,2635,2635,2635,2635,0
|
|
20240904,095700,91944610,2635,2635,2635,2635,0
|
|
20240904,095600,91944610,2635,2635,2635,2635,0
|
|
20240904,095500,91944610,2635,2635,2635,2635,0
|
|
20240904,095400,91944610,2635,2635,2635,2635,30
|
|
20240904,095300,91865560,2635,2635,2635,2635,10
|
|
20240904,095200,91839210,2635,2635,2645,2635,278
|
|
20240904,095100,91105680,2645,2645,2645,2645,0
|
|
20240904,095000,91105680,2645,2640,2645,2635,1718
|
|
20240904,094900,86571240,2640,2640,2640,2640,0
|
|
20240904,094800,86571240,2640,2640,2640,2640,50
|
|
20240904,094700,86439240,2635,2635,2635,2635,0
|
|
20240904,094600,86439240,2635,2635,2635,2635,0
|
|
20240904,094500,86439240,2635,2635,2635,2635,0
|
|
20240904,094400,86439240,2635,2635,2635,2635,734
|
|
20240904,094300,84505150,2635,2635,2640,2635,2656
|
|
20240904,094200,77494060,2635,2650,2650,2635,2310
|
|
20240904,094100,71398295,2645,2645,2645,2645,1
|
|
20240904,094000,71395650,2650,2650,2650,2650,1269
|
|
20240904,093900,68032800,2650,2655,2655,2650,236
|
|
20240904,093800,67407245,2655,2655,2655,2655,2001
|
|
20240904,093700,62094590,2650,2650,2650,2650,1928
|
|
20240904,093600,56985390,2640,2640,2640,2640,0
|
|
20240904,093500,56985390,2640,2640,2640,2640,1746
|
|
20240904,093400,52375950,2640,2630,2640,2625,102
|
|
20240904,093300,52107875,2640,2635,2640,2625,15
|
|
20240904,093200,52068465,2640,2640,2640,2640,30
|
|
20240904,093100,51989265,2640,2640,2640,2640,3
|
|
20240904,093000,51981345,2635,2635,2635,2635,1214
|
|
20240904,092900,48782455,2635,2635,2635,2635,73
|
|
20240904,092800,48590100,2635,2630,2635,2630,108
|
|
20240904,092700,48305845,2635,2635,2635,2635,50
|
|
20240904,092600,48174095,2635,2635,2635,2635,1
|
|
20240904,092500,48171460,2635,2625,2635,2625,112
|
|
20240904,092400,47877450,2630,2630,2630,2630,0
|
|
20240904,092300,47877450,2630,2630,2630,2630,0
|
|
20240904,092200,47877450,2630,2630,2630,2630,0
|
|
20240904,092100,47877450,2630,2630,2630,2630,100
|
|
20240904,092000,47614450,2620,2630,2630,2620,2534
|
|
20240904,091900,40950720,2620,2620,2620,2620,101
|
|
20240904,091800,40686100,2615,2635,2635,2615,600
|
|
20240904,091700,39115100,2635,2635,2635,2635,410
|
|
20240904,091600,38034750,2635,2635,2635,2635,427
|
|
20240904,091500,36909605,2635,2635,2635,2635,0
|
|
20240904,091400,36909605,2635,2635,2635,2635,200
|
|
20240904,091300,36382605,2630,2630,2630,2630,256
|
|
20240904,091200,35709325,2610,2610,2630,2610,3055
|
|
20240904,091100,27708135,2610,2605,2610,2605,280
|
|
20240904,091000,26977350,2605,2590,2605,2590,681
|
|
20240904,090900,25210355,2585,2585,2585,2585,520
|
|
20240904,090800,23866155,2590,2595,2595,2590,1103
|
|
20240904,090700,21009100,2590,2590,2590,2590,0
|
|
20240904,090600,21009100,2590,2590,2590,2590,266
|
|
20240904,090500,20320160,2605,2605,2605,2605,57
|
|
20240904,090400,20171675,2600,2600,2600,2595,151
|
|
20240904,090300,19779575,2585,2585,2585,2580,191
|
|
20240904,090200,19286750,2600,2600,2600,2600,7
|
|
20240904,090100,19268550,2600,2600,2600,2580,2474
|
|
20240904,090000,12857495,2605,2590,2615,2585,4962
|