604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190100,63237335,2420,2420,2420,2420,754
|
|
20240927,190000,63237335,2420,2420,2420,2420,0
|
|
20240927,185900,63237335,2420,2420,2420,2420,0
|
|
20240927,185800,63237335,2420,2420,2420,2420,0
|
|
20240927,185700,63237335,2420,2420,2420,2420,0
|
|
20240927,185600,63237335,2420,2420,2420,2420,0
|
|
20240927,185500,63237335,2420,2420,2420,2420,0
|
|
20240927,185400,63237335,2420,2420,2420,2420,0
|
|
20240927,185300,63237335,2420,2420,2420,2420,0
|
|
20240927,185200,63237335,2420,2420,2420,2420,0
|
|
20240927,185100,63237335,2420,2420,2420,2420,0
|
|
20240927,185000,63237335,2420,2420,2420,2420,0
|
|
20240927,184900,63237335,2420,2420,2420,2420,0
|
|
20240927,184800,63237335,2420,2420,2420,2420,0
|
|
20240927,184700,63237335,2420,2420,2420,2420,0
|
|
20240927,184600,63237335,2420,2420,2420,2420,0
|
|
20240927,184500,63237335,2420,2420,2420,2420,0
|
|
20240927,184400,63237335,2420,2420,2420,2420,0
|
|
20240927,184300,63237335,2420,2420,2420,2420,0
|
|
20240927,184200,63237335,2420,2420,2420,2420,0
|
|
20240927,184100,63237335,2420,2420,2420,2420,0
|
|
20240927,184000,63237335,2420,2420,2420,2420,0
|
|
20240927,183900,63237335,2420,2420,2420,2420,0
|
|
20240927,183800,63237335,2420,2420,2420,2420,0
|
|
20240927,183700,63237335,2420,2420,2420,2420,0
|
|
20240927,183600,63237335,2420,2420,2420,2420,0
|
|
20240927,183500,63237335,2420,2420,2420,2420,0
|
|
20240927,183400,63237335,2420,2420,2420,2420,0
|
|
20240927,183300,63237335,2420,2420,2420,2420,0
|
|
20240927,183200,63237335,2420,2420,2420,2420,0
|
|
20240927,183100,63237335,2420,2420,2420,2420,754
|
|
20240927,183000,63237335,2420,2420,2420,2420,0
|
|
20240927,182900,63237335,2420,2420,2420,2420,0
|
|
20240927,182800,63237335,2420,2420,2420,2420,0
|
|
20240927,182700,63237335,2420,2420,2420,2420,0
|
|
20240927,182600,63237335,2420,2420,2420,2420,0
|
|
20240927,182500,63237335,2420,2420,2420,2420,0
|
|
20240927,182400,63237335,2420,2420,2420,2420,0
|
|
20240927,182300,63237335,2420,2420,2420,2420,0
|
|
20240927,182200,63237335,2420,2420,2420,2420,0
|
|
20240927,182100,63237335,2420,2420,2420,2420,0
|
|
20240927,182000,63237335,2420,2420,2420,2420,0
|
|
20240927,181900,63237335,2420,2420,2420,2420,0
|
|
20240927,181800,63237335,2420,2420,2420,2420,0
|
|
20240927,181700,63237335,2420,2420,2420,2420,0
|
|
20240927,181600,63237335,2420,2420,2420,2420,0
|
|
20240927,181500,63237335,2420,2420,2420,2420,0
|
|
20240927,181400,63237335,2420,2420,2420,2420,0
|
|
20240927,181300,63237335,2420,2420,2420,2420,0
|
|
20240927,181200,63237335,2420,2420,2420,2420,0
|
|
20240927,181100,63237335,2420,2420,2420,2420,0
|
|
20240927,181000,63237335,2420,2420,2420,2420,0
|
|
20240927,180900,63237335,2420,2420,2420,2420,0
|
|
20240927,180800,63237335,2420,2420,2420,2420,0
|
|
20240927,180700,63237335,2420,2420,2420,2420,0
|
|
20240927,180600,63237335,2420,2420,2420,2420,0
|
|
20240927,180500,63237335,2420,2420,2420,2420,0
|
|
20240927,180400,63237335,2420,2420,2420,2420,0
|
|
20240927,180300,63237335,2420,2420,2420,2420,0
|
|
20240927,180200,63237335,2420,2420,2420,2420,0
|
|
20240927,180100,63237335,2420,2420,2420,2420,754
|
|
20240927,180000,63237335,2420,2420,2420,2420,0
|
|
20240927,175900,63237335,2420,2420,2420,2420,0
|
|
20240927,175800,63237335,2420,2420,2420,2420,0
|
|
20240927,175700,63237335,2420,2420,2420,2420,0
|
|
20240927,175600,63237335,2420,2420,2420,2420,0
|
|
20240927,175500,63237335,2420,2420,2420,2420,0
|
|
20240927,175400,63237335,2420,2420,2420,2420,0
|
|
20240927,175300,63237335,2420,2420,2420,2420,0
|
|
20240927,175200,63237335,2420,2420,2420,2420,0
|
|
20240927,175100,63237335,2420,2420,2420,2420,0
|
|
20240927,175000,63237335,2420,2420,2420,2420,0
|
|
20240927,174900,63237335,2420,2420,2420,2420,0
|
|
20240927,174800,63237335,2420,2420,2420,2420,0
|
|
20240927,174700,63237335,2420,2420,2420,2420,0
|
|
20240927,174600,63237335,2420,2420,2420,2420,0
|
|
20240927,174500,63237335,2420,2420,2420,2420,0
|
|
20240927,174400,63237335,2420,2420,2420,2420,0
|
|
20240927,174300,63237335,2420,2420,2420,2420,0
|
|
20240927,174200,63237335,2420,2420,2420,2420,0
|
|
20240927,174100,63237335,2420,2420,2420,2420,0
|
|
20240927,174000,63237335,2420,2420,2420,2420,0
|
|
20240927,173900,63237335,2420,2420,2420,2420,0
|
|
20240927,173800,63237335,2420,2420,2420,2420,0
|
|
20240927,173700,63237335,2420,2420,2420,2420,0
|
|
20240927,173600,63237335,2420,2420,2420,2420,0
|
|
20240927,173500,63237335,2420,2420,2420,2420,0
|
|
20240927,173400,63237335,2420,2420,2420,2420,0
|
|
20240927,173300,63237335,2420,2420,2420,2420,0
|
|
20240927,173200,63237335,2420,2420,2420,2420,0
|
|
20240927,173100,63237335,2420,2420,2420,2420,754
|
|
20240927,173000,63237335,2420,2420,2420,2420,0
|
|
20240927,172900,63237335,2420,2420,2420,2420,0
|
|
20240927,172800,63237335,2420,2420,2420,2420,0
|
|
20240927,172700,63237335,2420,2420,2420,2420,0
|
|
20240927,172600,63237335,2420,2420,2420,2420,0
|
|
20240927,172500,63237335,2420,2420,2420,2420,0
|
|
20240927,172400,63237335,2420,2420,2420,2420,0
|
|
20240927,172300,63237335,2420,2420,2420,2420,0
|
|
20240927,172200,63237335,2420,2420,2420,2420,0
|
|
20240927,172100,63237335,2420,2420,2420,2420,0
|
|
20240927,172000,63237335,2420,2420,2420,2420,0
|
|
20240927,171900,63237335,2420,2420,2420,2420,0
|
|
20240927,171800,63237335,2420,2420,2420,2420,0
|
|
20240927,171700,63237335,2420,2420,2420,2420,0
|
|
20240927,171600,63237335,2420,2420,2420,2420,0
|
|
20240927,171500,63237335,2420,2420,2420,2420,0
|
|
20240927,171400,63237335,2420,2420,2420,2420,0
|
|
20240927,171300,63237335,2420,2420,2420,2420,0
|
|
20240927,171200,63237335,2420,2420,2420,2420,0
|
|
20240927,171100,63237335,2420,2420,2420,2420,0
|
|
20240927,171000,63237335,2420,2420,2420,2420,0
|
|
20240927,170900,63237335,2420,2420,2420,2420,0
|
|
20240927,170800,63237335,2420,2420,2420,2420,0
|
|
20240927,170700,63237335,2420,2420,2420,2420,0
|
|
20240927,170600,63237335,2420,2420,2420,2420,0
|
|
20240927,170500,63237335,2420,2420,2420,2420,0
|
|
20240927,170400,63237335,2420,2420,2420,2420,0
|
|
20240927,170300,63237335,2420,2420,2420,2420,0
|
|
20240927,170200,63237335,2420,2420,2420,2420,0
|
|
20240927,170100,63237335,2420,2420,2420,2420,754
|
|
20240927,170000,63237335,2420,2420,2420,2420,0
|
|
20240927,165900,63237335,2420,2420,2420,2420,0
|
|
20240927,165800,63237335,2420,2420,2420,2420,0
|
|
20240927,165700,63237335,2420,2420,2420,2420,0
|
|
20240927,165600,63237335,2420,2420,2420,2420,0
|
|
20240927,165500,63237335,2420,2420,2420,2420,0
|
|
20240927,165400,63237335,2420,2420,2420,2420,0
|
|
20240927,165300,63237335,2420,2420,2420,2420,0
|
|
20240927,165200,63237335,2420,2420,2420,2420,0
|
|
20240927,165100,63237335,2420,2420,2420,2420,0
|
|
20240927,165000,63237335,2420,2420,2420,2420,0
|
|
20240927,164900,63237335,2420,2420,2420,2420,0
|
|
20240927,164800,63237335,2420,2420,2420,2420,0
|
|
20240927,164700,63237335,2420,2420,2420,2420,0
|
|
20240927,164600,63237335,2420,2420,2420,2420,0
|
|
20240927,164500,63237335,2420,2420,2420,2420,0
|
|
20240927,164400,63237335,2420,2420,2420,2420,0
|
|
20240927,164300,63237335,2420,2420,2420,2420,0
|
|
20240927,164200,63237335,2420,2420,2420,2420,0
|
|
20240927,164100,63237335,2420,2420,2420,2420,0
|
|
20240927,164000,63237335,2420,2420,2420,2420,0
|
|
20240927,163900,63237335,2420,2420,2420,2420,0
|
|
20240927,163800,63237335,2420,2420,2420,2420,0
|
|
20240927,163700,63237335,2420,2420,2420,2420,0
|
|
20240927,163600,63237335,2420,2420,2420,2420,0
|
|
20240927,163500,63237335,2420,2420,2420,2420,0
|
|
20240927,163400,63237335,2420,2420,2420,2420,0
|
|
20240927,163300,63237335,2420,2420,2420,2420,0
|
|
20240927,163200,63237335,2420,2420,2420,2420,0
|
|
20240927,163100,63237335,2420,2420,2420,2420,754
|
|
20240927,163000,63237335,2420,2420,2420,2420,0
|
|
20240927,162900,63237335,2420,2420,2420,2420,0
|
|
20240927,162800,63237335,2420,2420,2420,2420,0
|
|
20240927,162700,63237335,2420,2420,2420,2420,0
|
|
20240927,162600,63237335,2420,2420,2420,2420,0
|
|
20240927,162500,63237335,2420,2420,2420,2420,0
|
|
20240927,162400,63237335,2420,2420,2420,2420,0
|
|
20240927,162300,63237335,2420,2420,2420,2420,0
|
|
20240927,162200,63237335,2420,2420,2420,2420,0
|
|
20240927,162100,63237335,2420,2420,2420,2420,0
|
|
20240927,162000,63237335,2420,2420,2420,2420,0
|
|
20240927,161900,63237335,2420,2420,2420,2420,0
|
|
20240927,161800,63237335,2420,2420,2420,2420,0
|
|
20240927,161700,63237335,2420,2420,2420,2420,0
|
|
20240927,161600,63237335,2420,2420,2420,2420,0
|
|
20240927,161500,63237335,2420,2420,2420,2420,0
|
|
20240927,161400,63237335,2420,2420,2420,2420,0
|
|
20240927,161300,63237335,2420,2420,2420,2420,0
|
|
20240927,161200,63237335,2420,2420,2420,2420,0
|
|
20240927,161100,63237335,2420,2420,2420,2420,0
|
|
20240927,161000,63237335,2420,2420,2420,2420,0
|
|
20240927,160900,63237335,2420,2420,2420,2420,0
|
|
20240927,160800,63237335,2420,2420,2420,2420,0
|
|
20240927,160700,63237335,2420,2420,2420,2420,0
|
|
20240927,160600,63237335,2420,2420,2420,2420,0
|
|
20240927,160500,63237335,2420,2420,2420,2420,0
|
|
20240927,160400,63237335,2420,2420,2420,2420,0
|
|
20240927,160300,63237335,2420,2420,2420,2420,0
|
|
20240927,160200,63237335,2420,2420,2420,2420,0
|
|
20240927,160100,63237335,2420,2420,2420,2420,754
|
|
20240927,160000,63237335,2420,2420,2420,2420,0
|
|
20240927,155900,63237335,2420,2420,2420,2420,0
|
|
20240927,155800,63237335,2420,2420,2420,2420,0
|
|
20240927,155700,63237335,2420,2420,2420,2420,0
|
|
20240927,155600,63237335,2420,2420,2420,2420,0
|
|
20240927,155500,63237335,2420,2420,2420,2420,0
|
|
20240927,155400,63237335,2420,2420,2420,2420,0
|
|
20240927,155300,63237335,2420,2420,2420,2420,0
|
|
20240927,155200,63237335,2420,2420,2420,2420,0
|
|
20240927,155100,63237335,2420,2420,2420,2420,0
|
|
20240927,155000,63237335,2420,2420,2420,2420,0
|
|
20240927,154900,63237335,2420,2420,2420,2420,0
|
|
20240927,154800,63237335,2420,2420,2420,2420,0
|
|
20240927,154700,63237335,2420,2420,2420,2420,0
|
|
20240927,154600,63237335,2420,2420,2420,2420,0
|
|
20240927,154500,63237335,2420,2420,2420,2420,0
|
|
20240927,154400,63237335,2420,2420,2420,2420,0
|
|
20240927,154300,63237335,2420,2420,2420,2420,0
|
|
20240927,154200,63237335,2420,2420,2420,2420,0
|
|
20240927,154100,63237335,2420,2420,2420,2420,0
|
|
20240927,154000,63237335,2420,2420,2420,2420,0
|
|
20240927,153900,63237335,2420,2420,2420,2420,0
|
|
20240927,153800,63237335,2420,2420,2420,2420,0
|
|
20240927,153700,63237335,2420,2420,2420,2420,0
|
|
20240927,153600,63237335,2420,2420,2420,2420,0
|
|
20240927,153500,63237335,2420,2420,2420,2420,0
|
|
20240927,153400,63237335,2420,2420,2420,2420,0
|
|
20240927,153300,63237335,2420,2420,2420,2420,0
|
|
20240927,153200,63237335,2420,2420,2420,2420,0
|
|
20240927,153100,63237335,2420,2420,2420,2420,754
|
|
20240927,153000,63237335,2420,2420,2420,2420,754
|
|
20240927,152900,61412655,2425,2425,2425,2425,0
|
|
20240927,152800,61412655,2425,2425,2425,2425,0
|
|
20240927,152700,61412655,2425,2425,2425,2425,0
|
|
20240927,152600,61412655,2425,2425,2425,2425,0
|
|
20240927,152500,61412655,2425,2425,2425,2425,0
|
|
20240927,152400,61412655,2425,2425,2425,2425,0
|
|
20240927,152300,61412655,2425,2425,2425,2425,0
|
|
20240927,152200,61412655,2425,2425,2425,2425,0
|
|
20240927,152100,61412655,2425,2425,2425,2425,0
|
|
20240927,152000,61412655,2425,2425,2425,2425,0
|
|
20240927,151900,61412655,2425,2425,2425,2425,102
|
|
20240927,151800,61165305,2425,2440,2440,2425,36
|
|
20240927,151700,61077905,2430,2430,2430,2430,0
|
|
20240927,151600,61077905,2430,2425,2430,2425,129
|
|
20240927,151500,60764900,2430,2430,2430,2430,62
|
|
20240927,151400,60614240,2430,2430,2430,2430,51
|
|
20240927,151300,60490310,2425,2425,2425,2425,0
|
|
20240927,151200,60490310,2425,2425,2425,2425,0
|
|
20240927,151100,60490310,2425,2430,2430,2425,17
|
|
20240927,151000,60449080,2440,2440,2440,2440,0
|
|
20240927,150900,60449080,2440,2440,2440,2440,0
|
|
20240927,150800,60449080,2440,2435,2440,2425,850
|
|
20240927,150700,58385520,2430,2430,2430,2430,0
|
|
20240927,150600,58385520,2430,2430,2430,2430,201
|
|
20240927,150500,57897090,2430,2430,2430,2430,95
|
|
20240927,150400,57666240,2430,2430,2430,2430,0
|
|
20240927,150300,57666240,2430,2430,2430,2430,0
|
|
20240927,150200,57666240,2430,2430,2430,2430,200
|
|
20240927,150100,57180240,2430,2430,2430,2430,0
|
|
20240927,150000,57180240,2430,2425,2430,2425,273
|
|
20240927,145900,56518180,2425,2425,2425,2425,126
|
|
20240927,145800,56212630,2430,2430,2430,2430,0
|
|
20240927,145700,56212630,2430,2430,2430,2430,0
|
|
20240927,145600,56212630,2430,2430,2430,2430,0
|
|
20240927,145500,56212630,2430,2430,2430,2430,0
|
|
20240927,145400,56212630,2430,2430,2430,2430,60
|
|
20240927,145300,56066830,2425,2425,2425,2425,0
|
|
20240927,145200,56066830,2425,2425,2425,2425,300
|
|
20240927,145100,55339330,2425,2425,2425,2425,760
|
|
20240927,145000,53496330,2425,2425,2425,2425,20
|
|
20240927,144900,53447830,2430,2430,2430,2430,7
|
|
20240927,144800,53430820,2430,2430,2430,2430,204
|
|
20240927,144700,52935100,2430,2430,2430,2430,0
|
|
20240927,144600,52935100,2430,2430,2430,2430,0
|
|
20240927,144500,52935100,2430,2430,2430,2430,164
|
|
20240927,144400,52536580,2430,2430,2430,2430,142
|
|
20240927,144300,52191520,2430,2430,2430,2430,199
|
|
20240927,144200,51707950,2430,2430,2430,2430,0
|
|
20240927,144100,51707950,2430,2430,2430,2430,5
|
|
20240927,144000,51695800,2425,2425,2425,2425,0
|
|
20240927,143900,51695800,2425,2425,2425,2425,2
|
|
20240927,143800,51690950,2425,2425,2425,2425,50
|
|
20240927,143700,51569700,2430,2430,2430,2430,0
|
|
20240927,143600,51569700,2430,2430,2430,2430,0
|
|
20240927,143500,51569700,2430,2430,2430,2430,0
|
|
20240927,143400,51569700,2430,2430,2430,2430,168
|
|
20240927,143300,51161460,2430,2430,2430,2430,0
|
|
20240927,143200,51161460,2430,2430,2430,2430,0
|
|
20240927,143100,51161460,2430,2430,2430,2430,53
|
|
20240927,143000,51032670,2430,2430,2430,2430,88
|
|
20240927,142900,50818830,2425,2425,2425,2425,0
|
|
20240927,142800,50818830,2425,2425,2425,2425,106
|
|
20240927,142700,50561780,2430,2430,2430,2430,0
|
|
20240927,142600,50561780,2430,2430,2430,2430,0
|
|
20240927,142500,50561780,2430,2430,2430,2430,0
|
|
20240927,142400,50561780,2430,2430,2430,2430,0
|
|
20240927,142300,50561780,2430,2430,2430,2430,12
|
|
20240927,142200,50532620,2435,2435,2435,2435,5
|
|
20240927,142100,50520445,2425,2425,2425,2425,0
|
|
20240927,142000,50520445,2425,2425,2425,2425,0
|
|
20240927,141900,50520445,2425,2425,2425,2425,367
|
|
20240927,141800,49630470,2435,2435,2480,2430,3257
|
|
20240927,141700,41682515,2425,2425,2425,2425,0
|
|
20240927,141600,41682515,2425,2425,2425,2425,0
|
|
20240927,141500,41682515,2425,2425,2425,2425,98
|
|
20240927,141400,41444865,2430,2430,2430,2430,0
|
|
20240927,141300,41444865,2430,2430,2430,2430,0
|
|
20240927,141200,41444865,2430,2430,2430,2430,0
|
|
20240927,141100,41444865,2430,2430,2430,2430,1
|
|
20240927,141000,41442435,2435,2440,2440,2435,29
|
|
20240927,140900,41371680,2430,2430,2430,2430,0
|
|
20240927,140800,41371680,2430,2430,2430,2430,0
|
|
20240927,140700,41371680,2430,2430,2430,2430,0
|
|
20240927,140600,41371680,2430,2430,2430,2430,1
|
|
20240927,140500,41369250,2435,2435,2435,2435,0
|
|
20240927,140400,41369250,2435,2430,2435,2430,35
|
|
20240927,140300,41284030,2420,2420,2420,2420,0
|
|
20240927,140200,41284030,2420,2425,2425,2420,323
|
|
20240927,140100,40502305,2435,2435,2435,2435,0
|
|
20240927,140000,40502305,2435,2435,2435,2435,0
|
|
20240927,135900,40502305,2435,2435,2435,2435,70
|
|
20240927,135800,40331855,2440,2440,2440,2440,0
|
|
20240927,135700,40331855,2440,2440,2440,2440,0
|
|
20240927,135600,40331855,2440,2440,2440,2440,0
|
|
20240927,135500,40331855,2440,2440,2440,2440,0
|
|
20240927,135400,40331855,2440,2435,2440,2435,8
|
|
20240927,135300,40312340,2440,2440,2440,2440,0
|
|
20240927,135200,40312340,2440,2440,2440,2440,0
|
|
20240927,135100,40312340,2440,2440,2440,2440,0
|
|
20240927,135000,40312340,2440,2440,2440,2440,0
|
|
20240927,134900,40312340,2440,2435,2440,2435,150
|
|
20240927,134800,39946835,2420,2420,2420,2420,0
|
|
20240927,134700,39946835,2420,2420,2420,2420,0
|
|
20240927,134600,39946835,2420,2420,2420,2420,100
|
|
20240927,134500,39704835,2420,2430,2430,2420,2154
|
|
20240927,134400,34486050,2430,2430,2430,2430,0
|
|
20240927,134300,34486050,2430,2430,2430,2430,0
|
|
20240927,134200,34486050,2430,2430,2430,2430,0
|
|
20240927,134100,34486050,2430,2430,2430,2430,125
|
|
20240927,134000,34182300,2430,2430,2430,2430,0
|
|
20240927,133900,34182300,2430,2430,2430,2430,0
|
|
20240927,133800,34182300,2430,2430,2430,2430,0
|
|
20240927,133700,34182300,2430,2430,2430,2430,0
|
|
20240927,133600,34182300,2430,2430,2430,2430,0
|
|
20240927,133500,34182300,2430,2430,2430,2430,0
|
|
20240927,133400,34182300,2430,2430,2430,2430,0
|
|
20240927,133300,34182300,2430,2430,2430,2430,0
|
|
20240927,133200,34182300,2430,2430,2430,2430,0
|
|
20240927,133100,34182300,2430,2430,2430,2430,0
|
|
20240927,133000,34182300,2430,2430,2430,2430,0
|
|
20240927,132900,34182300,2430,2430,2430,2430,0
|
|
20240927,132800,34182300,2430,2430,2430,2430,0
|
|
20240927,132700,34182300,2430,2430,2430,2430,0
|
|
20240927,132600,34182300,2430,2430,2430,2430,0
|
|
20240927,132500,34182300,2430,2430,2430,2430,0
|
|
20240927,132400,34182300,2430,2430,2430,2430,0
|
|
20240927,132300,34182300,2430,2430,2430,2430,0
|
|
20240927,132200,34182300,2430,2430,2430,2430,0
|
|
20240927,132100,34182300,2430,2430,2430,2430,0
|
|
20240927,132000,34182300,2430,2430,2430,2430,5
|
|
20240927,131900,34170150,2425,2425,2425,2425,0
|
|
20240927,131800,34170150,2425,2425,2425,2425,0
|
|
20240927,131700,34170150,2425,2425,2425,2425,0
|
|
20240927,131600,34170150,2425,2425,2425,2425,0
|
|
20240927,131500,34170150,2425,2425,2425,2425,0
|
|
20240927,131400,34170150,2425,2425,2425,2425,0
|
|
20240927,131300,34170150,2425,2430,2430,2425,1098
|
|
20240927,131200,31502525,2440,2440,2440,2440,0
|
|
20240927,131100,31502525,2440,2440,2440,2440,3
|
|
20240927,131000,31495205,2430,2430,2430,2430,0
|
|
20240927,130900,31495205,2430,2430,2430,2430,0
|
|
20240927,130800,31495205,2430,2430,2430,2430,0
|
|
20240927,130700,31495205,2430,2430,2430,2430,4
|
|
20240927,130600,31485485,2430,2435,2435,2430,779
|
|
20240927,130500,29592290,2440,2440,2440,2440,0
|
|
20240927,130400,29592290,2440,2440,2440,2440,121
|
|
20240927,130300,29297050,2440,2440,2440,2440,480
|
|
20240927,130200,28125850,2440,2440,2440,2440,0
|
|
20240927,130100,28125850,2440,2440,2440,2440,0
|
|
20240927,130000,28125850,2440,2440,2440,2440,0
|
|
20240927,125900,28125850,2440,2440,2440,2440,1
|
|
20240927,125800,28123410,2445,2445,2445,2445,0
|
|
20240927,125700,28123410,2445,2445,2445,2445,0
|
|
20240927,125600,28123410,2445,2445,2445,2445,0
|
|
20240927,125500,28123410,2445,2445,2445,2445,0
|
|
20240927,125400,28123410,2445,2445,2445,2445,0
|
|
20240927,125300,28123410,2445,2445,2445,2445,0
|
|
20240927,125200,28123410,2445,2445,2445,2445,0
|
|
20240927,125100,28123410,2445,2445,2445,2445,0
|
|
20240927,125000,28123410,2445,2445,2445,2445,0
|
|
20240927,124900,28123410,2445,2445,2445,2445,0
|
|
20240927,124800,28123410,2445,2445,2445,2445,0
|
|
20240927,124700,28123410,2445,2445,2445,2445,0
|
|
20240927,124600,28123410,2445,2445,2445,2445,0
|
|
20240927,124500,28123410,2445,2445,2445,2445,0
|
|
20240927,124400,28123410,2445,2445,2445,2445,310
|
|
20240927,124300,27365460,2430,2435,2435,2430,395
|
|
20240927,124200,26405605,2435,2435,2435,2435,47
|
|
20240927,124100,26291160,2440,2440,2440,2440,0
|
|
20240927,124000,26291160,2440,2440,2440,2440,0
|
|
20240927,123900,26291160,2440,2440,2440,2440,0
|
|
20240927,123800,26291160,2440,2440,2440,2440,0
|
|
20240927,123700,26291160,2440,2440,2440,2440,0
|
|
20240927,123600,26291160,2440,2440,2440,2440,1
|
|
20240927,123500,26288720,2435,2435,2435,2435,0
|
|
20240927,123400,26288720,2435,2435,2435,2435,0
|
|
20240927,123300,26288720,2435,2435,2435,2435,0
|
|
20240927,123200,26288720,2435,2435,2435,2435,0
|
|
20240927,123100,26288720,2435,2435,2435,2435,0
|
|
20240927,123000,26288720,2435,2435,2435,2435,0
|
|
20240927,122900,26288720,2435,2435,2435,2435,0
|
|
20240927,122800,26288720,2435,2435,2435,2435,0
|
|
20240927,122700,26288720,2435,2435,2435,2435,0
|
|
20240927,122600,26288720,2435,2435,2435,2435,0
|
|
20240927,122500,26288720,2435,2435,2435,2435,0
|
|
20240927,122400,26288720,2435,2435,2435,2435,0
|
|
20240927,122300,26288720,2435,2435,2435,2435,0
|
|
20240927,122200,26288720,2435,2435,2435,2435,0
|
|
20240927,122100,26288720,2435,2435,2435,2435,0
|
|
20240927,122000,26288720,2435,2435,2435,2435,0
|
|
20240927,121900,26288720,2435,2435,2435,2435,0
|
|
20240927,121800,26288720,2435,2435,2435,2435,0
|
|
20240927,121700,26288720,2435,2435,2435,2435,623
|
|
20240927,121600,24771715,2440,2440,2440,2440,0
|
|
20240927,121500,24771715,2440,2440,2440,2440,0
|
|
20240927,121400,24771715,2440,2440,2440,2440,2
|
|
20240927,121300,24766835,2440,2440,2440,2440,0
|
|
20240927,121200,24766835,2440,2440,2440,2440,0
|
|
20240927,121100,24766835,2440,2440,2440,2440,0
|
|
20240927,121000,24766835,2440,2440,2440,2440,0
|
|
20240927,120900,24766835,2440,2440,2440,2440,0
|
|
20240927,120800,24766835,2440,2440,2440,2440,0
|
|
20240927,120700,24766835,2440,2440,2440,2440,0
|
|
20240927,120600,24766835,2440,2440,2440,2440,0
|
|
20240927,120500,24766835,2440,2440,2440,2440,1
|
|
20240927,120400,24764395,2440,2440,2440,2440,0
|
|
20240927,120300,24764395,2440,2440,2440,2440,0
|
|
20240927,120200,24764395,2440,2440,2440,2440,0
|
|
20240927,120100,24764395,2440,2440,2440,2440,23
|
|
20240927,120000,24708275,2440,2440,2440,2440,1
|
|
20240927,115900,24705835,2440,2440,2440,2440,0
|
|
20240927,115800,24705835,2440,2440,2440,2440,60
|
|
20240927,115700,24559435,2440,2440,2440,2440,0
|
|
20240927,115600,24559435,2440,2440,2440,2440,0
|
|
20240927,115500,24559435,2440,2440,2440,2440,1
|
|
20240927,115400,24556995,2435,2435,2435,2435,10
|
|
20240927,115300,24532645,2440,2440,2440,2440,0
|
|
20240927,115200,24532645,2440,2440,2440,2440,0
|
|
20240927,115100,24532645,2440,2440,2440,2440,0
|
|
20240927,115000,24532645,2440,2440,2440,2440,100
|
|
20240927,114900,24288645,2440,2440,2440,2440,0
|
|
20240927,114800,24288645,2440,2440,2440,2440,0
|
|
20240927,114700,24288645,2440,2440,2440,2440,165
|
|
20240927,114600,23886045,2440,2440,2440,2440,1
|
|
20240927,114500,23883605,2435,2435,2435,2435,0
|
|
20240927,114400,23883605,2435,2435,2435,2435,0
|
|
20240927,114300,23883605,2435,2435,2435,2435,0
|
|
20240927,114200,23883605,2435,2435,2435,2435,0
|
|
20240927,114100,23883605,2435,2435,2435,2435,0
|
|
20240927,114000,23883605,2435,2435,2435,2435,762
|
|
20240927,113900,22028135,2435,2435,2435,2435,0
|
|
20240927,113800,22028135,2435,2435,2435,2435,2
|
|
20240927,113700,22023265,2440,2440,2440,2440,854
|
|
20240927,113600,19939505,2445,2450,2450,2445,3303
|
|
20240927,113500,11855540,2455,2455,2455,2455,0
|
|
20240927,113400,11855540,2455,2455,2455,2455,0
|
|
20240927,113300,11855540,2455,2455,2455,2455,0
|
|
20240927,113200,11855540,2455,2455,2455,2455,0
|
|
20240927,113100,11855540,2455,2455,2455,2455,0
|
|
20240927,113000,11855540,2455,2455,2455,2455,0
|
|
20240927,112900,11855540,2455,2455,2455,2455,0
|
|
20240927,112800,11855540,2455,2450,2455,2450,352
|
|
20240927,112700,10991385,2455,2455,2455,2455,0
|
|
20240927,112600,10991385,2455,2455,2455,2455,0
|
|
20240927,112500,10991385,2455,2455,2455,2455,0
|
|
20240927,112400,10991385,2455,2455,2455,2455,0
|
|
20240927,112300,10991385,2455,2455,2455,2455,0
|
|
20240927,112200,10991385,2455,2455,2455,2455,0
|
|
20240927,112100,10991385,2455,2455,2455,2455,0
|
|
20240927,112000,10991385,2455,2455,2455,2455,0
|
|
20240927,111900,10991385,2455,2450,2455,2450,1020
|
|
20240927,111800,8487385,2450,2450,2450,2450,0
|
|
20240927,111700,8487385,2450,2450,2450,2450,0
|
|
20240927,111600,8487385,2450,2450,2450,2450,1236
|
|
20240927,111500,5459185,2450,2450,2450,2450,0
|
|
20240927,111400,5459185,2450,2450,2450,2450,0
|
|
20240927,111300,5459185,2450,2450,2450,2450,0
|
|
20240927,111200,5459185,2450,2450,2450,2450,0
|
|
20240927,111100,5459185,2450,2450,2450,2450,0
|
|
20240927,111000,5459185,2450,2450,2450,2450,0
|
|
20240927,110900,5459185,2450,2450,2450,2450,0
|
|
20240927,110800,5459185,2450,2450,2450,2450,0
|
|
20240927,110700,5459185,2450,2450,2450,2450,89
|
|
20240927,110600,5241135,2450,2450,2450,2450,0
|
|
20240927,110500,5241135,2450,2450,2450,2450,0
|
|
20240927,110400,5241135,2450,2450,2450,2450,22
|
|
20240927,110300,5187235,2450,2450,2450,2450,9
|
|
20240927,110200,5165185,2445,2445,2445,2445,1
|
|
20240927,110100,5162740,2445,2445,2445,2445,0
|
|
20240927,110000,5162740,2445,2445,2445,2445,0
|
|
20240927,105900,5162740,2445,2445,2445,2445,0
|
|
20240927,105800,5162740,2445,2445,2445,2445,0
|
|
20240927,105700,5162740,2445,2445,2445,2445,0
|
|
20240927,105600,5162740,2445,2445,2445,2445,0
|
|
20240927,105500,5162740,2445,2445,2445,2445,0
|
|
20240927,105400,5162740,2445,2445,2445,2445,0
|
|
20240927,105300,5162740,2445,2445,2445,2445,660
|
|
20240927,105200,3549040,2445,2445,2445,2445,20
|
|
20240927,105100,3500140,2450,2450,2450,2450,0
|
|
20240927,105000,3500140,2450,2450,2450,2450,0
|
|
20240927,104900,3500140,2450,2450,2450,2450,0
|
|
20240927,104800,3500140,2450,2450,2450,2450,0
|
|
20240927,104700,3500140,2450,2450,2450,2450,0
|
|
20240927,104600,3500140,2450,2450,2450,2450,0
|
|
20240927,104500,3500140,2450,2450,2450,2450,0
|
|
20240927,104400,3500140,2450,2450,2450,2450,10
|
|
20240927,104300,3475640,2450,2450,2450,2450,0
|
|
20240927,104200,3475640,2450,2450,2450,2450,20
|
|
20240927,104100,3426640,2450,2450,2450,2450,0
|
|
20240927,104000,3426640,2450,2450,2450,2450,0
|
|
20240927,103900,3426640,2450,2450,2450,2450,0
|
|
20240927,103800,3426640,2450,2450,2450,2450,0
|
|
20240927,103700,3426640,2450,2450,2450,2450,0
|
|
20240927,103600,3426640,2450,2450,2450,2450,0
|
|
20240927,103500,3426640,2450,2450,2450,2450,0
|
|
20240927,103400,3426640,2450,2450,2450,2450,0
|
|
20240927,103300,3426640,2450,2450,2450,2450,0
|
|
20240927,103200,3426640,2450,2450,2450,2450,0
|
|
20240927,103100,3426640,2450,2450,2450,2450,0
|
|
20240927,103000,3426640,2450,2450,2450,2450,200
|
|
20240927,102900,2936640,2445,2445,2445,2445,0
|
|
20240927,102800,2936640,2445,2445,2445,2445,0
|
|
20240927,102700,2936640,2445,2445,2445,2445,44
|
|
20240927,102600,2829060,2445,2445,2445,2445,0
|
|
20240927,102500,2829060,2445,2445,2445,2445,0
|
|
20240927,102400,2829060,2445,2445,2445,2445,1
|
|
20240927,102300,2826615,2445,2445,2445,2445,0
|
|
20240927,102200,2826615,2445,2445,2445,2445,0
|
|
20240927,102100,2826615,2445,2445,2445,2445,0
|
|
20240927,102000,2826615,2445,2445,2445,2445,0
|
|
20240927,101900,2826615,2445,2445,2445,2445,0
|
|
20240927,101800,2826615,2445,2445,2445,2445,0
|
|
20240927,101700,2826615,2445,2450,2450,2445,146
|
|
20240927,101600,2469605,2450,2450,2450,2450,0
|
|
20240927,101500,2469605,2450,2450,2450,2450,0
|
|
20240927,101400,2469605,2450,2450,2450,2450,0
|
|
20240927,101300,2469605,2450,2450,2450,2450,1
|
|
20240927,101200,2467155,2450,2450,2450,2450,0
|
|
20240927,101100,2467155,2450,2450,2450,2450,0
|
|
20240927,101000,2467155,2450,2450,2450,2450,0
|
|
20240927,100900,2467155,2450,2445,2450,2445,520
|
|
20240927,100800,1193255,2445,2445,2445,2445,20
|
|
20240927,100700,1144355,2450,2450,2450,2450,0
|
|
20240927,100600,1144355,2450,2450,2450,2450,0
|
|
20240927,100500,1144355,2450,2450,2450,2450,0
|
|
20240927,100400,1144355,2450,2450,2450,2450,0
|
|
20240927,100300,1144355,2450,2450,2450,2450,22
|
|
20240927,100200,1090455,2450,2450,2450,2450,0
|
|
20240927,100100,1090455,2450,2450,2450,2450,1
|
|
20240927,100000,1088005,2450,2450,2450,2450,50
|
|
20240927,095900,965505,2445,2445,2445,2445,0
|
|
20240927,095800,965505,2445,2445,2445,2445,0
|
|
20240927,095700,965505,2445,2445,2445,2445,0
|
|
20240927,095600,965505,2445,2445,2445,2445,0
|
|
20240927,095500,965505,2445,2445,2445,2445,8
|
|
20240927,095400,945945,2440,2440,2440,2440,0
|
|
20240927,095300,945945,2440,2440,2440,2440,2
|
|
20240927,095200,941065,2450,2450,2450,2450,0
|
|
20240927,095100,941065,2450,2450,2450,2450,0
|
|
20240927,095000,941065,2450,2450,2450,2450,0
|
|
20240927,094900,941065,2450,2450,2450,2450,0
|
|
20240927,094800,941065,2450,2450,2450,2450,0
|
|
20240927,094700,941065,2450,2450,2450,2450,0
|
|
20240927,094600,941065,2450,2450,2450,2450,0
|
|
20240927,094500,941065,2450,2450,2450,2450,0
|
|
20240927,094400,941065,2450,2450,2450,2450,0
|
|
20240927,094300,941065,2450,2450,2450,2450,0
|
|
20240927,094200,941065,2450,2450,2450,2450,0
|
|
20240927,094100,941065,2450,2450,2450,2450,0
|
|
20240927,094000,941065,2450,2450,2450,2450,0
|
|
20240927,093900,941065,2450,2450,2450,2450,1
|
|
20240927,093800,938615,2445,2445,2445,2445,8
|
|
20240927,093700,919055,2445,2445,2445,2445,0
|
|
20240927,093600,919055,2445,2445,2445,2445,0
|
|
20240927,093500,919055,2445,2445,2445,2445,0
|
|
20240927,093400,919055,2445,2445,2445,2445,0
|
|
20240927,093300,919055,2445,2445,2445,2445,2
|
|
20240927,093200,914165,2445,2445,2445,2445,1
|
|
20240927,093100,911720,2445,2445,2445,2445,2
|
|
20240927,093000,906830,2445,2445,2445,2445,14
|
|
20240927,092900,872600,2440,2440,2440,2440,0
|
|
20240927,092800,872600,2440,2440,2440,2440,0
|
|
20240927,092700,872600,2440,2440,2440,2440,3
|
|
20240927,092600,865280,2435,2435,2435,2435,55
|
|
20240927,092500,731355,2435,2435,2435,2435,0
|
|
20240927,092400,731355,2435,2435,2435,2435,0
|
|
20240927,092300,731355,2435,2435,2435,2435,0
|
|
20240927,092200,731355,2435,2435,2435,2435,0
|
|
20240927,092100,731355,2435,2435,2435,2435,0
|
|
20240927,092000,731355,2435,2435,2435,2435,0
|
|
20240927,091900,731355,2435,2435,2435,2435,0
|
|
20240927,091800,731355,2435,2440,2445,2435,7
|
|
20240927,091700,714275,2440,2440,2440,2440,22
|
|
20240927,091600,660595,2440,2440,2440,2440,0
|
|
20240927,091500,660595,2440,2440,2440,2440,0
|
|
20240927,091400,660595,2440,2440,2440,2440,10
|
|
20240927,091300,636195,2445,2445,2445,2445,0
|
|
20240927,091200,636195,2445,2445,2445,2445,10
|
|
20240927,091100,611745,2445,2445,2445,2445,10
|
|
20240927,091000,587295,2445,2445,2445,2445,10
|
|
20240927,090900,562845,2460,2460,2460,2460,0
|
|
20240927,090800,562845,2460,2460,2460,2460,0
|
|
20240927,090700,562845,2460,2460,2460,2460,0
|
|
20240927,090600,562845,2460,2460,2460,2460,0
|
|
20240927,090500,562845,2460,2460,2460,2460,0
|
|
20240927,090400,562845,2460,2460,2460,2460,30
|
|
20240927,090300,489045,2465,2455,2465,2455,20
|
|
20240927,090200,439780,2465,2465,2465,2465,0
|
|
20240927,090100,439780,2465,2465,2465,2465,0
|
|
20240927,090000,439780,2465,2470,2470,2430,179
|