579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183600,115786040,2860,2860,2860,2860,114
|
|
20240904,183500,115786040,2860,2860,2860,2860,0
|
|
20240904,183400,115786040,2860,2860,2860,2860,0
|
|
20240904,183300,115786040,2860,2860,2860,2860,0
|
|
20240904,183200,115786040,2860,2860,2860,2860,0
|
|
20240904,183100,115786040,2860,2860,2860,2860,0
|
|
20240904,183000,115786040,2860,2860,2860,2860,0
|
|
20240904,182900,115786040,2860,2860,2860,2860,0
|
|
20240904,182800,115786040,2860,2860,2860,2860,0
|
|
20240904,182700,115786040,2860,2860,2860,2860,0
|
|
20240904,182600,115786040,2860,2860,2860,2860,0
|
|
20240904,182500,115786040,2860,2860,2860,2860,0
|
|
20240904,182400,115786040,2860,2860,2860,2860,0
|
|
20240904,182300,115786040,2860,2860,2860,2860,0
|
|
20240904,182200,115786040,2860,2860,2860,2860,0
|
|
20240904,182100,115786040,2860,2860,2860,2860,0
|
|
20240904,182000,115786040,2860,2860,2860,2860,0
|
|
20240904,181900,115786040,2860,2860,2860,2860,0
|
|
20240904,181800,115786040,2860,2860,2860,2860,0
|
|
20240904,181700,115786040,2860,2860,2860,2860,0
|
|
20240904,181600,115786040,2860,2860,2860,2860,0
|
|
20240904,181500,115786040,2860,2860,2860,2860,0
|
|
20240904,181400,115786040,2860,2860,2860,2860,0
|
|
20240904,181300,115786040,2860,2860,2860,2860,0
|
|
20240904,181200,115786040,2860,2860,2860,2860,0
|
|
20240904,181100,115786040,2860,2860,2860,2860,0
|
|
20240904,181000,115786040,2860,2860,2860,2860,0
|
|
20240904,180900,115786040,2860,2860,2860,2860,0
|
|
20240904,180800,115786040,2860,2860,2860,2860,0
|
|
20240904,180700,115786040,2860,2860,2860,2860,0
|
|
20240904,180600,115786040,2860,2860,2860,2860,114
|
|
20240904,180500,115786040,2860,2860,2860,2860,0
|
|
20240904,180400,115786040,2860,2860,2860,2860,0
|
|
20240904,180300,115786040,2860,2860,2860,2860,0
|
|
20240904,180200,115786040,2860,2860,2860,2860,0
|
|
20240904,180100,115786040,2860,2860,2860,2860,0
|
|
20240904,180000,115786040,2860,2860,2860,2860,0
|
|
20240904,175900,115786040,2860,2860,2860,2860,0
|
|
20240904,175800,115786040,2860,2860,2860,2860,0
|
|
20240904,175700,115786040,2860,2860,2860,2860,0
|
|
20240904,175600,115786040,2860,2860,2860,2860,0
|
|
20240904,175500,115786040,2860,2860,2860,2860,0
|
|
20240904,175400,115786040,2860,2860,2860,2860,0
|
|
20240904,175300,115786040,2860,2860,2860,2860,0
|
|
20240904,175200,115786040,2860,2860,2860,2860,0
|
|
20240904,175100,115786040,2860,2860,2860,2860,0
|
|
20240904,175000,115786040,2860,2860,2860,2860,0
|
|
20240904,174900,115786040,2860,2860,2860,2860,0
|
|
20240904,174800,115786040,2860,2860,2860,2860,0
|
|
20240904,174700,115786040,2860,2860,2860,2860,0
|
|
20240904,174600,115786040,2860,2860,2860,2860,0
|
|
20240904,174500,115786040,2860,2860,2860,2860,0
|
|
20240904,174400,115786040,2860,2860,2860,2860,0
|
|
20240904,174300,115786040,2860,2860,2860,2860,0
|
|
20240904,174200,115786040,2860,2860,2860,2860,0
|
|
20240904,174100,115786040,2860,2860,2860,2860,0
|
|
20240904,174000,115786040,2860,2860,2860,2860,0
|
|
20240904,173900,115786040,2860,2860,2860,2860,0
|
|
20240904,173800,115786040,2860,2860,2860,2860,0
|
|
20240904,173700,115786040,2860,2860,2860,2860,0
|
|
20240904,173600,115786040,2860,2860,2860,2860,114
|
|
20240904,173500,115786040,2860,2860,2860,2860,0
|
|
20240904,173400,115786040,2860,2860,2860,2860,0
|
|
20240904,173300,115786040,2860,2860,2860,2860,0
|
|
20240904,173200,115786040,2860,2860,2860,2860,0
|
|
20240904,173100,115786040,2860,2860,2860,2860,0
|
|
20240904,173000,115786040,2860,2860,2860,2860,0
|
|
20240904,172900,115786040,2860,2860,2860,2860,0
|
|
20240904,172800,115786040,2860,2860,2860,2860,0
|
|
20240904,172700,115786040,2860,2860,2860,2860,0
|
|
20240904,172600,115786040,2860,2860,2860,2860,0
|
|
20240904,172500,115786040,2860,2860,2860,2860,0
|
|
20240904,172400,115786040,2860,2860,2860,2860,0
|
|
20240904,172300,115786040,2860,2860,2860,2860,0
|
|
20240904,172200,115786040,2860,2860,2860,2860,0
|
|
20240904,172100,115786040,2860,2860,2860,2860,0
|
|
20240904,172000,115786040,2860,2860,2860,2860,0
|
|
20240904,171900,115786040,2860,2860,2860,2860,0
|
|
20240904,171800,115786040,2860,2860,2860,2860,0
|
|
20240904,171700,115786040,2860,2860,2860,2860,0
|
|
20240904,171600,115786040,2860,2860,2860,2860,0
|
|
20240904,171500,115786040,2860,2860,2860,2860,0
|
|
20240904,171400,115786040,2860,2860,2860,2860,0
|
|
20240904,171300,115786040,2860,2860,2860,2860,0
|
|
20240904,171200,115786040,2860,2860,2860,2860,0
|
|
20240904,171100,115786040,2860,2860,2860,2860,0
|
|
20240904,171000,115786040,2860,2860,2860,2860,0
|
|
20240904,170900,115786040,2860,2860,2860,2860,0
|
|
20240904,170800,115786040,2860,2860,2860,2860,0
|
|
20240904,170700,115786040,2860,2860,2860,2860,0
|
|
20240904,170600,115786040,2860,2860,2860,2860,114
|
|
20240904,170500,115786040,2860,2860,2860,2860,0
|
|
20240904,170400,115786040,2860,2860,2860,2860,0
|
|
20240904,170300,115786040,2860,2860,2860,2860,0
|
|
20240904,170200,115786040,2860,2860,2860,2860,0
|
|
20240904,170100,115786040,2860,2860,2860,2860,0
|
|
20240904,170000,115786040,2860,2860,2860,2860,0
|
|
20240904,165900,115786040,2860,2860,2860,2860,0
|
|
20240904,165800,115786040,2860,2860,2860,2860,0
|
|
20240904,165700,115786040,2860,2860,2860,2860,0
|
|
20240904,165600,115786040,2860,2860,2860,2860,0
|
|
20240904,165500,115786040,2860,2860,2860,2860,0
|
|
20240904,165400,115786040,2860,2860,2860,2860,0
|
|
20240904,165300,115786040,2860,2860,2860,2860,0
|
|
20240904,165200,115786040,2860,2860,2860,2860,0
|
|
20240904,165100,115786040,2860,2860,2860,2860,0
|
|
20240904,165000,115786040,2860,2860,2860,2860,0
|
|
20240904,164900,115786040,2860,2860,2860,2860,0
|
|
20240904,164800,115786040,2860,2860,2860,2860,0
|
|
20240904,164700,115786040,2860,2860,2860,2860,0
|
|
20240904,164600,115786040,2860,2860,2860,2860,0
|
|
20240904,164500,115786040,2860,2860,2860,2860,0
|
|
20240904,164400,115786040,2860,2860,2860,2860,0
|
|
20240904,164300,115786040,2860,2860,2860,2860,0
|
|
20240904,164200,115786040,2860,2860,2860,2860,0
|
|
20240904,164100,115786040,2860,2860,2860,2860,0
|
|
20240904,164000,115786040,2860,2860,2860,2860,0
|
|
20240904,163900,115786040,2860,2860,2860,2860,0
|
|
20240904,163800,115786040,2860,2860,2860,2860,0
|
|
20240904,163700,115786040,2860,2860,2860,2860,0
|
|
20240904,163600,115786040,2860,2860,2860,2860,114
|
|
20240904,163500,115786040,2860,2860,2860,2860,0
|
|
20240904,163400,115786040,2860,2860,2860,2860,0
|
|
20240904,163300,115786040,2860,2860,2860,2860,0
|
|
20240904,163200,115786040,2860,2860,2860,2860,0
|
|
20240904,163100,115786040,2860,2860,2860,2860,0
|
|
20240904,163000,115786040,2860,2860,2860,2860,0
|
|
20240904,162900,115786040,2860,2860,2860,2860,0
|
|
20240904,162800,115786040,2860,2860,2860,2860,0
|
|
20240904,162700,115786040,2860,2860,2860,2860,0
|
|
20240904,162600,115786040,2860,2860,2860,2860,0
|
|
20240904,162500,115786040,2860,2860,2860,2860,0
|
|
20240904,162400,115786040,2860,2860,2860,2860,0
|
|
20240904,162300,115786040,2860,2860,2860,2860,0
|
|
20240904,162200,115786040,2860,2860,2860,2860,0
|
|
20240904,162100,115786040,2860,2860,2860,2860,0
|
|
20240904,162000,115786040,2860,2860,2860,2860,0
|
|
20240904,161900,115786040,2860,2860,2860,2860,0
|
|
20240904,161800,115786040,2860,2860,2860,2860,0
|
|
20240904,161700,115786040,2860,2860,2860,2860,0
|
|
20240904,161600,115786040,2860,2860,2860,2860,0
|
|
20240904,161500,115786040,2860,2860,2860,2860,0
|
|
20240904,161400,115786040,2860,2860,2860,2860,0
|
|
20240904,161300,115786040,2860,2860,2860,2860,0
|
|
20240904,161200,115786040,2860,2860,2860,2860,0
|
|
20240904,161100,115786040,2860,2860,2860,2860,0
|
|
20240904,161000,115786040,2860,2860,2860,2860,0
|
|
20240904,160900,115786040,2860,2860,2860,2860,0
|
|
20240904,160800,115786040,2860,2860,2860,2860,0
|
|
20240904,160700,115786040,2860,2860,2860,2860,0
|
|
20240904,160600,115786040,2860,2860,2860,2860,114
|
|
20240904,160500,115786040,2860,2860,2860,2860,0
|
|
20240904,160400,115786040,2860,2860,2860,2860,0
|
|
20240904,160300,115786040,2860,2860,2860,2860,0
|
|
20240904,160200,115786040,2860,2860,2860,2860,0
|
|
20240904,160100,115786040,2860,2860,2860,2860,0
|
|
20240904,160000,115786040,2860,2860,2860,2860,0
|
|
20240904,155900,115786040,2860,2860,2860,2860,0
|
|
20240904,155800,115786040,2860,2860,2860,2860,0
|
|
20240904,155700,115786040,2860,2860,2860,2860,0
|
|
20240904,155600,115786040,2860,2860,2860,2860,0
|
|
20240904,155500,115786040,2860,2860,2860,2860,0
|
|
20240904,155400,115786040,2860,2860,2860,2860,0
|
|
20240904,155300,115786040,2860,2860,2860,2860,0
|
|
20240904,155200,115786040,2860,2860,2860,2860,0
|
|
20240904,155100,115786040,2860,2860,2860,2860,0
|
|
20240904,155000,115786040,2860,2860,2860,2860,0
|
|
20240904,154900,115786040,2860,2860,2860,2860,0
|
|
20240904,154800,115786040,2860,2860,2860,2860,0
|
|
20240904,154700,115786040,2860,2860,2860,2860,0
|
|
20240904,154600,115786040,2860,2860,2860,2860,0
|
|
20240904,154500,115786040,2860,2860,2860,2860,0
|
|
20240904,154400,115786040,2860,2860,2860,2860,0
|
|
20240904,154300,115786040,2860,2860,2860,2860,0
|
|
20240904,154200,115786040,2860,2860,2860,2860,0
|
|
20240904,154100,115786040,2860,2860,2860,2860,0
|
|
20240904,154000,115786040,2860,2860,2860,2860,0
|
|
20240904,153900,115786040,2860,2860,2860,2860,0
|
|
20240904,153800,115786040,2860,2860,2860,2860,0
|
|
20240904,153700,115786040,2860,2860,2860,2860,0
|
|
20240904,153600,115786040,2860,2860,2860,2860,114
|
|
20240904,153500,115786040,2860,2860,2860,2860,0
|
|
20240904,153400,115786040,2860,2860,2860,2860,0
|
|
20240904,153300,115786040,2860,2860,2860,2860,0
|
|
20240904,153200,115786040,2860,2860,2860,2860,0
|
|
20240904,153100,115786040,2860,2860,2860,2860,0
|
|
20240904,153000,115786040,2860,2860,2860,2860,114
|
|
20240904,152900,115460000,2870,2870,2870,2870,0
|
|
20240904,152800,115460000,2870,2870,2870,2870,0
|
|
20240904,152700,115460000,2870,2870,2870,2870,0
|
|
20240904,152600,115460000,2870,2870,2870,2870,0
|
|
20240904,152500,115460000,2870,2870,2870,2870,0
|
|
20240904,152400,115460000,2870,2870,2870,2870,0
|
|
20240904,152300,115460000,2870,2870,2870,2870,0
|
|
20240904,152200,115460000,2870,2870,2870,2870,0
|
|
20240904,152100,115460000,2870,2870,2870,2870,0
|
|
20240904,152000,115460000,2870,2870,2870,2870,0
|
|
20240904,151900,115460000,2870,2870,2870,2870,0
|
|
20240904,151800,115460000,2870,2870,2870,2870,0
|
|
20240904,151700,115460000,2870,2870,2870,2870,100
|
|
20240904,151600,115173000,2870,2870,2870,2870,5
|
|
20240904,151500,115158650,2870,2870,2870,2870,0
|
|
20240904,151400,115158650,2870,2870,2870,2870,0
|
|
20240904,151300,115158650,2870,2870,2870,2870,74
|
|
20240904,151200,114946270,2860,2860,2860,2860,0
|
|
20240904,151100,114946270,2860,2860,2860,2860,30
|
|
20240904,151000,114860470,2860,2865,2865,2860,220
|
|
20240904,150900,114231190,2865,2865,2865,2865,0
|
|
20240904,150800,114231190,2865,2865,2865,2865,0
|
|
20240904,150700,114231190,2865,2865,2865,2865,0
|
|
20240904,150600,114231190,2865,2865,2865,2865,84
|
|
20240904,150500,113990530,2860,2860,2860,2860,0
|
|
20240904,150400,113990530,2860,2865,2865,2860,54
|
|
20240904,150300,113835860,2860,2860,2860,2860,0
|
|
20240904,150200,113835860,2860,2860,2860,2860,728
|
|
20240904,150100,111753780,2865,2865,2865,2865,100
|
|
20240904,150000,111467280,2865,2865,2865,2865,200
|
|
20240904,145900,110894280,2860,2860,2860,2860,455
|
|
20240904,145800,109592980,2860,2860,2860,2860,0
|
|
20240904,145700,109592980,2860,2860,2860,2860,2
|
|
20240904,145600,109587260,2860,2860,2860,2860,2
|
|
20240904,145500,109581540,2860,2860,2860,2860,6
|
|
20240904,145400,109564380,2860,2860,2860,2860,50
|
|
20240904,145300,109421380,2860,2860,2860,2860,193
|
|
20240904,145200,108869400,2860,2860,2860,2860,50
|
|
20240904,145100,108726400,2860,2860,2860,2860,0
|
|
20240904,145000,108726400,2860,2860,2860,2860,1
|
|
20240904,144900,108723540,2860,2860,2860,2860,40
|
|
20240904,144800,108609140,2860,2860,2860,2860,0
|
|
20240904,144700,108609140,2860,2860,2860,2860,1
|
|
20240904,144600,108606280,2860,2860,2860,2860,0
|
|
20240904,144500,108606280,2860,2860,2860,2860,49
|
|
20240904,144400,108466140,2860,2860,2860,2860,0
|
|
20240904,144300,108466140,2860,2860,2860,2860,0
|
|
20240904,144200,108466140,2860,2860,2860,2860,0
|
|
20240904,144100,108466140,2860,2860,2860,2860,1
|
|
20240904,144000,108463280,2860,2860,2860,2860,1
|
|
20240904,143900,108460420,2860,2860,2860,2860,0
|
|
20240904,143800,108460420,2860,2860,2860,2860,264
|
|
20240904,143700,107705380,2865,2865,2865,2865,0
|
|
20240904,143600,107705380,2865,2865,2865,2865,0
|
|
20240904,143500,107705380,2865,2865,2865,2865,0
|
|
20240904,143400,107705380,2865,2865,2865,2865,0
|
|
20240904,143300,107705380,2865,2865,2865,2865,0
|
|
20240904,143200,107705380,2865,2865,2865,2865,0
|
|
20240904,143100,107705380,2865,2865,2865,2865,0
|
|
20240904,143000,107705380,2865,2865,2865,2865,0
|
|
20240904,142900,107705380,2865,2865,2865,2865,0
|
|
20240904,142800,107705380,2865,2865,2865,2865,0
|
|
20240904,142700,107705380,2865,2865,2865,2865,0
|
|
20240904,142600,107705380,2865,2865,2865,2865,10
|
|
20240904,142500,107676730,2865,2865,2865,2865,0
|
|
20240904,142400,107676730,2865,2865,2865,2865,0
|
|
20240904,142300,107676730,2865,2865,2865,2865,0
|
|
20240904,142200,107676730,2865,2865,2865,2865,30
|
|
20240904,142100,107590780,2860,2860,2860,2860,0
|
|
20240904,142000,107590780,2860,2860,2860,2860,0
|
|
20240904,141900,107590780,2860,2860,2860,2860,0
|
|
20240904,141800,107590780,2860,2860,2860,2860,0
|
|
20240904,141700,107590780,2860,2860,2860,2860,0
|
|
20240904,141600,107590780,2860,2860,2860,2860,0
|
|
20240904,141500,107590780,2860,2860,2860,2860,0
|
|
20240904,141400,107590780,2860,2860,2860,2860,0
|
|
20240904,141300,107590780,2860,2860,2860,2860,0
|
|
20240904,141200,107590780,2860,2860,2860,2860,0
|
|
20240904,141100,107590780,2860,2860,2860,2860,0
|
|
20240904,141000,107590780,2860,2860,2860,2860,0
|
|
20240904,140900,107590780,2860,2860,2860,2860,0
|
|
20240904,140800,107590780,2860,2860,2860,2860,0
|
|
20240904,140700,107590780,2860,2860,2860,2860,0
|
|
20240904,140600,107590780,2860,2860,2860,2860,0
|
|
20240904,140500,107590780,2860,2860,2860,2860,0
|
|
20240904,140400,107590780,2860,2860,2860,2860,29
|
|
20240904,140300,107507840,2860,2860,2860,2860,0
|
|
20240904,140200,107507840,2860,2860,2860,2860,0
|
|
20240904,140100,107507840,2860,2860,2860,2860,0
|
|
20240904,140000,107507840,2860,2860,2860,2860,0
|
|
20240904,135900,107507840,2860,2860,2860,2860,13
|
|
20240904,135800,107470660,2865,2865,2865,2865,0
|
|
20240904,135700,107470660,2865,2865,2865,2865,0
|
|
20240904,135600,107470660,2865,2865,2865,2865,0
|
|
20240904,135500,107470660,2865,2865,2865,2865,1
|
|
20240904,135400,107467795,2860,2860,2860,2860,0
|
|
20240904,135300,107467795,2860,2860,2860,2860,0
|
|
20240904,135200,107467795,2860,2860,2860,2860,0
|
|
20240904,135100,107467795,2860,2860,2860,2860,0
|
|
20240904,135000,107467795,2860,2860,2860,2860,0
|
|
20240904,134900,107467795,2860,2860,2860,2860,0
|
|
20240904,134800,107467795,2860,2860,2860,2860,0
|
|
20240904,134700,107467795,2860,2865,2865,2860,11
|
|
20240904,134600,107436330,2865,2865,2865,2865,0
|
|
20240904,134500,107436330,2865,2865,2865,2865,0
|
|
20240904,134400,107436330,2865,2865,2865,2865,9
|
|
20240904,134300,107410545,2860,2860,2860,2860,0
|
|
20240904,134200,107410545,2860,2860,2860,2860,0
|
|
20240904,134100,107410545,2860,2860,2860,2860,0
|
|
20240904,134000,107410545,2860,2860,2860,2860,0
|
|
20240904,133900,107410545,2860,2860,2860,2860,27
|
|
20240904,133800,107333325,2865,2865,2865,2865,0
|
|
20240904,133700,107333325,2865,2865,2865,2865,0
|
|
20240904,133600,107333325,2865,2865,2865,2865,0
|
|
20240904,133500,107333325,2865,2865,2865,2865,0
|
|
20240904,133400,107333325,2865,2865,2865,2865,0
|
|
20240904,133300,107333325,2865,2865,2865,2865,0
|
|
20240904,133200,107333325,2865,2865,2865,2865,0
|
|
20240904,133100,107333325,2865,2865,2865,2865,1
|
|
20240904,133000,107330460,2870,2870,2870,2870,0
|
|
20240904,132900,107330460,2870,2870,2870,2870,0
|
|
20240904,132800,107330460,2870,2870,2870,2870,0
|
|
20240904,132700,107330460,2870,2870,2870,2870,0
|
|
20240904,132600,107330460,2870,2870,2870,2870,0
|
|
20240904,132500,107330460,2870,2870,2870,2870,0
|
|
20240904,132400,107330460,2870,2870,2870,2870,0
|
|
20240904,132300,107330460,2870,2870,2870,2870,0
|
|
20240904,132200,107330460,2870,2870,2870,2870,0
|
|
20240904,132100,107330460,2870,2870,2870,2870,0
|
|
20240904,132000,107330460,2870,2870,2870,2870,0
|
|
20240904,131900,107330460,2870,2870,2870,2870,0
|
|
20240904,131800,107330460,2870,2870,2870,2870,0
|
|
20240904,131700,107330460,2870,2870,2870,2870,1
|
|
20240904,131600,107327590,2870,2870,2870,2870,1
|
|
20240904,131500,107324720,2855,2855,2855,2855,259
|
|
20240904,131400,106585275,2860,2860,2860,2860,0
|
|
20240904,131300,106585275,2860,2860,2860,2860,0
|
|
20240904,131200,106585275,2860,2860,2860,2860,5
|
|
20240904,131100,106570975,2860,2860,2860,2860,0
|
|
20240904,131000,106570975,2860,2860,2860,2860,1
|
|
20240904,130900,106568115,2860,2860,2860,2860,8
|
|
20240904,130800,106545235,2860,2860,2860,2860,0
|
|
20240904,130700,106545235,2860,2860,2860,2860,27
|
|
20240904,130600,106468015,2865,2865,2865,2865,0
|
|
20240904,130500,106468015,2865,2865,2865,2865,0
|
|
20240904,130400,106468015,2865,2865,2865,2865,0
|
|
20240904,130300,106468015,2865,2865,2865,2865,0
|
|
20240904,130200,106468015,2865,2865,2865,2865,0
|
|
20240904,130100,106468015,2865,2865,2865,2865,0
|
|
20240904,130000,106468015,2865,2865,2865,2865,0
|
|
20240904,125900,106468015,2865,2865,2865,2865,150
|
|
20240904,125800,106038265,2865,2865,2865,2865,0
|
|
20240904,125700,106038265,2865,2865,2865,2865,0
|
|
20240904,125600,106038265,2865,2865,2865,2865,0
|
|
20240904,125500,106038265,2865,2865,2865,2865,50
|
|
20240904,125400,105895015,2870,2870,2870,2870,0
|
|
20240904,125300,105895015,2870,2870,2870,2870,0
|
|
20240904,125200,105895015,2870,2870,2870,2870,1
|
|
20240904,125100,105892145,2855,2855,2855,2855,0
|
|
20240904,125000,105892145,2855,2855,2855,2855,0
|
|
20240904,124900,105892145,2855,2855,2855,2855,0
|
|
20240904,124800,105892145,2855,2855,2855,2855,0
|
|
20240904,124700,105892145,2855,2860,2860,2855,751
|
|
20240904,124600,103747995,2870,2870,2870,2870,0
|
|
20240904,124500,103747995,2870,2860,2870,2860,2
|
|
20240904,124400,103742265,2860,2860,2860,2860,0
|
|
20240904,124300,103742265,2860,2860,2860,2860,0
|
|
20240904,124200,103742265,2860,2860,2860,2860,455
|
|
20240904,124100,102440965,2860,2860,2860,2860,848
|
|
20240904,124000,100015685,2865,2870,2870,2865,653
|
|
20240904,123900,98144700,2870,2870,2870,2870,100
|
|
20240904,123800,97857700,2870,2870,2870,2870,100
|
|
20240904,123700,97570700,2875,2875,2875,2875,0
|
|
20240904,123600,97570700,2875,2875,2875,2875,0
|
|
20240904,123500,97570700,2875,2875,2875,2875,0
|
|
20240904,123400,97570700,2875,2875,2875,2875,0
|
|
20240904,123300,97570700,2875,2875,2875,2875,0
|
|
20240904,123200,97570700,2875,2875,2875,2875,0
|
|
20240904,123100,97570700,2875,2875,2875,2875,0
|
|
20240904,123000,97570700,2875,2875,2875,2875,0
|
|
20240904,122900,97570700,2875,2875,2875,2875,0
|
|
20240904,122800,97570700,2875,2875,2875,2875,8
|
|
20240904,122700,97547700,2875,2875,2875,2875,35
|
|
20240904,122600,97447075,2875,2875,2875,2875,0
|
|
20240904,122500,97447075,2875,2875,2875,2875,0
|
|
20240904,122400,97447075,2875,2875,2875,2875,50
|
|
20240904,122300,97303325,2870,2870,2870,2870,0
|
|
20240904,122200,97303325,2870,2870,2870,2870,0
|
|
20240904,122100,97303325,2870,2870,2870,2870,0
|
|
20240904,122000,97303325,2870,2870,2870,2870,0
|
|
20240904,121900,97303325,2870,2870,2870,2870,0
|
|
20240904,121800,97303325,2870,2870,2870,2870,0
|
|
20240904,121700,97303325,2870,2870,2870,2870,0
|
|
20240904,121600,97303325,2870,2870,2870,2870,0
|
|
20240904,121500,97303325,2870,2870,2870,2870,0
|
|
20240904,121400,97303325,2870,2870,2870,2870,0
|
|
20240904,121300,97303325,2870,2870,2870,2870,0
|
|
20240904,121200,97303325,2870,2870,2870,2870,0
|
|
20240904,121100,97303325,2870,2870,2870,2870,0
|
|
20240904,121000,97303325,2870,2870,2870,2870,0
|
|
20240904,120900,97303325,2870,2870,2870,2870,0
|
|
20240904,120800,97303325,2870,2870,2870,2870,0
|
|
20240904,120700,97303325,2870,2870,2870,2870,0
|
|
20240904,120600,97303325,2870,2870,2870,2870,0
|
|
20240904,120500,97303325,2870,2870,2870,2870,0
|
|
20240904,120400,97303325,2870,2870,2870,2870,0
|
|
20240904,120300,97303325,2870,2870,2870,2870,0
|
|
20240904,120200,97303325,2870,2870,2870,2870,0
|
|
20240904,120100,97303325,2870,2870,2870,2870,0
|
|
20240904,120000,97303325,2870,2870,2870,2870,1155
|
|
20240904,115900,93988475,2870,2870,2870,2870,0
|
|
20240904,115800,93988475,2870,2875,2875,2870,2595
|
|
20240904,115700,86540060,2875,2875,2875,2875,0
|
|
20240904,115600,86540060,2875,2875,2875,2875,0
|
|
20240904,115500,86540060,2875,2880,2880,2875,1258
|
|
20240904,115400,82922425,2880,2880,2880,2880,15
|
|
20240904,115300,82879225,2880,2880,2880,2880,0
|
|
20240904,115200,82879225,2880,2880,2880,2880,0
|
|
20240904,115100,82879225,2880,2880,2880,2880,0
|
|
20240904,115000,82879225,2880,2880,2880,2880,0
|
|
20240904,114900,82879225,2880,2880,2880,2880,0
|
|
20240904,114800,82879225,2880,2880,2880,2880,0
|
|
20240904,114700,82879225,2880,2880,2880,2880,0
|
|
20240904,114600,82879225,2880,2880,2880,2880,0
|
|
20240904,114500,82879225,2880,2880,2880,2880,0
|
|
20240904,114400,82879225,2880,2880,2880,2880,0
|
|
20240904,114300,82879225,2880,2880,2880,2880,0
|
|
20240904,114200,82879225,2880,2880,2880,2880,0
|
|
20240904,114100,82879225,2880,2880,2880,2880,0
|
|
20240904,114000,82879225,2880,2880,2880,2880,0
|
|
20240904,113900,82879225,2880,2880,2880,2880,0
|
|
20240904,113800,82879225,2880,2880,2880,2880,0
|
|
20240904,113700,82879225,2880,2880,2880,2880,55
|
|
20240904,113600,82720825,2880,2880,2880,2880,24
|
|
20240904,113500,82651705,2880,2880,2880,2880,3000
|
|
20240904,113400,74011705,2880,2880,2880,2880,2
|
|
20240904,113300,74005945,2880,2880,2880,2880,0
|
|
20240904,113200,74005945,2880,2880,2880,2880,0
|
|
20240904,113100,74005945,2880,2880,2880,2880,0
|
|
20240904,113000,74005945,2880,2880,2880,2880,0
|
|
20240904,112900,74005945,2880,2880,2880,2880,0
|
|
20240904,112800,74005945,2880,2880,2880,2880,1
|
|
20240904,112700,74003065,2875,2875,2875,2875,0
|
|
20240904,112600,74003065,2875,2875,2875,2875,0
|
|
20240904,112500,74003065,2875,2875,2875,2875,0
|
|
20240904,112400,74003065,2875,2880,2880,2875,10290
|
|
20240904,112300,44368205,2880,2885,2885,2880,2991
|
|
20240904,112200,35753970,2885,2885,2885,2885,0
|
|
20240904,112100,35753970,2885,2885,2885,2885,0
|
|
20240904,112000,35753970,2885,2885,2885,2885,0
|
|
20240904,111900,35753970,2885,2885,2885,2885,0
|
|
20240904,111800,35753970,2885,2885,2885,2885,0
|
|
20240904,111700,35753970,2885,2885,2885,2885,0
|
|
20240904,111600,35753970,2885,2885,2885,2885,65
|
|
20240904,111500,35566445,2885,2885,2885,2885,0
|
|
20240904,111400,35566445,2885,2885,2885,2885,0
|
|
20240904,111300,35566445,2885,2885,2885,2885,5
|
|
20240904,111200,35552020,2885,2885,2885,2885,1495
|
|
20240904,111100,31238945,2900,2900,2900,2900,0
|
|
20240904,111000,31238945,2900,2900,2900,2900,0
|
|
20240904,110900,31238945,2900,2900,2900,2900,0
|
|
20240904,110800,31238945,2900,2900,2900,2900,0
|
|
20240904,110700,31238945,2900,2900,2900,2900,0
|
|
20240904,110600,31238945,2900,2900,2900,2900,0
|
|
20240904,110500,31238945,2900,2900,2900,2900,0
|
|
20240904,110400,31238945,2900,2900,2900,2900,100
|
|
20240904,110300,30948945,2900,2900,2900,2900,0
|
|
20240904,110200,30948945,2900,2900,2900,2900,0
|
|
20240904,110100,30948945,2900,2900,2900,2900,0
|
|
20240904,110000,30948945,2900,2900,2900,2900,0
|
|
20240904,105900,30948945,2900,2900,2900,2900,0
|
|
20240904,105800,30948945,2900,2900,2900,2900,50
|
|
20240904,105700,30803945,2885,2890,2890,2885,400
|
|
20240904,105600,29648985,2890,2890,2890,2890,0
|
|
20240904,105500,29648985,2890,2890,2890,2890,0
|
|
20240904,105400,29648985,2890,2890,2890,2890,0
|
|
20240904,105300,29648985,2890,2890,2890,2890,0
|
|
20240904,105200,29648985,2890,2890,2890,2890,0
|
|
20240904,105100,29648985,2890,2890,2890,2890,0
|
|
20240904,105000,29648985,2890,2890,2890,2890,0
|
|
20240904,104900,29648985,2890,2890,2890,2890,0
|
|
20240904,104800,29648985,2890,2890,2890,2890,0
|
|
20240904,104700,29648985,2890,2890,2890,2890,18
|
|
20240904,104600,29596965,2890,2890,2890,2890,0
|
|
20240904,104500,29596965,2890,2890,2890,2890,0
|
|
20240904,104400,29596965,2890,2890,2890,2890,5
|
|
20240904,104300,29582515,2885,2885,2885,2885,0
|
|
20240904,104200,29582515,2885,2885,2885,2885,0
|
|
20240904,104100,29582515,2885,2885,2885,2885,150
|
|
20240904,104000,29149765,2885,2885,2885,2885,1556
|
|
20240904,103900,24660705,2890,2890,2890,2890,0
|
|
20240904,103800,24660705,2890,2890,2890,2890,0
|
|
20240904,103700,24660705,2890,2890,2890,2890,135
|
|
20240904,103600,24270555,2890,2890,2890,2890,0
|
|
20240904,103500,24270555,2890,2890,2890,2890,201
|
|
20240904,103400,23689665,2890,2890,2890,2890,0
|
|
20240904,103300,23689665,2890,2890,2890,2890,0
|
|
20240904,103200,23689665,2890,2890,2890,2890,0
|
|
20240904,103100,23689665,2890,2890,2890,2890,0
|
|
20240904,103000,23689665,2890,2890,2890,2890,0
|
|
20240904,102900,23689665,2890,2890,2890,2890,0
|
|
20240904,102800,23689665,2890,2890,2890,2890,0
|
|
20240904,102700,23689665,2890,2890,2890,2890,0
|
|
20240904,102600,23689665,2890,2890,2890,2890,0
|
|
20240904,102500,23689665,2890,2895,2895,2890,1100
|
|
20240904,102400,20510490,2890,2890,2890,2890,0
|
|
20240904,102300,20510490,2890,2890,2890,2890,0
|
|
20240904,102200,20510490,2890,2890,2890,2890,0
|
|
20240904,102100,20510490,2890,2890,2890,2890,0
|
|
20240904,102000,20510490,2890,2890,2890,2890,0
|
|
20240904,101900,20510490,2890,2890,2890,2890,0
|
|
20240904,101800,20510490,2890,2890,2890,2890,0
|
|
20240904,101700,20510490,2890,2890,2890,2890,0
|
|
20240904,101600,20510490,2890,2895,2895,2890,1250
|
|
20240904,101500,16896740,2900,2900,2900,2900,0
|
|
20240904,101400,16896740,2900,2900,2900,2900,0
|
|
20240904,101300,16896740,2900,2900,2900,2900,0
|
|
20240904,101200,16896740,2900,2900,2900,2900,0
|
|
20240904,101100,16896740,2900,2900,2900,2900,0
|
|
20240904,101000,16896740,2900,2900,2900,2900,0
|
|
20240904,100900,16896740,2900,2900,2900,2900,0
|
|
20240904,100800,16896740,2900,2900,2900,2900,0
|
|
20240904,100700,16896740,2900,2900,2900,2900,0
|
|
20240904,100600,16896740,2900,2900,2900,2900,0
|
|
20240904,100500,16896740,2900,2900,2900,2900,0
|
|
20240904,100400,16896740,2900,2900,2900,2900,1
|
|
20240904,100300,16893840,2900,2900,2900,2900,0
|
|
20240904,100200,16893840,2900,2900,2900,2900,0
|
|
20240904,100100,16893840,2900,2900,2900,2900,0
|
|
20240904,100000,16893840,2900,2900,2900,2900,0
|
|
20240904,095900,16893840,2900,2900,2900,2900,1
|
|
20240904,095800,16890940,2900,2900,2900,2900,0
|
|
20240904,095700,16890940,2900,2900,2900,2900,0
|
|
20240904,095600,16890940,2900,2900,2900,2900,0
|
|
20240904,095500,16890940,2900,2900,2900,2900,0
|
|
20240904,095400,16890940,2900,2900,2900,2900,0
|
|
20240904,095300,16890940,2900,2900,2900,2900,40
|
|
20240904,095200,16774940,2905,2905,2905,2905,0
|
|
20240904,095100,16774940,2905,2905,2905,2905,1
|
|
20240904,095000,16772035,2900,2900,2900,2900,160
|
|
20240904,094900,16308035,2900,2900,2900,2900,0
|
|
20240904,094800,16308035,2900,2900,2900,2900,0
|
|
20240904,094700,16308035,2900,2900,2900,2900,340
|
|
20240904,094600,15322035,2900,2900,2900,2900,0
|
|
20240904,094500,15322035,2900,2900,2900,2900,0
|
|
20240904,094400,15322035,2900,2900,2900,2900,0
|
|
20240904,094300,15322035,2900,2900,2900,2900,435
|
|
20240904,094200,14060535,2895,2895,2895,2895,0
|
|
20240904,094100,14060535,2895,2895,2895,2895,39
|
|
20240904,094000,13947630,2900,2900,2900,2900,3
|
|
20240904,093900,13938930,2900,2900,2900,2900,27
|
|
20240904,093800,13860630,2900,2900,2900,2900,1
|
|
20240904,093700,13857730,2900,2900,2900,2900,0
|
|
20240904,093600,13857730,2900,2900,2900,2900,10
|
|
20240904,093500,13828730,2890,2895,2895,2890,751
|
|
20240904,093400,11656195,2895,2895,2895,2895,103
|
|
20240904,093300,11358010,2900,2900,2900,2900,0
|
|
20240904,093200,11358010,2900,2900,2900,2900,0
|
|
20240904,093100,11358010,2900,2900,2900,2900,0
|
|
20240904,093000,11358010,2900,2900,2900,2900,152
|
|
20240904,092900,10917210,2900,2900,2900,2900,0
|
|
20240904,092800,10917210,2900,2900,2900,2900,301
|
|
20240904,092700,10044310,2900,2900,2900,2900,1
|
|
20240904,092600,10041410,2900,2900,2900,2900,1
|
|
20240904,092500,10038510,2900,2900,2900,2900,0
|
|
20240904,092400,10038510,2900,2900,2900,2900,0
|
|
20240904,092300,10038510,2900,2900,2900,2900,1
|
|
20240904,092200,10035610,2900,2900,2900,2900,2
|
|
20240904,092100,10029810,2900,2900,2900,2900,0
|
|
20240904,092000,10029810,2900,2900,2900,2900,0
|
|
20240904,091900,10029810,2900,2905,2905,2900,10
|
|
20240904,091800,10000805,2910,2910,2910,2910,0
|
|
20240904,091700,10000805,2910,2900,2910,2900,501
|
|
20240904,091600,8547895,2900,2900,2900,2900,0
|
|
20240904,091500,8547895,2900,2900,2900,2900,0
|
|
20240904,091400,8547895,2900,2900,2900,2900,0
|
|
20240904,091300,8547895,2900,2900,2900,2900,0
|
|
20240904,091200,8547895,2900,2900,2900,2900,0
|
|
20240904,091100,8547895,2900,2900,2900,2900,0
|
|
20240904,091000,8547895,2900,2900,2900,2900,7
|
|
20240904,090900,8527595,2900,2900,2900,2900,0
|
|
20240904,090800,8527595,2900,2900,2900,2900,0
|
|
20240904,090700,8527595,2900,2900,2900,2900,0
|
|
20240904,090600,8527595,2900,2900,2900,2900,0
|
|
20240904,090500,8527595,2900,2900,2900,2900,0
|
|
20240904,090400,8527595,2900,2900,2900,2900,0
|
|
20240904,090300,8527595,2900,2900,2920,2900,1651
|
|
20240904,090200,3739295,2905,2910,2910,2905,600
|
|
20240904,090100,1995300,2910,2915,2915,2910,365
|
|
20240904,090000,933015,2920,2935,2935,2920,319
|