579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183600,49734470,2875,2875,2875,2875,315
|
|
20240913,183500,49734470,2875,2875,2875,2875,0
|
|
20240913,183400,49734470,2875,2875,2875,2875,0
|
|
20240913,183300,49734470,2875,2875,2875,2875,0
|
|
20240913,183200,49734470,2875,2875,2875,2875,0
|
|
20240913,183100,49734470,2875,2875,2875,2875,0
|
|
20240913,183000,49734470,2875,2875,2875,2875,0
|
|
20240913,182900,49734470,2875,2875,2875,2875,0
|
|
20240913,182800,49734470,2875,2875,2875,2875,0
|
|
20240913,182700,49734470,2875,2875,2875,2875,0
|
|
20240913,182600,49734470,2875,2875,2875,2875,0
|
|
20240913,182500,49734470,2875,2875,2875,2875,0
|
|
20240913,182400,49734470,2875,2875,2875,2875,0
|
|
20240913,182300,49734470,2875,2875,2875,2875,0
|
|
20240913,182200,49734470,2875,2875,2875,2875,0
|
|
20240913,182100,49734470,2875,2875,2875,2875,0
|
|
20240913,182000,49734470,2875,2875,2875,2875,0
|
|
20240913,181900,49734470,2875,2875,2875,2875,0
|
|
20240913,181800,49734470,2875,2875,2875,2875,0
|
|
20240913,181700,49734470,2875,2875,2875,2875,0
|
|
20240913,181600,49734470,2875,2875,2875,2875,0
|
|
20240913,181500,49734470,2875,2875,2875,2875,0
|
|
20240913,181400,49734470,2875,2875,2875,2875,0
|
|
20240913,181300,49734470,2875,2875,2875,2875,0
|
|
20240913,181200,49734470,2875,2875,2875,2875,0
|
|
20240913,181100,49734470,2875,2875,2875,2875,0
|
|
20240913,181000,49734470,2875,2875,2875,2875,0
|
|
20240913,180900,49734470,2875,2875,2875,2875,0
|
|
20240913,180800,49734470,2875,2875,2875,2875,0
|
|
20240913,180700,49734470,2875,2875,2875,2875,0
|
|
20240913,180600,49734470,2875,2875,2875,2875,315
|
|
20240913,180500,49734470,2875,2875,2875,2875,0
|
|
20240913,180400,49734470,2875,2875,2875,2875,0
|
|
20240913,180300,49734470,2875,2875,2875,2875,0
|
|
20240913,180200,49734470,2875,2875,2875,2875,0
|
|
20240913,180100,49734470,2875,2875,2875,2875,0
|
|
20240913,180000,49734470,2875,2875,2875,2875,0
|
|
20240913,175900,49734470,2875,2875,2875,2875,0
|
|
20240913,175800,49734470,2875,2875,2875,2875,0
|
|
20240913,175700,49734470,2875,2875,2875,2875,0
|
|
20240913,175600,49734470,2875,2875,2875,2875,0
|
|
20240913,175500,49734470,2875,2875,2875,2875,0
|
|
20240913,175400,49734470,2875,2875,2875,2875,0
|
|
20240913,175300,49734470,2875,2875,2875,2875,0
|
|
20240913,175200,49734470,2875,2875,2875,2875,0
|
|
20240913,175100,49734470,2875,2875,2875,2875,0
|
|
20240913,175000,49734470,2875,2875,2875,2875,0
|
|
20240913,174900,49734470,2875,2875,2875,2875,0
|
|
20240913,174800,49734470,2875,2875,2875,2875,0
|
|
20240913,174700,49734470,2875,2875,2875,2875,0
|
|
20240913,174600,49734470,2875,2875,2875,2875,0
|
|
20240913,174500,49734470,2875,2875,2875,2875,0
|
|
20240913,174400,49734470,2875,2875,2875,2875,0
|
|
20240913,174300,49734470,2875,2875,2875,2875,0
|
|
20240913,174200,49734470,2875,2875,2875,2875,0
|
|
20240913,174100,49734470,2875,2875,2875,2875,0
|
|
20240913,174000,49734470,2875,2875,2875,2875,0
|
|
20240913,173900,49734470,2875,2875,2875,2875,0
|
|
20240913,173800,49734470,2875,2875,2875,2875,0
|
|
20240913,173700,49734470,2875,2875,2875,2875,0
|
|
20240913,173600,49734470,2875,2875,2875,2875,315
|
|
20240913,173500,49734470,2875,2875,2875,2875,0
|
|
20240913,173400,49734470,2875,2875,2875,2875,0
|
|
20240913,173300,49734470,2875,2875,2875,2875,0
|
|
20240913,173200,49734470,2875,2875,2875,2875,0
|
|
20240913,173100,49734470,2875,2875,2875,2875,0
|
|
20240913,173000,49734470,2875,2875,2875,2875,0
|
|
20240913,172900,49734470,2875,2875,2875,2875,0
|
|
20240913,172800,49734470,2875,2875,2875,2875,0
|
|
20240913,172700,49734470,2875,2875,2875,2875,0
|
|
20240913,172600,49734470,2875,2875,2875,2875,0
|
|
20240913,172500,49734470,2875,2875,2875,2875,0
|
|
20240913,172400,49734470,2875,2875,2875,2875,0
|
|
20240913,172300,49734470,2875,2875,2875,2875,0
|
|
20240913,172200,49734470,2875,2875,2875,2875,0
|
|
20240913,172100,49734470,2875,2875,2875,2875,0
|
|
20240913,172000,49734470,2875,2875,2875,2875,0
|
|
20240913,171900,49734470,2875,2875,2875,2875,0
|
|
20240913,171800,49734470,2875,2875,2875,2875,0
|
|
20240913,171700,49734470,2875,2875,2875,2875,0
|
|
20240913,171600,49734470,2875,2875,2875,2875,0
|
|
20240913,171500,49734470,2875,2875,2875,2875,0
|
|
20240913,171400,49734470,2875,2875,2875,2875,0
|
|
20240913,171300,49734470,2875,2875,2875,2875,0
|
|
20240913,171200,49734470,2875,2875,2875,2875,0
|
|
20240913,171100,49734470,2875,2875,2875,2875,0
|
|
20240913,171000,49734470,2875,2875,2875,2875,0
|
|
20240913,170900,49734470,2875,2875,2875,2875,0
|
|
20240913,170800,49734470,2875,2875,2875,2875,0
|
|
20240913,170700,49734470,2875,2875,2875,2875,0
|
|
20240913,170600,49734470,2875,2875,2875,2875,315
|
|
20240913,170500,49734470,2875,2875,2875,2875,0
|
|
20240913,170400,49734470,2875,2875,2875,2875,0
|
|
20240913,170300,49734470,2875,2875,2875,2875,0
|
|
20240913,170200,49734470,2875,2875,2875,2875,0
|
|
20240913,170100,49734470,2875,2875,2875,2875,0
|
|
20240913,170000,49734470,2875,2875,2875,2875,0
|
|
20240913,165900,49734470,2875,2875,2875,2875,0
|
|
20240913,165800,49734470,2875,2875,2875,2875,0
|
|
20240913,165700,49734470,2875,2875,2875,2875,0
|
|
20240913,165600,49734470,2875,2875,2875,2875,0
|
|
20240913,165500,49734470,2875,2875,2875,2875,0
|
|
20240913,165400,49734470,2875,2875,2875,2875,0
|
|
20240913,165300,49734470,2875,2875,2875,2875,0
|
|
20240913,165200,49734470,2875,2875,2875,2875,0
|
|
20240913,165100,49734470,2875,2875,2875,2875,0
|
|
20240913,165000,49734470,2875,2875,2875,2875,0
|
|
20240913,164900,49734470,2875,2875,2875,2875,0
|
|
20240913,164800,49734470,2875,2875,2875,2875,0
|
|
20240913,164700,49734470,2875,2875,2875,2875,0
|
|
20240913,164600,49734470,2875,2875,2875,2875,0
|
|
20240913,164500,49734470,2875,2875,2875,2875,0
|
|
20240913,164400,49734470,2875,2875,2875,2875,0
|
|
20240913,164300,49734470,2875,2875,2875,2875,0
|
|
20240913,164200,49734470,2875,2875,2875,2875,0
|
|
20240913,164100,49734470,2875,2875,2875,2875,0
|
|
20240913,164000,49734470,2875,2875,2875,2875,0
|
|
20240913,163900,49734470,2875,2875,2875,2875,0
|
|
20240913,163800,49734470,2875,2875,2875,2875,0
|
|
20240913,163700,49734470,2875,2875,2875,2875,0
|
|
20240913,163600,49734470,2875,2875,2875,2875,315
|
|
20240913,163500,49734470,2875,2875,2875,2875,0
|
|
20240913,163400,49734470,2875,2875,2875,2875,0
|
|
20240913,163300,49734470,2875,2875,2875,2875,0
|
|
20240913,163200,49734470,2875,2875,2875,2875,0
|
|
20240913,163100,49734470,2875,2875,2875,2875,0
|
|
20240913,163000,49734470,2875,2875,2875,2875,0
|
|
20240913,162900,49734470,2875,2875,2875,2875,0
|
|
20240913,162800,49734470,2875,2875,2875,2875,0
|
|
20240913,162700,49734470,2875,2875,2875,2875,0
|
|
20240913,162600,49734470,2875,2875,2875,2875,0
|
|
20240913,162500,49734470,2875,2875,2875,2875,0
|
|
20240913,162400,49734470,2875,2875,2875,2875,0
|
|
20240913,162300,49734470,2875,2875,2875,2875,0
|
|
20240913,162200,49734470,2875,2875,2875,2875,0
|
|
20240913,162100,49734470,2875,2875,2875,2875,0
|
|
20240913,162000,49734470,2875,2875,2875,2875,0
|
|
20240913,161900,49734470,2875,2875,2875,2875,0
|
|
20240913,161800,49734470,2875,2875,2875,2875,0
|
|
20240913,161700,49734470,2875,2875,2875,2875,0
|
|
20240913,161600,49734470,2875,2875,2875,2875,0
|
|
20240913,161500,49734470,2875,2875,2875,2875,0
|
|
20240913,161400,49734470,2875,2875,2875,2875,0
|
|
20240913,161300,49734470,2875,2875,2875,2875,0
|
|
20240913,161200,49734470,2875,2875,2875,2875,0
|
|
20240913,161100,49734470,2875,2875,2875,2875,0
|
|
20240913,161000,49734470,2875,2875,2875,2875,0
|
|
20240913,160900,49734470,2875,2875,2875,2875,0
|
|
20240913,160800,49734470,2875,2875,2875,2875,0
|
|
20240913,160700,49734470,2875,2875,2875,2875,0
|
|
20240913,160600,49734470,2875,2875,2875,2875,315
|
|
20240913,160500,49734470,2875,2875,2875,2875,0
|
|
20240913,160400,49734470,2875,2875,2875,2875,0
|
|
20240913,160300,49734470,2875,2875,2875,2875,0
|
|
20240913,160200,49734470,2875,2875,2875,2875,0
|
|
20240913,160100,49734470,2875,2875,2875,2875,0
|
|
20240913,160000,49734470,2875,2875,2875,2875,0
|
|
20240913,155900,49734470,2875,2875,2875,2875,0
|
|
20240913,155800,49734470,2875,2875,2875,2875,0
|
|
20240913,155700,49734470,2875,2875,2875,2875,0
|
|
20240913,155600,49734470,2875,2875,2875,2875,0
|
|
20240913,155500,49734470,2875,2875,2875,2875,0
|
|
20240913,155400,49734470,2875,2875,2875,2875,0
|
|
20240913,155300,49734470,2875,2875,2875,2875,0
|
|
20240913,155200,49734470,2875,2875,2875,2875,0
|
|
20240913,155100,49734470,2875,2875,2875,2875,0
|
|
20240913,155000,49734470,2875,2875,2875,2875,0
|
|
20240913,154900,49734470,2875,2875,2875,2875,0
|
|
20240913,154800,49734470,2875,2875,2875,2875,0
|
|
20240913,154700,49734470,2875,2875,2875,2875,0
|
|
20240913,154600,49734470,2875,2875,2875,2875,0
|
|
20240913,154500,49734470,2875,2875,2875,2875,0
|
|
20240913,154400,49734470,2875,2875,2875,2875,0
|
|
20240913,154300,49734470,2875,2875,2875,2875,0
|
|
20240913,154200,49734470,2875,2875,2875,2875,0
|
|
20240913,154100,49734470,2875,2875,2875,2875,0
|
|
20240913,154000,49734470,2875,2875,2875,2875,0
|
|
20240913,153900,49734470,2875,2875,2875,2875,0
|
|
20240913,153800,49734470,2875,2875,2875,2875,0
|
|
20240913,153700,49734470,2875,2875,2875,2875,0
|
|
20240913,153600,49734470,2875,2875,2875,2875,315
|
|
20240913,153500,49734470,2875,2875,2875,2875,0
|
|
20240913,153400,49734470,2875,2875,2875,2875,0
|
|
20240913,153300,49734470,2875,2875,2875,2875,0
|
|
20240913,153200,49734470,2875,2875,2875,2875,0
|
|
20240913,153100,49734470,2875,2875,2875,2875,0
|
|
20240913,153000,49734470,2875,2875,2875,2875,315
|
|
20240913,152900,48828845,2875,2875,2875,2875,0
|
|
20240913,152800,48828845,2875,2875,2875,2875,0
|
|
20240913,152700,48828845,2875,2875,2875,2875,0
|
|
20240913,152600,48828845,2875,2875,2875,2875,0
|
|
20240913,152500,48828845,2875,2875,2875,2875,0
|
|
20240913,152400,48828845,2875,2875,2875,2875,0
|
|
20240913,152300,48828845,2875,2875,2875,2875,0
|
|
20240913,152200,48828845,2875,2875,2875,2875,0
|
|
20240913,152100,48828845,2875,2875,2875,2875,0
|
|
20240913,152000,48828845,2875,2875,2875,2875,0
|
|
20240913,151900,48828845,2875,2860,2875,2855,41
|
|
20240913,151800,48711765,2875,2875,2875,2875,0
|
|
20240913,151700,48711765,2875,2875,2875,2875,0
|
|
20240913,151600,48711765,2875,2875,2875,2875,0
|
|
20240913,151500,48711765,2875,2875,2875,2875,1
|
|
20240913,151400,48708890,2865,2865,2875,2865,19
|
|
20240913,151300,48654370,2880,2880,2880,2880,0
|
|
20240913,151200,48654370,2880,2865,2880,2865,50
|
|
20240913,151100,48510620,2850,2850,2850,2850,0
|
|
20240913,151000,48510620,2850,2850,2850,2850,0
|
|
20240913,150900,48510620,2850,2850,2850,2850,0
|
|
20240913,150800,48510620,2850,2850,2850,2850,50
|
|
20240913,150700,48368120,2855,2855,2855,2855,0
|
|
20240913,150600,48368120,2855,2855,2855,2855,0
|
|
20240913,150500,48368120,2855,2855,2855,2855,0
|
|
20240913,150400,48368120,2855,2855,2855,2855,0
|
|
20240913,150300,48368120,2855,2855,2855,2855,0
|
|
20240913,150200,48368120,2855,2855,2855,2855,0
|
|
20240913,150100,48368120,2855,2855,2855,2855,0
|
|
20240913,150000,48368120,2855,2855,2855,2855,65
|
|
20240913,145900,48182545,2855,2855,2855,2855,0
|
|
20240913,145800,48182545,2855,2855,2855,2855,50
|
|
20240913,145700,48039795,2870,2870,2870,2870,0
|
|
20240913,145600,48039795,2870,2860,2880,2860,72
|
|
20240913,145500,47833430,2860,2860,2860,2860,0
|
|
20240913,145400,47833430,2860,2860,2860,2860,0
|
|
20240913,145300,47833430,2860,2860,2860,2860,0
|
|
20240913,145200,47833430,2860,2860,2860,2860,3
|
|
20240913,145100,47824850,2860,2860,2860,2860,0
|
|
20240913,145000,47824850,2860,2860,2860,2860,12
|
|
20240913,144900,47790530,2855,2855,2855,2855,0
|
|
20240913,144800,47790530,2855,2850,2855,2850,329
|
|
20240913,144700,46852870,2850,2845,2850,2845,1631
|
|
20240913,144600,42212555,2850,2865,2865,2850,1393
|
|
20240913,144500,38239120,2880,2880,2880,2880,2
|
|
20240913,144400,38233360,2875,2875,2875,2875,0
|
|
20240913,144300,38233360,2875,2875,2875,2875,0
|
|
20240913,144200,38233360,2875,2875,2875,2875,0
|
|
20240913,144100,38233360,2875,2875,2875,2875,0
|
|
20240913,144000,38233360,2875,2875,2875,2875,0
|
|
20240913,143900,38233360,2875,2875,2875,2875,0
|
|
20240913,143800,38233360,2875,2875,2875,2875,0
|
|
20240913,143700,38233360,2875,2875,2875,2875,0
|
|
20240913,143600,38233360,2875,2875,2875,2875,0
|
|
20240913,143500,38233360,2875,2875,2875,2875,0
|
|
20240913,143400,38233360,2875,2875,2875,2875,0
|
|
20240913,143300,38233360,2875,2875,2875,2875,118
|
|
20240913,143200,37894110,2875,2875,2875,2875,0
|
|
20240913,143100,37894110,2875,2875,2875,2875,0
|
|
20240913,143000,37894110,2875,2875,2875,2875,0
|
|
20240913,142900,37894110,2875,2865,2875,2865,200
|
|
20240913,142800,37319620,2865,2865,2865,2865,0
|
|
20240913,142700,37319620,2865,2865,2865,2865,0
|
|
20240913,142600,37319620,2865,2865,2865,2865,0
|
|
20240913,142500,37319620,2865,2865,2865,2865,0
|
|
20240913,142400,37319620,2865,2865,2865,2865,0
|
|
20240913,142300,37319620,2865,2865,2865,2865,0
|
|
20240913,142200,37319620,2865,2865,2865,2865,0
|
|
20240913,142100,37319620,2865,2865,2865,2865,0
|
|
20240913,142000,37319620,2865,2865,2865,2865,0
|
|
20240913,141900,37319620,2865,2865,2865,2865,0
|
|
20240913,141800,37319620,2865,2865,2865,2865,0
|
|
20240913,141700,37319620,2865,2865,2865,2865,0
|
|
20240913,141600,37319620,2865,2865,2865,2865,0
|
|
20240913,141500,37319620,2865,2865,2865,2865,0
|
|
20240913,141400,37319620,2865,2865,2865,2865,0
|
|
20240913,141300,37319620,2865,2865,2865,2865,0
|
|
20240913,141200,37319620,2865,2865,2865,2865,485
|
|
20240913,141100,35930095,2855,2855,2855,2855,890
|
|
20240913,141000,33389145,2865,2865,2865,2865,0
|
|
20240913,140900,33389145,2865,2865,2865,2865,0
|
|
20240913,140800,33389145,2865,2865,2865,2865,2
|
|
20240913,140700,33383415,2865,2865,2865,2865,18
|
|
20240913,140600,33331845,2865,2865,2865,2865,0
|
|
20240913,140500,33331845,2865,2865,2865,2865,0
|
|
20240913,140400,33331845,2865,2865,2865,2865,0
|
|
20240913,140300,33331845,2865,2865,2865,2865,0
|
|
20240913,140200,33331845,2865,2865,2865,2865,0
|
|
20240913,140100,33331845,2865,2865,2865,2865,0
|
|
20240913,140000,33331845,2865,2865,2865,2865,0
|
|
20240913,135900,33331845,2865,2865,2865,2865,0
|
|
20240913,135800,33331845,2865,2865,2865,2865,0
|
|
20240913,135700,33331845,2865,2865,2865,2865,0
|
|
20240913,135600,33331845,2865,2865,2865,2865,0
|
|
20240913,135500,33331845,2865,2865,2865,2865,0
|
|
20240913,135400,33331845,2865,2865,2865,2865,0
|
|
20240913,135300,33331845,2865,2865,2865,2865,0
|
|
20240913,135200,33331845,2865,2865,2865,2865,0
|
|
20240913,135100,33331845,2865,2865,2865,2865,0
|
|
20240913,135000,33331845,2865,2865,2865,2865,0
|
|
20240913,134900,33331845,2865,2865,2865,2865,0
|
|
20240913,134800,33331845,2865,2865,2865,2865,0
|
|
20240913,134700,33331845,2865,2865,2865,2865,0
|
|
20240913,134600,33331845,2865,2865,2865,2865,0
|
|
20240913,134500,33331845,2865,2865,2865,2865,1
|
|
20240913,134400,33328980,2865,2865,2865,2865,0
|
|
20240913,134300,33328980,2865,2865,2865,2865,10
|
|
20240913,134200,33300330,2865,2865,2865,2865,0
|
|
20240913,134100,33300330,2865,2865,2865,2865,0
|
|
20240913,134000,33300330,2865,2865,2865,2865,0
|
|
20240913,133900,33300330,2865,2865,2865,2865,0
|
|
20240913,133800,33300330,2865,2865,2865,2865,0
|
|
20240913,133700,33300330,2865,2865,2865,2865,0
|
|
20240913,133600,33300330,2865,2855,2865,2855,301
|
|
20240913,133500,32440965,2860,2860,2860,2860,0
|
|
20240913,133400,32440965,2860,2860,2860,2860,0
|
|
20240913,133300,32440965,2860,2875,2875,2860,1500
|
|
20240913,133200,28145900,2880,2880,2880,2880,1000
|
|
20240913,133100,25265900,2880,2880,2880,2880,0
|
|
20240913,133000,25265900,2880,2880,2880,2880,0
|
|
20240913,132900,25265900,2880,2880,2880,2880,0
|
|
20240913,132800,25265900,2880,2880,2880,2880,0
|
|
20240913,132700,25265900,2880,2880,2880,2880,0
|
|
20240913,132600,25265900,2880,2880,2880,2880,0
|
|
20240913,132500,25265900,2880,2880,2880,2880,0
|
|
20240913,132400,25265900,2880,2880,2880,2880,0
|
|
20240913,132300,25265900,2880,2880,2880,2880,0
|
|
20240913,132200,25265900,2880,2880,2880,2880,0
|
|
20240913,132100,25265900,2880,2880,2880,2880,68
|
|
20240913,132000,25070060,2875,2875,2875,2875,0
|
|
20240913,131900,25070060,2875,2875,2875,2875,0
|
|
20240913,131800,25070060,2875,2875,2875,2875,0
|
|
20240913,131700,25070060,2875,2875,2875,2875,0
|
|
20240913,131600,25070060,2875,2875,2875,2875,0
|
|
20240913,131500,25070060,2875,2875,2875,2875,299
|
|
20240913,131400,24210435,2875,2875,2875,2875,0
|
|
20240913,131300,24210435,2875,2875,2875,2875,0
|
|
20240913,131200,24210435,2875,2875,2875,2875,0
|
|
20240913,131100,24210435,2875,2875,2875,2875,0
|
|
20240913,131000,24210435,2875,2875,2875,2875,0
|
|
20240913,130900,24210435,2875,2875,2875,2875,0
|
|
20240913,130800,24210435,2875,2875,2875,2875,0
|
|
20240913,130700,24210435,2875,2875,2875,2875,0
|
|
20240913,130600,24210435,2875,2875,2875,2875,0
|
|
20240913,130500,24210435,2875,2875,2875,2875,0
|
|
20240913,130400,24210435,2875,2875,2875,2875,0
|
|
20240913,130300,24210435,2875,2875,2875,2875,0
|
|
20240913,130200,24210435,2875,2875,2875,2875,0
|
|
20240913,130100,24210435,2875,2875,2875,2875,0
|
|
20240913,130000,24210435,2875,2875,2875,2875,0
|
|
20240913,125900,24210435,2875,2875,2875,2875,0
|
|
20240913,125800,24210435,2875,2875,2875,2875,0
|
|
20240913,125700,24210435,2875,2875,2875,2875,1
|
|
20240913,125600,24207560,2875,2875,2875,2875,0
|
|
20240913,125500,24207560,2875,2875,2875,2875,0
|
|
20240913,125400,24207560,2875,2875,2875,2875,0
|
|
20240913,125300,24207560,2875,2875,2875,2875,0
|
|
20240913,125200,24207560,2875,2875,2875,2875,0
|
|
20240913,125100,24207560,2875,2875,2875,2875,0
|
|
20240913,125000,24207560,2875,2875,2875,2875,0
|
|
20240913,124900,24207560,2875,2875,2875,2875,0
|
|
20240913,124800,24207560,2875,2875,2875,2875,214
|
|
20240913,124700,23592310,2870,2870,2870,2870,0
|
|
20240913,124600,23592310,2870,2870,2870,2870,0
|
|
20240913,124500,23592310,2870,2870,2870,2870,0
|
|
20240913,124400,23592310,2870,2870,2870,2870,0
|
|
20240913,124300,23592310,2870,2870,2870,2870,0
|
|
20240913,124200,23592310,2870,2870,2870,2870,0
|
|
20240913,124100,23592310,2870,2870,2870,2870,0
|
|
20240913,124000,23592310,2870,2870,2870,2870,0
|
|
20240913,123900,23592310,2870,2870,2870,2870,0
|
|
20240913,123800,23592310,2870,2870,2870,2870,0
|
|
20240913,123700,23592310,2870,2870,2870,2870,0
|
|
20240913,123600,23592310,2870,2870,2870,2870,0
|
|
20240913,123500,23592310,2870,2870,2870,2870,0
|
|
20240913,123400,23592310,2870,2870,2870,2870,0
|
|
20240913,123300,23592310,2870,2870,2870,2870,61
|
|
20240913,123200,23417240,2865,2865,2865,2865,0
|
|
20240913,123100,23417240,2865,2865,2865,2865,1
|
|
20240913,123000,23414375,2865,2865,2865,2865,0
|
|
20240913,122900,23414375,2865,2865,2865,2865,0
|
|
20240913,122800,23414375,2865,2865,2865,2865,0
|
|
20240913,122700,23414375,2865,2865,2865,2865,0
|
|
20240913,122600,23414375,2865,2865,2865,2865,0
|
|
20240913,122500,23414375,2865,2865,2865,2865,0
|
|
20240913,122400,23414375,2865,2865,2865,2865,1
|
|
20240913,122300,23411510,2870,2870,2870,2870,0
|
|
20240913,122200,23411510,2870,2870,2870,2870,0
|
|
20240913,122100,23411510,2870,2870,2870,2870,0
|
|
20240913,122000,23411510,2870,2870,2870,2870,6
|
|
20240913,121900,23394290,2855,2855,2855,2855,0
|
|
20240913,121800,23394290,2855,2855,2855,2855,0
|
|
20240913,121700,23394290,2855,2855,2855,2855,0
|
|
20240913,121600,23394290,2855,2855,2855,2855,0
|
|
20240913,121500,23394290,2855,2855,2855,2855,0
|
|
20240913,121400,23394290,2855,2855,2855,2855,0
|
|
20240913,121300,23394290,2855,2855,2855,2855,223
|
|
20240913,121200,22757625,2860,2860,2860,2860,0
|
|
20240913,121100,22757625,2860,2860,2870,2860,10
|
|
20240913,121000,22728985,2870,2860,2870,2860,11
|
|
20240913,120900,22697470,2860,2860,2860,2860,0
|
|
20240913,120800,22697470,2860,2860,2860,2860,0
|
|
20240913,120700,22697470,2860,2860,2860,2860,0
|
|
20240913,120600,22697470,2860,2860,2860,2860,0
|
|
20240913,120500,22697470,2860,2860,2860,2860,0
|
|
20240913,120400,22697470,2860,2860,2860,2860,0
|
|
20240913,120300,22697470,2860,2860,2860,2860,0
|
|
20240913,120200,22697470,2860,2860,2860,2860,0
|
|
20240913,120100,22697470,2860,2860,2860,2860,0
|
|
20240913,120000,22697470,2860,2860,2860,2860,0
|
|
20240913,115900,22697470,2860,2860,2860,2860,0
|
|
20240913,115800,22697470,2860,2860,2860,2860,0
|
|
20240913,115700,22697470,2860,2860,2860,2860,0
|
|
20240913,115600,22697470,2860,2860,2860,2860,1
|
|
20240913,115500,22694610,2860,2860,2860,2860,0
|
|
20240913,115400,22694610,2860,2860,2860,2860,0
|
|
20240913,115300,22694610,2860,2860,2860,2860,0
|
|
20240913,115200,22694610,2860,2860,2860,2860,0
|
|
20240913,115100,22694610,2860,2860,2860,2860,0
|
|
20240913,115000,22694610,2860,2860,2860,2860,0
|
|
20240913,114900,22694610,2860,2860,2860,2860,0
|
|
20240913,114800,22694610,2860,2860,2860,2860,0
|
|
20240913,114700,22694610,2860,2860,2860,2860,0
|
|
20240913,114600,22694610,2860,2860,2860,2860,0
|
|
20240913,114500,22694610,2860,2860,2860,2860,0
|
|
20240913,114400,22694610,2860,2860,2860,2860,0
|
|
20240913,114300,22694610,2860,2860,2860,2860,0
|
|
20240913,114200,22694610,2860,2860,2860,2860,0
|
|
20240913,114100,22694610,2860,2860,2860,2860,0
|
|
20240913,114000,22694610,2860,2860,2860,2860,1
|
|
20240913,113900,22691750,2870,2860,2870,2860,5
|
|
20240913,113800,22677420,2870,2870,2870,2870,0
|
|
20240913,113700,22677420,2870,2870,2870,2870,0
|
|
20240913,113600,22677420,2870,2860,2870,2860,3
|
|
20240913,113500,22668820,2870,2870,2870,2870,0
|
|
20240913,113400,22668820,2870,2860,2870,2860,6
|
|
20240913,113300,22651630,2870,2870,2870,2870,0
|
|
20240913,113200,22651630,2870,2860,2870,2860,2
|
|
20240913,113100,22645900,2870,2870,2870,2870,0
|
|
20240913,113000,22645900,2870,2860,2870,2860,2
|
|
20240913,112900,22640170,2870,2860,2870,2860,4
|
|
20240913,112800,22628720,2870,2870,2870,2870,13
|
|
20240913,112700,22591410,2865,2865,2865,2865,1
|
|
20240913,112600,22588545,2865,2865,2865,2865,0
|
|
20240913,112500,22588545,2865,2865,2865,2865,0
|
|
20240913,112400,22588545,2865,2865,2865,2865,0
|
|
20240913,112300,22588545,2865,2865,2865,2865,0
|
|
20240913,112200,22588545,2865,2865,2865,2865,0
|
|
20240913,112100,22588545,2865,2865,2865,2865,0
|
|
20240913,112000,22588545,2865,2865,2865,2865,0
|
|
20240913,111900,22588545,2865,2865,2865,2865,0
|
|
20240913,111800,22588545,2865,2860,2865,2860,2
|
|
20240913,111700,22582820,2860,2860,2860,2860,0
|
|
20240913,111600,22582820,2860,2860,2860,2860,0
|
|
20240913,111500,22582820,2860,2860,2860,2860,0
|
|
20240913,111400,22582820,2860,2860,2860,2860,0
|
|
20240913,111300,22582820,2860,2860,2860,2860,0
|
|
20240913,111200,22582820,2860,2860,2860,2860,0
|
|
20240913,111100,22582820,2860,2860,2860,2860,0
|
|
20240913,111000,22582820,2860,2860,2860,2860,0
|
|
20240913,110900,22582820,2860,2860,2860,2860,0
|
|
20240913,110800,22582820,2860,2860,2860,2860,0
|
|
20240913,110700,22582820,2860,2860,2860,2860,0
|
|
20240913,110600,22582820,2860,2860,2860,2860,1
|
|
20240913,110500,22579960,2855,2855,2855,2855,0
|
|
20240913,110400,22579960,2855,2860,2860,2855,1000
|
|
20240913,110300,19724400,2860,2860,2860,2860,0
|
|
20240913,110200,19724400,2860,2860,2860,2860,0
|
|
20240913,110100,19724400,2860,2860,2860,2860,0
|
|
20240913,110000,19724400,2860,2860,2860,2860,0
|
|
20240913,105900,19724400,2860,2860,2860,2860,0
|
|
20240913,105800,19724400,2860,2860,2860,2860,0
|
|
20240913,105700,19724400,2860,2860,2860,2860,0
|
|
20240913,105600,19724400,2860,2860,2860,2860,0
|
|
20240913,105500,19724400,2860,2860,2860,2860,0
|
|
20240913,105400,19724400,2860,2860,2860,2860,0
|
|
20240913,105300,19724400,2860,2860,2860,2860,0
|
|
20240913,105200,19724400,2860,2860,2860,2860,0
|
|
20240913,105100,19724400,2860,2860,2860,2860,0
|
|
20240913,105000,19724400,2860,2860,2860,2860,0
|
|
20240913,104900,19724400,2860,2860,2860,2860,0
|
|
20240913,104800,19724400,2860,2860,2860,2860,0
|
|
20240913,104700,19724400,2860,2860,2860,2860,0
|
|
20240913,104600,19724400,2860,2860,2860,2860,0
|
|
20240913,104500,19724400,2860,2860,2860,2860,0
|
|
20240913,104400,19724400,2860,2860,2860,2860,0
|
|
20240913,104300,19724400,2860,2860,2860,2860,1
|
|
20240913,104200,19721540,2880,2880,2880,2880,0
|
|
20240913,104100,19721540,2880,2880,2880,2880,0
|
|
20240913,104000,19721540,2880,2880,2880,2880,0
|
|
20240913,103900,19721540,2880,2880,2880,2880,0
|
|
20240913,103800,19721540,2880,2880,2880,2880,0
|
|
20240913,103700,19721540,2880,2880,2880,2880,0
|
|
20240913,103600,19721540,2880,2880,2880,2880,0
|
|
20240913,103500,19721540,2880,2880,2880,2880,0
|
|
20240913,103400,19721540,2880,2870,2880,2870,19
|
|
20240913,103300,19666840,2880,2880,2880,2880,0
|
|
20240913,103200,19666840,2880,2880,2880,2880,0
|
|
20240913,103100,19666840,2880,2880,2880,2880,0
|
|
20240913,103000,19666840,2880,2880,2880,2880,0
|
|
20240913,102900,19666840,2880,2880,2880,2880,0
|
|
20240913,102800,19666840,2880,2880,2880,2880,0
|
|
20240913,102700,19666840,2880,2880,2880,2880,0
|
|
20240913,102600,19666840,2880,2880,2880,2880,0
|
|
20240913,102500,19666840,2880,2880,2880,2880,0
|
|
20240913,102400,19666840,2880,2880,2880,2880,0
|
|
20240913,102300,19666840,2880,2870,2880,2870,6
|
|
20240913,102200,19649570,2880,2880,2880,2880,0
|
|
20240913,102100,19649570,2880,2880,2880,2880,0
|
|
20240913,102000,19649570,2880,2880,2880,2880,0
|
|
20240913,101900,19649570,2880,2880,2880,2880,0
|
|
20240913,101800,19649570,2880,2880,2880,2880,0
|
|
20240913,101700,19649570,2880,2880,2880,2880,0
|
|
20240913,101600,19649570,2880,2880,2880,2880,0
|
|
20240913,101500,19649570,2880,2870,2880,2870,8
|
|
20240913,101400,19626560,2855,2855,2855,2855,0
|
|
20240913,101300,19626560,2855,2870,2870,2855,383
|
|
20240913,101200,18532490,2885,2885,2885,2885,0
|
|
20240913,101100,18532490,2885,2885,2885,2885,0
|
|
20240913,101000,18532490,2885,2885,2885,2885,0
|
|
20240913,100900,18532490,2885,2885,2885,2885,0
|
|
20240913,100800,18532490,2885,2885,2885,2885,0
|
|
20240913,100700,18532490,2885,2885,2885,2885,0
|
|
20240913,100600,18532490,2885,2885,2885,2885,0
|
|
20240913,100500,18532490,2885,2870,2885,2870,4
|
|
20240913,100400,18520965,2870,2870,2870,2870,1
|
|
20240913,100300,18518095,2885,2885,2885,2885,0
|
|
20240913,100200,18518095,2885,2885,2885,2885,0
|
|
20240913,100100,18518095,2885,2870,2885,2870,90
|
|
20240913,100000,18258460,2885,2885,2885,2885,0
|
|
20240913,095900,18258460,2885,2885,2885,2885,0
|
|
20240913,095800,18258460,2885,2870,2885,2870,5
|
|
20240913,095700,18244065,2885,2870,2885,2870,50
|
|
20240913,095600,18099830,2890,2890,2890,2890,0
|
|
20240913,095500,18099830,2890,2890,2890,2890,0
|
|
20240913,095400,18099830,2890,2890,2890,2890,0
|
|
20240913,095300,18099830,2890,2890,2890,2870,13
|
|
20240913,095200,18062360,2870,2870,2885,2870,599
|
|
20240913,095100,16334335,2885,2885,2885,2885,0
|
|
20240913,095000,16334335,2885,2885,2885,2885,0
|
|
20240913,094900,16334335,2885,2885,2885,2885,0
|
|
20240913,094800,16334335,2885,2885,2885,2885,0
|
|
20240913,094700,16334335,2885,2885,2885,2885,0
|
|
20240913,094600,16334335,2885,2885,2885,2885,0
|
|
20240913,094500,16334335,2885,2885,2885,2885,0
|
|
20240913,094400,16334335,2885,2870,2885,2870,3
|
|
20240913,094300,16325695,2870,2870,2870,2870,2
|
|
20240913,094200,16319955,2880,2870,2885,2870,14
|
|
20240913,094100,16279685,2885,2885,2885,2870,129
|
|
20240913,094000,15907550,2885,2870,2885,2870,1276
|
|
20240913,093900,12230740,2870,2865,2870,2865,50
|
|
20240913,093800,12087440,2865,2865,2865,2865,10
|
|
20240913,093700,12058790,2865,2865,2865,2865,0
|
|
20240913,093600,12058790,2865,2865,2865,2865,0
|
|
20240913,093500,12058790,2865,2865,2865,2865,103
|
|
20240913,093400,11763695,2860,2860,2860,2860,0
|
|
20240913,093300,11763695,2860,2860,2860,2860,0
|
|
20240913,093200,11763695,2860,2860,2860,2860,0
|
|
20240913,093100,11763695,2860,2860,2860,2860,19
|
|
20240913,093000,11709355,2860,2860,2860,2860,0
|
|
20240913,092900,11709355,2860,2860,2860,2860,0
|
|
20240913,092800,11709355,2860,2860,2860,2860,38
|
|
20240913,092700,11600675,2865,2865,2865,2865,0
|
|
20240913,092600,11600675,2865,2865,2865,2865,0
|
|
20240913,092500,11600675,2865,2865,2865,2865,0
|
|
20240913,092400,11600675,2865,2865,2865,2865,0
|
|
20240913,092300,11600675,2865,2865,2865,2865,0
|
|
20240913,092200,11600675,2865,2865,2865,2865,0
|
|
20240913,092100,11600675,2865,2865,2865,2865,0
|
|
20240913,092000,11600675,2865,2865,2865,2865,0
|
|
20240913,091900,11600675,2865,2865,2865,2865,0
|
|
20240913,091800,11600675,2865,2860,2865,2860,33
|
|
20240913,091700,11506220,2855,2855,2855,2855,0
|
|
20240913,091600,11506220,2855,2855,2855,2855,0
|
|
20240913,091500,11506220,2855,2855,2855,2855,0
|
|
20240913,091400,11506220,2855,2855,2855,2855,0
|
|
20240913,091300,11506220,2855,2855,2855,2855,0
|
|
20240913,091200,11506220,2855,2855,2855,2855,0
|
|
20240913,091100,11506220,2855,2855,2855,2855,0
|
|
20240913,091000,11506220,2855,2855,2855,2850,19
|
|
20240913,090900,11451985,2850,2850,2850,2850,0
|
|
20240913,090800,11451985,2850,2850,2850,2850,17
|
|
20240913,090700,11403535,2830,2830,2830,2830,0
|
|
20240913,090600,11403535,2830,2845,2845,2830,4000
|
|
20240913,090500,79785,2870,2870,2870,2870,0
|
|
20240913,090400,79785,2870,2870,2870,2870,0
|
|
20240913,090300,79785,2870,2865,2870,2865,6
|
|
20240913,090200,62590,2845,2845,2845,2845,0
|
|
20240913,090100,62590,2845,2845,2845,2845,0
|
|
20240913,090000,62590,2845,2845,2845,2845,22
|