625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192200,67583910,2715,2715,2715,2715,165
|
|
20240902,192100,67583910,2715,2715,2715,2715,0
|
|
20240902,192000,67583910,2715,2715,2715,2715,0
|
|
20240902,191900,67583910,2715,2715,2715,2715,0
|
|
20240902,191800,67583910,2715,2715,2715,2715,0
|
|
20240902,191700,67583910,2715,2715,2715,2715,0
|
|
20240902,191600,67583910,2715,2715,2715,2715,0
|
|
20240902,191500,67583910,2715,2715,2715,2715,0
|
|
20240902,191400,67583910,2715,2715,2715,2715,0
|
|
20240902,191300,67583910,2715,2715,2715,2715,0
|
|
20240902,191200,67583910,2715,2715,2715,2715,0
|
|
20240902,191100,67583910,2715,2715,2715,2715,0
|
|
20240902,191000,67583910,2715,2715,2715,2715,0
|
|
20240902,190900,67583910,2715,2715,2715,2715,0
|
|
20240902,190800,67583910,2715,2715,2715,2715,0
|
|
20240902,190700,67583910,2715,2715,2715,2715,0
|
|
20240902,190600,67583910,2715,2715,2715,2715,0
|
|
20240902,190500,67583910,2715,2715,2715,2715,0
|
|
20240902,190400,67583910,2715,2715,2715,2715,0
|
|
20240902,190300,67583910,2715,2715,2715,2715,0
|
|
20240902,190200,67583910,2715,2715,2715,2715,0
|
|
20240902,190100,67583910,2715,2715,2715,2715,0
|
|
20240902,190000,67583910,2715,2715,2715,2715,0
|
|
20240902,185900,67583910,2715,2715,2715,2715,0
|
|
20240902,185800,67583910,2715,2715,2715,2715,0
|
|
20240902,185700,67583910,2715,2715,2715,2715,0
|
|
20240902,185600,67583910,2715,2715,2715,2715,0
|
|
20240902,185500,67583910,2715,2715,2715,2715,0
|
|
20240902,185400,67583910,2715,2715,2715,2715,0
|
|
20240902,185300,67583910,2715,2715,2715,2715,0
|
|
20240902,185200,67583910,2715,2715,2715,2715,165
|
|
20240902,185100,67583910,2715,2715,2715,2715,0
|
|
20240902,185000,67583910,2715,2715,2715,2715,0
|
|
20240902,184900,67583910,2715,2715,2715,2715,0
|
|
20240902,184800,67583910,2715,2715,2715,2715,0
|
|
20240902,184700,67583910,2715,2715,2715,2715,0
|
|
20240902,184600,67583910,2715,2715,2715,2715,0
|
|
20240902,184500,67583910,2715,2715,2715,2715,0
|
|
20240902,184400,67583910,2715,2715,2715,2715,0
|
|
20240902,184300,67583910,2715,2715,2715,2715,0
|
|
20240902,184200,67583910,2715,2715,2715,2715,0
|
|
20240902,184100,67583910,2715,2715,2715,2715,0
|
|
20240902,184000,67583910,2715,2715,2715,2715,0
|
|
20240902,183900,67583910,2715,2715,2715,2715,0
|
|
20240902,183800,67583910,2715,2715,2715,2715,0
|
|
20240902,183700,67583910,2715,2715,2715,2715,0
|
|
20240902,183600,67583910,2715,2715,2715,2715,0
|
|
20240902,183500,67583910,2715,2715,2715,2715,0
|
|
20240902,183400,67583910,2715,2715,2715,2715,0
|
|
20240902,183300,67583910,2715,2715,2715,2715,0
|
|
20240902,183200,67583910,2715,2715,2715,2715,0
|
|
20240902,183100,67583910,2715,2715,2715,2715,0
|
|
20240902,183000,67583910,2715,2715,2715,2715,0
|
|
20240902,182900,67583910,2715,2715,2715,2715,0
|
|
20240902,182800,67583910,2715,2715,2715,2715,0
|
|
20240902,182700,67583910,2715,2715,2715,2715,0
|
|
20240902,182600,67583910,2715,2715,2715,2715,0
|
|
20240902,182500,67583910,2715,2715,2715,2715,0
|
|
20240902,182400,67583910,2715,2715,2715,2715,0
|
|
20240902,182300,67583910,2715,2715,2715,2715,0
|
|
20240902,182200,67583910,2715,2715,2715,2715,165
|
|
20240902,182100,67583910,2715,2715,2715,2715,0
|
|
20240902,182000,67583910,2715,2715,2715,2715,0
|
|
20240902,181900,67583910,2715,2715,2715,2715,0
|
|
20240902,181800,67583910,2715,2715,2715,2715,0
|
|
20240902,181700,67583910,2715,2715,2715,2715,0
|
|
20240902,181600,67583910,2715,2715,2715,2715,0
|
|
20240902,181500,67583910,2715,2715,2715,2715,0
|
|
20240902,181400,67583910,2715,2715,2715,2715,0
|
|
20240902,181300,67583910,2715,2715,2715,2715,0
|
|
20240902,181200,67583910,2715,2715,2715,2715,0
|
|
20240902,181100,67583910,2715,2715,2715,2715,0
|
|
20240902,181000,67583910,2715,2715,2715,2715,0
|
|
20240902,180900,67583910,2715,2715,2715,2715,0
|
|
20240902,180800,67583910,2715,2715,2715,2715,0
|
|
20240902,180700,67583910,2715,2715,2715,2715,0
|
|
20240902,180600,67583910,2715,2715,2715,2715,0
|
|
20240902,180500,67583910,2715,2715,2715,2715,0
|
|
20240902,180400,67583910,2715,2715,2715,2715,0
|
|
20240902,180300,67583910,2715,2715,2715,2715,0
|
|
20240902,180200,67583910,2715,2715,2715,2715,0
|
|
20240902,180100,67583910,2715,2715,2715,2715,0
|
|
20240902,180000,67583910,2715,2715,2715,2715,0
|
|
20240902,175900,67583910,2715,2715,2715,2715,0
|
|
20240902,175800,67583910,2715,2715,2715,2715,0
|
|
20240902,175700,67583910,2715,2715,2715,2715,0
|
|
20240902,175600,67583910,2715,2715,2715,2715,0
|
|
20240902,175500,67583910,2715,2715,2715,2715,0
|
|
20240902,175400,67583910,2715,2715,2715,2715,0
|
|
20240902,175300,67583910,2715,2715,2715,2715,0
|
|
20240902,175200,67583910,2715,2715,2715,2715,165
|
|
20240902,175100,67583910,2715,2715,2715,2715,0
|
|
20240902,175000,67583910,2715,2715,2715,2715,0
|
|
20240902,174900,67583910,2715,2715,2715,2715,0
|
|
20240902,174800,67583910,2715,2715,2715,2715,0
|
|
20240902,174700,67583910,2715,2715,2715,2715,0
|
|
20240902,174600,67583910,2715,2715,2715,2715,0
|
|
20240902,174500,67583910,2715,2715,2715,2715,0
|
|
20240902,174400,67583910,2715,2715,2715,2715,0
|
|
20240902,174300,67583910,2715,2715,2715,2715,0
|
|
20240902,174200,67583910,2715,2715,2715,2715,0
|
|
20240902,174100,67583910,2715,2715,2715,2715,0
|
|
20240902,174000,67583910,2715,2715,2715,2715,0
|
|
20240902,173900,67583910,2715,2715,2715,2715,0
|
|
20240902,173800,67583910,2715,2715,2715,2715,0
|
|
20240902,173700,67583910,2715,2715,2715,2715,0
|
|
20240902,173600,67583910,2715,2715,2715,2715,0
|
|
20240902,173500,67583910,2715,2715,2715,2715,0
|
|
20240902,173400,67583910,2715,2715,2715,2715,0
|
|
20240902,173300,67583910,2715,2715,2715,2715,0
|
|
20240902,173200,67583910,2715,2715,2715,2715,0
|
|
20240902,173100,67583910,2715,2715,2715,2715,0
|
|
20240902,173000,67583910,2715,2715,2715,2715,0
|
|
20240902,172900,67583910,2715,2715,2715,2715,0
|
|
20240902,172800,67583910,2715,2715,2715,2715,0
|
|
20240902,172700,67583910,2715,2715,2715,2715,0
|
|
20240902,172600,67583910,2715,2715,2715,2715,0
|
|
20240902,172500,67583910,2715,2715,2715,2715,0
|
|
20240902,172400,67583910,2715,2715,2715,2715,0
|
|
20240902,172300,67583910,2715,2715,2715,2715,0
|
|
20240902,172200,67583910,2715,2715,2715,2715,165
|
|
20240902,172100,67583910,2715,2715,2715,2715,0
|
|
20240902,172000,67583910,2715,2715,2715,2715,0
|
|
20240902,171900,67583910,2715,2715,2715,2715,0
|
|
20240902,171800,67583910,2715,2715,2715,2715,0
|
|
20240902,171700,67583910,2715,2715,2715,2715,0
|
|
20240902,171600,67583910,2715,2715,2715,2715,0
|
|
20240902,171500,67583910,2715,2715,2715,2715,0
|
|
20240902,171400,67583910,2715,2715,2715,2715,0
|
|
20240902,171300,67583910,2715,2715,2715,2715,0
|
|
20240902,171200,67583910,2715,2715,2715,2715,0
|
|
20240902,171100,67583910,2715,2715,2715,2715,0
|
|
20240902,171000,67583910,2715,2715,2715,2715,0
|
|
20240902,170900,67583910,2715,2715,2715,2715,0
|
|
20240902,170800,67583910,2715,2715,2715,2715,0
|
|
20240902,170700,67583910,2715,2715,2715,2715,0
|
|
20240902,170600,67583910,2715,2715,2715,2715,0
|
|
20240902,170500,67583910,2715,2715,2715,2715,0
|
|
20240902,170400,67583910,2715,2715,2715,2715,0
|
|
20240902,170300,67583910,2715,2715,2715,2715,0
|
|
20240902,170200,67583910,2715,2715,2715,2715,0
|
|
20240902,170100,67583910,2715,2715,2715,2715,0
|
|
20240902,170000,67583910,2715,2715,2715,2715,0
|
|
20240902,165900,67583910,2715,2715,2715,2715,0
|
|
20240902,165800,67583910,2715,2715,2715,2715,0
|
|
20240902,165700,67583910,2715,2715,2715,2715,0
|
|
20240902,165600,67583910,2715,2715,2715,2715,0
|
|
20240902,165500,67583910,2715,2715,2715,2715,0
|
|
20240902,165400,67583910,2715,2715,2715,2715,0
|
|
20240902,165300,67583910,2715,2715,2715,2715,0
|
|
20240902,165200,67583910,2715,2715,2715,2715,165
|
|
20240902,165100,67583910,2715,2715,2715,2715,0
|
|
20240902,165000,67583910,2715,2715,2715,2715,0
|
|
20240902,164900,67583910,2715,2715,2715,2715,0
|
|
20240902,164800,67583910,2715,2715,2715,2715,0
|
|
20240902,164700,67583910,2715,2715,2715,2715,0
|
|
20240902,164600,67583910,2715,2715,2715,2715,0
|
|
20240902,164500,67583910,2715,2715,2715,2715,0
|
|
20240902,164400,67583910,2715,2715,2715,2715,0
|
|
20240902,164300,67583910,2715,2715,2715,2715,0
|
|
20240902,164200,67583910,2715,2715,2715,2715,0
|
|
20240902,164100,67583910,2715,2715,2715,2715,0
|
|
20240902,164000,67583910,2715,2715,2715,2715,0
|
|
20240902,163900,67583910,2715,2715,2715,2715,0
|
|
20240902,163800,67583910,2715,2715,2715,2715,0
|
|
20240902,163700,67583910,2715,2715,2715,2715,0
|
|
20240902,163600,67583910,2715,2715,2715,2715,0
|
|
20240902,163500,67583910,2715,2715,2715,2715,0
|
|
20240902,163400,67583910,2715,2715,2715,2715,0
|
|
20240902,163300,67583910,2715,2715,2715,2715,0
|
|
20240902,163200,67583910,2715,2715,2715,2715,0
|
|
20240902,163100,67583910,2715,2715,2715,2715,0
|
|
20240902,163000,67583910,2715,2715,2715,2715,0
|
|
20240902,162900,67583910,2715,2715,2715,2715,0
|
|
20240902,162800,67583910,2715,2715,2715,2715,0
|
|
20240902,162700,67583910,2715,2715,2715,2715,0
|
|
20240902,162600,67583910,2715,2715,2715,2715,0
|
|
20240902,162500,67583910,2715,2715,2715,2715,0
|
|
20240902,162400,67583910,2715,2715,2715,2715,0
|
|
20240902,162300,67583910,2715,2715,2715,2715,0
|
|
20240902,162200,67583910,2715,2715,2715,2715,165
|
|
20240902,162100,67583910,2715,2715,2715,2715,0
|
|
20240902,162000,67583910,2715,2715,2715,2715,0
|
|
20240902,161900,67583910,2715,2715,2715,2715,0
|
|
20240902,161800,67583910,2715,2715,2715,2715,0
|
|
20240902,161700,67583910,2715,2715,2715,2715,0
|
|
20240902,161600,67583910,2715,2715,2715,2715,0
|
|
20240902,161500,67583910,2715,2715,2715,2715,0
|
|
20240902,161400,67583910,2715,2715,2715,2715,0
|
|
20240902,161300,67583910,2715,2715,2715,2715,0
|
|
20240902,161200,67583910,2715,2715,2715,2715,0
|
|
20240902,161100,67583910,2715,2715,2715,2715,0
|
|
20240902,161000,67583910,2715,2715,2715,2715,0
|
|
20240902,160900,67583910,2715,2715,2715,2715,0
|
|
20240902,160800,67583910,2715,2715,2715,2715,0
|
|
20240902,160700,67583910,2715,2715,2715,2715,0
|
|
20240902,160600,67583910,2715,2715,2715,2715,0
|
|
20240902,160500,67583910,2715,2715,2715,2715,0
|
|
20240902,160400,67583910,2715,2715,2715,2715,0
|
|
20240902,160300,67583910,2715,2715,2715,2715,0
|
|
20240902,160200,67583910,2715,2715,2715,2715,0
|
|
20240902,160100,67583910,2715,2715,2715,2715,0
|
|
20240902,160000,67583910,2715,2715,2715,2715,0
|
|
20240902,155900,67583910,2715,2715,2715,2715,0
|
|
20240902,155800,67583910,2715,2715,2715,2715,0
|
|
20240902,155700,67583910,2715,2715,2715,2715,0
|
|
20240902,155600,67583910,2715,2715,2715,2715,0
|
|
20240902,155500,67583910,2715,2715,2715,2715,0
|
|
20240902,155400,67583910,2715,2715,2715,2715,0
|
|
20240902,155300,67583910,2715,2715,2715,2715,0
|
|
20240902,155200,67583910,2715,2715,2715,2715,165
|
|
20240902,155100,67583910,2715,2715,2715,2715,0
|
|
20240902,155000,67583910,2715,2715,2715,2715,0
|
|
20240902,154900,67583910,2715,2715,2715,2715,0
|
|
20240902,154800,67583910,2715,2715,2715,2715,0
|
|
20240902,154700,67583910,2715,2715,2715,2715,0
|
|
20240902,154600,67583910,2715,2715,2715,2715,0
|
|
20240902,154500,67583910,2715,2715,2715,2715,0
|
|
20240902,154400,67583910,2715,2715,2715,2715,0
|
|
20240902,154300,67583910,2715,2715,2715,2715,0
|
|
20240902,154200,67583910,2715,2715,2715,2715,0
|
|
20240902,154100,67583910,2715,2715,2715,2715,0
|
|
20240902,154000,67583910,2715,2715,2715,2715,0
|
|
20240902,153900,67583910,2715,2715,2715,2715,0
|
|
20240902,153800,67583910,2715,2715,2715,2715,0
|
|
20240902,153700,67583910,2715,2715,2715,2715,0
|
|
20240902,153600,67583910,2715,2715,2715,2715,0
|
|
20240902,153500,67583910,2715,2715,2715,2715,0
|
|
20240902,153400,67583910,2715,2715,2715,2715,0
|
|
20240902,153300,67583910,2715,2715,2715,2715,0
|
|
20240902,153200,67583910,2715,2715,2715,2715,0
|
|
20240902,153100,67583910,2715,2715,2715,2715,0
|
|
20240902,153000,67583910,2715,2715,2715,2715,165
|
|
20240902,152900,67135935,2700,2700,2700,2700,0
|
|
20240902,152800,67135935,2700,2700,2700,2700,0
|
|
20240902,152700,67135935,2700,2700,2700,2700,0
|
|
20240902,152600,67135935,2700,2700,2700,2700,0
|
|
20240902,152500,67135935,2700,2700,2700,2700,0
|
|
20240902,152400,67135935,2700,2700,2700,2700,0
|
|
20240902,152300,67135935,2700,2700,2700,2700,0
|
|
20240902,152200,67135935,2700,2700,2700,2700,0
|
|
20240902,152100,67135935,2700,2700,2700,2700,0
|
|
20240902,152000,67135935,2700,2700,2700,2700,0
|
|
20240902,151900,67135935,2700,2640,2700,2635,520
|
|
20240902,151800,65753360,2650,2650,2650,2650,0
|
|
20240902,151700,65753360,2650,2650,2650,2650,0
|
|
20240902,151600,65753360,2650,2650,2650,2650,0
|
|
20240902,151500,65753360,2650,2650,2650,2650,1
|
|
20240902,151400,65750710,2650,2650,2650,2650,3
|
|
20240902,151300,65742760,2650,2650,2650,2650,81
|
|
20240902,151200,65528110,2650,2650,2650,2650,0
|
|
20240902,151100,65528110,2650,2650,2650,2650,0
|
|
20240902,151000,65528110,2650,2650,2650,2650,0
|
|
20240902,150900,65528110,2650,2650,2650,2650,0
|
|
20240902,150800,65528110,2650,2650,2650,2650,1
|
|
20240902,150700,65525460,2655,2650,2655,2650,45
|
|
20240902,150600,65406200,2650,2650,2650,2650,0
|
|
20240902,150500,65406200,2650,2650,2650,2650,0
|
|
20240902,150400,65406200,2650,2650,2650,2650,0
|
|
20240902,150300,65406200,2650,2650,2650,2650,1
|
|
20240902,150200,65403550,2650,2650,2650,2650,0
|
|
20240902,150100,65403550,2650,2650,2650,2650,0
|
|
20240902,150000,65403550,2650,2650,2650,2650,0
|
|
20240902,145900,65403550,2650,2650,2650,2650,0
|
|
20240902,145800,65403550,2650,2650,2650,2650,0
|
|
20240902,145700,65403550,2650,2650,2650,2650,0
|
|
20240902,145600,65403550,2650,2650,2650,2650,0
|
|
20240902,145500,65403550,2650,2650,2650,2650,10
|
|
20240902,145400,65377050,2650,2650,2650,2650,0
|
|
20240902,145300,65377050,2650,2650,2650,2650,0
|
|
20240902,145200,65377050,2650,2650,2650,2650,0
|
|
20240902,145100,65377050,2650,2650,2650,2650,4
|
|
20240902,145000,65366450,2650,2650,2650,2650,0
|
|
20240902,144900,65366450,2650,2650,2650,2650,0
|
|
20240902,144800,65366450,2650,2650,2650,2650,0
|
|
20240902,144700,65366450,2650,2650,2650,2650,0
|
|
20240902,144600,65366450,2650,2635,2650,2635,2
|
|
20240902,144500,65361165,2635,2645,2645,2635,1500
|
|
20240902,144400,61408580,2640,2640,2640,2640,0
|
|
20240902,144300,61408580,2640,2640,2640,2640,0
|
|
20240902,144200,61408580,2640,2640,2640,2640,0
|
|
20240902,144100,61408580,2640,2660,2660,2635,4000
|
|
20240902,144000,50859990,2680,2680,2680,2680,1
|
|
20240902,143900,50857310,2680,2675,2680,2675,157
|
|
20240902,143800,50437185,2670,2665,2670,2665,56
|
|
20240902,143700,50287730,2665,2665,2665,2665,5
|
|
20240902,143600,50274405,2665,2665,2665,2665,9
|
|
20240902,143500,50250420,2665,2665,2665,2665,10
|
|
20240902,143400,50223770,2665,2665,2665,2665,0
|
|
20240902,143300,50223770,2665,2665,2665,2665,17
|
|
20240902,143200,50178465,2665,2665,2665,2665,2
|
|
20240902,143100,50173135,2660,2660,2660,2660,0
|
|
20240902,143000,50173135,2660,2660,2660,2660,194
|
|
20240902,142900,49657095,2660,2660,2660,2660,1
|
|
20240902,142800,49654435,2660,2660,2660,2660,0
|
|
20240902,142700,49654435,2660,2660,2660,2660,20
|
|
20240902,142600,49601235,2660,2660,2660,2660,0
|
|
20240902,142500,49601235,2660,2660,2660,2660,0
|
|
20240902,142400,49601235,2660,2655,2660,2655,15
|
|
20240902,142300,49561405,2655,2655,2655,2655,0
|
|
20240902,142200,49561405,2655,2655,2655,2655,150
|
|
20240902,142100,49163155,2655,2655,2655,2655,0
|
|
20240902,142000,49163155,2655,2655,2655,2655,0
|
|
20240902,141900,49163155,2655,2655,2655,2655,0
|
|
20240902,141800,49163155,2655,2655,2655,2655,0
|
|
20240902,141700,49163155,2655,2655,2655,2655,0
|
|
20240902,141600,49163155,2655,2655,2655,2655,0
|
|
20240902,141500,49163155,2655,2655,2655,2655,52
|
|
20240902,141400,49025095,2660,2660,2660,2660,0
|
|
20240902,141300,49025095,2660,2660,2660,2660,0
|
|
20240902,141200,49025095,2660,2660,2660,2660,0
|
|
20240902,141100,49025095,2660,2660,2660,2660,0
|
|
20240902,141000,49025095,2660,2660,2660,2660,0
|
|
20240902,140900,49025095,2660,2660,2660,2660,0
|
|
20240902,140800,49025095,2660,2660,2660,2660,0
|
|
20240902,140700,49025095,2660,2660,2660,2660,0
|
|
20240902,140600,49025095,2660,2660,2660,2660,0
|
|
20240902,140500,49025095,2660,2660,2660,2660,0
|
|
20240902,140400,49025095,2660,2660,2660,2660,0
|
|
20240902,140300,49025095,2660,2660,2660,2660,0
|
|
20240902,140200,49025095,2660,2660,2660,2660,1
|
|
20240902,140100,49022435,2655,2655,2655,2655,3
|
|
20240902,140000,49014470,2655,2655,2655,2655,30
|
|
20240902,135900,48934820,2655,2655,2655,2655,0
|
|
20240902,135800,48934820,2655,2655,2655,2655,0
|
|
20240902,135700,48934820,2655,2655,2655,2655,0
|
|
20240902,135600,48934820,2655,2655,2655,2655,0
|
|
20240902,135500,48934820,2655,2645,2655,2645,13
|
|
20240902,135400,48900370,2645,2645,2645,2645,2
|
|
20240902,135300,48895080,2645,2645,2645,2645,280
|
|
20240902,135200,48154480,2645,2645,2645,2645,0
|
|
20240902,135100,48154480,2645,2645,2645,2645,0
|
|
20240902,135000,48154480,2645,2645,2645,2645,0
|
|
20240902,134900,48154480,2645,2645,2645,2645,0
|
|
20240902,134800,48154480,2645,2645,2645,2645,2
|
|
20240902,134700,48149190,2645,2645,2645,2645,1
|
|
20240902,134600,48146545,2650,2650,2650,2650,0
|
|
20240902,134500,48146545,2650,2650,2650,2650,0
|
|
20240902,134400,48146545,2650,2650,2650,2650,0
|
|
20240902,134300,48146545,2650,2650,2650,2650,0
|
|
20240902,134200,48146545,2650,2650,2650,2650,2
|
|
20240902,134100,48141245,2650,2650,2650,2650,0
|
|
20240902,134000,48141245,2650,2650,2650,2650,0
|
|
20240902,133900,48141245,2650,2650,2650,2650,0
|
|
20240902,133800,48141245,2650,2650,2650,2650,0
|
|
20240902,133700,48141245,2650,2650,2650,2650,0
|
|
20240902,133600,48141245,2650,2650,2650,2650,2
|
|
20240902,133500,48135945,2650,2650,2650,2650,0
|
|
20240902,133400,48135945,2650,2650,2650,2650,0
|
|
20240902,133300,48135945,2650,2650,2650,2650,0
|
|
20240902,133200,48135945,2650,2650,2650,2650,0
|
|
20240902,133100,48135945,2650,2650,2650,2650,0
|
|
20240902,133000,48135945,2650,2650,2650,2650,2
|
|
20240902,132900,48130645,2650,2650,2650,2650,0
|
|
20240902,132800,48130645,2650,2650,2650,2650,0
|
|
20240902,132700,48130645,2650,2650,2650,2650,0
|
|
20240902,132600,48130645,2650,2650,2650,2650,0
|
|
20240902,132500,48130645,2650,2650,2650,2650,0
|
|
20240902,132400,48130645,2650,2650,2650,2650,3
|
|
20240902,132300,48122695,2650,2650,2650,2650,0
|
|
20240902,132200,48122695,2650,2650,2650,2650,0
|
|
20240902,132100,48122695,2650,2650,2650,2650,0
|
|
20240902,132000,48122695,2650,2650,2650,2650,0
|
|
20240902,131900,48122695,2650,2650,2650,2650,0
|
|
20240902,131800,48122695,2650,2650,2650,2650,2
|
|
20240902,131700,48117395,2650,2650,2650,2650,0
|
|
20240902,131600,48117395,2650,2650,2650,2650,0
|
|
20240902,131500,48117395,2650,2650,2650,2650,0
|
|
20240902,131400,48117395,2650,2650,2650,2650,0
|
|
20240902,131300,48117395,2650,2650,2650,2650,0
|
|
20240902,131200,48117395,2650,2650,2650,2650,2
|
|
20240902,131100,48112095,2635,2645,2645,2635,500
|
|
20240902,131000,46793805,2650,2650,2650,2650,500
|
|
20240902,130900,45468805,2650,2650,2650,2650,0
|
|
20240902,130800,45468805,2650,2650,2650,2650,0
|
|
20240902,130700,45468805,2650,2650,2650,2650,0
|
|
20240902,130600,45468805,2650,2650,2650,2650,2
|
|
20240902,130500,45463505,2645,2645,2645,2645,0
|
|
20240902,130400,45463505,2645,2645,2645,2645,0
|
|
20240902,130300,45463505,2645,2650,2650,2645,61
|
|
20240902,130200,45302155,2655,2655,2655,2655,0
|
|
20240902,130100,45302155,2655,2655,2655,2655,1
|
|
20240902,130000,45299500,2655,2655,2655,2655,2
|
|
20240902,125900,45294190,2655,2655,2655,2655,0
|
|
20240902,125800,45294190,2655,2655,2655,2655,0
|
|
20240902,125700,45294190,2655,2655,2655,2655,0
|
|
20240902,125600,45294190,2655,2655,2655,2655,0
|
|
20240902,125500,45294190,2655,2655,2655,2655,0
|
|
20240902,125400,45294190,2655,2655,2655,2655,2
|
|
20240902,125300,45288880,2655,2655,2655,2655,0
|
|
20240902,125200,45288880,2655,2655,2655,2655,0
|
|
20240902,125100,45288880,2655,2655,2655,2655,0
|
|
20240902,125000,45288880,2655,2655,2655,2655,0
|
|
20240902,124900,45288880,2655,2655,2655,2655,0
|
|
20240902,124800,45288880,2655,2655,2655,2655,2
|
|
20240902,124700,45283570,2655,2655,2655,2655,0
|
|
20240902,124600,45283570,2655,2655,2655,2655,0
|
|
20240902,124500,45283570,2655,2655,2655,2655,0
|
|
20240902,124400,45283570,2655,2655,2655,2655,0
|
|
20240902,124300,45283570,2655,2655,2655,2655,0
|
|
20240902,124200,45283570,2655,2655,2655,2655,1
|
|
20240902,124100,45280915,2655,2655,2655,2655,0
|
|
20240902,124000,45280915,2655,2655,2655,2655,0
|
|
20240902,123900,45280915,2655,2655,2655,2655,0
|
|
20240902,123800,45280915,2655,2655,2655,2655,0
|
|
20240902,123700,45280915,2655,2655,2655,2655,0
|
|
20240902,123600,45280915,2655,2655,2655,2655,1
|
|
20240902,123500,45278260,2655,2655,2655,2655,0
|
|
20240902,123400,45278260,2655,2655,2655,2655,0
|
|
20240902,123300,45278260,2655,2655,2655,2655,0
|
|
20240902,123200,45278260,2655,2655,2655,2655,0
|
|
20240902,123100,45278260,2655,2655,2655,2655,0
|
|
20240902,123000,45278260,2655,2655,2655,2655,1
|
|
20240902,122900,45275605,2655,2655,2655,2655,0
|
|
20240902,122800,45275605,2655,2655,2655,2655,1
|
|
20240902,122700,45272950,2650,2650,2650,2650,0
|
|
20240902,122600,45272950,2650,2650,2650,2650,88
|
|
20240902,122500,45039750,2650,2650,2650,2650,12
|
|
20240902,122400,45007950,2650,2650,2650,2650,1
|
|
20240902,122300,45005300,2650,2650,2650,2650,0
|
|
20240902,122200,45005300,2650,2650,2650,2650,0
|
|
20240902,122100,45005300,2650,2650,2650,2650,0
|
|
20240902,122000,45005300,2650,2650,2650,2650,0
|
|
20240902,121900,45005300,2650,2650,2650,2650,0
|
|
20240902,121800,45005300,2650,2650,2650,2650,1
|
|
20240902,121700,45002650,2650,2650,2650,2650,0
|
|
20240902,121600,45002650,2650,2650,2650,2650,0
|
|
20240902,121500,45002650,2650,2650,2650,2650,0
|
|
20240902,121400,45002650,2650,2650,2650,2650,5
|
|
20240902,121300,44989400,2650,2650,2650,2650,0
|
|
20240902,121200,44989400,2650,2650,2650,2650,1
|
|
20240902,121100,44986750,2650,2650,2650,2650,0
|
|
20240902,121000,44986750,2650,2650,2650,2650,0
|
|
20240902,120900,44986750,2650,2650,2650,2650,12
|
|
20240902,120800,44954950,2650,2650,2650,2650,0
|
|
20240902,120700,44954950,2650,2650,2650,2650,0
|
|
20240902,120600,44954950,2650,2650,2650,2650,1
|
|
20240902,120500,44952300,2650,2650,2650,2650,4
|
|
20240902,120400,44941700,2650,2650,2650,2650,0
|
|
20240902,120300,44941700,2650,2650,2650,2650,1
|
|
20240902,120200,44939050,2635,2635,2635,2635,775
|
|
20240902,120100,42896925,2635,2635,2635,2635,0
|
|
20240902,120000,42896925,2635,2635,2635,2635,1
|
|
20240902,115900,42894290,2635,2635,2635,2635,0
|
|
20240902,115800,42894290,2635,2635,2635,2635,0
|
|
20240902,115700,42894290,2635,2635,2635,2635,0
|
|
20240902,115600,42894290,2635,2635,2635,2635,0
|
|
20240902,115500,42894290,2635,2635,2635,2635,0
|
|
20240902,115400,42894290,2635,2635,2635,2635,1
|
|
20240902,115300,42891655,2635,2635,2635,2635,0
|
|
20240902,115200,42891655,2635,2635,2635,2635,0
|
|
20240902,115100,42891655,2635,2635,2635,2635,0
|
|
20240902,115000,42891655,2635,2635,2635,2635,5
|
|
20240902,114900,42878480,2635,2635,2635,2635,0
|
|
20240902,114800,42878480,2635,2635,2635,2635,1
|
|
20240902,114700,42875845,2635,2635,2635,2635,0
|
|
20240902,114600,42875845,2635,2635,2635,2635,0
|
|
20240902,114500,42875845,2635,2630,2635,2630,450
|
|
20240902,114400,41690410,2630,2630,2630,2630,0
|
|
20240902,114300,41690410,2630,2630,2630,2630,0
|
|
20240902,114200,41690410,2630,2630,2630,2630,1
|
|
20240902,114100,41687780,2630,2630,2630,2630,0
|
|
20240902,114000,41687780,2630,2630,2630,2630,0
|
|
20240902,113900,41687780,2630,2630,2630,2630,0
|
|
20240902,113800,41687780,2630,2630,2630,2630,0
|
|
20240902,113700,41687780,2630,2630,2630,2630,0
|
|
20240902,113600,41687780,2630,2630,2630,2630,1
|
|
20240902,113500,41685150,2630,2630,2630,2630,0
|
|
20240902,113400,41685150,2630,2630,2630,2630,0
|
|
20240902,113300,41685150,2630,2630,2630,2630,1
|
|
20240902,113200,41682520,2630,2630,2630,2630,0
|
|
20240902,113100,41682520,2630,2630,2630,2630,0
|
|
20240902,113000,41682520,2630,2630,2630,2630,1
|
|
20240902,112900,41679890,2630,2630,2630,2630,0
|
|
20240902,112800,41679890,2630,2615,2630,2615,10
|
|
20240902,112700,41653725,2630,2630,2630,2630,0
|
|
20240902,112600,41653725,2630,2630,2630,2630,0
|
|
20240902,112500,41653725,2630,2630,2630,2630,0
|
|
20240902,112400,41653725,2630,2630,2630,2630,9
|
|
20240902,112300,41630055,2630,2630,2630,2630,0
|
|
20240902,112200,41630055,2630,2630,2630,2630,0
|
|
20240902,112100,41630055,2630,2630,2630,2630,0
|
|
20240902,112000,41630055,2630,2630,2630,2630,0
|
|
20240902,111900,41630055,2630,2630,2630,2630,0
|
|
20240902,111800,41630055,2630,2630,2630,2630,1
|
|
20240902,111700,41627425,2630,2630,2630,2630,0
|
|
20240902,111600,41627425,2630,2630,2630,2630,0
|
|
20240902,111500,41627425,2630,2630,2630,2630,0
|
|
20240902,111400,41627425,2630,2630,2630,2630,0
|
|
20240902,111300,41627425,2630,2630,2630,2630,0
|
|
20240902,111200,41627425,2630,2630,2630,2630,1
|
|
20240902,111100,41624795,2625,2625,2625,2625,0
|
|
20240902,111000,41624795,2625,2625,2625,2625,0
|
|
20240902,110900,41624795,2625,2625,2625,2625,0
|
|
20240902,110800,41624795,2625,2625,2625,2625,0
|
|
20240902,110700,41624795,2625,2625,2625,2625,2
|
|
20240902,110600,41619545,2625,2625,2625,2625,1
|
|
20240902,110500,41616920,2625,2625,2625,2625,0
|
|
20240902,110400,41616920,2625,2625,2625,2625,0
|
|
20240902,110300,41616920,2625,2625,2625,2625,370
|
|
20240902,110200,40645670,2625,2625,2625,2625,0
|
|
20240902,110100,40645670,2625,2625,2625,2625,0
|
|
20240902,110000,40645670,2625,2625,2625,2625,104
|
|
20240902,105900,40372670,2605,2605,2605,2605,0
|
|
20240902,105800,40372670,2605,2605,2605,2605,0
|
|
20240902,105700,40372670,2605,2605,2605,2605,0
|
|
20240902,105600,40372670,2605,2605,2605,2605,0
|
|
20240902,105500,40372670,2605,2605,2605,2605,0
|
|
20240902,105400,40372670,2605,2605,2605,2605,0
|
|
20240902,105300,40372670,2605,2605,2605,2605,0
|
|
20240902,105200,40372670,2605,2605,2605,2605,1
|
|
20240902,105100,40370065,2610,2615,2615,2610,2
|
|
20240902,105000,40364840,2620,2620,2620,2620,0
|
|
20240902,104900,40364840,2620,2620,2620,2620,0
|
|
20240902,104800,40364840,2620,2620,2620,2620,0
|
|
20240902,104700,40364840,2620,2620,2620,2605,2001
|
|
20240902,104600,35140610,2620,2620,2620,2620,0
|
|
20240902,104500,35140610,2620,2620,2620,2620,0
|
|
20240902,104400,35140610,2620,2620,2620,2620,0
|
|
20240902,104300,35140610,2620,2620,2620,2620,0
|
|
20240902,104200,35140610,2620,2625,2625,2620,1000
|
|
20240902,104100,32519425,2620,2620,2620,2620,0
|
|
20240902,104000,32519425,2620,2620,2620,2620,0
|
|
20240902,103900,32519425,2620,2620,2620,2620,0
|
|
20240902,103800,32519425,2620,2620,2620,2620,0
|
|
20240902,103700,32519425,2620,2620,2620,2620,0
|
|
20240902,103600,32519425,2620,2620,2620,2620,0
|
|
20240902,103500,32519425,2620,2620,2620,2620,0
|
|
20240902,103400,32519425,2620,2645,2645,2620,3000
|
|
20240902,103300,24630770,2645,2645,2645,2645,0
|
|
20240902,103200,24630770,2645,2645,2645,2645,0
|
|
20240902,103100,24630770,2645,2645,2645,2645,0
|
|
20240902,103000,24630770,2645,2645,2645,2645,0
|
|
20240902,102900,24630770,2645,2645,2645,2645,0
|
|
20240902,102800,24630770,2645,2645,2645,2645,0
|
|
20240902,102700,24630770,2645,2645,2645,2645,197
|
|
20240902,102600,24109705,2630,2635,2635,2630,2000
|
|
20240902,102500,18840295,2635,2635,2635,2635,500
|
|
20240902,102400,17522795,2635,2640,2640,2635,500
|
|
20240902,102300,16202910,2645,2645,2645,2645,100
|
|
20240902,102200,15938410,2645,2645,2645,2645,0
|
|
20240902,102100,15938410,2645,2645,2645,2645,1
|
|
20240902,102000,15935765,2645,2645,2645,2645,0
|
|
20240902,101900,15935765,2645,2645,2645,2645,0
|
|
20240902,101800,15935765,2645,2645,2645,2645,0
|
|
20240902,101700,15935765,2645,2645,2645,2645,0
|
|
20240902,101600,15935765,2645,2645,2645,2645,0
|
|
20240902,101500,15935765,2645,2645,2645,2645,0
|
|
20240902,101400,15935765,2645,2645,2645,2645,0
|
|
20240902,101300,15935765,2645,2645,2645,2645,0
|
|
20240902,101200,15935765,2645,2645,2645,2645,0
|
|
20240902,101100,15935765,2645,2645,2645,2645,0
|
|
20240902,101000,15935765,2645,2645,2645,2645,9
|
|
20240902,100900,15911960,2645,2655,2655,2645,317
|
|
20240902,100800,15070745,2655,2655,2655,2655,0
|
|
20240902,100700,15070745,2655,2655,2655,2655,25
|
|
20240902,100600,15004370,2655,2640,2655,2635,81
|
|
20240902,100500,14790835,2630,2630,2630,2630,0
|
|
20240902,100400,14790835,2630,2630,2630,2630,0
|
|
20240902,100300,14790835,2630,2630,2630,2630,0
|
|
20240902,100200,14790835,2630,2630,2630,2630,0
|
|
20240902,100100,14790835,2630,2630,2630,2630,0
|
|
20240902,100000,14790835,2630,2630,2630,2630,0
|
|
20240902,095900,14790835,2630,2685,2685,2630,2200
|
|
20240902,095800,8966145,2685,2685,2685,2685,0
|
|
20240902,095700,8966145,2685,2670,2685,2640,956
|
|
20240902,095600,6429165,2665,2665,2665,2665,0
|
|
20240902,095500,6429165,2665,2665,2665,2665,0
|
|
20240902,095400,6429165,2665,2665,2665,2665,0
|
|
20240902,095300,6429165,2665,2665,2665,2665,0
|
|
20240902,095200,6429165,2665,2665,2665,2665,0
|
|
20240902,095100,6429165,2665,2680,2680,2665,100
|
|
20240902,095000,6162615,2715,2715,2715,2715,0
|
|
20240902,094900,6162615,2715,2705,2715,2705,3
|
|
20240902,094800,6154480,2705,2705,2705,2705,2
|
|
20240902,094700,6149070,2660,2685,2685,2660,1000
|
|
20240902,094600,3471080,2680,2680,2680,2680,0
|
|
20240902,094500,3471080,2680,2680,2680,2680,0
|
|
20240902,094400,3471080,2680,2680,2680,2680,0
|
|
20240902,094300,3471080,2680,2680,2680,2680,0
|
|
20240902,094200,3471080,2680,2680,2680,2680,0
|
|
20240902,094100,3471080,2680,2680,2680,2680,0
|
|
20240902,094000,3471080,2680,2680,2680,2680,0
|
|
20240902,093900,3471080,2680,2680,2680,2680,0
|
|
20240902,093800,3471080,2680,2680,2680,2680,0
|
|
20240902,093700,3471080,2680,2680,2680,2680,0
|
|
20240902,093600,3471080,2680,2680,2680,2680,0
|
|
20240902,093500,3471080,2680,2680,2680,2680,0
|
|
20240902,093400,3471080,2680,2680,2680,2680,0
|
|
20240902,093300,3471080,2680,2680,2680,2680,4
|
|
20240902,093200,3460360,2675,2675,2675,2675,0
|
|
20240902,093100,3460360,2675,2675,2675,2675,0
|
|
20240902,093000,3460360,2675,2675,2675,2675,0
|
|
20240902,092900,3460360,2675,2675,2675,2675,21
|
|
20240902,092800,3404185,2680,2680,2680,2680,0
|
|
20240902,092700,3404185,2680,2680,2680,2680,30
|
|
20240902,092600,3323785,2680,2680,2680,2680,0
|
|
20240902,092500,3323785,2680,2680,2680,2680,0
|
|
20240902,092400,3323785,2680,2680,2680,2680,0
|
|
20240902,092300,3323785,2680,2680,2680,2680,0
|
|
20240902,092200,3323785,2680,2690,2700,2680,499
|
|
20240902,092100,1981670,2685,2685,2685,2685,0
|
|
20240902,092000,1981670,2685,2685,2685,2685,0
|
|
20240902,091900,1981670,2685,2695,2695,2685,175
|
|
20240902,091800,1510920,2705,2705,2705,2705,0
|
|
20240902,091700,1510920,2705,2705,2705,2705,280
|
|
20240902,091600,753520,2705,2705,2705,2705,0
|
|
20240902,091500,753520,2705,2705,2705,2705,0
|
|
20240902,091400,753520,2705,2705,2705,2705,0
|
|
20240902,091300,753520,2705,2705,2705,2705,0
|
|
20240902,091200,753520,2705,2705,2705,2705,0
|
|
20240902,091100,753520,2705,2705,2705,2705,0
|
|
20240902,091000,753520,2705,2705,2705,2705,0
|
|
20240902,090900,753520,2705,2705,2705,2705,13
|
|
20240902,090800,718355,2705,2705,2705,2705,0
|
|
20240902,090700,718355,2705,2705,2705,2705,0
|
|
20240902,090600,718355,2705,2705,2705,2705,0
|
|
20240902,090500,718355,2705,2705,2705,2705,0
|
|
20240902,090400,718355,2705,2705,2705,2705,158
|
|
20240902,090300,290965,2705,2705,2705,2705,0
|
|
20240902,090200,290965,2705,2705,2705,2705,0
|
|
20240902,090100,290965,2705,2705,2705,2705,0
|
|
20240902,090000,290965,2705,2735,2735,2705,107
|