625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192200,12754755,2670,2670,2670,2670,185
|
|
20240913,192100,12754755,2670,2670,2670,2670,0
|
|
20240913,192000,12754755,2670,2670,2670,2670,0
|
|
20240913,191900,12754755,2670,2670,2670,2670,0
|
|
20240913,191800,12754755,2670,2670,2670,2670,0
|
|
20240913,191700,12754755,2670,2670,2670,2670,0
|
|
20240913,191600,12754755,2670,2670,2670,2670,0
|
|
20240913,191500,12754755,2670,2670,2670,2670,0
|
|
20240913,191400,12754755,2670,2670,2670,2670,0
|
|
20240913,191300,12754755,2670,2670,2670,2670,0
|
|
20240913,191200,12754755,2670,2670,2670,2670,0
|
|
20240913,191100,12754755,2670,2670,2670,2670,0
|
|
20240913,191000,12754755,2670,2670,2670,2670,0
|
|
20240913,190900,12754755,2670,2670,2670,2670,0
|
|
20240913,190800,12754755,2670,2670,2670,2670,0
|
|
20240913,190700,12754755,2670,2670,2670,2670,0
|
|
20240913,190600,12754755,2670,2670,2670,2670,0
|
|
20240913,190500,12754755,2670,2670,2670,2670,0
|
|
20240913,190400,12754755,2670,2670,2670,2670,0
|
|
20240913,190300,12754755,2670,2670,2670,2670,0
|
|
20240913,190200,12754755,2670,2670,2670,2670,0
|
|
20240913,190100,12754755,2670,2670,2670,2670,0
|
|
20240913,190000,12754755,2670,2670,2670,2670,0
|
|
20240913,185900,12754755,2670,2670,2670,2670,0
|
|
20240913,185800,12754755,2670,2670,2670,2670,0
|
|
20240913,185700,12754755,2670,2670,2670,2670,0
|
|
20240913,185600,12754755,2670,2670,2670,2670,0
|
|
20240913,185500,12754755,2670,2670,2670,2670,0
|
|
20240913,185400,12754755,2670,2670,2670,2670,0
|
|
20240913,185300,12754755,2670,2670,2670,2670,0
|
|
20240913,185200,12754755,2670,2670,2670,2670,185
|
|
20240913,185100,12754755,2670,2670,2670,2670,0
|
|
20240913,185000,12754755,2670,2670,2670,2670,0
|
|
20240913,184900,12754755,2670,2670,2670,2670,0
|
|
20240913,184800,12754755,2670,2670,2670,2670,0
|
|
20240913,184700,12754755,2670,2670,2670,2670,0
|
|
20240913,184600,12754755,2670,2670,2670,2670,0
|
|
20240913,184500,12754755,2670,2670,2670,2670,0
|
|
20240913,184400,12754755,2670,2670,2670,2670,0
|
|
20240913,184300,12754755,2670,2670,2670,2670,0
|
|
20240913,184200,12754755,2670,2670,2670,2670,0
|
|
20240913,184100,12754755,2670,2670,2670,2670,0
|
|
20240913,184000,12754755,2670,2670,2670,2670,0
|
|
20240913,183900,12754755,2670,2670,2670,2670,0
|
|
20240913,183800,12754755,2670,2670,2670,2670,0
|
|
20240913,183700,12754755,2670,2670,2670,2670,0
|
|
20240913,183600,12754755,2670,2670,2670,2670,0
|
|
20240913,183500,12754755,2670,2670,2670,2670,0
|
|
20240913,183400,12754755,2670,2670,2670,2670,0
|
|
20240913,183300,12754755,2670,2670,2670,2670,0
|
|
20240913,183200,12754755,2670,2670,2670,2670,0
|
|
20240913,183100,12754755,2670,2670,2670,2670,0
|
|
20240913,183000,12754755,2670,2670,2670,2670,0
|
|
20240913,182900,12754755,2670,2670,2670,2670,0
|
|
20240913,182800,12754755,2670,2670,2670,2670,0
|
|
20240913,182700,12754755,2670,2670,2670,2670,0
|
|
20240913,182600,12754755,2670,2670,2670,2670,0
|
|
20240913,182500,12754755,2670,2670,2670,2670,0
|
|
20240913,182400,12754755,2670,2670,2670,2670,0
|
|
20240913,182300,12754755,2670,2670,2670,2670,0
|
|
20240913,182200,12754755,2670,2670,2670,2670,185
|
|
20240913,182100,12754755,2670,2670,2670,2670,0
|
|
20240913,182000,12754755,2670,2670,2670,2670,0
|
|
20240913,181900,12754755,2670,2670,2670,2670,0
|
|
20240913,181800,12754755,2670,2670,2670,2670,0
|
|
20240913,181700,12754755,2670,2670,2670,2670,0
|
|
20240913,181600,12754755,2670,2670,2670,2670,0
|
|
20240913,181500,12754755,2670,2670,2670,2670,0
|
|
20240913,181400,12754755,2670,2670,2670,2670,0
|
|
20240913,181300,12754755,2670,2670,2670,2670,0
|
|
20240913,181200,12754755,2670,2670,2670,2670,0
|
|
20240913,181100,12754755,2670,2670,2670,2670,0
|
|
20240913,181000,12754755,2670,2670,2670,2670,0
|
|
20240913,180900,12754755,2670,2670,2670,2670,0
|
|
20240913,180800,12754755,2670,2670,2670,2670,0
|
|
20240913,180700,12754755,2670,2670,2670,2670,0
|
|
20240913,180600,12754755,2670,2670,2670,2670,0
|
|
20240913,180500,12754755,2670,2670,2670,2670,0
|
|
20240913,180400,12754755,2670,2670,2670,2670,0
|
|
20240913,180300,12754755,2670,2670,2670,2670,0
|
|
20240913,180200,12754755,2670,2670,2670,2670,0
|
|
20240913,180100,12754755,2670,2670,2670,2670,0
|
|
20240913,180000,12754755,2670,2670,2670,2670,0
|
|
20240913,175900,12754755,2670,2670,2670,2670,0
|
|
20240913,175800,12754755,2670,2670,2670,2670,0
|
|
20240913,175700,12754755,2670,2670,2670,2670,0
|
|
20240913,175600,12754755,2670,2670,2670,2670,0
|
|
20240913,175500,12754755,2670,2670,2670,2670,0
|
|
20240913,175400,12754755,2670,2670,2670,2670,0
|
|
20240913,175300,12754755,2670,2670,2670,2670,0
|
|
20240913,175200,12754755,2670,2670,2670,2670,185
|
|
20240913,175100,12754755,2670,2670,2670,2670,0
|
|
20240913,175000,12754755,2670,2670,2670,2670,0
|
|
20240913,174900,12754755,2670,2670,2670,2670,0
|
|
20240913,174800,12754755,2670,2670,2670,2670,0
|
|
20240913,174700,12754755,2670,2670,2670,2670,0
|
|
20240913,174600,12754755,2670,2670,2670,2670,0
|
|
20240913,174500,12754755,2670,2670,2670,2670,0
|
|
20240913,174400,12754755,2670,2670,2670,2670,0
|
|
20240913,174300,12754755,2670,2670,2670,2670,0
|
|
20240913,174200,12754755,2670,2670,2670,2670,0
|
|
20240913,174100,12754755,2670,2670,2670,2670,0
|
|
20240913,174000,12754755,2670,2670,2670,2670,0
|
|
20240913,173900,12754755,2670,2670,2670,2670,0
|
|
20240913,173800,12754755,2670,2670,2670,2670,0
|
|
20240913,173700,12754755,2670,2670,2670,2670,0
|
|
20240913,173600,12754755,2670,2670,2670,2670,0
|
|
20240913,173500,12754755,2670,2670,2670,2670,0
|
|
20240913,173400,12754755,2670,2670,2670,2670,0
|
|
20240913,173300,12754755,2670,2670,2670,2670,0
|
|
20240913,173200,12754755,2670,2670,2670,2670,0
|
|
20240913,173100,12754755,2670,2670,2670,2670,0
|
|
20240913,173000,12754755,2670,2670,2670,2670,0
|
|
20240913,172900,12754755,2670,2670,2670,2670,0
|
|
20240913,172800,12754755,2670,2670,2670,2670,0
|
|
20240913,172700,12754755,2670,2670,2670,2670,0
|
|
20240913,172600,12754755,2670,2670,2670,2670,0
|
|
20240913,172500,12754755,2670,2670,2670,2670,0
|
|
20240913,172400,12754755,2670,2670,2670,2670,0
|
|
20240913,172300,12754755,2670,2670,2670,2670,0
|
|
20240913,172200,12754755,2670,2670,2670,2670,185
|
|
20240913,172100,12754755,2670,2670,2670,2670,0
|
|
20240913,172000,12754755,2670,2670,2670,2670,0
|
|
20240913,171900,12754755,2670,2670,2670,2670,0
|
|
20240913,171800,12754755,2670,2670,2670,2670,0
|
|
20240913,171700,12754755,2670,2670,2670,2670,0
|
|
20240913,171600,12754755,2670,2670,2670,2670,0
|
|
20240913,171500,12754755,2670,2670,2670,2670,0
|
|
20240913,171400,12754755,2670,2670,2670,2670,0
|
|
20240913,171300,12754755,2670,2670,2670,2670,0
|
|
20240913,171200,12754755,2670,2670,2670,2670,0
|
|
20240913,171100,12754755,2670,2670,2670,2670,0
|
|
20240913,171000,12754755,2670,2670,2670,2670,0
|
|
20240913,170900,12754755,2670,2670,2670,2670,0
|
|
20240913,170800,12754755,2670,2670,2670,2670,0
|
|
20240913,170700,12754755,2670,2670,2670,2670,0
|
|
20240913,170600,12754755,2670,2670,2670,2670,0
|
|
20240913,170500,12754755,2670,2670,2670,2670,0
|
|
20240913,170400,12754755,2670,2670,2670,2670,0
|
|
20240913,170300,12754755,2670,2670,2670,2670,0
|
|
20240913,170200,12754755,2670,2670,2670,2670,0
|
|
20240913,170100,12754755,2670,2670,2670,2670,0
|
|
20240913,170000,12754755,2670,2670,2670,2670,0
|
|
20240913,165900,12754755,2670,2670,2670,2670,0
|
|
20240913,165800,12754755,2670,2670,2670,2670,0
|
|
20240913,165700,12754755,2670,2670,2670,2670,0
|
|
20240913,165600,12754755,2670,2670,2670,2670,0
|
|
20240913,165500,12754755,2670,2670,2670,2670,0
|
|
20240913,165400,12754755,2670,2670,2670,2670,0
|
|
20240913,165300,12754755,2670,2670,2670,2670,0
|
|
20240913,165200,12754755,2670,2670,2670,2670,185
|
|
20240913,165100,12754755,2670,2670,2670,2670,0
|
|
20240913,165000,12754755,2670,2670,2670,2670,0
|
|
20240913,164900,12754755,2670,2670,2670,2670,0
|
|
20240913,164800,12754755,2670,2670,2670,2670,0
|
|
20240913,164700,12754755,2670,2670,2670,2670,0
|
|
20240913,164600,12754755,2670,2670,2670,2670,0
|
|
20240913,164500,12754755,2670,2670,2670,2670,0
|
|
20240913,164400,12754755,2670,2670,2670,2670,0
|
|
20240913,164300,12754755,2670,2670,2670,2670,0
|
|
20240913,164200,12754755,2670,2670,2670,2670,0
|
|
20240913,164100,12754755,2670,2670,2670,2670,0
|
|
20240913,164000,12754755,2670,2670,2670,2670,0
|
|
20240913,163900,12754755,2670,2670,2670,2670,0
|
|
20240913,163800,12754755,2670,2670,2670,2670,0
|
|
20240913,163700,12754755,2670,2670,2670,2670,0
|
|
20240913,163600,12754755,2670,2670,2670,2670,0
|
|
20240913,163500,12754755,2670,2670,2670,2670,0
|
|
20240913,163400,12754755,2670,2670,2670,2670,0
|
|
20240913,163300,12754755,2670,2670,2670,2670,0
|
|
20240913,163200,12754755,2670,2670,2670,2670,0
|
|
20240913,163100,12754755,2670,2670,2670,2670,0
|
|
20240913,163000,12754755,2670,2670,2670,2670,0
|
|
20240913,162900,12754755,2670,2670,2670,2670,0
|
|
20240913,162800,12754755,2670,2670,2670,2670,0
|
|
20240913,162700,12754755,2670,2670,2670,2670,0
|
|
20240913,162600,12754755,2670,2670,2670,2670,0
|
|
20240913,162500,12754755,2670,2670,2670,2670,0
|
|
20240913,162400,12754755,2670,2670,2670,2670,0
|
|
20240913,162300,12754755,2670,2670,2670,2670,0
|
|
20240913,162200,12754755,2670,2670,2670,2670,185
|
|
20240913,162100,12754755,2670,2670,2670,2670,0
|
|
20240913,162000,12754755,2670,2670,2670,2670,0
|
|
20240913,161900,12754755,2670,2670,2670,2670,0
|
|
20240913,161800,12754755,2670,2670,2670,2670,0
|
|
20240913,161700,12754755,2670,2670,2670,2670,0
|
|
20240913,161600,12754755,2670,2670,2670,2670,0
|
|
20240913,161500,12754755,2670,2670,2670,2670,0
|
|
20240913,161400,12754755,2670,2670,2670,2670,0
|
|
20240913,161300,12754755,2670,2670,2670,2670,0
|
|
20240913,161200,12754755,2670,2670,2670,2670,0
|
|
20240913,161100,12754755,2670,2670,2670,2670,0
|
|
20240913,161000,12754755,2670,2670,2670,2670,0
|
|
20240913,160900,12754755,2670,2670,2670,2670,0
|
|
20240913,160800,12754755,2670,2670,2670,2670,0
|
|
20240913,160700,12754755,2670,2670,2670,2670,0
|
|
20240913,160600,12754755,2670,2670,2670,2670,0
|
|
20240913,160500,12754755,2670,2670,2670,2670,0
|
|
20240913,160400,12754755,2670,2670,2670,2670,0
|
|
20240913,160300,12754755,2670,2670,2670,2670,0
|
|
20240913,160200,12754755,2670,2670,2670,2670,0
|
|
20240913,160100,12754755,2670,2670,2670,2670,0
|
|
20240913,160000,12754755,2670,2670,2670,2670,0
|
|
20240913,155900,12754755,2670,2670,2670,2670,0
|
|
20240913,155800,12754755,2670,2670,2670,2670,0
|
|
20240913,155700,12754755,2670,2670,2670,2670,0
|
|
20240913,155600,12754755,2670,2670,2670,2670,0
|
|
20240913,155500,12754755,2670,2670,2670,2670,0
|
|
20240913,155400,12754755,2670,2670,2670,2670,0
|
|
20240913,155300,12754755,2670,2670,2670,2670,0
|
|
20240913,155200,12754755,2670,2670,2670,2670,185
|
|
20240913,155100,12754755,2670,2670,2670,2670,0
|
|
20240913,155000,12754755,2670,2670,2670,2670,0
|
|
20240913,154900,12754755,2670,2670,2670,2670,0
|
|
20240913,154800,12754755,2670,2670,2670,2670,0
|
|
20240913,154700,12754755,2670,2670,2670,2670,0
|
|
20240913,154600,12754755,2670,2670,2670,2670,0
|
|
20240913,154500,12754755,2670,2670,2670,2670,0
|
|
20240913,154400,12754755,2670,2670,2670,2670,0
|
|
20240913,154300,12754755,2670,2670,2670,2670,0
|
|
20240913,154200,12754755,2670,2670,2670,2670,0
|
|
20240913,154100,12754755,2670,2670,2670,2670,0
|
|
20240913,154000,12754755,2670,2670,2670,2670,0
|
|
20240913,153900,12754755,2670,2670,2670,2670,0
|
|
20240913,153800,12754755,2670,2670,2670,2670,0
|
|
20240913,153700,12754755,2670,2670,2670,2670,0
|
|
20240913,153600,12754755,2670,2670,2670,2670,0
|
|
20240913,153500,12754755,2670,2670,2670,2670,0
|
|
20240913,153400,12754755,2670,2670,2670,2670,0
|
|
20240913,153300,12754755,2670,2670,2670,2670,0
|
|
20240913,153200,12754755,2670,2670,2670,2670,0
|
|
20240913,153100,12754755,2670,2670,2670,2670,0
|
|
20240913,153000,12754755,2670,2670,2670,2670,185
|
|
20240913,152900,12260805,2670,2670,2670,2670,0
|
|
20240913,152800,12260805,2670,2670,2670,2670,0
|
|
20240913,152700,12260805,2670,2670,2670,2670,0
|
|
20240913,152600,12260805,2670,2670,2670,2670,0
|
|
20240913,152500,12260805,2670,2670,2670,2670,0
|
|
20240913,152400,12260805,2670,2670,2670,2670,0
|
|
20240913,152300,12260805,2670,2670,2670,2670,0
|
|
20240913,152200,12260805,2670,2670,2670,2670,0
|
|
20240913,152100,12260805,2670,2670,2670,2670,0
|
|
20240913,152000,12260805,2670,2670,2670,2670,0
|
|
20240913,151900,12260805,2670,2670,2670,2670,25
|
|
20240913,151800,12194055,2670,2670,2670,2670,25
|
|
20240913,151700,12127305,2670,2665,2670,2665,294
|
|
20240913,151600,11343770,2665,2665,2665,2665,10
|
|
20240913,151500,11317120,2665,2665,2665,2665,0
|
|
20240913,151400,11317120,2665,2665,2665,2665,10
|
|
20240913,151300,11290470,2665,2665,2665,2665,0
|
|
20240913,151200,11290470,2665,2665,2665,2665,15
|
|
20240913,151100,11250495,2665,2665,2665,2665,35
|
|
20240913,151000,11157220,2665,2655,2665,2655,514
|
|
20240913,150900,9792405,2655,2650,2655,2650,171
|
|
20240913,150800,9338700,2645,2645,2645,2645,919
|
|
20240913,150700,6907945,2645,2645,2645,2645,10
|
|
20240913,150600,6881495,2645,2645,2645,2645,0
|
|
20240913,150500,6881495,2645,2645,2645,2645,0
|
|
20240913,150400,6881495,2645,2645,2645,2645,0
|
|
20240913,150300,6881495,2645,2645,2645,2645,0
|
|
20240913,150200,6881495,2645,2645,2645,2645,0
|
|
20240913,150100,6881495,2645,2645,2645,2645,0
|
|
20240913,150000,6881495,2645,2645,2645,2645,0
|
|
20240913,145900,6881495,2645,2645,2645,2645,0
|
|
20240913,145800,6881495,2645,2645,2645,2645,0
|
|
20240913,145700,6881495,2645,2645,2645,2645,0
|
|
20240913,145600,6881495,2645,2645,2645,2645,0
|
|
20240913,145500,6881495,2645,2645,2645,2645,0
|
|
20240913,145400,6881495,2645,2645,2645,2645,0
|
|
20240913,145300,6881495,2645,2645,2645,2645,2
|
|
20240913,145200,6876205,2645,2645,2645,2645,0
|
|
20240913,145100,6876205,2645,2640,2645,2640,100
|
|
20240913,145000,6612055,2640,2640,2640,2640,0
|
|
20240913,144900,6612055,2640,2640,2640,2640,0
|
|
20240913,144800,6612055,2640,2640,2640,2640,0
|
|
20240913,144700,6612055,2640,2640,2640,2640,0
|
|
20240913,144600,6612055,2640,2640,2640,2640,0
|
|
20240913,144500,6612055,2640,2640,2640,2640,0
|
|
20240913,144400,6612055,2640,2640,2640,2640,0
|
|
20240913,144300,6612055,2640,2640,2640,2640,0
|
|
20240913,144200,6612055,2640,2640,2640,2640,0
|
|
20240913,144100,6612055,2640,2640,2640,2640,0
|
|
20240913,144000,6612055,2640,2640,2640,2640,3
|
|
20240913,143900,6604135,2640,2640,2640,2640,0
|
|
20240913,143800,6604135,2640,2640,2640,2640,0
|
|
20240913,143700,6604135,2640,2640,2640,2640,0
|
|
20240913,143600,6604135,2640,2640,2640,2640,0
|
|
20240913,143500,6604135,2640,2640,2640,2640,0
|
|
20240913,143400,6604135,2640,2640,2640,2640,0
|
|
20240913,143300,6604135,2640,2640,2640,2640,0
|
|
20240913,143200,6604135,2640,2640,2640,2640,0
|
|
20240913,143100,6604135,2640,2640,2640,2640,0
|
|
20240913,143000,6604135,2640,2640,2640,2640,1
|
|
20240913,142900,6601495,2645,2645,2645,2645,0
|
|
20240913,142800,6601495,2645,2645,2645,2645,0
|
|
20240913,142700,6601495,2645,2645,2645,2645,0
|
|
20240913,142600,6601495,2645,2645,2645,2645,0
|
|
20240913,142500,6601495,2645,2645,2645,2645,0
|
|
20240913,142400,6601495,2645,2645,2645,2645,0
|
|
20240913,142300,6601495,2645,2645,2645,2645,5
|
|
20240913,142200,6588270,2645,2645,2645,2645,0
|
|
20240913,142100,6588270,2645,2645,2645,2645,0
|
|
20240913,142000,6588270,2645,2645,2645,2645,0
|
|
20240913,141900,6588270,2645,2645,2645,2645,0
|
|
20240913,141800,6588270,2645,2645,2645,2645,0
|
|
20240913,141700,6588270,2645,2645,2645,2645,0
|
|
20240913,141600,6588270,2645,2645,2645,2645,0
|
|
20240913,141500,6588270,2645,2645,2645,2645,0
|
|
20240913,141400,6588270,2645,2645,2645,2645,0
|
|
20240913,141300,6588270,2645,2645,2645,2645,0
|
|
20240913,141200,6588270,2645,2645,2645,2645,0
|
|
20240913,141100,6588270,2645,2645,2645,2645,0
|
|
20240913,141000,6588270,2645,2645,2645,2645,0
|
|
20240913,140900,6588270,2645,2645,2645,2645,0
|
|
20240913,140800,6588270,2645,2645,2645,2645,0
|
|
20240913,140700,6588270,2645,2645,2645,2645,0
|
|
20240913,140600,6588270,2645,2645,2645,2645,0
|
|
20240913,140500,6588270,2645,2645,2645,2645,0
|
|
20240913,140400,6588270,2645,2645,2645,2645,0
|
|
20240913,140300,6588270,2645,2645,2645,2645,0
|
|
20240913,140200,6588270,2645,2645,2645,2645,0
|
|
20240913,140100,6588270,2645,2645,2645,2645,0
|
|
20240913,140000,6588270,2645,2645,2645,2645,0
|
|
20240913,135900,6588270,2645,2645,2645,2645,0
|
|
20240913,135800,6588270,2645,2645,2645,2645,0
|
|
20240913,135700,6588270,2645,2645,2645,2645,0
|
|
20240913,135600,6588270,2645,2645,2645,2645,0
|
|
20240913,135500,6588270,2645,2645,2645,2645,0
|
|
20240913,135400,6588270,2645,2645,2645,2645,0
|
|
20240913,135300,6588270,2645,2645,2645,2645,0
|
|
20240913,135200,6588270,2645,2645,2645,2645,0
|
|
20240913,135100,6588270,2645,2645,2645,2645,0
|
|
20240913,135000,6588270,2645,2645,2645,2645,0
|
|
20240913,134900,6588270,2645,2645,2645,2645,0
|
|
20240913,134800,6588270,2645,2645,2645,2645,0
|
|
20240913,134700,6588270,2645,2645,2645,2645,9
|
|
20240913,134600,6564465,2645,2645,2645,2645,0
|
|
20240913,134500,6564465,2645,2645,2645,2645,0
|
|
20240913,134400,6564465,2645,2645,2645,2645,0
|
|
20240913,134300,6564465,2645,2645,2645,2645,0
|
|
20240913,134200,6564465,2645,2645,2645,2645,0
|
|
20240913,134100,6564465,2645,2645,2645,2645,0
|
|
20240913,134000,6564465,2645,2645,2645,2645,0
|
|
20240913,133900,6564465,2645,2645,2645,2645,0
|
|
20240913,133800,6564465,2645,2645,2645,2645,0
|
|
20240913,133700,6564465,2645,2645,2645,2645,0
|
|
20240913,133600,6564465,2645,2645,2645,2645,0
|
|
20240913,133500,6564465,2645,2645,2645,2645,0
|
|
20240913,133400,6564465,2645,2645,2645,2645,0
|
|
20240913,133300,6564465,2645,2645,2645,2645,0
|
|
20240913,133200,6564465,2645,2645,2645,2645,0
|
|
20240913,133100,6564465,2645,2645,2645,2645,0
|
|
20240913,133000,6564465,2645,2645,2645,2645,0
|
|
20240913,132900,6564465,2645,2645,2645,2645,0
|
|
20240913,132800,6564465,2645,2645,2645,2645,0
|
|
20240913,132700,6564465,2645,2645,2645,2645,0
|
|
20240913,132600,6564465,2645,2645,2645,2645,0
|
|
20240913,132500,6564465,2645,2645,2645,2645,0
|
|
20240913,132400,6564465,2645,2645,2645,2645,0
|
|
20240913,132300,6564465,2645,2645,2645,2645,0
|
|
20240913,132200,6564465,2645,2645,2645,2645,0
|
|
20240913,132100,6564465,2645,2645,2645,2645,0
|
|
20240913,132000,6564465,2645,2645,2645,2645,0
|
|
20240913,131900,6564465,2645,2645,2645,2645,0
|
|
20240913,131800,6564465,2645,2645,2645,2645,0
|
|
20240913,131700,6564465,2645,2645,2645,2645,0
|
|
20240913,131600,6564465,2645,2645,2645,2645,0
|
|
20240913,131500,6564465,2645,2645,2645,2645,0
|
|
20240913,131400,6564465,2645,2645,2645,2645,0
|
|
20240913,131300,6564465,2645,2645,2645,2645,0
|
|
20240913,131200,6564465,2645,2645,2645,2645,0
|
|
20240913,131100,6564465,2645,2645,2645,2645,0
|
|
20240913,131000,6564465,2645,2645,2645,2645,0
|
|
20240913,130900,6564465,2645,2645,2645,2645,0
|
|
20240913,130800,6564465,2645,2645,2645,2645,0
|
|
20240913,130700,6564465,2645,2645,2645,2645,1
|
|
20240913,130600,6561820,2630,2630,2630,2630,0
|
|
20240913,130500,6561820,2630,2630,2630,2630,0
|
|
20240913,130400,6561820,2630,2630,2630,2630,2
|
|
20240913,130300,6556560,2630,2630,2630,2630,11
|
|
20240913,130200,6527630,2630,2630,2630,2630,0
|
|
20240913,130100,6527630,2630,2630,2630,2630,1
|
|
20240913,130000,6525000,2630,2630,2630,2630,0
|
|
20240913,125900,6525000,2630,2630,2630,2630,0
|
|
20240913,125800,6525000,2630,2630,2630,2630,0
|
|
20240913,125700,6525000,2630,2630,2630,2630,0
|
|
20240913,125600,6525000,2630,2630,2630,2630,0
|
|
20240913,125500,6525000,2630,2630,2630,2630,0
|
|
20240913,125400,6525000,2630,2630,2630,2630,0
|
|
20240913,125300,6525000,2630,2630,2630,2630,0
|
|
20240913,125200,6525000,2630,2630,2630,2630,0
|
|
20240913,125100,6525000,2630,2630,2630,2630,0
|
|
20240913,125000,6525000,2630,2630,2630,2630,0
|
|
20240913,124900,6525000,2630,2630,2630,2630,0
|
|
20240913,124800,6525000,2630,2630,2630,2630,0
|
|
20240913,124700,6525000,2630,2610,2630,2610,2
|
|
20240913,124600,6519760,2630,2630,2630,2630,0
|
|
20240913,124500,6519760,2630,2630,2630,2630,0
|
|
20240913,124400,6519760,2630,2630,2630,2630,0
|
|
20240913,124300,6519760,2630,2630,2630,2630,0
|
|
20240913,124200,6519760,2630,2630,2630,2630,5
|
|
20240913,124100,6506610,2630,2630,2630,2630,0
|
|
20240913,124000,6506610,2630,2630,2630,2630,0
|
|
20240913,123900,6506610,2630,2630,2630,2630,0
|
|
20240913,123800,6506610,2630,2630,2630,2630,0
|
|
20240913,123700,6506610,2630,2630,2630,2630,0
|
|
20240913,123600,6506610,2630,2630,2630,2630,0
|
|
20240913,123500,6506610,2630,2630,2630,2630,1
|
|
20240913,123400,6503980,2630,2630,2630,2630,0
|
|
20240913,123300,6503980,2630,2630,2630,2630,0
|
|
20240913,123200,6503980,2630,2630,2630,2630,0
|
|
20240913,123100,6503980,2630,2630,2630,2630,0
|
|
20240913,123000,6503980,2630,2625,2630,2625,213
|
|
20240913,122900,5944435,2625,2625,2625,2625,0
|
|
20240913,122800,5944435,2625,2625,2625,2625,0
|
|
20240913,122700,5944435,2625,2625,2625,2625,0
|
|
20240913,122600,5944435,2625,2625,2625,2625,3
|
|
20240913,122500,5936560,2625,2625,2625,2625,0
|
|
20240913,122400,5936560,2625,2625,2625,2625,0
|
|
20240913,122300,5936560,2625,2625,2625,2625,9
|
|
20240913,122200,5912935,2625,2625,2625,2625,0
|
|
20240913,122100,5912935,2625,2625,2625,2625,0
|
|
20240913,122000,5912935,2625,2625,2625,2625,0
|
|
20240913,121900,5912935,2625,2625,2625,2625,0
|
|
20240913,121800,5912935,2625,2625,2625,2625,0
|
|
20240913,121700,5912935,2625,2625,2625,2625,0
|
|
20240913,121600,5912935,2625,2625,2625,2625,2
|
|
20240913,121500,5907685,2600,2620,2620,2575,1202
|
|
20240913,121400,2780945,2650,2650,2650,2650,0
|
|
20240913,121300,2780945,2650,2650,2650,2650,0
|
|
20240913,121200,2780945,2650,2650,2650,2650,0
|
|
20240913,121100,2780945,2650,2650,2650,2650,0
|
|
20240913,121000,2780945,2650,2650,2650,2650,0
|
|
20240913,120900,2780945,2650,2650,2650,2650,0
|
|
20240913,120800,2780945,2650,2650,2650,2650,0
|
|
20240913,120700,2780945,2650,2650,2650,2650,0
|
|
20240913,120600,2780945,2650,2650,2650,2650,0
|
|
20240913,120500,2780945,2650,2650,2650,2650,0
|
|
20240913,120400,2780945,2650,2650,2650,2650,0
|
|
20240913,120300,2780945,2650,2650,2650,2650,0
|
|
20240913,120200,2780945,2650,2650,2650,2650,1
|
|
20240913,120100,2778295,2615,2615,2615,2615,0
|
|
20240913,120000,2778295,2615,2635,2635,2615,250
|
|
20240913,115900,2122450,2655,2655,2655,2655,0
|
|
20240913,115800,2122450,2655,2655,2655,2655,3
|
|
20240913,115700,2114485,2655,2655,2655,2655,0
|
|
20240913,115600,2114485,2655,2655,2655,2655,0
|
|
20240913,115500,2114485,2655,2655,2655,2655,0
|
|
20240913,115400,2114485,2655,2655,2655,2655,0
|
|
20240913,115300,2114485,2655,2655,2655,2655,0
|
|
20240913,115200,2114485,2655,2655,2655,2655,0
|
|
20240913,115100,2114485,2655,2655,2655,2655,0
|
|
20240913,115000,2114485,2655,2655,2655,2655,0
|
|
20240913,114900,2114485,2655,2655,2655,2655,0
|
|
20240913,114800,2114485,2655,2655,2655,2655,0
|
|
20240913,114700,2114485,2655,2655,2655,2655,0
|
|
20240913,114600,2114485,2655,2655,2655,2655,0
|
|
20240913,114500,2114485,2655,2655,2655,2655,0
|
|
20240913,114400,2114485,2655,2655,2655,2655,0
|
|
20240913,114300,2114485,2655,2655,2655,2655,0
|
|
20240913,114200,2114485,2655,2655,2655,2655,0
|
|
20240913,114100,2114485,2655,2655,2655,2655,0
|
|
20240913,114000,2114485,2655,2655,2655,2655,0
|
|
20240913,113900,2114485,2655,2655,2655,2655,0
|
|
20240913,113800,2114485,2655,2655,2655,2655,0
|
|
20240913,113700,2114485,2655,2655,2655,2655,0
|
|
20240913,113600,2114485,2655,2655,2655,2655,0
|
|
20240913,113500,2114485,2655,2655,2655,2655,0
|
|
20240913,113400,2114485,2655,2655,2655,2655,0
|
|
20240913,113300,2114485,2655,2655,2655,2655,0
|
|
20240913,113200,2114485,2655,2655,2655,2655,0
|
|
20240913,113100,2114485,2655,2655,2655,2655,0
|
|
20240913,113000,2114485,2655,2655,2655,2655,0
|
|
20240913,112900,2114485,2655,2640,2655,2640,155
|
|
20240913,112800,1705270,2665,2665,2665,2665,0
|
|
20240913,112700,1705270,2665,2665,2665,2665,0
|
|
20240913,112600,1705270,2665,2665,2665,2665,0
|
|
20240913,112500,1705270,2665,2665,2665,2665,0
|
|
20240913,112400,1705270,2665,2665,2665,2665,0
|
|
20240913,112300,1705270,2665,2665,2665,2665,0
|
|
20240913,112200,1705270,2665,2665,2665,2665,0
|
|
20240913,112100,1705270,2665,2665,2665,2665,0
|
|
20240913,112000,1705270,2665,2665,2665,2665,0
|
|
20240913,111900,1705270,2665,2665,2665,2665,0
|
|
20240913,111800,1705270,2665,2665,2665,2665,0
|
|
20240913,111700,1705270,2665,2665,2665,2665,0
|
|
20240913,111600,1705270,2665,2665,2665,2665,0
|
|
20240913,111500,1705270,2665,2665,2665,2665,0
|
|
20240913,111400,1705270,2665,2665,2665,2665,0
|
|
20240913,111300,1705270,2665,2665,2665,2665,0
|
|
20240913,111200,1705270,2665,2665,2665,2665,0
|
|
20240913,111100,1705270,2665,2665,2665,2665,2
|
|
20240913,111000,1699940,2665,2665,2665,2665,0
|
|
20240913,110900,1699940,2665,2665,2665,2665,1
|
|
20240913,110800,1697275,2665,2665,2665,2665,0
|
|
20240913,110700,1697275,2665,2665,2665,2665,0
|
|
20240913,110600,1697275,2665,2665,2665,2665,0
|
|
20240913,110500,1697275,2665,2665,2665,2665,0
|
|
20240913,110400,1697275,2665,2665,2665,2665,0
|
|
20240913,110300,1697275,2665,2665,2665,2665,0
|
|
20240913,110200,1697275,2665,2665,2665,2665,0
|
|
20240913,110100,1697275,2665,2665,2665,2665,1
|
|
20240913,110000,1694610,2665,2665,2665,2665,82
|
|
20240913,105900,1476080,2665,2665,2665,2665,0
|
|
20240913,105800,1476080,2665,2665,2665,2665,177
|
|
20240913,105700,1004375,2665,2665,2665,2665,0
|
|
20240913,105600,1004375,2665,2665,2665,2665,0
|
|
20240913,105500,1004375,2665,2665,2665,2665,0
|
|
20240913,105400,1004375,2665,2665,2665,2665,0
|
|
20240913,105300,1004375,2665,2665,2665,2665,0
|
|
20240913,105200,1004375,2665,2665,2665,2665,0
|
|
20240913,105100,1004375,2665,2665,2665,2665,0
|
|
20240913,105000,1004375,2665,2665,2665,2665,0
|
|
20240913,104900,1004375,2665,2665,2665,2665,0
|
|
20240913,104800,1004375,2665,2665,2665,2665,0
|
|
20240913,104700,1004375,2665,2665,2665,2665,0
|
|
20240913,104600,1004375,2665,2665,2665,2665,0
|
|
20240913,104500,1004375,2665,2665,2665,2665,0
|
|
20240913,104400,1004375,2665,2665,2665,2665,0
|
|
20240913,104300,1004375,2665,2665,2665,2665,0
|
|
20240913,104200,1004375,2665,2665,2665,2665,0
|
|
20240913,104100,1004375,2665,2665,2665,2665,0
|
|
20240913,104000,1004375,2665,2665,2665,2665,0
|
|
20240913,103900,1004375,2665,2665,2665,2665,0
|
|
20240913,103800,1004375,2665,2665,2665,2665,0
|
|
20240913,103700,1004375,2665,2665,2665,2665,6
|
|
20240913,103600,988385,2665,2665,2665,2665,1
|
|
20240913,103500,985720,2665,2665,2665,2665,0
|
|
20240913,103400,985720,2665,2665,2665,2665,0
|
|
20240913,103300,985720,2665,2665,2665,2665,0
|
|
20240913,103200,985720,2665,2665,2665,2665,0
|
|
20240913,103100,985720,2665,2665,2665,2665,0
|
|
20240913,103000,985720,2665,2665,2665,2665,0
|
|
20240913,102900,985720,2665,2665,2665,2665,0
|
|
20240913,102800,985720,2665,2665,2665,2665,0
|
|
20240913,102700,985720,2665,2665,2665,2665,0
|
|
20240913,102600,985720,2665,2665,2665,2665,49
|
|
20240913,102500,855135,2665,2665,2665,2665,0
|
|
20240913,102400,855135,2665,2665,2665,2665,0
|
|
20240913,102300,855135,2665,2665,2665,2665,17
|
|
20240913,102200,809830,2665,2665,2665,2665,0
|
|
20240913,102100,809830,2665,2665,2665,2665,0
|
|
20240913,102000,809830,2665,2665,2665,2665,1
|
|
20240913,101900,807165,2655,2655,2655,2655,3
|
|
20240913,101800,799200,2670,2670,2670,2670,0
|
|
20240913,101700,799200,2670,2670,2670,2670,0
|
|
20240913,101600,799200,2670,2670,2670,2670,0
|
|
20240913,101500,799200,2670,2670,2670,2670,0
|
|
20240913,101400,799200,2670,2670,2670,2670,1
|
|
20240913,101300,796530,2670,2665,2670,2665,51
|
|
20240913,101200,660610,2665,2665,2665,2665,0
|
|
20240913,101100,660610,2665,2665,2665,2665,0
|
|
20240913,101000,660610,2665,2665,2665,2665,0
|
|
20240913,100900,660610,2665,2665,2665,2665,1
|
|
20240913,100800,657945,2660,2660,2660,2660,0
|
|
20240913,100700,657945,2660,2660,2660,2660,0
|
|
20240913,100600,657945,2660,2660,2660,2660,0
|
|
20240913,100500,657945,2660,2660,2660,2660,0
|
|
20240913,100400,657945,2660,2660,2660,2660,0
|
|
20240913,100300,657945,2660,2660,2660,2660,0
|
|
20240913,100200,657945,2660,2660,2660,2660,1
|
|
20240913,100100,655285,2660,2660,2660,2660,0
|
|
20240913,100000,655285,2660,2660,2660,2660,0
|
|
20240913,095900,655285,2660,2660,2660,2660,0
|
|
20240913,095800,655285,2660,2660,2660,2660,0
|
|
20240913,095700,655285,2660,2660,2660,2660,0
|
|
20240913,095600,655285,2660,2660,2660,2660,1
|
|
20240913,095500,652625,2665,2665,2665,2665,0
|
|
20240913,095400,652625,2665,2665,2665,2665,0
|
|
20240913,095300,652625,2665,2665,2665,2665,0
|
|
20240913,095200,652625,2665,2665,2665,2665,0
|
|
20240913,095100,652625,2665,2640,2665,2640,11
|
|
20240913,095000,623560,2665,2665,2665,2665,0
|
|
20240913,094900,623560,2665,2665,2665,2665,0
|
|
20240913,094800,623560,2665,2665,2665,2665,0
|
|
20240913,094700,623560,2665,2665,2665,2665,0
|
|
20240913,094600,623560,2665,2665,2665,2665,0
|
|
20240913,094500,623560,2665,2665,2665,2665,0
|
|
20240913,094400,623560,2665,2665,2665,2665,0
|
|
20240913,094300,623560,2665,2665,2665,2665,0
|
|
20240913,094200,623560,2665,2665,2665,2665,0
|
|
20240913,094100,623560,2665,2665,2665,2665,0
|
|
20240913,094000,623560,2665,2665,2665,2665,0
|
|
20240913,093900,623560,2665,2665,2665,2665,3
|
|
20240913,093800,615565,2665,2665,2665,2665,0
|
|
20240913,093700,615565,2665,2665,2665,2665,0
|
|
20240913,093600,615565,2665,2665,2665,2665,0
|
|
20240913,093500,615565,2665,2665,2665,2665,0
|
|
20240913,093400,615565,2665,2665,2665,2665,0
|
|
20240913,093300,615565,2665,2665,2665,2665,1
|
|
20240913,093200,612900,2650,2650,2650,2650,0
|
|
20240913,093100,612900,2650,2650,2650,2650,0
|
|
20240913,093000,612900,2650,2650,2650,2650,0
|
|
20240913,092900,612900,2650,2650,2650,2650,15
|
|
20240913,092800,573150,2655,2655,2655,2655,0
|
|
20240913,092700,573150,2655,2655,2655,2655,0
|
|
20240913,092600,573150,2655,2655,2655,2655,0
|
|
20240913,092500,573150,2655,2655,2655,2655,0
|
|
20240913,092400,573150,2655,2655,2655,2655,0
|
|
20240913,092300,573150,2655,2655,2655,2655,0
|
|
20240913,092200,573150,2655,2655,2655,2655,0
|
|
20240913,092100,573150,2655,2655,2655,2655,0
|
|
20240913,092000,573150,2655,2655,2655,2655,0
|
|
20240913,091900,573150,2655,2655,2655,2655,0
|
|
20240913,091800,573150,2655,2655,2655,2655,0
|
|
20240913,091700,573150,2655,2655,2655,2655,0
|
|
20240913,091600,573150,2655,2655,2655,2655,0
|
|
20240913,091500,573150,2655,2655,2655,2655,0
|
|
20240913,091400,573150,2655,2655,2655,2655,0
|
|
20240913,091300,573150,2655,2655,2655,2655,0
|
|
20240913,091200,573150,2655,2655,2655,2655,0
|
|
20240913,091100,573150,2655,2655,2655,2655,0
|
|
20240913,091000,573150,2655,2655,2655,2655,1
|
|
20240913,090900,570495,2670,2670,2670,2670,0
|
|
20240913,090800,570495,2670,2670,2670,2670,0
|
|
20240913,090700,570495,2670,2670,2670,2670,0
|
|
20240913,090600,570495,2670,2670,2670,2670,0
|
|
20240913,090500,570495,2670,2670,2670,2670,0
|
|
20240913,090400,570495,2670,2670,2670,2670,0
|
|
20240913,090300,570495,2670,2670,2670,2670,37
|
|
20240913,090200,471705,2665,2665,2665,2665,0
|
|
20240913,090100,471705,2665,2665,2665,2665,0
|
|
20240913,090000,471705,2665,2665,2665,2665,177
|