628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192500,10078870,2705,2705,2705,2705,694
|
|
20240924,192400,10078870,2705,2705,2705,2705,0
|
|
20240924,192300,10078870,2705,2705,2705,2705,0
|
|
20240924,192200,10078870,2705,2705,2705,2705,0
|
|
20240924,192100,10078870,2705,2705,2705,2705,0
|
|
20240924,192000,10078870,2705,2705,2705,2705,0
|
|
20240924,191900,10078870,2705,2705,2705,2705,0
|
|
20240924,191800,10078870,2705,2705,2705,2705,0
|
|
20240924,191700,10078870,2705,2705,2705,2705,0
|
|
20240924,191600,10078870,2705,2705,2705,2705,0
|
|
20240924,191500,10078870,2705,2705,2705,2705,0
|
|
20240924,191400,10078870,2705,2705,2705,2705,0
|
|
20240924,191300,10078870,2705,2705,2705,2705,0
|
|
20240924,191200,10078870,2705,2705,2705,2705,0
|
|
20240924,191100,10078870,2705,2705,2705,2705,0
|
|
20240924,191000,10078870,2705,2705,2705,2705,0
|
|
20240924,190900,10078870,2705,2705,2705,2705,0
|
|
20240924,190800,10078870,2705,2705,2705,2705,0
|
|
20240924,190700,10078870,2705,2705,2705,2705,0
|
|
20240924,190600,10078870,2705,2705,2705,2705,0
|
|
20240924,190500,10078870,2705,2705,2705,2705,0
|
|
20240924,190400,10078870,2705,2705,2705,2705,0
|
|
20240924,190300,10078870,2705,2705,2705,2705,0
|
|
20240924,190200,10078870,2705,2705,2705,2705,0
|
|
20240924,190100,10078870,2705,2705,2705,2705,0
|
|
20240924,190000,10078870,2705,2705,2705,2705,0
|
|
20240924,185900,10078870,2705,2705,2705,2705,0
|
|
20240924,185800,10078870,2705,2705,2705,2705,0
|
|
20240924,185700,10078870,2705,2705,2705,2705,0
|
|
20240924,185600,10078870,2705,2705,2705,2705,0
|
|
20240924,185500,10078870,2705,2705,2705,2705,694
|
|
20240924,185400,10078870,2705,2705,2705,2705,0
|
|
20240924,185300,10078870,2705,2705,2705,2705,0
|
|
20240924,185200,10078870,2705,2705,2705,2705,0
|
|
20240924,185100,10078870,2705,2705,2705,2705,0
|
|
20240924,185000,10078870,2705,2705,2705,2705,0
|
|
20240924,184900,10078870,2705,2705,2705,2705,0
|
|
20240924,184800,10078870,2705,2705,2705,2705,0
|
|
20240924,184700,10078870,2705,2705,2705,2705,0
|
|
20240924,184600,10078870,2705,2705,2705,2705,0
|
|
20240924,184500,10078870,2705,2705,2705,2705,0
|
|
20240924,184400,10078870,2705,2705,2705,2705,0
|
|
20240924,184300,10078870,2705,2705,2705,2705,0
|
|
20240924,184200,10078870,2705,2705,2705,2705,0
|
|
20240924,184100,10078870,2705,2705,2705,2705,0
|
|
20240924,184000,10078870,2705,2705,2705,2705,0
|
|
20240924,183900,10078870,2705,2705,2705,2705,0
|
|
20240924,183800,10078870,2705,2705,2705,2705,0
|
|
20240924,183700,10078870,2705,2705,2705,2705,0
|
|
20240924,183600,10078870,2705,2705,2705,2705,0
|
|
20240924,183500,10078870,2705,2705,2705,2705,0
|
|
20240924,183400,10078870,2705,2705,2705,2705,0
|
|
20240924,183300,10078870,2705,2705,2705,2705,0
|
|
20240924,183200,10078870,2705,2705,2705,2705,0
|
|
20240924,183100,10078870,2705,2705,2705,2705,0
|
|
20240924,183000,10078870,2705,2705,2705,2705,0
|
|
20240924,182900,10078870,2705,2705,2705,2705,0
|
|
20240924,182800,10078870,2705,2705,2705,2705,0
|
|
20240924,182700,10078870,2705,2705,2705,2705,0
|
|
20240924,182600,10078870,2705,2705,2705,2705,0
|
|
20240924,182500,10078870,2705,2705,2705,2705,694
|
|
20240924,182400,10078870,2705,2705,2705,2705,0
|
|
20240924,182300,10078870,2705,2705,2705,2705,0
|
|
20240924,182200,10078870,2705,2705,2705,2705,0
|
|
20240924,182100,10078870,2705,2705,2705,2705,0
|
|
20240924,182000,10078870,2705,2705,2705,2705,0
|
|
20240924,181900,10078870,2705,2705,2705,2705,0
|
|
20240924,181800,10078870,2705,2705,2705,2705,0
|
|
20240924,181700,10078870,2705,2705,2705,2705,0
|
|
20240924,181600,10078870,2705,2705,2705,2705,0
|
|
20240924,181500,10078870,2705,2705,2705,2705,0
|
|
20240924,181400,10078870,2705,2705,2705,2705,0
|
|
20240924,181300,10078870,2705,2705,2705,2705,0
|
|
20240924,181200,10078870,2705,2705,2705,2705,0
|
|
20240924,181100,10078870,2705,2705,2705,2705,0
|
|
20240924,181000,10078870,2705,2705,2705,2705,0
|
|
20240924,180900,10078870,2705,2705,2705,2705,0
|
|
20240924,180800,10078870,2705,2705,2705,2705,0
|
|
20240924,180700,10078870,2705,2705,2705,2705,0
|
|
20240924,180600,10078870,2705,2705,2705,2705,0
|
|
20240924,180500,10078870,2705,2705,2705,2705,0
|
|
20240924,180400,10078870,2705,2705,2705,2705,0
|
|
20240924,180300,10078870,2705,2705,2705,2705,0
|
|
20240924,180200,10078870,2705,2705,2705,2705,0
|
|
20240924,180100,10078870,2705,2705,2705,2705,0
|
|
20240924,180000,10078870,2705,2705,2705,2705,0
|
|
20240924,175900,10078870,2705,2705,2705,2705,0
|
|
20240924,175800,10078870,2705,2705,2705,2705,0
|
|
20240924,175700,10078870,2705,2705,2705,2705,0
|
|
20240924,175600,10078870,2705,2705,2705,2705,0
|
|
20240924,175500,10078870,2705,2705,2705,2705,694
|
|
20240924,175400,10078870,2705,2705,2705,2705,0
|
|
20240924,175300,10078870,2705,2705,2705,2705,0
|
|
20240924,175200,10078870,2705,2705,2705,2705,0
|
|
20240924,175100,10078870,2705,2705,2705,2705,0
|
|
20240924,175000,10078870,2705,2705,2705,2705,0
|
|
20240924,174900,10078870,2705,2705,2705,2705,0
|
|
20240924,174800,10078870,2705,2705,2705,2705,0
|
|
20240924,174700,10078870,2705,2705,2705,2705,0
|
|
20240924,174600,10078870,2705,2705,2705,2705,0
|
|
20240924,174500,10078870,2705,2705,2705,2705,0
|
|
20240924,174400,10078870,2705,2705,2705,2705,0
|
|
20240924,174300,10078870,2705,2705,2705,2705,0
|
|
20240924,174200,10078870,2705,2705,2705,2705,0
|
|
20240924,174100,10078870,2705,2705,2705,2705,0
|
|
20240924,174000,10078870,2705,2705,2705,2705,0
|
|
20240924,173900,10078870,2705,2705,2705,2705,0
|
|
20240924,173800,10078870,2705,2705,2705,2705,0
|
|
20240924,173700,10078870,2705,2705,2705,2705,0
|
|
20240924,173600,10078870,2705,2705,2705,2705,0
|
|
20240924,173500,10078870,2705,2705,2705,2705,0
|
|
20240924,173400,10078870,2705,2705,2705,2705,0
|
|
20240924,173300,10078870,2705,2705,2705,2705,0
|
|
20240924,173200,10078870,2705,2705,2705,2705,0
|
|
20240924,173100,10078870,2705,2705,2705,2705,0
|
|
20240924,173000,10078870,2705,2705,2705,2705,0
|
|
20240924,172900,10078870,2705,2705,2705,2705,0
|
|
20240924,172800,10078870,2705,2705,2705,2705,0
|
|
20240924,172700,10078870,2705,2705,2705,2705,0
|
|
20240924,172600,10078870,2705,2705,2705,2705,0
|
|
20240924,172500,10078870,2705,2705,2705,2705,694
|
|
20240924,172400,10078870,2705,2705,2705,2705,0
|
|
20240924,172300,10078870,2705,2705,2705,2705,0
|
|
20240924,172200,10078870,2705,2705,2705,2705,0
|
|
20240924,172100,10078870,2705,2705,2705,2705,0
|
|
20240924,172000,10078870,2705,2705,2705,2705,0
|
|
20240924,171900,10078870,2705,2705,2705,2705,0
|
|
20240924,171800,10078870,2705,2705,2705,2705,0
|
|
20240924,171700,10078870,2705,2705,2705,2705,0
|
|
20240924,171600,10078870,2705,2705,2705,2705,0
|
|
20240924,171500,10078870,2705,2705,2705,2705,0
|
|
20240924,171400,10078870,2705,2705,2705,2705,0
|
|
20240924,171300,10078870,2705,2705,2705,2705,0
|
|
20240924,171200,10078870,2705,2705,2705,2705,0
|
|
20240924,171100,10078870,2705,2705,2705,2705,0
|
|
20240924,171000,10078870,2705,2705,2705,2705,0
|
|
20240924,170900,10078870,2705,2705,2705,2705,0
|
|
20240924,170800,10078870,2705,2705,2705,2705,0
|
|
20240924,170700,10078870,2705,2705,2705,2705,0
|
|
20240924,170600,10078870,2705,2705,2705,2705,0
|
|
20240924,170500,10078870,2705,2705,2705,2705,0
|
|
20240924,170400,10078870,2705,2705,2705,2705,0
|
|
20240924,170300,10078870,2705,2705,2705,2705,0
|
|
20240924,170200,10078870,2705,2705,2705,2705,0
|
|
20240924,170100,10078870,2705,2705,2705,2705,0
|
|
20240924,170000,10078870,2705,2705,2705,2705,0
|
|
20240924,165900,10078870,2705,2705,2705,2705,0
|
|
20240924,165800,10078870,2705,2705,2705,2705,0
|
|
20240924,165700,10078870,2705,2705,2705,2705,0
|
|
20240924,165600,10078870,2705,2705,2705,2705,0
|
|
20240924,165500,10078870,2705,2705,2705,2705,694
|
|
20240924,165400,10078870,2705,2705,2705,2705,0
|
|
20240924,165300,10078870,2705,2705,2705,2705,0
|
|
20240924,165200,10078870,2705,2705,2705,2705,0
|
|
20240924,165100,10078870,2705,2705,2705,2705,0
|
|
20240924,165000,10078870,2705,2705,2705,2705,0
|
|
20240924,164900,10078870,2705,2705,2705,2705,0
|
|
20240924,164800,10078870,2705,2705,2705,2705,0
|
|
20240924,164700,10078870,2705,2705,2705,2705,0
|
|
20240924,164600,10078870,2705,2705,2705,2705,0
|
|
20240924,164500,10078870,2705,2705,2705,2705,0
|
|
20240924,164400,10078870,2705,2705,2705,2705,0
|
|
20240924,164300,10078870,2705,2705,2705,2705,0
|
|
20240924,164200,10078870,2705,2705,2705,2705,0
|
|
20240924,164100,10078870,2705,2705,2705,2705,0
|
|
20240924,164000,10078870,2705,2705,2705,2705,0
|
|
20240924,163900,10078870,2705,2705,2705,2705,0
|
|
20240924,163800,10078870,2705,2705,2705,2705,0
|
|
20240924,163700,10078870,2705,2705,2705,2705,0
|
|
20240924,163600,10078870,2705,2705,2705,2705,0
|
|
20240924,163500,10078870,2705,2705,2705,2705,0
|
|
20240924,163400,10078870,2705,2705,2705,2705,0
|
|
20240924,163300,10078870,2705,2705,2705,2705,0
|
|
20240924,163200,10078870,2705,2705,2705,2705,0
|
|
20240924,163100,10078870,2705,2705,2705,2705,0
|
|
20240924,163000,10078870,2705,2705,2705,2705,0
|
|
20240924,162900,10078870,2705,2705,2705,2705,0
|
|
20240924,162800,10078870,2705,2705,2705,2705,0
|
|
20240924,162700,10078870,2705,2705,2705,2705,0
|
|
20240924,162600,10078870,2705,2705,2705,2705,0
|
|
20240924,162500,10078870,2705,2705,2705,2705,694
|
|
20240924,162400,10078870,2705,2705,2705,2705,0
|
|
20240924,162300,10078870,2705,2705,2705,2705,0
|
|
20240924,162200,10078870,2705,2705,2705,2705,0
|
|
20240924,162100,10078870,2705,2705,2705,2705,0
|
|
20240924,162000,10078870,2705,2705,2705,2705,0
|
|
20240924,161900,10078870,2705,2705,2705,2705,0
|
|
20240924,161800,10078870,2705,2705,2705,2705,0
|
|
20240924,161700,10078870,2705,2705,2705,2705,0
|
|
20240924,161600,10078870,2705,2705,2705,2705,0
|
|
20240924,161500,10078870,2705,2705,2705,2705,0
|
|
20240924,161400,10078870,2705,2705,2705,2705,0
|
|
20240924,161300,10078870,2705,2705,2705,2705,0
|
|
20240924,161200,10078870,2705,2705,2705,2705,0
|
|
20240924,161100,10078870,2705,2705,2705,2705,0
|
|
20240924,161000,10078870,2705,2705,2705,2705,0
|
|
20240924,160900,10078870,2705,2705,2705,2705,0
|
|
20240924,160800,10078870,2705,2705,2705,2705,0
|
|
20240924,160700,10078870,2705,2705,2705,2705,0
|
|
20240924,160600,10078870,2705,2705,2705,2705,0
|
|
20240924,160500,10078870,2705,2705,2705,2705,0
|
|
20240924,160400,10078870,2705,2705,2705,2705,0
|
|
20240924,160300,10078870,2705,2705,2705,2705,0
|
|
20240924,160200,10078870,2705,2705,2705,2705,0
|
|
20240924,160100,10078870,2705,2705,2705,2705,0
|
|
20240924,160000,10078870,2705,2705,2705,2705,0
|
|
20240924,155900,10078870,2705,2705,2705,2705,0
|
|
20240924,155800,10078870,2705,2705,2705,2705,0
|
|
20240924,155700,10078870,2705,2705,2705,2705,0
|
|
20240924,155600,10078870,2705,2705,2705,2705,0
|
|
20240924,155500,10078870,2705,2705,2705,2705,694
|
|
20240924,155400,10078870,2705,2705,2705,2705,0
|
|
20240924,155300,10078870,2705,2705,2705,2705,0
|
|
20240924,155200,10078870,2705,2705,2705,2705,0
|
|
20240924,155100,10078870,2705,2705,2705,2705,0
|
|
20240924,155000,10078870,2705,2705,2705,2705,0
|
|
20240924,154900,10078870,2705,2705,2705,2705,0
|
|
20240924,154800,10078870,2705,2705,2705,2705,0
|
|
20240924,154700,10078870,2705,2705,2705,2705,0
|
|
20240924,154600,10078870,2705,2705,2705,2705,0
|
|
20240924,154500,10078870,2705,2705,2705,2705,0
|
|
20240924,154400,10078870,2705,2705,2705,2705,0
|
|
20240924,154300,10078870,2705,2705,2705,2705,0
|
|
20240924,154200,10078870,2705,2705,2705,2705,0
|
|
20240924,154100,10078870,2705,2705,2705,2705,0
|
|
20240924,154000,10078870,2705,2705,2705,2705,0
|
|
20240924,153900,10078870,2705,2705,2705,2705,0
|
|
20240924,153800,10078870,2705,2705,2705,2705,0
|
|
20240924,153700,10078870,2705,2705,2705,2705,0
|
|
20240924,153600,10078870,2705,2705,2705,2705,0
|
|
20240924,153500,10078870,2705,2705,2705,2705,0
|
|
20240924,153400,10078870,2705,2705,2705,2705,0
|
|
20240924,153300,10078870,2705,2705,2705,2705,0
|
|
20240924,153200,10078870,2705,2705,2705,2705,0
|
|
20240924,153100,10078870,2705,2705,2705,2705,0
|
|
20240924,153000,10078870,2705,2705,2705,2705,694
|
|
20240924,152900,8201600,2705,2705,2705,2705,0
|
|
20240924,152800,8201600,2705,2705,2705,2705,0
|
|
20240924,152700,8201600,2705,2705,2705,2705,0
|
|
20240924,152600,8201600,2705,2705,2705,2705,0
|
|
20240924,152500,8201600,2705,2705,2705,2705,0
|
|
20240924,152400,8201600,2705,2705,2705,2705,0
|
|
20240924,152300,8201600,2705,2705,2705,2705,0
|
|
20240924,152200,8201600,2705,2705,2705,2705,0
|
|
20240924,152100,8201600,2705,2705,2705,2705,0
|
|
20240924,152000,8201600,2705,2705,2705,2705,0
|
|
20240924,151900,8201600,2705,2705,2705,2705,8
|
|
20240924,151800,8179960,2705,2705,2705,2705,5
|
|
20240924,151700,8166435,2705,2705,2705,2705,10
|
|
20240924,151600,8139385,2705,2705,2705,2705,7
|
|
20240924,151500,8120450,2705,2705,2705,2705,1
|
|
20240924,151400,8117745,2705,2705,2705,2705,0
|
|
20240924,151300,8117745,2705,2705,2705,2705,1
|
|
20240924,151200,8115040,2705,2705,2705,2705,0
|
|
20240924,151100,8115040,2705,2705,2705,2705,0
|
|
20240924,151000,8115040,2705,2705,2705,2705,91
|
|
20240924,150900,7868885,2705,2705,2705,2705,1
|
|
20240924,150800,7866180,2705,2705,2705,2705,0
|
|
20240924,150700,7866180,2705,2705,2705,2705,0
|
|
20240924,150600,7866180,2705,2705,2705,2705,10
|
|
20240924,150500,7839130,2695,2695,2695,2695,321
|
|
20240924,150400,6974035,2705,2705,2705,2705,0
|
|
20240924,150300,6974035,2705,2705,2705,2705,1
|
|
20240924,150200,6971330,2710,2710,2710,2710,0
|
|
20240924,150100,6971330,2710,2710,2710,2710,0
|
|
20240924,150000,6971330,2710,2710,2710,2710,0
|
|
20240924,145900,6971330,2710,2710,2710,2710,0
|
|
20240924,145800,6971330,2710,2710,2710,2710,0
|
|
20240924,145700,6971330,2710,2710,2710,2710,0
|
|
20240924,145600,6971330,2710,2710,2710,2710,0
|
|
20240924,145500,6971330,2710,2710,2710,2710,0
|
|
20240924,145400,6971330,2710,2710,2710,2710,0
|
|
20240924,145300,6971330,2710,2710,2710,2710,0
|
|
20240924,145200,6971330,2710,2710,2710,2710,0
|
|
20240924,145100,6971330,2710,2710,2710,2710,0
|
|
20240924,145000,6971330,2710,2710,2710,2710,0
|
|
20240924,144900,6971330,2710,2710,2710,2710,0
|
|
20240924,144800,6971330,2710,2710,2710,2710,0
|
|
20240924,144700,6971330,2710,2710,2710,2710,0
|
|
20240924,144600,6971330,2710,2710,2710,2710,0
|
|
20240924,144500,6971330,2710,2710,2710,2710,0
|
|
20240924,144400,6971330,2710,2710,2710,2710,1
|
|
20240924,144300,6968620,2710,2710,2710,2710,0
|
|
20240924,144200,6968620,2710,2710,2710,2710,0
|
|
20240924,144100,6968620,2710,2710,2710,2710,0
|
|
20240924,144000,6968620,2710,2710,2710,2710,0
|
|
20240924,143900,6968620,2710,2710,2710,2710,0
|
|
20240924,143800,6968620,2710,2710,2710,2710,0
|
|
20240924,143700,6968620,2710,2710,2710,2710,1
|
|
20240924,143600,6965910,2700,2700,2700,2700,0
|
|
20240924,143500,6965910,2700,2700,2700,2700,0
|
|
20240924,143400,6965910,2700,2700,2700,2700,1
|
|
20240924,143300,6963210,2710,2710,2710,2710,0
|
|
20240924,143200,6963210,2710,2710,2710,2710,0
|
|
20240924,143100,6963210,2710,2710,2710,2710,0
|
|
20240924,143000,6963210,2710,2710,2710,2710,0
|
|
20240924,142900,6963210,2710,2710,2710,2710,0
|
|
20240924,142800,6963210,2710,2710,2710,2710,1
|
|
20240924,142700,6960500,2710,2710,2710,2710,0
|
|
20240924,142600,6960500,2710,2710,2710,2710,0
|
|
20240924,142500,6960500,2710,2710,2710,2710,0
|
|
20240924,142400,6960500,2710,2710,2710,2710,0
|
|
20240924,142300,6960500,2710,2710,2710,2710,0
|
|
20240924,142200,6960500,2710,2710,2710,2710,1
|
|
20240924,142100,6957790,2710,2710,2710,2710,0
|
|
20240924,142000,6957790,2710,2710,2710,2710,0
|
|
20240924,141900,6957790,2710,2710,2710,2710,0
|
|
20240924,141800,6957790,2710,2710,2710,2710,0
|
|
20240924,141700,6957790,2710,2710,2710,2710,0
|
|
20240924,141600,6957790,2710,2710,2710,2710,0
|
|
20240924,141500,6957790,2710,2710,2710,2710,0
|
|
20240924,141400,6957790,2710,2710,2710,2710,0
|
|
20240924,141300,6957790,2710,2710,2710,2710,0
|
|
20240924,141200,6957790,2710,2710,2710,2710,0
|
|
20240924,141100,6957790,2710,2710,2710,2710,1
|
|
20240924,141000,6955080,2695,2695,2695,2695,0
|
|
20240924,140900,6955080,2695,2695,2695,2695,0
|
|
20240924,140800,6955080,2695,2695,2695,2695,1
|
|
20240924,140700,6952385,2710,2710,2710,2710,0
|
|
20240924,140600,6952385,2710,2710,2710,2710,0
|
|
20240924,140500,6952385,2710,2710,2710,2710,0
|
|
20240924,140400,6952385,2710,2710,2710,2710,1
|
|
20240924,140300,6949675,2695,2695,2695,2695,1
|
|
20240924,140200,6946980,2710,2710,2710,2710,0
|
|
20240924,140100,6946980,2710,2710,2710,2710,0
|
|
20240924,140000,6946980,2710,2700,2710,2700,41
|
|
20240924,135900,6836260,2700,2700,2700,2700,84
|
|
20240924,135800,6609460,2700,2700,2700,2700,2
|
|
20240924,135700,6604060,2695,2695,2695,2695,261
|
|
20240924,135600,5900665,2695,2695,2695,2695,0
|
|
20240924,135500,5900665,2695,2695,2695,2695,1
|
|
20240924,135400,5897970,2695,2695,2695,2695,20
|
|
20240924,135300,5844070,2695,2695,2695,2695,1
|
|
20240924,135200,5841375,2695,2695,2695,2695,0
|
|
20240924,135100,5841375,2695,2695,2695,2695,0
|
|
20240924,135000,5841375,2695,2695,2695,2695,0
|
|
20240924,134900,5841375,2695,2695,2695,2695,0
|
|
20240924,134800,5841375,2695,2695,2695,2695,0
|
|
20240924,134700,5841375,2695,2695,2695,2695,1
|
|
20240924,134600,5838680,2695,2695,2695,2695,0
|
|
20240924,134500,5838680,2695,2695,2695,2695,0
|
|
20240924,134400,5838680,2695,2695,2695,2695,0
|
|
20240924,134300,5838680,2695,2695,2695,2695,0
|
|
20240924,134200,5838680,2695,2695,2695,2695,1
|
|
20240924,134100,5835985,2670,2670,2670,2670,21
|
|
20240924,134000,5779915,2695,2695,2695,2695,0
|
|
20240924,133900,5779915,2695,2695,2695,2695,1
|
|
20240924,133800,5777220,2695,2695,2695,2695,0
|
|
20240924,133700,5777220,2695,2695,2695,2695,0
|
|
20240924,133600,5777220,2695,2695,2695,2695,0
|
|
20240924,133500,5777220,2695,2695,2695,2695,0
|
|
20240924,133400,5777220,2695,2695,2695,2695,0
|
|
20240924,133300,5777220,2695,2695,2695,2695,0
|
|
20240924,133200,5777220,2695,2695,2695,2695,0
|
|
20240924,133100,5777220,2695,2695,2695,2695,2
|
|
20240924,133000,5771830,2695,2695,2695,2695,0
|
|
20240924,132900,5771830,2695,2695,2695,2695,0
|
|
20240924,132800,5771830,2695,2695,2695,2695,0
|
|
20240924,132700,5771830,2695,2695,2695,2695,0
|
|
20240924,132600,5771830,2695,2695,2695,2695,0
|
|
20240924,132500,5771830,2695,2695,2695,2695,7
|
|
20240924,132400,5752965,2695,2695,2695,2695,0
|
|
20240924,132300,5752965,2695,2695,2695,2695,0
|
|
20240924,132200,5752965,2695,2695,2695,2695,1
|
|
20240924,132100,5750270,2695,2695,2695,2695,0
|
|
20240924,132000,5750270,2695,2695,2695,2695,0
|
|
20240924,131900,5750270,2695,2695,2695,2695,0
|
|
20240924,131800,5750270,2695,2695,2695,2695,0
|
|
20240924,131700,5750270,2695,2695,2695,2695,0
|
|
20240924,131600,5750270,2695,2695,2695,2695,0
|
|
20240924,131500,5750270,2695,2695,2695,2695,0
|
|
20240924,131400,5750270,2695,2695,2695,2695,0
|
|
20240924,131300,5750270,2695,2695,2695,2695,0
|
|
20240924,131200,5750270,2695,2670,2695,2670,124
|
|
20240924,131100,5419165,2670,2670,2670,2665,75
|
|
20240924,131000,5219075,2670,2670,2670,2670,10
|
|
20240924,130900,5192375,2665,2665,2665,2665,17
|
|
20240924,130800,5147070,2665,2675,2675,2665,283
|
|
20240924,130700,4391735,2675,2675,2675,2675,35
|
|
20240924,130600,4298110,2675,2675,2675,2675,0
|
|
20240924,130500,4298110,2675,2675,2675,2675,0
|
|
20240924,130400,4298110,2675,2675,2675,2675,0
|
|
20240924,130300,4298110,2675,2675,2675,2675,20
|
|
20240924,130200,4244610,2695,2695,2695,2695,0
|
|
20240924,130100,4244610,2695,2695,2695,2695,0
|
|
20240924,130000,4244610,2695,2695,2695,2695,0
|
|
20240924,125900,4244610,2695,2695,2695,2695,11
|
|
20240924,125800,4214965,2675,2675,2675,2675,3
|
|
20240924,125700,4206940,2695,2695,2695,2695,0
|
|
20240924,125600,4206940,2695,2695,2695,2695,0
|
|
20240924,125500,4206940,2695,2695,2695,2695,5
|
|
20240924,125400,4193465,2695,2695,2695,2695,0
|
|
20240924,125300,4193465,2695,2695,2695,2695,0
|
|
20240924,125200,4193465,2695,2695,2695,2695,0
|
|
20240924,125100,4193465,2695,2695,2695,2695,2
|
|
20240924,125000,4188075,2695,2695,2695,2695,0
|
|
20240924,124900,4188075,2695,2695,2695,2695,0
|
|
20240924,124800,4188075,2695,2695,2695,2695,0
|
|
20240924,124700,4188075,2695,2695,2695,2695,0
|
|
20240924,124600,4188075,2695,2695,2695,2695,0
|
|
20240924,124500,4188075,2695,2695,2695,2695,0
|
|
20240924,124400,4188075,2695,2695,2695,2695,0
|
|
20240924,124300,4188075,2695,2695,2695,2695,0
|
|
20240924,124200,4188075,2695,2695,2695,2695,0
|
|
20240924,124100,4188075,2695,2695,2695,2695,0
|
|
20240924,124000,4188075,2695,2695,2695,2695,0
|
|
20240924,123900,4188075,2695,2695,2695,2695,0
|
|
20240924,123800,4188075,2695,2695,2695,2695,0
|
|
20240924,123700,4188075,2695,2695,2695,2695,0
|
|
20240924,123600,4188075,2695,2695,2695,2695,1
|
|
20240924,123500,4185380,2670,2670,2670,2670,0
|
|
20240924,123400,4185380,2670,2670,2670,2670,0
|
|
20240924,123300,4185380,2670,2670,2670,2670,0
|
|
20240924,123200,4185380,2670,2670,2670,2670,0
|
|
20240924,123100,4185380,2670,2670,2670,2670,0
|
|
20240924,123000,4185380,2670,2670,2670,2670,0
|
|
20240924,122900,4185380,2670,2695,2695,2670,559
|
|
20240924,122800,2692160,2700,2700,2700,2700,0
|
|
20240924,122700,2692160,2700,2700,2700,2700,0
|
|
20240924,122600,2692160,2700,2700,2700,2700,0
|
|
20240924,122500,2692160,2700,2700,2700,2700,0
|
|
20240924,122400,2692160,2700,2700,2700,2700,0
|
|
20240924,122300,2692160,2700,2700,2700,2700,0
|
|
20240924,122200,2692160,2700,2700,2700,2700,0
|
|
20240924,122100,2692160,2700,2700,2700,2700,0
|
|
20240924,122000,2692160,2700,2700,2700,2700,0
|
|
20240924,121900,2692160,2700,2700,2700,2700,0
|
|
20240924,121800,2692160,2700,2700,2700,2700,0
|
|
20240924,121700,2692160,2700,2700,2700,2700,0
|
|
20240924,121600,2692160,2700,2700,2700,2700,0
|
|
20240924,121500,2692160,2700,2700,2700,2700,0
|
|
20240924,121400,2692160,2700,2700,2700,2700,0
|
|
20240924,121300,2692160,2700,2700,2700,2700,0
|
|
20240924,121200,2692160,2700,2700,2700,2700,0
|
|
20240924,121100,2692160,2700,2700,2700,2700,1
|
|
20240924,121000,2689460,2675,2675,2675,2675,2
|
|
20240924,120900,2684110,2685,2685,2685,2685,0
|
|
20240924,120800,2684110,2685,2685,2685,2685,217
|
|
20240924,120700,2101465,2700,2700,2700,2700,0
|
|
20240924,120600,2101465,2700,2700,2700,2700,0
|
|
20240924,120500,2101465,2700,2700,2700,2700,0
|
|
20240924,120400,2101465,2700,2700,2700,2700,0
|
|
20240924,120300,2101465,2700,2700,2700,2700,0
|
|
20240924,120200,2101465,2700,2700,2700,2700,0
|
|
20240924,120100,2101465,2700,2700,2700,2700,0
|
|
20240924,120000,2101465,2700,2700,2700,2700,0
|
|
20240924,115900,2101465,2700,2700,2700,2700,0
|
|
20240924,115800,2101465,2700,2700,2700,2700,0
|
|
20240924,115700,2101465,2700,2700,2700,2700,0
|
|
20240924,115600,2101465,2700,2700,2700,2700,0
|
|
20240924,115500,2101465,2700,2700,2700,2700,0
|
|
20240924,115400,2101465,2700,2700,2700,2700,0
|
|
20240924,115300,2101465,2700,2700,2700,2700,0
|
|
20240924,115200,2101465,2700,2700,2700,2700,0
|
|
20240924,115100,2101465,2700,2700,2700,2700,0
|
|
20240924,115000,2101465,2700,2700,2700,2700,0
|
|
20240924,114900,2101465,2700,2700,2700,2700,0
|
|
20240924,114800,2101465,2700,2700,2700,2700,0
|
|
20240924,114700,2101465,2700,2700,2700,2700,0
|
|
20240924,114600,2101465,2700,2700,2700,2700,0
|
|
20240924,114500,2101465,2700,2700,2700,2700,0
|
|
20240924,114400,2101465,2700,2700,2700,2700,0
|
|
20240924,114300,2101465,2700,2700,2700,2700,0
|
|
20240924,114200,2101465,2700,2700,2700,2700,0
|
|
20240924,114100,2101465,2700,2700,2700,2700,0
|
|
20240924,114000,2101465,2700,2700,2700,2700,0
|
|
20240924,113900,2101465,2700,2700,2700,2700,1
|
|
20240924,113800,2098765,2690,2690,2690,2690,0
|
|
20240924,113700,2098765,2690,2690,2690,2690,0
|
|
20240924,113600,2098765,2690,2690,2690,2690,0
|
|
20240924,113500,2098765,2690,2690,2690,2690,0
|
|
20240924,113400,2098765,2690,2690,2690,2690,0
|
|
20240924,113300,2098765,2690,2690,2690,2690,0
|
|
20240924,113200,2098765,2690,2690,2690,2690,0
|
|
20240924,113100,2098765,2690,2690,2690,2690,0
|
|
20240924,113000,2098765,2690,2690,2690,2690,0
|
|
20240924,112900,2098765,2690,2690,2690,2690,0
|
|
20240924,112800,2098765,2690,2690,2690,2690,0
|
|
20240924,112700,2098765,2690,2690,2690,2690,0
|
|
20240924,112600,2098765,2690,2690,2690,2690,0
|
|
20240924,112500,2098765,2690,2690,2690,2690,0
|
|
20240924,112400,2098765,2690,2690,2690,2690,0
|
|
20240924,112300,2098765,2690,2695,2695,2690,36
|
|
20240924,112200,2001760,2710,2710,2710,2710,0
|
|
20240924,112100,2001760,2710,2710,2710,2710,0
|
|
20240924,112000,2001760,2710,2710,2710,2710,0
|
|
20240924,111900,2001760,2710,2710,2710,2710,0
|
|
20240924,111800,2001760,2710,2710,2710,2710,0
|
|
20240924,111700,2001760,2710,2710,2710,2710,0
|
|
20240924,111600,2001760,2710,2710,2710,2710,0
|
|
20240924,111500,2001760,2710,2710,2710,2710,0
|
|
20240924,111400,2001760,2710,2710,2710,2710,0
|
|
20240924,111300,2001760,2710,2710,2710,2710,0
|
|
20240924,111200,2001760,2710,2710,2710,2710,0
|
|
20240924,111100,2001760,2710,2710,2710,2710,0
|
|
20240924,111000,2001760,2710,2710,2710,2710,0
|
|
20240924,110900,2001760,2710,2710,2710,2710,0
|
|
20240924,110800,2001760,2710,2710,2710,2710,0
|
|
20240924,110700,2001760,2710,2710,2710,2710,0
|
|
20240924,110600,2001760,2710,2710,2710,2710,0
|
|
20240924,110500,2001760,2710,2710,2710,2710,0
|
|
20240924,110400,2001760,2710,2710,2710,2710,0
|
|
20240924,110300,2001760,2710,2710,2710,2710,0
|
|
20240924,110200,2001760,2710,2710,2710,2710,0
|
|
20240924,110100,2001760,2710,2710,2710,2710,0
|
|
20240924,110000,2001760,2710,2710,2710,2710,0
|
|
20240924,105900,2001760,2710,2710,2710,2710,0
|
|
20240924,105800,2001760,2710,2710,2710,2710,0
|
|
20240924,105700,2001760,2710,2710,2710,2710,0
|
|
20240924,105600,2001760,2710,2710,2710,2710,0
|
|
20240924,105500,2001760,2710,2710,2710,2710,0
|
|
20240924,105400,2001760,2710,2710,2710,2710,0
|
|
20240924,105300,2001760,2710,2710,2710,2710,0
|
|
20240924,105200,2001760,2710,2710,2710,2710,0
|
|
20240924,105100,2001760,2710,2710,2710,2710,0
|
|
20240924,105000,2001760,2710,2710,2710,2710,0
|
|
20240924,104900,2001760,2710,2710,2710,2710,0
|
|
20240924,104800,2001760,2710,2710,2710,2710,0
|
|
20240924,104700,2001760,2710,2710,2710,2710,0
|
|
20240924,104600,2001760,2710,2710,2710,2710,0
|
|
20240924,104500,2001760,2710,2710,2710,2710,0
|
|
20240924,104400,2001760,2710,2710,2710,2710,0
|
|
20240924,104300,2001760,2710,2710,2710,2710,0
|
|
20240924,104200,2001760,2710,2710,2710,2710,0
|
|
20240924,104100,2001760,2710,2710,2710,2710,0
|
|
20240924,104000,2001760,2710,2710,2710,2710,0
|
|
20240924,103900,2001760,2710,2710,2710,2710,0
|
|
20240924,103800,2001760,2710,2710,2710,2710,2
|
|
20240924,103700,1996340,2710,2710,2710,2710,0
|
|
20240924,103600,1996340,2710,2710,2710,2710,0
|
|
20240924,103500,1996340,2710,2710,2710,2710,0
|
|
20240924,103400,1996340,2710,2705,2710,2705,125
|
|
20240924,103300,1658210,2710,2710,2710,2710,0
|
|
20240924,103200,1658210,2710,2710,2710,2710,100
|
|
20240924,103100,1387210,2695,2695,2695,2695,0
|
|
20240924,103000,1387210,2695,2695,2695,2695,0
|
|
20240924,102900,1387210,2695,2695,2695,2695,0
|
|
20240924,102800,1387210,2695,2690,2695,2690,276
|
|
20240924,102700,644185,2690,2690,2690,2690,0
|
|
20240924,102600,644185,2690,2690,2690,2690,1
|
|
20240924,102500,641495,2695,2695,2695,2695,0
|
|
20240924,102400,641495,2695,2695,2695,2695,0
|
|
20240924,102300,641495,2695,2695,2695,2695,0
|
|
20240924,102200,641495,2695,2695,2695,2695,19
|
|
20240924,102100,590290,2695,2695,2695,2695,20
|
|
20240924,102000,536390,2705,2705,2705,2705,0
|
|
20240924,101900,536390,2705,2705,2705,2705,0
|
|
20240924,101800,536390,2705,2705,2705,2705,0
|
|
20240924,101700,536390,2705,2705,2705,2705,0
|
|
20240924,101600,536390,2705,2705,2705,2705,4
|
|
20240924,101500,525570,2705,2705,2705,2705,0
|
|
20240924,101400,525570,2705,2705,2705,2705,0
|
|
20240924,101300,525570,2705,2705,2705,2705,0
|
|
20240924,101200,525570,2705,2705,2705,2705,0
|
|
20240924,101100,525570,2705,2705,2705,2705,0
|
|
20240924,101000,525570,2705,2705,2705,2705,0
|
|
20240924,100900,525570,2705,2705,2705,2705,0
|
|
20240924,100800,525570,2705,2705,2705,2705,0
|
|
20240924,100700,525570,2705,2705,2705,2705,0
|
|
20240924,100600,525570,2705,2705,2705,2705,0
|
|
20240924,100500,525570,2705,2705,2705,2705,0
|
|
20240924,100400,525570,2705,2705,2705,2705,0
|
|
20240924,100300,525570,2705,2705,2705,2705,0
|
|
20240924,100200,525570,2705,2705,2705,2705,1
|
|
20240924,100100,522865,2705,2705,2705,2705,0
|
|
20240924,100000,522865,2705,2705,2705,2705,30
|
|
20240924,095900,441715,2710,2710,2710,2710,0
|
|
20240924,095800,441715,2710,2710,2710,2710,0
|
|
20240924,095700,441715,2710,2710,2710,2710,0
|
|
20240924,095600,441715,2710,2710,2710,2710,0
|
|
20240924,095500,441715,2710,2705,2710,2705,6
|
|
20240924,095400,425480,2705,2705,2705,2705,1
|
|
20240924,095300,422775,2705,2705,2705,2705,50
|
|
20240924,095200,287525,2705,2705,2705,2705,0
|
|
20240924,095100,287525,2705,2705,2705,2705,0
|
|
20240924,095000,287525,2705,2705,2705,2705,0
|
|
20240924,094900,287525,2705,2705,2705,2705,0
|
|
20240924,094800,287525,2705,2705,2705,2705,0
|
|
20240924,094700,287525,2705,2705,2705,2705,0
|
|
20240924,094600,287525,2705,2705,2705,2705,0
|
|
20240924,094500,287525,2705,2705,2705,2705,0
|
|
20240924,094400,287525,2705,2705,2705,2705,0
|
|
20240924,094300,287525,2705,2705,2705,2705,0
|
|
20240924,094200,287525,2705,2705,2705,2705,0
|
|
20240924,094100,287525,2705,2705,2705,2705,0
|
|
20240924,094000,287525,2705,2705,2705,2705,0
|
|
20240924,093900,287525,2705,2705,2705,2705,3
|
|
20240924,093800,279410,2705,2705,2705,2705,0
|
|
20240924,093700,279410,2705,2705,2705,2705,0
|
|
20240924,093600,279410,2705,2705,2705,2705,0
|
|
20240924,093500,279410,2705,2705,2705,2705,1
|
|
20240924,093400,276705,2715,2715,2715,2715,0
|
|
20240924,093300,276705,2715,2715,2715,2715,0
|
|
20240924,093200,276705,2715,2715,2715,2715,0
|
|
20240924,093100,276705,2715,2715,2715,2715,0
|
|
20240924,093000,276705,2715,2715,2715,2715,0
|
|
20240924,092900,276705,2715,2715,2715,2715,0
|
|
20240924,092800,276705,2715,2715,2715,2715,1
|
|
20240924,092700,273990,2715,2715,2715,2715,0
|
|
20240924,092600,273990,2715,2715,2715,2715,0
|
|
20240924,092500,273990,2715,2715,2715,2715,0
|
|
20240924,092400,273990,2715,2715,2715,2715,0
|
|
20240924,092300,273990,2715,2715,2715,2715,0
|
|
20240924,092200,273990,2715,2715,2715,2715,0
|
|
20240924,092100,273990,2715,2715,2715,2715,0
|
|
20240924,092000,273990,2715,2715,2715,2715,1
|
|
20240924,091900,271275,2715,2715,2715,2715,0
|
|
20240924,091800,271275,2715,2715,2715,2715,0
|
|
20240924,091700,271275,2715,2715,2715,2715,0
|
|
20240924,091600,271275,2715,2715,2715,2715,0
|
|
20240924,091500,271275,2715,2715,2715,2715,0
|
|
20240924,091400,271275,2715,2715,2715,2715,0
|
|
20240924,091300,271275,2715,2715,2715,2715,0
|
|
20240924,091200,271275,2715,2715,2715,2715,0
|
|
20240924,091100,271275,2715,2715,2715,2715,0
|
|
20240924,091000,271275,2715,2715,2715,2715,0
|
|
20240924,090900,271275,2715,2715,2715,2715,0
|
|
20240924,090800,271275,2715,2715,2715,2715,0
|
|
20240924,090700,271275,2715,2715,2715,2715,0
|
|
20240924,090600,271275,2715,2715,2715,2715,0
|
|
20240924,090500,271275,2715,2715,2715,2715,85
|
|
20240924,090400,40500,2700,2700,2700,2700,0
|
|
20240924,090300,40500,2700,2700,2700,2700,0
|
|
20240924,090200,40500,2700,2700,2700,2700,0
|
|
20240924,090100,40500,2700,2700,2700,2700,0
|
|
20240924,090000,40500,2700,2700,2700,2700,15
|