628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192500,9184290,2725,2725,2725,2725,293
|
|
20240926,192400,9184290,2725,2725,2725,2725,0
|
|
20240926,192300,9184290,2725,2725,2725,2725,0
|
|
20240926,192200,9184290,2725,2725,2725,2725,0
|
|
20240926,192100,9184290,2725,2725,2725,2725,0
|
|
20240926,192000,9184290,2725,2725,2725,2725,0
|
|
20240926,191900,9184290,2725,2725,2725,2725,0
|
|
20240926,191800,9184290,2725,2725,2725,2725,0
|
|
20240926,191700,9184290,2725,2725,2725,2725,0
|
|
20240926,191600,9184290,2725,2725,2725,2725,0
|
|
20240926,191500,9184290,2725,2725,2725,2725,0
|
|
20240926,191400,9184290,2725,2725,2725,2725,0
|
|
20240926,191300,9184290,2725,2725,2725,2725,0
|
|
20240926,191200,9184290,2725,2725,2725,2725,0
|
|
20240926,191100,9184290,2725,2725,2725,2725,0
|
|
20240926,191000,9184290,2725,2725,2725,2725,0
|
|
20240926,190900,9184290,2725,2725,2725,2725,0
|
|
20240926,190800,9184290,2725,2725,2725,2725,0
|
|
20240926,190700,9184290,2725,2725,2725,2725,0
|
|
20240926,190600,9184290,2725,2725,2725,2725,0
|
|
20240926,190500,9184290,2725,2725,2725,2725,0
|
|
20240926,190400,9184290,2725,2725,2725,2725,0
|
|
20240926,190300,9184290,2725,2725,2725,2725,0
|
|
20240926,190200,9184290,2725,2725,2725,2725,0
|
|
20240926,190100,9184290,2725,2725,2725,2725,0
|
|
20240926,190000,9184290,2725,2725,2725,2725,0
|
|
20240926,185900,9184290,2725,2725,2725,2725,0
|
|
20240926,185800,9184290,2725,2725,2725,2725,0
|
|
20240926,185700,9184290,2725,2725,2725,2725,0
|
|
20240926,185600,9184290,2725,2725,2725,2725,0
|
|
20240926,185500,9184290,2725,2725,2725,2725,293
|
|
20240926,185400,9184290,2725,2725,2725,2725,0
|
|
20240926,185300,9184290,2725,2725,2725,2725,0
|
|
20240926,185200,9184290,2725,2725,2725,2725,0
|
|
20240926,185100,9184290,2725,2725,2725,2725,0
|
|
20240926,185000,9184290,2725,2725,2725,2725,0
|
|
20240926,184900,9184290,2725,2725,2725,2725,0
|
|
20240926,184800,9184290,2725,2725,2725,2725,0
|
|
20240926,184700,9184290,2725,2725,2725,2725,0
|
|
20240926,184600,9184290,2725,2725,2725,2725,0
|
|
20240926,184500,9184290,2725,2725,2725,2725,0
|
|
20240926,184400,9184290,2725,2725,2725,2725,0
|
|
20240926,184300,9184290,2725,2725,2725,2725,0
|
|
20240926,184200,9184290,2725,2725,2725,2725,0
|
|
20240926,184100,9184290,2725,2725,2725,2725,0
|
|
20240926,184000,9184290,2725,2725,2725,2725,0
|
|
20240926,183900,9184290,2725,2725,2725,2725,0
|
|
20240926,183800,9184290,2725,2725,2725,2725,0
|
|
20240926,183700,9184290,2725,2725,2725,2725,0
|
|
20240926,183600,9184290,2725,2725,2725,2725,0
|
|
20240926,183500,9184290,2725,2725,2725,2725,0
|
|
20240926,183400,9184290,2725,2725,2725,2725,0
|
|
20240926,183300,9184290,2725,2725,2725,2725,0
|
|
20240926,183200,9184290,2725,2725,2725,2725,0
|
|
20240926,183100,9184290,2725,2725,2725,2725,0
|
|
20240926,183000,9184290,2725,2725,2725,2725,0
|
|
20240926,182900,9184290,2725,2725,2725,2725,0
|
|
20240926,182800,9184290,2725,2725,2725,2725,0
|
|
20240926,182700,9184290,2725,2725,2725,2725,0
|
|
20240926,182600,9184290,2725,2725,2725,2725,0
|
|
20240926,182500,9184290,2725,2725,2725,2725,293
|
|
20240926,182400,9184290,2725,2725,2725,2725,0
|
|
20240926,182300,9184290,2725,2725,2725,2725,0
|
|
20240926,182200,9184290,2725,2725,2725,2725,0
|
|
20240926,182100,9184290,2725,2725,2725,2725,0
|
|
20240926,182000,9184290,2725,2725,2725,2725,0
|
|
20240926,181900,9184290,2725,2725,2725,2725,0
|
|
20240926,181800,9184290,2725,2725,2725,2725,0
|
|
20240926,181700,9184290,2725,2725,2725,2725,0
|
|
20240926,181600,9184290,2725,2725,2725,2725,0
|
|
20240926,181500,9184290,2725,2725,2725,2725,0
|
|
20240926,181400,9184290,2725,2725,2725,2725,0
|
|
20240926,181300,9184290,2725,2725,2725,2725,0
|
|
20240926,181200,9184290,2725,2725,2725,2725,0
|
|
20240926,181100,9184290,2725,2725,2725,2725,0
|
|
20240926,181000,9184290,2725,2725,2725,2725,0
|
|
20240926,180900,9184290,2725,2725,2725,2725,0
|
|
20240926,180800,9184290,2725,2725,2725,2725,0
|
|
20240926,180700,9184290,2725,2725,2725,2725,0
|
|
20240926,180600,9184290,2725,2725,2725,2725,0
|
|
20240926,180500,9184290,2725,2725,2725,2725,0
|
|
20240926,180400,9184290,2725,2725,2725,2725,0
|
|
20240926,180300,9184290,2725,2725,2725,2725,0
|
|
20240926,180200,9184290,2725,2725,2725,2725,0
|
|
20240926,180100,9184290,2725,2725,2725,2725,0
|
|
20240926,180000,9184290,2725,2725,2725,2725,0
|
|
20240926,175900,9184290,2725,2725,2725,2725,0
|
|
20240926,175800,9184290,2725,2725,2725,2725,0
|
|
20240926,175700,9184290,2725,2725,2725,2725,0
|
|
20240926,175600,9184290,2725,2725,2725,2725,0
|
|
20240926,175500,9184290,2725,2725,2725,2725,293
|
|
20240926,175400,9184290,2725,2725,2725,2725,0
|
|
20240926,175300,9184290,2725,2725,2725,2725,0
|
|
20240926,175200,9184290,2725,2725,2725,2725,0
|
|
20240926,175100,9184290,2725,2725,2725,2725,0
|
|
20240926,175000,9184290,2725,2725,2725,2725,0
|
|
20240926,174900,9184290,2725,2725,2725,2725,0
|
|
20240926,174800,9184290,2725,2725,2725,2725,0
|
|
20240926,174700,9184290,2725,2725,2725,2725,0
|
|
20240926,174600,9184290,2725,2725,2725,2725,0
|
|
20240926,174500,9184290,2725,2725,2725,2725,0
|
|
20240926,174400,9184290,2725,2725,2725,2725,0
|
|
20240926,174300,9184290,2725,2725,2725,2725,0
|
|
20240926,174200,9184290,2725,2725,2725,2725,0
|
|
20240926,174100,9184290,2725,2725,2725,2725,0
|
|
20240926,174000,9184290,2725,2725,2725,2725,0
|
|
20240926,173900,9184290,2725,2725,2725,2725,0
|
|
20240926,173800,9184290,2725,2725,2725,2725,0
|
|
20240926,173700,9184290,2725,2725,2725,2725,0
|
|
20240926,173600,9184290,2725,2725,2725,2725,0
|
|
20240926,173500,9184290,2725,2725,2725,2725,0
|
|
20240926,173400,9184290,2725,2725,2725,2725,0
|
|
20240926,173300,9184290,2725,2725,2725,2725,0
|
|
20240926,173200,9184290,2725,2725,2725,2725,0
|
|
20240926,173100,9184290,2725,2725,2725,2725,0
|
|
20240926,173000,9184290,2725,2725,2725,2725,0
|
|
20240926,172900,9184290,2725,2725,2725,2725,0
|
|
20240926,172800,9184290,2725,2725,2725,2725,0
|
|
20240926,172700,9184290,2725,2725,2725,2725,0
|
|
20240926,172600,9184290,2725,2725,2725,2725,0
|
|
20240926,172500,9184290,2725,2725,2725,2725,293
|
|
20240926,172400,9184290,2725,2725,2725,2725,0
|
|
20240926,172300,9184290,2725,2725,2725,2725,0
|
|
20240926,172200,9184290,2725,2725,2725,2725,0
|
|
20240926,172100,9184290,2725,2725,2725,2725,0
|
|
20240926,172000,9184290,2725,2725,2725,2725,0
|
|
20240926,171900,9184290,2725,2725,2725,2725,0
|
|
20240926,171800,9184290,2725,2725,2725,2725,0
|
|
20240926,171700,9184290,2725,2725,2725,2725,0
|
|
20240926,171600,9184290,2725,2725,2725,2725,0
|
|
20240926,171500,9184290,2725,2725,2725,2725,0
|
|
20240926,171400,9184290,2725,2725,2725,2725,0
|
|
20240926,171300,9184290,2725,2725,2725,2725,0
|
|
20240926,171200,9184290,2725,2725,2725,2725,0
|
|
20240926,171100,9184290,2725,2725,2725,2725,0
|
|
20240926,171000,9184290,2725,2725,2725,2725,0
|
|
20240926,170900,9184290,2725,2725,2725,2725,0
|
|
20240926,170800,9184290,2725,2725,2725,2725,0
|
|
20240926,170700,9184290,2725,2725,2725,2725,0
|
|
20240926,170600,9184290,2725,2725,2725,2725,0
|
|
20240926,170500,9184290,2725,2725,2725,2725,0
|
|
20240926,170400,9184290,2725,2725,2725,2725,0
|
|
20240926,170300,9184290,2725,2725,2725,2725,0
|
|
20240926,170200,9184290,2725,2725,2725,2725,0
|
|
20240926,170100,9184290,2725,2725,2725,2725,0
|
|
20240926,170000,9184290,2725,2725,2725,2725,0
|
|
20240926,165900,9184290,2725,2725,2725,2725,0
|
|
20240926,165800,9184290,2725,2725,2725,2725,0
|
|
20240926,165700,9184290,2725,2725,2725,2725,0
|
|
20240926,165600,9184290,2725,2725,2725,2725,0
|
|
20240926,165500,9184290,2725,2725,2725,2725,293
|
|
20240926,165400,9184290,2725,2725,2725,2725,0
|
|
20240926,165300,9184290,2725,2725,2725,2725,0
|
|
20240926,165200,9184290,2725,2725,2725,2725,0
|
|
20240926,165100,9184290,2725,2725,2725,2725,0
|
|
20240926,165000,9184290,2725,2725,2725,2725,0
|
|
20240926,164900,9184290,2725,2725,2725,2725,0
|
|
20240926,164800,9184290,2725,2725,2725,2725,0
|
|
20240926,164700,9184290,2725,2725,2725,2725,0
|
|
20240926,164600,9184290,2725,2725,2725,2725,0
|
|
20240926,164500,9184290,2725,2725,2725,2725,0
|
|
20240926,164400,9184290,2725,2725,2725,2725,0
|
|
20240926,164300,9184290,2725,2725,2725,2725,0
|
|
20240926,164200,9184290,2725,2725,2725,2725,0
|
|
20240926,164100,9184290,2725,2725,2725,2725,0
|
|
20240926,164000,9184290,2725,2725,2725,2725,0
|
|
20240926,163900,9184290,2725,2725,2725,2725,0
|
|
20240926,163800,9184290,2725,2725,2725,2725,0
|
|
20240926,163700,9184290,2725,2725,2725,2725,0
|
|
20240926,163600,9184290,2725,2725,2725,2725,0
|
|
20240926,163500,9184290,2725,2725,2725,2725,0
|
|
20240926,163400,9184290,2725,2725,2725,2725,0
|
|
20240926,163300,9184290,2725,2725,2725,2725,0
|
|
20240926,163200,9184290,2725,2725,2725,2725,0
|
|
20240926,163100,9184290,2725,2725,2725,2725,0
|
|
20240926,163000,9184290,2725,2725,2725,2725,0
|
|
20240926,162900,9184290,2725,2725,2725,2725,0
|
|
20240926,162800,9184290,2725,2725,2725,2725,0
|
|
20240926,162700,9184290,2725,2725,2725,2725,0
|
|
20240926,162600,9184290,2725,2725,2725,2725,0
|
|
20240926,162500,9184290,2725,2725,2725,2725,293
|
|
20240926,162400,9184290,2725,2725,2725,2725,0
|
|
20240926,162300,9184290,2725,2725,2725,2725,0
|
|
20240926,162200,9184290,2725,2725,2725,2725,0
|
|
20240926,162100,9184290,2725,2725,2725,2725,0
|
|
20240926,162000,9184290,2725,2725,2725,2725,0
|
|
20240926,161900,9184290,2725,2725,2725,2725,0
|
|
20240926,161800,9184290,2725,2725,2725,2725,0
|
|
20240926,161700,9184290,2725,2725,2725,2725,0
|
|
20240926,161600,9184290,2725,2725,2725,2725,0
|
|
20240926,161500,9184290,2725,2725,2725,2725,0
|
|
20240926,161400,9184290,2725,2725,2725,2725,0
|
|
20240926,161300,9184290,2725,2725,2725,2725,0
|
|
20240926,161200,9184290,2725,2725,2725,2725,0
|
|
20240926,161100,9184290,2725,2725,2725,2725,0
|
|
20240926,161000,9184290,2725,2725,2725,2725,0
|
|
20240926,160900,9184290,2725,2725,2725,2725,0
|
|
20240926,160800,9184290,2725,2725,2725,2725,0
|
|
20240926,160700,9184290,2725,2725,2725,2725,0
|
|
20240926,160600,9184290,2725,2725,2725,2725,0
|
|
20240926,160500,9184290,2725,2725,2725,2725,0
|
|
20240926,160400,9184290,2725,2725,2725,2725,0
|
|
20240926,160300,9184290,2725,2725,2725,2725,0
|
|
20240926,160200,9184290,2725,2725,2725,2725,0
|
|
20240926,160100,9184290,2725,2725,2725,2725,0
|
|
20240926,160000,9184290,2725,2725,2725,2725,0
|
|
20240926,155900,9184290,2725,2725,2725,2725,0
|
|
20240926,155800,9184290,2725,2725,2725,2725,0
|
|
20240926,155700,9184290,2725,2725,2725,2725,0
|
|
20240926,155600,9184290,2725,2725,2725,2725,0
|
|
20240926,155500,9184290,2725,2725,2725,2725,293
|
|
20240926,155400,9184290,2725,2725,2725,2725,0
|
|
20240926,155300,9184290,2725,2725,2725,2725,0
|
|
20240926,155200,9184290,2725,2725,2725,2725,0
|
|
20240926,155100,9184290,2725,2725,2725,2725,0
|
|
20240926,155000,9184290,2725,2725,2725,2725,0
|
|
20240926,154900,9184290,2725,2725,2725,2725,0
|
|
20240926,154800,9184290,2725,2725,2725,2725,0
|
|
20240926,154700,9184290,2725,2725,2725,2725,0
|
|
20240926,154600,9184290,2725,2725,2725,2725,0
|
|
20240926,154500,9184290,2725,2725,2725,2725,0
|
|
20240926,154400,9184290,2725,2725,2725,2725,0
|
|
20240926,154300,9184290,2725,2725,2725,2725,0
|
|
20240926,154200,9184290,2725,2725,2725,2725,0
|
|
20240926,154100,9184290,2725,2725,2725,2725,0
|
|
20240926,154000,9184290,2725,2725,2725,2725,0
|
|
20240926,153900,9184290,2725,2725,2725,2725,0
|
|
20240926,153800,9184290,2725,2725,2725,2725,0
|
|
20240926,153700,9184290,2725,2725,2725,2725,0
|
|
20240926,153600,9184290,2725,2725,2725,2725,0
|
|
20240926,153500,9184290,2725,2725,2725,2725,0
|
|
20240926,153400,9184290,2725,2725,2725,2725,0
|
|
20240926,153300,9184290,2725,2725,2725,2725,0
|
|
20240926,153200,9184290,2725,2725,2725,2725,0
|
|
20240926,153100,9184290,2725,2725,2725,2725,0
|
|
20240926,153000,9184290,2725,2725,2725,2725,293
|
|
20240926,152900,8385865,2720,2720,2720,2720,0
|
|
20240926,152800,8385865,2720,2720,2720,2720,0
|
|
20240926,152700,8385865,2720,2720,2720,2720,0
|
|
20240926,152600,8385865,2720,2720,2720,2720,0
|
|
20240926,152500,8385865,2720,2720,2720,2720,0
|
|
20240926,152400,8385865,2720,2720,2720,2720,0
|
|
20240926,152300,8385865,2720,2720,2720,2720,0
|
|
20240926,152200,8385865,2720,2720,2720,2720,0
|
|
20240926,152100,8385865,2720,2720,2720,2720,0
|
|
20240926,152000,8385865,2720,2720,2720,2720,0
|
|
20240926,151900,8385865,2720,2720,2720,2720,10
|
|
20240926,151800,8358665,2720,2720,2720,2720,18
|
|
20240926,151700,8309705,2720,2720,2720,2720,7
|
|
20240926,151600,8290665,2720,2720,2720,2720,5
|
|
20240926,151500,8277065,2720,2720,2720,2720,20
|
|
20240926,151400,8222665,2720,2720,2720,2720,7
|
|
20240926,151300,8203625,2720,2720,2720,2720,0
|
|
20240926,151200,8203625,2720,2720,2720,2720,3
|
|
20240926,151100,8195465,2720,2725,2725,2720,3
|
|
20240926,151000,8187300,2725,2725,2725,2725,6
|
|
20240926,150900,8170950,2725,2725,2725,2725,1
|
|
20240926,150800,8168225,2725,2720,2725,2720,24
|
|
20240926,150700,8102830,2725,2725,2725,2725,0
|
|
20240926,150600,8102830,2725,2725,2725,2725,2
|
|
20240926,150500,8097380,2725,2725,2725,2725,0
|
|
20240926,150400,8097380,2725,2725,2725,2725,0
|
|
20240926,150300,8097380,2725,2725,2725,2725,1
|
|
20240926,150200,8094655,2725,2725,2725,2725,0
|
|
20240926,150100,8094655,2725,2725,2725,2725,3
|
|
20240926,150000,8086480,2725,2725,2725,2725,1
|
|
20240926,145900,8083755,2725,2725,2725,2725,1
|
|
20240926,145800,8081030,2725,2725,2725,2725,1
|
|
20240926,145700,8078305,2720,2720,2720,2720,399
|
|
20240926,145600,6993025,2720,2720,2720,2720,0
|
|
20240926,145500,6993025,2720,2720,2720,2720,51
|
|
20240926,145400,6854305,2720,2720,2720,2720,0
|
|
20240926,145300,6854305,2720,2720,2720,2720,0
|
|
20240926,145200,6854305,2720,2720,2720,2720,0
|
|
20240926,145100,6854305,2720,2720,2720,2720,0
|
|
20240926,145000,6854305,2720,2720,2720,2720,0
|
|
20240926,144900,6854305,2720,2720,2720,2720,3
|
|
20240926,144800,6846145,2720,2720,2720,2720,0
|
|
20240926,144700,6846145,2720,2720,2720,2720,1
|
|
20240926,144600,6843425,2720,2720,2720,2720,0
|
|
20240926,144500,6843425,2720,2720,2720,2720,0
|
|
20240926,144400,6843425,2720,2720,2720,2720,0
|
|
20240926,144300,6843425,2720,2720,2720,2720,0
|
|
20240926,144200,6843425,2720,2720,2720,2720,0
|
|
20240926,144100,6843425,2720,2720,2720,2720,0
|
|
20240926,144000,6843425,2720,2720,2720,2720,0
|
|
20240926,143900,6843425,2720,2720,2720,2720,1
|
|
20240926,143800,6840705,2725,2725,2725,2725,0
|
|
20240926,143700,6840705,2725,2725,2725,2725,0
|
|
20240926,143600,6840705,2725,2725,2725,2725,0
|
|
20240926,143500,6840705,2725,2725,2725,2725,0
|
|
20240926,143400,6840705,2725,2725,2725,2725,0
|
|
20240926,143300,6840705,2725,2725,2725,2725,0
|
|
20240926,143200,6840705,2725,2725,2725,2725,0
|
|
20240926,143100,6840705,2725,2725,2725,2725,0
|
|
20240926,143000,6840705,2725,2725,2725,2725,0
|
|
20240926,142900,6840705,2725,2725,2725,2725,0
|
|
20240926,142800,6840705,2725,2725,2725,2725,0
|
|
20240926,142700,6840705,2725,2725,2725,2725,0
|
|
20240926,142600,6840705,2725,2725,2725,2725,0
|
|
20240926,142500,6840705,2725,2725,2725,2725,0
|
|
20240926,142400,6840705,2725,2725,2725,2725,0
|
|
20240926,142300,6840705,2725,2725,2725,2725,0
|
|
20240926,142200,6840705,2725,2725,2725,2725,0
|
|
20240926,142100,6840705,2725,2725,2725,2725,0
|
|
20240926,142000,6840705,2725,2725,2725,2725,0
|
|
20240926,141900,6840705,2725,2725,2725,2725,0
|
|
20240926,141800,6840705,2725,2725,2725,2725,0
|
|
20240926,141700,6840705,2725,2725,2725,2725,0
|
|
20240926,141600,6840705,2725,2725,2725,2725,0
|
|
20240926,141500,6840705,2725,2725,2725,2725,0
|
|
20240926,141400,6840705,2725,2725,2725,2725,0
|
|
20240926,141300,6840705,2725,2725,2725,2725,0
|
|
20240926,141200,6840705,2725,2725,2725,2725,0
|
|
20240926,141100,6840705,2725,2725,2725,2725,0
|
|
20240926,141000,6840705,2725,2725,2725,2725,0
|
|
20240926,140900,6840705,2725,2725,2725,2725,0
|
|
20240926,140800,6840705,2725,2725,2725,2725,0
|
|
20240926,140700,6840705,2725,2725,2725,2725,0
|
|
20240926,140600,6840705,2725,2725,2725,2725,0
|
|
20240926,140500,6840705,2725,2725,2725,2725,0
|
|
20240926,140400,6840705,2725,2725,2725,2725,0
|
|
20240926,140300,6840705,2725,2725,2725,2725,0
|
|
20240926,140200,6840705,2725,2725,2725,2725,0
|
|
20240926,140100,6840705,2725,2725,2725,2725,1
|
|
20240926,140000,6837980,2705,2705,2705,2705,0
|
|
20240926,135900,6837980,2705,2705,2705,2705,12
|
|
20240926,135800,6805520,2720,2720,2720,2720,0
|
|
20240926,135700,6805520,2720,2720,2720,2720,0
|
|
20240926,135600,6805520,2720,2720,2720,2720,0
|
|
20240926,135500,6805520,2720,2720,2720,2720,112
|
|
20240926,135400,6500880,2725,2725,2725,2725,210
|
|
20240926,135300,5928630,2720,2720,2720,2720,2
|
|
20240926,135200,5923190,2720,2720,2720,2720,0
|
|
20240926,135100,5923190,2720,2720,2720,2720,20
|
|
20240926,135000,5868790,2725,2725,2725,2725,0
|
|
20240926,134900,5868790,2725,2725,2725,2725,0
|
|
20240926,134800,5868790,2725,2725,2725,2725,1
|
|
20240926,134700,5866065,2720,2725,2725,2720,50
|
|
20240926,134600,5729840,2725,2725,2725,2725,0
|
|
20240926,134500,5729840,2725,2725,2725,2725,0
|
|
20240926,134400,5729840,2725,2725,2725,2725,0
|
|
20240926,134300,5729840,2725,2725,2725,2725,0
|
|
20240926,134200,5729840,2725,2725,2725,2725,1
|
|
20240926,134100,5727115,2720,2720,2720,2720,0
|
|
20240926,134000,5727115,2720,2720,2720,2720,0
|
|
20240926,133900,5727115,2720,2720,2720,2720,0
|
|
20240926,133800,5727115,2720,2720,2720,2720,0
|
|
20240926,133700,5727115,2720,2720,2720,2720,161
|
|
20240926,133600,5289195,2720,2720,2720,2720,0
|
|
20240926,133500,5289195,2720,2720,2720,2720,0
|
|
20240926,133400,5289195,2720,2720,2720,2720,0
|
|
20240926,133300,5289195,2720,2720,2720,2720,0
|
|
20240926,133200,5289195,2720,2720,2720,2720,0
|
|
20240926,133100,5289195,2720,2720,2720,2720,0
|
|
20240926,133000,5289195,2720,2720,2720,2720,0
|
|
20240926,132900,5289195,2720,2720,2720,2720,0
|
|
20240926,132800,5289195,2720,2720,2720,2720,0
|
|
20240926,132700,5289195,2720,2720,2720,2720,0
|
|
20240926,132600,5289195,2720,2720,2720,2720,0
|
|
20240926,132500,5289195,2720,2720,2720,2720,0
|
|
20240926,132400,5289195,2720,2720,2720,2720,0
|
|
20240926,132300,5289195,2720,2720,2720,2720,0
|
|
20240926,132200,5289195,2720,2720,2720,2720,0
|
|
20240926,132100,5289195,2720,2720,2720,2720,0
|
|
20240926,132000,5289195,2720,2720,2720,2720,0
|
|
20240926,131900,5289195,2720,2720,2720,2720,1
|
|
20240926,131800,5286475,2720,2720,2720,2720,0
|
|
20240926,131700,5286475,2720,2720,2720,2720,0
|
|
20240926,131600,5286475,2720,2720,2720,2720,0
|
|
20240926,131500,5286475,2720,2720,2720,2720,0
|
|
20240926,131400,5286475,2720,2720,2720,2720,0
|
|
20240926,131300,5286475,2720,2720,2720,2720,0
|
|
20240926,131200,5286475,2720,2720,2720,2720,0
|
|
20240926,131100,5286475,2720,2720,2720,2720,0
|
|
20240926,131000,5286475,2720,2720,2720,2720,0
|
|
20240926,130900,5286475,2720,2720,2720,2720,0
|
|
20240926,130800,5286475,2720,2720,2720,2720,0
|
|
20240926,130700,5286475,2720,2720,2720,2720,0
|
|
20240926,130600,5286475,2720,2720,2720,2720,0
|
|
20240926,130500,5286475,2720,2720,2720,2720,0
|
|
20240926,130400,5286475,2720,2720,2720,2720,0
|
|
20240926,130300,5286475,2720,2720,2720,2720,0
|
|
20240926,130200,5286475,2720,2720,2720,2720,0
|
|
20240926,130100,5286475,2720,2720,2720,2720,0
|
|
20240926,130000,5286475,2720,2720,2720,2720,1
|
|
20240926,125900,5283755,2720,2720,2720,2720,18
|
|
20240926,125800,5234795,2720,2720,2720,2720,100
|
|
20240926,125700,4962795,2720,2720,2720,2720,0
|
|
20240926,125600,4962795,2720,2720,2720,2720,1
|
|
20240926,125500,4960075,2720,2720,2720,2720,174
|
|
20240926,125400,4486795,2720,2720,2720,2720,0
|
|
20240926,125300,4486795,2720,2720,2720,2720,0
|
|
20240926,125200,4486795,2720,2720,2720,2720,0
|
|
20240926,125100,4486795,2720,2720,2720,2720,0
|
|
20240926,125000,4486795,2720,2720,2720,2720,0
|
|
20240926,124900,4486795,2720,2720,2720,2720,0
|
|
20240926,124800,4486795,2720,2720,2720,2720,0
|
|
20240926,124700,4486795,2720,2720,2720,2720,0
|
|
20240926,124600,4486795,2720,2720,2720,2720,0
|
|
20240926,124500,4486795,2720,2720,2720,2720,0
|
|
20240926,124400,4486795,2720,2720,2720,2720,0
|
|
20240926,124300,4486795,2720,2720,2720,2720,0
|
|
20240926,124200,4486795,2720,2720,2720,2720,0
|
|
20240926,124100,4486795,2720,2720,2720,2720,0
|
|
20240926,124000,4486795,2720,2720,2720,2720,0
|
|
20240926,123900,4486795,2720,2720,2720,2720,0
|
|
20240926,123800,4486795,2720,2720,2720,2720,0
|
|
20240926,123700,4486795,2720,2720,2720,2720,0
|
|
20240926,123600,4486795,2720,2720,2720,2720,0
|
|
20240926,123500,4486795,2720,2720,2720,2720,1
|
|
20240926,123400,4484075,2720,2720,2720,2720,0
|
|
20240926,123300,4484075,2720,2720,2720,2720,0
|
|
20240926,123200,4484075,2720,2720,2720,2720,0
|
|
20240926,123100,4484075,2720,2720,2720,2720,0
|
|
20240926,123000,4484075,2720,2720,2720,2720,0
|
|
20240926,122900,4484075,2720,2720,2720,2720,0
|
|
20240926,122800,4484075,2720,2720,2720,2720,0
|
|
20240926,122700,4484075,2720,2720,2720,2720,0
|
|
20240926,122600,4484075,2720,2720,2720,2720,0
|
|
20240926,122500,4484075,2720,2720,2720,2720,0
|
|
20240926,122400,4484075,2720,2720,2720,2720,0
|
|
20240926,122300,4484075,2720,2720,2720,2720,0
|
|
20240926,122200,4484075,2720,2720,2720,2720,0
|
|
20240926,122100,4484075,2720,2720,2720,2720,1
|
|
20240926,122000,4481355,2695,2695,2695,2695,0
|
|
20240926,121900,4481355,2695,2695,2695,2695,0
|
|
20240926,121800,4481355,2695,2695,2695,2695,0
|
|
20240926,121700,4481355,2695,2695,2695,2695,0
|
|
20240926,121600,4481355,2695,2695,2695,2695,0
|
|
20240926,121500,4481355,2695,2695,2695,2695,0
|
|
20240926,121400,4481355,2695,2695,2695,2695,0
|
|
20240926,121300,4481355,2695,2695,2695,2695,0
|
|
20240926,121200,4481355,2695,2695,2695,2695,0
|
|
20240926,121100,4481355,2695,2695,2695,2695,0
|
|
20240926,121000,4481355,2695,2695,2695,2695,0
|
|
20240926,120900,4481355,2695,2705,2705,2695,61
|
|
20240926,120800,4316950,2700,2705,2705,2700,353
|
|
20240926,120700,3363655,2720,2720,2720,2720,0
|
|
20240926,120600,3363655,2720,2720,2720,2720,0
|
|
20240926,120500,3363655,2720,2720,2720,2720,0
|
|
20240926,120400,3363655,2720,2720,2720,2720,0
|
|
20240926,120300,3363655,2720,2720,2720,2720,0
|
|
20240926,120200,3363655,2720,2720,2720,2720,0
|
|
20240926,120100,3363655,2720,2720,2720,2720,0
|
|
20240926,120000,3363655,2720,2720,2720,2720,0
|
|
20240926,115900,3363655,2720,2720,2720,2720,0
|
|
20240926,115800,3363655,2720,2720,2720,2720,0
|
|
20240926,115700,3363655,2720,2720,2720,2720,0
|
|
20240926,115600,3363655,2720,2720,2720,2720,1
|
|
20240926,115500,3360935,2720,2720,2720,2720,100
|
|
20240926,115400,3088935,2705,2705,2705,2705,44
|
|
20240926,115300,2969915,2720,2720,2720,2720,0
|
|
20240926,115200,2969915,2720,2720,2720,2720,0
|
|
20240926,115100,2969915,2720,2720,2720,2720,0
|
|
20240926,115000,2969915,2720,2720,2720,2720,0
|
|
20240926,114900,2969915,2720,2720,2720,2720,0
|
|
20240926,114800,2969915,2720,2720,2720,2720,0
|
|
20240926,114700,2969915,2720,2720,2720,2720,0
|
|
20240926,114600,2969915,2720,2720,2720,2720,0
|
|
20240926,114500,2969915,2720,2720,2720,2720,1
|
|
20240926,114400,2967195,2710,2710,2710,2710,0
|
|
20240926,114300,2967195,2710,2710,2710,2710,2
|
|
20240926,114200,2961775,2710,2710,2710,2710,12
|
|
20240926,114100,2929255,2710,2710,2710,2710,10
|
|
20240926,114000,2902155,2725,2725,2725,2725,0
|
|
20240926,113900,2902155,2725,2725,2725,2725,0
|
|
20240926,113800,2902155,2725,2725,2725,2725,0
|
|
20240926,113700,2902155,2725,2725,2725,2725,0
|
|
20240926,113600,2902155,2725,2725,2725,2725,0
|
|
20240926,113500,2902155,2725,2725,2725,2725,0
|
|
20240926,113400,2902155,2725,2725,2725,2725,0
|
|
20240926,113300,2902155,2725,2725,2725,2725,0
|
|
20240926,113200,2902155,2725,2725,2725,2725,0
|
|
20240926,113100,2902155,2725,2725,2725,2725,1
|
|
20240926,113000,2899430,2705,2705,2705,2705,28
|
|
20240926,112900,2823690,2725,2725,2725,2725,1
|
|
20240926,112800,2820965,2705,2710,2710,2705,28
|
|
20240926,112700,2745195,2725,2725,2725,2725,0
|
|
20240926,112600,2745195,2725,2725,2725,2725,0
|
|
20240926,112500,2745195,2725,2725,2725,2725,0
|
|
20240926,112400,2745195,2725,2725,2725,2725,0
|
|
20240926,112300,2745195,2725,2725,2725,2725,0
|
|
20240926,112200,2745195,2725,2725,2725,2725,1
|
|
20240926,112100,2742470,2710,2710,2710,2710,0
|
|
20240926,112000,2742470,2710,2710,2710,2710,16
|
|
20240926,111900,2699110,2715,2715,2715,2715,0
|
|
20240926,111800,2699110,2715,2715,2715,2715,0
|
|
20240926,111700,2699110,2715,2715,2715,2715,0
|
|
20240926,111600,2699110,2715,2715,2715,2715,20
|
|
20240926,111500,2644810,2725,2725,2725,2725,0
|
|
20240926,111400,2644810,2725,2725,2725,2725,0
|
|
20240926,111300,2644810,2725,2725,2725,2725,0
|
|
20240926,111200,2644810,2725,2725,2725,2725,0
|
|
20240926,111100,2644810,2725,2725,2725,2725,0
|
|
20240926,111000,2644810,2725,2725,2725,2725,0
|
|
20240926,110900,2644810,2725,2725,2725,2725,0
|
|
20240926,110800,2644810,2725,2725,2725,2725,0
|
|
20240926,110700,2644810,2725,2725,2725,2725,0
|
|
20240926,110600,2644810,2725,2725,2725,2725,0
|
|
20240926,110500,2644810,2725,2725,2725,2725,0
|
|
20240926,110400,2644810,2725,2725,2725,2725,1
|
|
20240926,110300,2642085,2725,2725,2725,2725,0
|
|
20240926,110200,2642085,2725,2725,2725,2725,0
|
|
20240926,110100,2642085,2725,2725,2725,2725,50
|
|
20240926,110000,2505835,2725,2725,2725,2725,0
|
|
20240926,105900,2505835,2725,2725,2725,2725,0
|
|
20240926,105800,2505835,2725,2725,2725,2725,0
|
|
20240926,105700,2505835,2725,2720,2725,2720,21
|
|
20240926,105600,2448710,2725,2725,2725,2725,50
|
|
20240926,105500,2312460,2725,2725,2725,2725,0
|
|
20240926,105400,2312460,2725,2725,2725,2725,0
|
|
20240926,105300,2312460,2725,2725,2725,2725,0
|
|
20240926,105200,2312460,2725,2725,2725,2725,0
|
|
20240926,105100,2312460,2725,2725,2725,2725,0
|
|
20240926,105000,2312460,2725,2725,2725,2725,0
|
|
20240926,104900,2312460,2725,2725,2725,2725,0
|
|
20240926,104800,2312460,2725,2725,2725,2725,0
|
|
20240926,104700,2312460,2725,2725,2725,2725,0
|
|
20240926,104600,2312460,2725,2725,2725,2725,0
|
|
20240926,104500,2312460,2725,2725,2725,2725,0
|
|
20240926,104400,2312460,2725,2725,2725,2725,0
|
|
20240926,104300,2312460,2725,2725,2725,2725,0
|
|
20240926,104200,2312460,2725,2725,2725,2725,0
|
|
20240926,104100,2312460,2725,2725,2725,2725,1
|
|
20240926,104000,2309735,2720,2720,2720,2720,0
|
|
20240926,103900,2309735,2720,2720,2720,2720,0
|
|
20240926,103800,2309735,2720,2720,2720,2720,0
|
|
20240926,103700,2309735,2720,2720,2720,2720,0
|
|
20240926,103600,2309735,2720,2720,2720,2720,0
|
|
20240926,103500,2309735,2720,2720,2720,2720,0
|
|
20240926,103400,2309735,2720,2720,2720,2720,39
|
|
20240926,103300,2203655,2720,2720,2720,2720,0
|
|
20240926,103200,2203655,2720,2720,2720,2720,0
|
|
20240926,103100,2203655,2720,2720,2720,2720,1
|
|
20240926,103000,2200935,2730,2730,2730,2730,0
|
|
20240926,102900,2200935,2730,2725,2730,2725,500
|
|
20240926,102800,838395,2725,2725,2725,2725,0
|
|
20240926,102700,838395,2725,2725,2725,2725,0
|
|
20240926,102600,838395,2725,2725,2725,2725,0
|
|
20240926,102500,838395,2725,2725,2725,2725,0
|
|
20240926,102400,838395,2725,2725,2725,2725,0
|
|
20240926,102300,838395,2725,2725,2725,2725,0
|
|
20240926,102200,838395,2725,2725,2725,2725,0
|
|
20240926,102100,838395,2725,2725,2725,2725,0
|
|
20240926,102000,838395,2725,2725,2725,2725,0
|
|
20240926,101900,838395,2725,2725,2725,2725,0
|
|
20240926,101800,838395,2725,2725,2725,2725,1
|
|
20240926,101700,835670,2725,2725,2725,2725,1
|
|
20240926,101600,832945,2725,2725,2725,2725,4
|
|
20240926,101500,822045,2725,2725,2725,2725,0
|
|
20240926,101400,822045,2725,2725,2725,2725,0
|
|
20240926,101300,822045,2725,2725,2725,2725,0
|
|
20240926,101200,822045,2725,2725,2725,2725,1
|
|
20240926,101100,819320,2720,2720,2720,2720,19
|
|
20240926,101000,767640,2725,2725,2725,2725,0
|
|
20240926,100900,767640,2725,2725,2725,2725,0
|
|
20240926,100800,767640,2725,2725,2725,2725,0
|
|
20240926,100700,767640,2725,2725,2725,2725,0
|
|
20240926,100600,767640,2725,2725,2725,2725,0
|
|
20240926,100500,767640,2725,2725,2725,2725,0
|
|
20240926,100400,767640,2725,2725,2725,2725,0
|
|
20240926,100300,767640,2725,2725,2725,2725,0
|
|
20240926,100200,767640,2725,2725,2725,2725,0
|
|
20240926,100100,767640,2725,2725,2725,2725,0
|
|
20240926,100000,767640,2725,2725,2725,2725,1
|
|
20240926,095900,764915,2720,2720,2720,2720,32
|
|
20240926,095800,677875,2720,2720,2720,2720,0
|
|
20240926,095700,677875,2720,2720,2720,2720,1
|
|
20240926,095600,675155,2725,2725,2725,2725,0
|
|
20240926,095500,675155,2725,2725,2725,2725,0
|
|
20240926,095400,675155,2725,2725,2725,2725,1
|
|
20240926,095300,672430,2720,2720,2720,2720,4
|
|
20240926,095200,661550,2720,2720,2720,2720,0
|
|
20240926,095100,661550,2720,2720,2720,2720,18
|
|
20240926,095000,612590,2730,2730,2730,2730,0
|
|
20240926,094900,612590,2730,2730,2730,2730,0
|
|
20240926,094800,612590,2730,2730,2730,2730,0
|
|
20240926,094700,612590,2730,2730,2730,2730,0
|
|
20240926,094600,612590,2730,2730,2730,2730,0
|
|
20240926,094500,612590,2730,2730,2730,2730,0
|
|
20240926,094400,612590,2730,2730,2730,2730,0
|
|
20240926,094300,612590,2730,2730,2730,2730,0
|
|
20240926,094200,612590,2730,2730,2730,2730,0
|
|
20240926,094100,612590,2730,2730,2730,2730,0
|
|
20240926,094000,612590,2730,2730,2730,2730,0
|
|
20240926,093900,612590,2730,2730,2730,2730,0
|
|
20240926,093800,612590,2730,2730,2730,2730,6
|
|
20240926,093700,596210,2730,2730,2730,2730,0
|
|
20240926,093600,596210,2730,2730,2730,2730,23
|
|
20240926,093500,533420,2730,2730,2730,2730,1
|
|
20240926,093400,530690,2735,2735,2735,2735,0
|
|
20240926,093300,530690,2735,2735,2735,2735,0
|
|
20240926,093200,530690,2735,2735,2735,2735,0
|
|
20240926,093100,530690,2735,2735,2735,2735,0
|
|
20240926,093000,530690,2735,2735,2735,2735,0
|
|
20240926,092900,530690,2735,2735,2735,2735,0
|
|
20240926,092800,530690,2735,2735,2735,2735,0
|
|
20240926,092700,530690,2735,2735,2735,2735,0
|
|
20240926,092600,530690,2735,2735,2735,2735,0
|
|
20240926,092500,530690,2735,2735,2735,2735,0
|
|
20240926,092400,530690,2735,2735,2735,2735,0
|
|
20240926,092300,530690,2735,2730,2735,2730,20
|
|
20240926,092200,475995,2735,2735,2735,2735,0
|
|
20240926,092100,475995,2735,2735,2735,2735,0
|
|
20240926,092000,475995,2735,2735,2735,2735,0
|
|
20240926,091900,475995,2735,2735,2735,2735,0
|
|
20240926,091800,475995,2735,2735,2735,2735,0
|
|
20240926,091700,475995,2735,2730,2735,2730,5
|
|
20240926,091600,462325,2735,2735,2735,2735,0
|
|
20240926,091500,462325,2735,2735,2735,2735,0
|
|
20240926,091400,462325,2735,2735,2735,2735,0
|
|
20240926,091300,462325,2735,2735,2735,2735,9
|
|
20240926,091200,437710,2735,2735,2735,2735,0
|
|
20240926,091100,437710,2735,2735,2735,2735,0
|
|
20240926,091000,437710,2735,2735,2735,2735,0
|
|
20240926,090900,437710,2735,2720,2735,2720,145
|
|
20240926,090800,43295,2720,2720,2720,2720,0
|
|
20240926,090700,43295,2720,2720,2720,2720,1
|
|
20240926,090600,40575,2705,2705,2705,2705,0
|
|
20240926,090500,40575,2705,2705,2705,2705,0
|
|
20240926,090400,40575,2705,2705,2705,2705,0
|
|
20240926,090300,40575,2705,2705,2705,2705,0
|
|
20240926,090200,40575,2705,2705,2705,2705,0
|
|
20240926,090100,40575,2705,2705,2705,2705,0
|
|
20240926,090000,40575,2705,2705,2705,2705,15
|