625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192200,119379810,2855,2855,2855,2855,125
|
|
20240809,192100,119379810,2855,2855,2855,2855,0
|
|
20240809,192000,119379810,2855,2855,2855,2855,0
|
|
20240809,191900,119379810,2855,2855,2855,2855,0
|
|
20240809,191800,119379810,2855,2855,2855,2855,0
|
|
20240809,191700,119379810,2855,2855,2855,2855,0
|
|
20240809,191600,119379810,2855,2855,2855,2855,0
|
|
20240809,191500,119379810,2855,2855,2855,2855,0
|
|
20240809,191400,119379810,2855,2855,2855,2855,0
|
|
20240809,191300,119379810,2855,2855,2855,2855,0
|
|
20240809,191200,119379810,2855,2855,2855,2855,0
|
|
20240809,191100,119379810,2855,2855,2855,2855,0
|
|
20240809,191000,119379810,2855,2855,2855,2855,0
|
|
20240809,190900,119379810,2855,2855,2855,2855,0
|
|
20240809,190800,119379810,2855,2855,2855,2855,0
|
|
20240809,190700,119379810,2855,2855,2855,2855,0
|
|
20240809,190600,119379810,2855,2855,2855,2855,0
|
|
20240809,190500,119379810,2855,2855,2855,2855,0
|
|
20240809,190400,119379810,2855,2855,2855,2855,0
|
|
20240809,190300,119379810,2855,2855,2855,2855,0
|
|
20240809,190200,119379810,2855,2855,2855,2855,0
|
|
20240809,190100,119379810,2855,2855,2855,2855,0
|
|
20240809,190000,119379810,2855,2855,2855,2855,0
|
|
20240809,185900,119379810,2855,2855,2855,2855,0
|
|
20240809,185800,119379810,2855,2855,2855,2855,0
|
|
20240809,185700,119379810,2855,2855,2855,2855,0
|
|
20240809,185600,119379810,2855,2855,2855,2855,0
|
|
20240809,185500,119379810,2855,2855,2855,2855,0
|
|
20240809,185400,119379810,2855,2855,2855,2855,0
|
|
20240809,185300,119379810,2855,2855,2855,2855,0
|
|
20240809,185200,119379810,2855,2855,2855,2855,125
|
|
20240809,185100,119379810,2855,2855,2855,2855,0
|
|
20240809,185000,119379810,2855,2855,2855,2855,0
|
|
20240809,184900,119379810,2855,2855,2855,2855,0
|
|
20240809,184800,119379810,2855,2855,2855,2855,0
|
|
20240809,184700,119379810,2855,2855,2855,2855,0
|
|
20240809,184600,119379810,2855,2855,2855,2855,0
|
|
20240809,184500,119379810,2855,2855,2855,2855,0
|
|
20240809,184400,119379810,2855,2855,2855,2855,0
|
|
20240809,184300,119379810,2855,2855,2855,2855,0
|
|
20240809,184200,119379810,2855,2855,2855,2855,0
|
|
20240809,184100,119379810,2855,2855,2855,2855,0
|
|
20240809,184000,119379810,2855,2855,2855,2855,0
|
|
20240809,183900,119379810,2855,2855,2855,2855,0
|
|
20240809,183800,119379810,2855,2855,2855,2855,0
|
|
20240809,183700,119379810,2855,2855,2855,2855,0
|
|
20240809,183600,119379810,2855,2855,2855,2855,0
|
|
20240809,183500,119379810,2855,2855,2855,2855,0
|
|
20240809,183400,119379810,2855,2855,2855,2855,0
|
|
20240809,183300,119379810,2855,2855,2855,2855,0
|
|
20240809,183200,119379810,2855,2855,2855,2855,0
|
|
20240809,183100,119379810,2855,2855,2855,2855,0
|
|
20240809,183000,119379810,2855,2855,2855,2855,0
|
|
20240809,182900,119379810,2855,2855,2855,2855,0
|
|
20240809,182800,119379810,2855,2855,2855,2855,0
|
|
20240809,182700,119379810,2855,2855,2855,2855,0
|
|
20240809,182600,119379810,2855,2855,2855,2855,0
|
|
20240809,182500,119379810,2855,2855,2855,2855,0
|
|
20240809,182400,119379810,2855,2855,2855,2855,0
|
|
20240809,182300,119379810,2855,2855,2855,2855,0
|
|
20240809,182200,119379810,2855,2855,2855,2855,125
|
|
20240809,182100,119379810,2855,2855,2855,2855,0
|
|
20240809,182000,119379810,2855,2855,2855,2855,0
|
|
20240809,181900,119379810,2855,2855,2855,2855,0
|
|
20240809,181800,119379810,2855,2855,2855,2855,0
|
|
20240809,181700,119379810,2855,2855,2855,2855,0
|
|
20240809,181600,119379810,2855,2855,2855,2855,0
|
|
20240809,181500,119379810,2855,2855,2855,2855,0
|
|
20240809,181400,119379810,2855,2855,2855,2855,0
|
|
20240809,181300,119379810,2855,2855,2855,2855,0
|
|
20240809,181200,119379810,2855,2855,2855,2855,0
|
|
20240809,181100,119379810,2855,2855,2855,2855,0
|
|
20240809,181000,119379810,2855,2855,2855,2855,0
|
|
20240809,180900,119379810,2855,2855,2855,2855,0
|
|
20240809,180800,119379810,2855,2855,2855,2855,0
|
|
20240809,180700,119379810,2855,2855,2855,2855,0
|
|
20240809,180600,119379810,2855,2855,2855,2855,0
|
|
20240809,180500,119379810,2855,2855,2855,2855,0
|
|
20240809,180400,119379810,2855,2855,2855,2855,0
|
|
20240809,180300,119379810,2855,2855,2855,2855,0
|
|
20240809,180200,119379810,2855,2855,2855,2855,0
|
|
20240809,180100,119379810,2855,2855,2855,2855,0
|
|
20240809,180000,119379810,2855,2855,2855,2855,0
|
|
20240809,175900,119379810,2855,2855,2855,2855,0
|
|
20240809,175800,119379810,2855,2855,2855,2855,0
|
|
20240809,175700,119379810,2855,2855,2855,2855,0
|
|
20240809,175600,119379810,2855,2855,2855,2855,0
|
|
20240809,175500,119379810,2855,2855,2855,2855,0
|
|
20240809,175400,119379810,2855,2855,2855,2855,0
|
|
20240809,175300,119379810,2855,2855,2855,2855,0
|
|
20240809,175200,119379810,2855,2855,2855,2855,125
|
|
20240809,175100,119379810,2855,2855,2855,2855,0
|
|
20240809,175000,119379810,2855,2855,2855,2855,0
|
|
20240809,174900,119379810,2855,2855,2855,2855,0
|
|
20240809,174800,119379810,2855,2855,2855,2855,0
|
|
20240809,174700,119379810,2855,2855,2855,2855,0
|
|
20240809,174600,119379810,2855,2855,2855,2855,0
|
|
20240809,174500,119379810,2855,2855,2855,2855,0
|
|
20240809,174400,119379810,2855,2855,2855,2855,0
|
|
20240809,174300,119379810,2855,2855,2855,2855,0
|
|
20240809,174200,119379810,2855,2855,2855,2855,0
|
|
20240809,174100,119379810,2855,2855,2855,2855,0
|
|
20240809,174000,119379810,2855,2855,2855,2855,0
|
|
20240809,173900,119379810,2855,2855,2855,2855,0
|
|
20240809,173800,119379810,2855,2855,2855,2855,0
|
|
20240809,173700,119379810,2855,2855,2855,2855,0
|
|
20240809,173600,119379810,2855,2855,2855,2855,0
|
|
20240809,173500,119379810,2855,2855,2855,2855,0
|
|
20240809,173400,119379810,2855,2855,2855,2855,0
|
|
20240809,173300,119379810,2855,2855,2855,2855,0
|
|
20240809,173200,119379810,2855,2855,2855,2855,0
|
|
20240809,173100,119379810,2855,2855,2855,2855,0
|
|
20240809,173000,119379810,2855,2855,2855,2855,0
|
|
20240809,172900,119379810,2855,2855,2855,2855,0
|
|
20240809,172800,119379810,2855,2855,2855,2855,0
|
|
20240809,172700,119379810,2855,2855,2855,2855,0
|
|
20240809,172600,119379810,2855,2855,2855,2855,0
|
|
20240809,172500,119379810,2855,2855,2855,2855,0
|
|
20240809,172400,119379810,2855,2855,2855,2855,0
|
|
20240809,172300,119379810,2855,2855,2855,2855,0
|
|
20240809,172200,119379810,2855,2855,2855,2855,125
|
|
20240809,172100,119379810,2855,2855,2855,2855,0
|
|
20240809,172000,119379810,2855,2855,2855,2855,0
|
|
20240809,171900,119379810,2855,2855,2855,2855,0
|
|
20240809,171800,119379810,2855,2855,2855,2855,0
|
|
20240809,171700,119379810,2855,2855,2855,2855,0
|
|
20240809,171600,119379810,2855,2855,2855,2855,0
|
|
20240809,171500,119379810,2855,2855,2855,2855,0
|
|
20240809,171400,119379810,2855,2855,2855,2855,0
|
|
20240809,171300,119379810,2855,2855,2855,2855,0
|
|
20240809,171200,119379810,2855,2855,2855,2855,0
|
|
20240809,171100,119379810,2855,2855,2855,2855,0
|
|
20240809,171000,119379810,2855,2855,2855,2855,0
|
|
20240809,170900,119379810,2855,2855,2855,2855,0
|
|
20240809,170800,119379810,2855,2855,2855,2855,0
|
|
20240809,170700,119379810,2855,2855,2855,2855,0
|
|
20240809,170600,119379810,2855,2855,2855,2855,0
|
|
20240809,170500,119379810,2855,2855,2855,2855,0
|
|
20240809,170400,119379810,2855,2855,2855,2855,0
|
|
20240809,170300,119379810,2855,2855,2855,2855,0
|
|
20240809,170200,119379810,2855,2855,2855,2855,0
|
|
20240809,170100,119379810,2855,2855,2855,2855,0
|
|
20240809,170000,119379810,2855,2855,2855,2855,0
|
|
20240809,165900,119379810,2855,2855,2855,2855,0
|
|
20240809,165800,119379810,2855,2855,2855,2855,0
|
|
20240809,165700,119379810,2855,2855,2855,2855,0
|
|
20240809,165600,119379810,2855,2855,2855,2855,0
|
|
20240809,165500,119379810,2855,2855,2855,2855,0
|
|
20240809,165400,119379810,2855,2855,2855,2855,0
|
|
20240809,165300,119379810,2855,2855,2855,2855,0
|
|
20240809,165200,119379810,2855,2855,2855,2855,125
|
|
20240809,165100,119379810,2855,2855,2855,2855,0
|
|
20240809,165000,119379810,2855,2855,2855,2855,0
|
|
20240809,164900,119379810,2855,2855,2855,2855,0
|
|
20240809,164800,119379810,2855,2855,2855,2855,0
|
|
20240809,164700,119379810,2855,2855,2855,2855,0
|
|
20240809,164600,119379810,2855,2855,2855,2855,0
|
|
20240809,164500,119379810,2855,2855,2855,2855,0
|
|
20240809,164400,119379810,2855,2855,2855,2855,0
|
|
20240809,164300,119379810,2855,2855,2855,2855,0
|
|
20240809,164200,119379810,2855,2855,2855,2855,0
|
|
20240809,164100,119379810,2855,2855,2855,2855,0
|
|
20240809,164000,119379810,2855,2855,2855,2855,0
|
|
20240809,163900,119379810,2855,2855,2855,2855,0
|
|
20240809,163800,119379810,2855,2855,2855,2855,0
|
|
20240809,163700,119379810,2855,2855,2855,2855,0
|
|
20240809,163600,119379810,2855,2855,2855,2855,0
|
|
20240809,163500,119379810,2855,2855,2855,2855,0
|
|
20240809,163400,119379810,2855,2855,2855,2855,0
|
|
20240809,163300,119379810,2855,2855,2855,2855,0
|
|
20240809,163200,119379810,2855,2855,2855,2855,0
|
|
20240809,163100,119379810,2855,2855,2855,2855,0
|
|
20240809,163000,119379810,2855,2855,2855,2855,0
|
|
20240809,162900,119379810,2855,2855,2855,2855,0
|
|
20240809,162800,119379810,2855,2855,2855,2855,0
|
|
20240809,162700,119379810,2855,2855,2855,2855,0
|
|
20240809,162600,119379810,2855,2855,2855,2855,0
|
|
20240809,162500,119379810,2855,2855,2855,2855,0
|
|
20240809,162400,119379810,2855,2855,2855,2855,0
|
|
20240809,162300,119379810,2855,2855,2855,2855,0
|
|
20240809,162200,119379810,2855,2855,2855,2855,125
|
|
20240809,162100,119379810,2855,2855,2855,2855,0
|
|
20240809,162000,119379810,2855,2855,2855,2855,0
|
|
20240809,161900,119379810,2855,2855,2855,2855,0
|
|
20240809,161800,119379810,2855,2855,2855,2855,0
|
|
20240809,161700,119379810,2855,2855,2855,2855,0
|
|
20240809,161600,119379810,2855,2855,2855,2855,0
|
|
20240809,161500,119379810,2855,2855,2855,2855,0
|
|
20240809,161400,119379810,2855,2855,2855,2855,0
|
|
20240809,161300,119379810,2855,2855,2855,2855,0
|
|
20240809,161200,119379810,2855,2855,2855,2855,0
|
|
20240809,161100,119379810,2855,2855,2855,2855,0
|
|
20240809,161000,119379810,2855,2855,2855,2855,0
|
|
20240809,160900,119379810,2855,2855,2855,2855,0
|
|
20240809,160800,119379810,2855,2855,2855,2855,0
|
|
20240809,160700,119379810,2855,2855,2855,2855,0
|
|
20240809,160600,119379810,2855,2855,2855,2855,0
|
|
20240809,160500,119379810,2855,2855,2855,2855,0
|
|
20240809,160400,119379810,2855,2855,2855,2855,0
|
|
20240809,160300,119379810,2855,2855,2855,2855,0
|
|
20240809,160200,119379810,2855,2855,2855,2855,0
|
|
20240809,160100,119379810,2855,2855,2855,2855,0
|
|
20240809,160000,119379810,2855,2855,2855,2855,0
|
|
20240809,155900,119379810,2855,2855,2855,2855,0
|
|
20240809,155800,119379810,2855,2855,2855,2855,0
|
|
20240809,155700,119379810,2855,2855,2855,2855,0
|
|
20240809,155600,119379810,2855,2855,2855,2855,0
|
|
20240809,155500,119379810,2855,2855,2855,2855,0
|
|
20240809,155400,119379810,2855,2855,2855,2855,0
|
|
20240809,155300,119379810,2855,2855,2855,2855,0
|
|
20240809,155200,119379810,2855,2855,2855,2855,125
|
|
20240809,155100,119379810,2855,2855,2855,2855,0
|
|
20240809,155000,119379810,2855,2855,2855,2855,0
|
|
20240809,154900,119379810,2855,2855,2855,2855,0
|
|
20240809,154800,119379810,2855,2855,2855,2855,0
|
|
20240809,154700,119379810,2855,2855,2855,2855,0
|
|
20240809,154600,119379810,2855,2855,2855,2855,0
|
|
20240809,154500,119379810,2855,2855,2855,2855,0
|
|
20240809,154400,119379810,2855,2855,2855,2855,0
|
|
20240809,154300,119379810,2855,2855,2855,2855,0
|
|
20240809,154200,119379810,2855,2855,2855,2855,0
|
|
20240809,154100,119379810,2855,2855,2855,2855,0
|
|
20240809,154000,119379810,2855,2855,2855,2855,0
|
|
20240809,153900,119379810,2855,2855,2855,2855,0
|
|
20240809,153800,119379810,2855,2855,2855,2855,0
|
|
20240809,153700,119379810,2855,2855,2855,2855,0
|
|
20240809,153600,119379810,2855,2855,2855,2855,0
|
|
20240809,153500,119379810,2855,2855,2855,2855,0
|
|
20240809,153400,119379810,2855,2855,2855,2855,0
|
|
20240809,153300,119379810,2855,2855,2855,2855,0
|
|
20240809,153200,119379810,2855,2855,2855,2855,0
|
|
20240809,153100,119379810,2855,2855,2855,2855,0
|
|
20240809,153000,119379810,2855,2855,2855,2855,125
|
|
20240809,152900,119022935,2855,2855,2855,2855,0
|
|
20240809,152800,119022935,2855,2855,2855,2855,0
|
|
20240809,152700,119022935,2855,2855,2855,2855,0
|
|
20240809,152600,119022935,2855,2855,2855,2855,0
|
|
20240809,152500,119022935,2855,2855,2855,2855,0
|
|
20240809,152400,119022935,2855,2855,2855,2855,0
|
|
20240809,152300,119022935,2855,2855,2855,2855,0
|
|
20240809,152200,119022935,2855,2855,2855,2855,0
|
|
20240809,152100,119022935,2855,2855,2855,2855,0
|
|
20240809,152000,119022935,2855,2855,2855,2855,0
|
|
20240809,151900,119022935,2855,2850,2855,2850,99
|
|
20240809,151800,118740780,2840,2845,2850,2840,81
|
|
20240809,151700,118510495,2850,2850,2850,2850,0
|
|
20240809,151600,118510495,2850,2850,2850,2850,30
|
|
20240809,151500,118424995,2850,2850,2850,2850,0
|
|
20240809,151400,118424995,2850,2850,2850,2850,0
|
|
20240809,151300,118424995,2850,2850,2850,2850,0
|
|
20240809,151200,118424995,2850,2850,2850,2850,0
|
|
20240809,151100,118424995,2850,2850,2850,2850,0
|
|
20240809,151000,118424995,2850,2850,2850,2850,0
|
|
20240809,150900,118424995,2850,2850,2850,2850,0
|
|
20240809,150800,118424995,2850,2850,2850,2850,0
|
|
20240809,150700,118424995,2850,2850,2850,2850,0
|
|
20240809,150600,118424995,2850,2850,2850,2850,0
|
|
20240809,150500,118424995,2850,2850,2850,2850,0
|
|
20240809,150400,118424995,2850,2850,2850,2850,146
|
|
20240809,150300,118008895,2850,2850,2850,2850,0
|
|
20240809,150200,118008895,2850,2850,2850,2850,0
|
|
20240809,150100,118008895,2850,2850,2850,2850,0
|
|
20240809,150000,118008895,2850,2850,2850,2850,0
|
|
20240809,145900,118008895,2850,2850,2850,2850,0
|
|
20240809,145800,118008895,2850,2850,2850,2850,0
|
|
20240809,145700,118008895,2850,2850,2850,2850,0
|
|
20240809,145600,118008895,2850,2850,2850,2850,0
|
|
20240809,145500,118008895,2850,2850,2850,2850,0
|
|
20240809,145400,118008895,2850,2850,2850,2850,32
|
|
20240809,145300,117917695,2850,2850,2850,2850,0
|
|
20240809,145200,117917695,2850,2850,2850,2850,0
|
|
20240809,145100,117917695,2850,2850,2850,2850,0
|
|
20240809,145000,117917695,2850,2850,2850,2850,0
|
|
20240809,144900,117917695,2850,2850,2850,2850,0
|
|
20240809,144800,117917695,2850,2850,2850,2850,1
|
|
20240809,144700,117914845,2855,2855,2855,2855,0
|
|
20240809,144600,117914845,2855,2855,2855,2855,0
|
|
20240809,144500,117914845,2855,2855,2855,2855,1
|
|
20240809,144400,117911990,2845,2845,2845,2845,0
|
|
20240809,144300,117911990,2845,2845,2845,2845,0
|
|
20240809,144200,117911990,2845,2855,2855,2845,96
|
|
20240809,144100,117638050,2855,2855,2855,2855,0
|
|
20240809,144000,117638050,2855,2855,2855,2855,0
|
|
20240809,143900,117638050,2855,2855,2855,2855,0
|
|
20240809,143800,117638050,2855,2855,2855,2855,0
|
|
20240809,143700,117638050,2855,2855,2855,2855,1
|
|
20240809,143600,117635195,2845,2845,2845,2845,0
|
|
20240809,143500,117635195,2845,2850,2850,2845,59
|
|
20240809,143400,117467290,2855,2855,2855,2855,0
|
|
20240809,143300,117467290,2855,2855,2855,2855,0
|
|
20240809,143200,117467290,2855,2855,2855,2855,0
|
|
20240809,143100,117467290,2855,2855,2855,2855,0
|
|
20240809,143000,117467290,2855,2855,2855,2855,10
|
|
20240809,142900,117438740,2865,2865,2865,2865,0
|
|
20240809,142800,117438740,2865,2865,2865,2865,0
|
|
20240809,142700,117438740,2865,2865,2865,2865,0
|
|
20240809,142600,117438740,2865,2865,2865,2865,0
|
|
20240809,142500,117438740,2865,2865,2865,2865,0
|
|
20240809,142400,117438740,2865,2865,2865,2865,0
|
|
20240809,142300,117438740,2865,2865,2865,2865,0
|
|
20240809,142200,117438740,2865,2865,2865,2865,0
|
|
20240809,142100,117438740,2865,2865,2865,2865,0
|
|
20240809,142000,117438740,2865,2865,2865,2865,0
|
|
20240809,141900,117438740,2865,2865,2865,2865,0
|
|
20240809,141800,117438740,2865,2865,2865,2865,0
|
|
20240809,141700,117438740,2865,2865,2865,2865,0
|
|
20240809,141600,117438740,2865,2865,2865,2865,0
|
|
20240809,141500,117438740,2865,2865,2865,2865,0
|
|
20240809,141400,117438740,2865,2865,2865,2865,0
|
|
20240809,141300,117438740,2865,2865,2865,2865,0
|
|
20240809,141200,117438740,2865,2865,2865,2865,0
|
|
20240809,141100,117438740,2865,2865,2865,2865,0
|
|
20240809,141000,117438740,2865,2865,2865,2865,0
|
|
20240809,140900,117438740,2865,2865,2865,2865,0
|
|
20240809,140800,117438740,2865,2865,2865,2865,0
|
|
20240809,140700,117438740,2865,2865,2865,2865,0
|
|
20240809,140600,117438740,2865,2865,2865,2865,0
|
|
20240809,140500,117438740,2865,2865,2865,2865,0
|
|
20240809,140400,117438740,2865,2865,2865,2865,0
|
|
20240809,140300,117438740,2865,2865,2865,2865,0
|
|
20240809,140200,117438740,2865,2865,2865,2865,0
|
|
20240809,140100,117438740,2865,2865,2865,2865,0
|
|
20240809,140000,117438740,2865,2865,2865,2865,0
|
|
20240809,135900,117438740,2865,2865,2865,2865,0
|
|
20240809,135800,117438740,2865,2865,2865,2865,0
|
|
20240809,135700,117438740,2865,2865,2865,2865,0
|
|
20240809,135600,117438740,2865,2860,2865,2860,3
|
|
20240809,135500,117430155,2860,2860,2860,2860,0
|
|
20240809,135400,117430155,2860,2860,2860,2860,0
|
|
20240809,135300,117430155,2860,2860,2860,2860,0
|
|
20240809,135200,117430155,2860,2860,2860,2860,2
|
|
20240809,135100,117424435,2860,2860,2860,2860,0
|
|
20240809,135000,117424435,2860,2860,2860,2860,0
|
|
20240809,134900,117424435,2860,2860,2860,2860,0
|
|
20240809,134800,117424435,2860,2860,2860,2860,6
|
|
20240809,134700,117407275,2860,2860,2860,2860,0
|
|
20240809,134600,117407275,2860,2860,2860,2860,0
|
|
20240809,134500,117407275,2860,2860,2860,2860,0
|
|
20240809,134400,117407275,2860,2860,2860,2860,0
|
|
20240809,134300,117407275,2860,2860,2860,2860,0
|
|
20240809,134200,117407275,2860,2860,2860,2860,0
|
|
20240809,134100,117407275,2860,2860,2860,2860,0
|
|
20240809,134000,117407275,2860,2845,2860,2845,31
|
|
20240809,133900,117319065,2850,2845,2850,2840,1939
|
|
20240809,133800,111811105,2845,2845,2845,2845,240
|
|
20240809,133700,111128305,2845,2845,2845,2845,329
|
|
20240809,133600,110192300,2850,2850,2850,2850,0
|
|
20240809,133500,110192300,2850,2850,2850,2850,0
|
|
20240809,133400,110192300,2850,2850,2850,2850,0
|
|
20240809,133300,110192300,2850,2850,2850,2850,0
|
|
20240809,133200,110192300,2850,2850,2850,2850,300
|
|
20240809,133100,109337300,2850,2850,2855,2845,1424
|
|
20240809,133000,105281395,2850,2850,2850,2850,77
|
|
20240809,132900,105061945,2855,2855,2855,2855,0
|
|
20240809,132800,105061945,2855,2855,2855,2855,0
|
|
20240809,132700,105061945,2855,2855,2855,2855,0
|
|
20240809,132600,105061945,2855,2855,2855,2855,0
|
|
20240809,132500,105061945,2855,2855,2855,2855,0
|
|
20240809,132400,105061945,2855,2845,2855,2845,1001
|
|
20240809,132300,102211590,2850,2850,2850,2850,0
|
|
20240809,132200,102211590,2850,2850,2850,2850,0
|
|
20240809,132100,102211590,2850,2850,2850,2850,0
|
|
20240809,132000,102211590,2850,2850,2850,2850,0
|
|
20240809,131900,102211590,2850,2850,2850,2850,0
|
|
20240809,131800,102211590,2850,2850,2850,2850,500
|
|
20240809,131700,100786590,2850,2850,2850,2850,0
|
|
20240809,131600,100786590,2850,2850,2850,2850,500
|
|
20240809,131500,99361590,2855,2855,2855,2855,0
|
|
20240809,131400,99361590,2855,2855,2855,2855,0
|
|
20240809,131300,99361590,2855,2855,2855,2855,0
|
|
20240809,131200,99361590,2855,2855,2855,2855,0
|
|
20240809,131100,99361590,2855,2855,2855,2855,159
|
|
20240809,131000,98907645,2860,2860,2860,2860,0
|
|
20240809,130900,98907645,2860,2860,2860,2860,0
|
|
20240809,130800,98907645,2860,2860,2860,2860,0
|
|
20240809,130700,98907645,2860,2860,2860,2860,0
|
|
20240809,130600,98907645,2860,2860,2860,2860,0
|
|
20240809,130500,98907645,2860,2860,2860,2860,0
|
|
20240809,130400,98907645,2860,2860,2860,2860,1
|
|
20240809,130300,98904785,2855,2855,2855,2855,1500
|
|
20240809,130200,94622285,2860,2860,2860,2860,0
|
|
20240809,130100,94622285,2860,2860,2860,2860,0
|
|
20240809,130000,94622285,2860,2860,2860,2860,0
|
|
20240809,125900,94622285,2860,2860,2860,2860,0
|
|
20240809,125800,94622285,2860,2860,2860,2860,0
|
|
20240809,125700,94622285,2860,2860,2860,2860,0
|
|
20240809,125600,94622285,2860,2860,2860,2860,0
|
|
20240809,125500,94622285,2860,2860,2860,2860,0
|
|
20240809,125400,94622285,2860,2860,2860,2860,0
|
|
20240809,125300,94622285,2860,2860,2860,2860,0
|
|
20240809,125200,94622285,2860,2860,2860,2860,10
|
|
20240809,125100,94593685,2865,2865,2865,2865,0
|
|
20240809,125000,94593685,2865,2865,2865,2865,0
|
|
20240809,124900,94593685,2865,2865,2865,2865,0
|
|
20240809,124800,94593685,2865,2865,2865,2865,0
|
|
20240809,124700,94593685,2865,2865,2865,2865,0
|
|
20240809,124600,94593685,2865,2865,2865,2865,0
|
|
20240809,124500,94593685,2865,2865,2865,2865,0
|
|
20240809,124400,94593685,2865,2865,2865,2865,0
|
|
20240809,124300,94593685,2865,2865,2865,2865,0
|
|
20240809,124200,94593685,2865,2865,2865,2865,2
|
|
20240809,124100,94587955,2865,2865,2865,2865,1
|
|
20240809,124000,94585090,2865,2865,2865,2865,0
|
|
20240809,123900,94585090,2865,2865,2865,2865,0
|
|
20240809,123800,94585090,2865,2865,2865,2865,0
|
|
20240809,123700,94585090,2865,2865,2865,2865,1
|
|
20240809,123600,94582225,2855,2855,2855,2855,0
|
|
20240809,123500,94582225,2855,2855,2855,2855,0
|
|
20240809,123400,94582225,2855,2855,2855,2855,0
|
|
20240809,123300,94582225,2855,2855,2855,2855,0
|
|
20240809,123200,94582225,2855,2855,2855,2855,0
|
|
20240809,123100,94582225,2855,2855,2855,2855,0
|
|
20240809,123000,94582225,2855,2855,2855,2855,18
|
|
20240809,122900,94530835,2865,2865,2865,2865,105
|
|
20240809,122800,94230010,2865,2865,2865,2865,0
|
|
20240809,122700,94230010,2865,2865,2865,2865,30
|
|
20240809,122600,94144060,2865,2865,2865,2865,50
|
|
20240809,122500,94000810,2865,2865,2865,2865,0
|
|
20240809,122400,94000810,2865,2865,2865,2865,0
|
|
20240809,122300,94000810,2865,2865,2865,2865,0
|
|
20240809,122200,94000810,2865,2865,2865,2865,0
|
|
20240809,122100,94000810,2865,2865,2865,2865,1
|
|
20240809,122000,93997945,2855,2855,2855,2855,18
|
|
20240809,121900,93946555,2855,2855,2855,2855,0
|
|
20240809,121800,93946555,2855,2855,2855,2855,174
|
|
20240809,121700,93449785,2865,2865,2865,2865,1
|
|
20240809,121600,93446920,2850,2850,2850,2850,0
|
|
20240809,121500,93446920,2850,2850,2850,2850,0
|
|
20240809,121400,93446920,2850,2850,2850,2850,0
|
|
20240809,121300,93446920,2850,2850,2850,2850,0
|
|
20240809,121200,93446920,2850,2850,2850,2850,0
|
|
20240809,121100,93446920,2850,2850,2850,2850,0
|
|
20240809,121000,93446920,2850,2865,2865,2850,11
|
|
20240809,120900,93415480,2865,2865,2865,2865,0
|
|
20240809,120800,93415480,2865,2865,2865,2865,0
|
|
20240809,120700,93415480,2865,2865,2865,2865,0
|
|
20240809,120600,93415480,2865,2865,2865,2865,5
|
|
20240809,120500,93401155,2865,2865,2865,2865,5
|
|
20240809,120400,93386830,2855,2855,2855,2855,0
|
|
20240809,120300,93386830,2855,2855,2855,2855,0
|
|
20240809,120200,93386830,2855,2855,2855,2855,0
|
|
20240809,120100,93386830,2855,2855,2855,2855,0
|
|
20240809,120000,93386830,2855,2855,2855,2855,0
|
|
20240809,115900,93386830,2855,2855,2855,2855,0
|
|
20240809,115800,93386830,2855,2855,2855,2855,0
|
|
20240809,115700,93386830,2855,2855,2855,2855,0
|
|
20240809,115600,93386830,2855,2855,2855,2855,0
|
|
20240809,115500,93386830,2855,2855,2855,2855,0
|
|
20240809,115400,93386830,2855,2855,2855,2855,0
|
|
20240809,115300,93386830,2855,2855,2855,2855,0
|
|
20240809,115200,93386830,2855,2855,2855,2855,0
|
|
20240809,115100,93386830,2855,2855,2855,2855,0
|
|
20240809,115000,93386830,2855,2855,2855,2855,0
|
|
20240809,114900,93386830,2855,2855,2855,2855,0
|
|
20240809,114800,93386830,2855,2855,2855,2850,3904
|
|
20240809,114700,82248410,2870,2860,2870,2850,3891
|
|
20240809,114600,71148245,2870,2870,2870,2870,0
|
|
20240809,114500,71148245,2870,2870,2870,2870,0
|
|
20240809,114400,71148245,2870,2870,2870,2870,0
|
|
20240809,114300,71148245,2870,2870,2870,2870,0
|
|
20240809,114200,71148245,2870,2870,2870,2870,10
|
|
20240809,114100,71119545,2870,2870,2870,2870,5
|
|
20240809,114000,71105195,2870,2870,2870,2870,1
|
|
20240809,113900,71102325,2860,2870,2870,2860,2005
|
|
20240809,113800,65367125,2870,2870,2870,2870,0
|
|
20240809,113700,65367125,2870,2870,2870,2870,10
|
|
20240809,113600,65338425,2870,2870,2870,2870,1
|
|
20240809,113500,65335555,2870,2870,2870,2870,0
|
|
20240809,113400,65335555,2870,2870,2870,2870,0
|
|
20240809,113300,65335555,2870,2870,2870,2870,0
|
|
20240809,113200,65335555,2870,2870,2870,2870,0
|
|
20240809,113100,65335555,2870,2870,2870,2870,33
|
|
20240809,113000,65240845,2875,2875,2875,2875,0
|
|
20240809,112900,65240845,2875,2875,2875,2875,0
|
|
20240809,112800,65240845,2875,2875,2875,2875,0
|
|
20240809,112700,65240845,2875,2875,2875,2875,0
|
|
20240809,112600,65240845,2875,2875,2875,2875,37
|
|
20240809,112500,65134470,2865,2865,2865,2865,40
|
|
20240809,112400,65019870,2875,2875,2875,2875,0
|
|
20240809,112300,65019870,2875,2875,2875,2875,0
|
|
20240809,112200,65019870,2875,2875,2875,2875,0
|
|
20240809,112100,65019870,2875,2875,2875,2875,0
|
|
20240809,112000,65019870,2875,2875,2875,2875,0
|
|
20240809,111900,65019870,2875,2875,2875,2875,0
|
|
20240809,111800,65019870,2875,2875,2875,2875,4
|
|
20240809,111700,65008370,2875,2875,2875,2875,2000
|
|
20240809,111600,59258370,2870,2880,2890,2870,2965
|
|
20240809,111500,50733280,2890,2890,2890,2890,0
|
|
20240809,111400,50733280,2890,2890,2890,2890,0
|
|
20240809,111300,50733280,2890,2890,2890,2890,0
|
|
20240809,111200,50733280,2890,2890,2890,2890,0
|
|
20240809,111100,50733280,2890,2890,2890,2890,0
|
|
20240809,111000,50733280,2890,2890,2890,2890,0
|
|
20240809,110900,50733280,2890,2890,2890,2890,1
|
|
20240809,110800,50730390,2880,2880,2880,2880,299
|
|
20240809,110700,49869270,2880,2880,2880,2880,1
|
|
20240809,110600,49866390,2875,2875,2875,2875,28
|
|
20240809,110500,49785890,2875,2875,2875,2875,0
|
|
20240809,110400,49785890,2875,2875,2875,2875,1
|
|
20240809,110300,49783015,2860,2860,2860,2860,0
|
|
20240809,110200,49783015,2860,2860,2860,2860,0
|
|
20240809,110100,49783015,2860,2860,2860,2860,0
|
|
20240809,110000,49783015,2860,2860,2860,2860,0
|
|
20240809,105900,49783015,2860,2860,2860,2860,0
|
|
20240809,105800,49783015,2860,2865,2865,2860,77
|
|
20240809,105700,49562655,2890,2865,2890,2865,2015
|
|
20240809,105600,43768830,2875,2875,2875,2875,0
|
|
20240809,105500,43768830,2875,2875,2875,2875,0
|
|
20240809,105400,43768830,2875,2875,2875,2875,0
|
|
20240809,105300,43768830,2875,2875,2875,2875,0
|
|
20240809,105200,43768830,2875,2875,2875,2875,0
|
|
20240809,105100,43768830,2875,2875,2875,2875,0
|
|
20240809,105000,43768830,2875,2875,2875,2875,0
|
|
20240809,104900,43768830,2875,2875,2875,2875,0
|
|
20240809,104800,43768830,2875,2875,2875,2875,0
|
|
20240809,104700,43768830,2875,2875,2875,2875,0
|
|
20240809,104600,43768830,2875,2875,2875,2875,0
|
|
20240809,104500,43768830,2875,2875,2875,2875,0
|
|
20240809,104400,43768830,2875,2875,2875,2875,0
|
|
20240809,104300,43768830,2875,2875,2875,2875,0
|
|
20240809,104200,43768830,2875,2875,2875,2875,0
|
|
20240809,104100,43768830,2875,2875,2875,2875,0
|
|
20240809,104000,43768830,2875,2875,2875,2875,0
|
|
20240809,103900,43768830,2875,2875,2875,2875,0
|
|
20240809,103800,43768830,2875,2875,2875,2875,0
|
|
20240809,103700,43768830,2875,2875,2875,2875,0
|
|
20240809,103600,43768830,2875,2875,2875,2875,0
|
|
20240809,103500,43768830,2875,2875,2875,2875,0
|
|
20240809,103400,43768830,2875,2875,2875,2875,0
|
|
20240809,103300,43768830,2875,2875,2875,2875,0
|
|
20240809,103200,43768830,2875,2875,2875,2875,0
|
|
20240809,103100,43768830,2875,2875,2875,2875,1
|
|
20240809,103000,43765955,2875,2875,2875,2875,0
|
|
20240809,102900,43765955,2875,2875,2875,2875,0
|
|
20240809,102800,43765955,2875,2875,2875,2875,0
|
|
20240809,102700,43765955,2875,2875,2875,2875,0
|
|
20240809,102600,43765955,2875,2875,2875,2875,0
|
|
20240809,102500,43765955,2875,2875,2875,2875,0
|
|
20240809,102400,43765955,2875,2875,2875,2875,0
|
|
20240809,102300,43765955,2875,2875,2875,2875,0
|
|
20240809,102200,43765955,2875,2875,2875,2875,11
|
|
20240809,102100,43734330,2875,2875,2875,2875,0
|
|
20240809,102000,43734330,2875,2875,2875,2875,1000
|
|
20240809,101900,40859330,2870,2870,2870,2870,0
|
|
20240809,101800,40859330,2870,2870,2870,2870,5
|
|
20240809,101700,40844980,2870,2885,2890,2870,1102
|
|
20240809,101600,37682145,2885,2885,2885,2885,0
|
|
20240809,101500,37682145,2885,2885,2890,2885,12
|
|
20240809,101400,37647520,2890,2880,2890,2880,31
|
|
20240809,101300,37558230,2870,2870,2870,2870,0
|
|
20240809,101200,37558230,2870,2870,2870,2870,0
|
|
20240809,101100,37558230,2870,2870,2870,2870,1
|
|
20240809,101000,37555360,2865,2865,2865,2865,0
|
|
20240809,100900,37555360,2865,2885,2885,2860,749
|
|
20240809,100800,35409325,2880,2875,2880,2875,347
|
|
20240809,100700,34410065,2870,2870,2870,2870,0
|
|
20240809,100600,34410065,2870,2900,2900,2870,32
|
|
20240809,100500,34318125,2900,2900,2900,2900,0
|
|
20240809,100400,34318125,2900,2900,2900,2900,20
|
|
20240809,100300,34260125,2900,2900,2900,2900,30
|
|
20240809,100200,34173125,2900,2885,2900,2885,2507
|
|
20240809,100100,26910475,2880,2880,2880,2880,17
|
|
20240809,100000,26861515,2875,2875,2880,2875,12
|
|
20240809,095900,26827010,2865,2865,2890,2865,2506
|
|
20240809,095800,19594350,2870,2865,2870,2865,2
|
|
20240809,095700,19588615,2870,2865,2875,2865,14
|
|
20240809,095600,19548485,2870,2865,2870,2865,37
|
|
20240809,095500,19442450,2865,2865,2865,2865,10
|
|
20240809,095400,19413800,2870,2870,2870,2870,0
|
|
20240809,095300,19413800,2870,2870,2870,2870,0
|
|
20240809,095200,19413800,2870,2870,2870,2870,0
|
|
20240809,095100,19413800,2870,2870,2870,2870,1
|
|
20240809,095000,19410930,2880,2880,2880,2880,0
|
|
20240809,094900,19410930,2880,2880,2880,2880,0
|
|
20240809,094800,19410930,2880,2880,2880,2880,0
|
|
20240809,094700,19410930,2880,2880,2880,2880,0
|
|
20240809,094600,19410930,2880,2860,2880,2855,1030
|
|
20240809,094500,16449740,2870,2855,2870,2855,61
|
|
20240809,094400,16275260,2855,2855,2875,2855,4
|
|
20240809,094300,16263815,2845,2845,2845,2845,0
|
|
20240809,094200,16263815,2845,2850,2875,2840,1185
|
|
20240809,094100,12872970,2855,2855,2855,2855,0
|
|
20240809,094000,12872970,2855,2855,2855,2855,0
|
|
20240809,093900,12872970,2855,2855,2855,2855,0
|
|
20240809,093800,12872970,2855,2855,2855,2855,10
|
|
20240809,093700,12844420,2855,2850,2860,2850,3002
|
|
20240809,093600,4269165,2840,2840,2840,2830,455
|
|
20240809,093500,2980780,2850,2850,2850,2850,0
|
|
20240809,093400,2980780,2850,2850,2850,2850,0
|
|
20240809,093300,2980780,2850,2850,2850,2850,0
|
|
20240809,093200,2980780,2850,2850,2850,2850,0
|
|
20240809,093100,2980780,2850,2850,2850,2850,1
|
|
20240809,093000,2977930,2850,2850,2850,2850,10
|
|
20240809,092900,2949430,2850,2850,2850,2850,23
|
|
20240809,092800,2883880,2850,2850,2850,2850,0
|
|
20240809,092700,2883880,2850,2850,2850,2850,0
|
|
20240809,092600,2883880,2850,2850,2850,2850,0
|
|
20240809,092500,2883880,2850,2850,2850,2850,0
|
|
20240809,092400,2883880,2850,2850,2850,2850,0
|
|
20240809,092300,2883880,2850,2850,2850,2850,0
|
|
20240809,092200,2883880,2850,2850,2850,2850,0
|
|
20240809,092100,2883880,2850,2850,2850,2850,0
|
|
20240809,092000,2883880,2850,2850,2850,2850,0
|
|
20240809,091900,2883880,2850,2845,2850,2845,2
|
|
20240809,091800,2878185,2845,2845,2845,2845,266
|
|
20240809,091700,2121415,2830,2830,2830,2830,0
|
|
20240809,091600,2121415,2830,2830,2830,2830,0
|
|
20240809,091500,2121415,2830,2830,2830,2830,0
|
|
20240809,091400,2121415,2830,2830,2830,2830,0
|
|
20240809,091300,2121415,2830,2830,2830,2830,0
|
|
20240809,091200,2121415,2830,2830,2830,2830,1
|
|
20240809,091100,2118585,2845,2845,2845,2845,2
|
|
20240809,091000,2112895,2845,2840,2845,2840,17
|
|
20240809,090900,2064575,2835,2835,2835,2835,0
|
|
20240809,090800,2064575,2835,2835,2835,2835,71
|
|
20240809,090700,1863290,2835,2830,2835,2830,72
|
|
20240809,090600,1659525,2830,2830,2830,2830,29
|
|
20240809,090500,1577455,2825,2825,2825,2825,0
|
|
20240809,090400,1577455,2825,2825,2825,2825,0
|
|
20240809,090300,1577455,2825,2825,2825,2825,0
|
|
20240809,090200,1577455,2825,2825,2825,2825,104
|
|
20240809,090100,1283655,2825,2825,2825,2825,0
|
|
20240809,090000,1283655,2825,2815,2825,2815,312
|