624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192100,51327885,2875,2875,2875,2875,112
|
|
20240812,192000,51327885,2875,2875,2875,2875,0
|
|
20240812,191900,51327885,2875,2875,2875,2875,0
|
|
20240812,191800,51327885,2875,2875,2875,2875,0
|
|
20240812,191700,51327885,2875,2875,2875,2875,0
|
|
20240812,191600,51327885,2875,2875,2875,2875,0
|
|
20240812,191500,51327885,2875,2875,2875,2875,0
|
|
20240812,191400,51327885,2875,2875,2875,2875,0
|
|
20240812,191300,51327885,2875,2875,2875,2875,0
|
|
20240812,191200,51327885,2875,2875,2875,2875,0
|
|
20240812,191100,51327885,2875,2875,2875,2875,0
|
|
20240812,191000,51327885,2875,2875,2875,2875,0
|
|
20240812,190900,51327885,2875,2875,2875,2875,0
|
|
20240812,190800,51327885,2875,2875,2875,2875,0
|
|
20240812,190700,51327885,2875,2875,2875,2875,0
|
|
20240812,190600,51327885,2875,2875,2875,2875,0
|
|
20240812,190500,51327885,2875,2875,2875,2875,0
|
|
20240812,190400,51327885,2875,2875,2875,2875,0
|
|
20240812,190300,51327885,2875,2875,2875,2875,0
|
|
20240812,190200,51327885,2875,2875,2875,2875,0
|
|
20240812,190100,51327885,2875,2875,2875,2875,0
|
|
20240812,190000,51327885,2875,2875,2875,2875,0
|
|
20240812,185900,51327885,2875,2875,2875,2875,0
|
|
20240812,185800,51327885,2875,2875,2875,2875,0
|
|
20240812,185700,51327885,2875,2875,2875,2875,0
|
|
20240812,185600,51327885,2875,2875,2875,2875,0
|
|
20240812,185500,51327885,2875,2875,2875,2875,0
|
|
20240812,185400,51327885,2875,2875,2875,2875,0
|
|
20240812,185300,51327885,2875,2875,2875,2875,0
|
|
20240812,185200,51327885,2875,2875,2875,2875,0
|
|
20240812,185100,51327885,2875,2875,2875,2875,112
|
|
20240812,185000,51327885,2875,2875,2875,2875,0
|
|
20240812,184900,51327885,2875,2875,2875,2875,0
|
|
20240812,184800,51327885,2875,2875,2875,2875,0
|
|
20240812,184700,51327885,2875,2875,2875,2875,0
|
|
20240812,184600,51327885,2875,2875,2875,2875,0
|
|
20240812,184500,51327885,2875,2875,2875,2875,0
|
|
20240812,184400,51327885,2875,2875,2875,2875,0
|
|
20240812,184300,51327885,2875,2875,2875,2875,0
|
|
20240812,184200,51327885,2875,2875,2875,2875,0
|
|
20240812,184100,51327885,2875,2875,2875,2875,0
|
|
20240812,184000,51327885,2875,2875,2875,2875,0
|
|
20240812,183900,51327885,2875,2875,2875,2875,0
|
|
20240812,183800,51327885,2875,2875,2875,2875,0
|
|
20240812,183700,51327885,2875,2875,2875,2875,0
|
|
20240812,183600,51327885,2875,2875,2875,2875,0
|
|
20240812,183500,51327885,2875,2875,2875,2875,0
|
|
20240812,183400,51327885,2875,2875,2875,2875,0
|
|
20240812,183300,51327885,2875,2875,2875,2875,0
|
|
20240812,183200,51327885,2875,2875,2875,2875,0
|
|
20240812,183100,51327885,2875,2875,2875,2875,0
|
|
20240812,183000,51327885,2875,2875,2875,2875,0
|
|
20240812,182900,51327885,2875,2875,2875,2875,0
|
|
20240812,182800,51327885,2875,2875,2875,2875,0
|
|
20240812,182700,51327885,2875,2875,2875,2875,0
|
|
20240812,182600,51327885,2875,2875,2875,2875,0
|
|
20240812,182500,51327885,2875,2875,2875,2875,0
|
|
20240812,182400,51327885,2875,2875,2875,2875,0
|
|
20240812,182300,51327885,2875,2875,2875,2875,0
|
|
20240812,182200,51327885,2875,2875,2875,2875,0
|
|
20240812,182100,51327885,2875,2875,2875,2875,112
|
|
20240812,182000,51327885,2875,2875,2875,2875,0
|
|
20240812,181900,51327885,2875,2875,2875,2875,0
|
|
20240812,181800,51327885,2875,2875,2875,2875,0
|
|
20240812,181700,51327885,2875,2875,2875,2875,0
|
|
20240812,181600,51327885,2875,2875,2875,2875,0
|
|
20240812,181500,51327885,2875,2875,2875,2875,0
|
|
20240812,181400,51327885,2875,2875,2875,2875,0
|
|
20240812,181300,51327885,2875,2875,2875,2875,0
|
|
20240812,181200,51327885,2875,2875,2875,2875,0
|
|
20240812,181100,51327885,2875,2875,2875,2875,0
|
|
20240812,181000,51327885,2875,2875,2875,2875,0
|
|
20240812,180900,51327885,2875,2875,2875,2875,0
|
|
20240812,180800,51327885,2875,2875,2875,2875,0
|
|
20240812,180700,51327885,2875,2875,2875,2875,0
|
|
20240812,180600,51327885,2875,2875,2875,2875,0
|
|
20240812,180500,51327885,2875,2875,2875,2875,0
|
|
20240812,180400,51327885,2875,2875,2875,2875,0
|
|
20240812,180300,51327885,2875,2875,2875,2875,0
|
|
20240812,180200,51327885,2875,2875,2875,2875,0
|
|
20240812,180100,51327885,2875,2875,2875,2875,0
|
|
20240812,180000,51327885,2875,2875,2875,2875,0
|
|
20240812,175900,51327885,2875,2875,2875,2875,0
|
|
20240812,175800,51327885,2875,2875,2875,2875,0
|
|
20240812,175700,51327885,2875,2875,2875,2875,0
|
|
20240812,175600,51327885,2875,2875,2875,2875,0
|
|
20240812,175500,51327885,2875,2875,2875,2875,0
|
|
20240812,175400,51327885,2875,2875,2875,2875,0
|
|
20240812,175300,51327885,2875,2875,2875,2875,0
|
|
20240812,175200,51327885,2875,2875,2875,2875,0
|
|
20240812,175100,51327885,2875,2875,2875,2875,112
|
|
20240812,175000,51327885,2875,2875,2875,2875,0
|
|
20240812,174900,51327885,2875,2875,2875,2875,0
|
|
20240812,174800,51327885,2875,2875,2875,2875,0
|
|
20240812,174700,51327885,2875,2875,2875,2875,0
|
|
20240812,174600,51327885,2875,2875,2875,2875,0
|
|
20240812,174500,51327885,2875,2875,2875,2875,0
|
|
20240812,174400,51327885,2875,2875,2875,2875,0
|
|
20240812,174300,51327885,2875,2875,2875,2875,0
|
|
20240812,174200,51327885,2875,2875,2875,2875,0
|
|
20240812,174100,51327885,2875,2875,2875,2875,0
|
|
20240812,174000,51327885,2875,2875,2875,2875,0
|
|
20240812,173900,51327885,2875,2875,2875,2875,0
|
|
20240812,173800,51327885,2875,2875,2875,2875,0
|
|
20240812,173700,51327885,2875,2875,2875,2875,0
|
|
20240812,173600,51327885,2875,2875,2875,2875,0
|
|
20240812,173500,51327885,2875,2875,2875,2875,0
|
|
20240812,173400,51327885,2875,2875,2875,2875,0
|
|
20240812,173300,51327885,2875,2875,2875,2875,0
|
|
20240812,173200,51327885,2875,2875,2875,2875,0
|
|
20240812,173100,51327885,2875,2875,2875,2875,0
|
|
20240812,173000,51327885,2875,2875,2875,2875,0
|
|
20240812,172900,51327885,2875,2875,2875,2875,0
|
|
20240812,172800,51327885,2875,2875,2875,2875,0
|
|
20240812,172700,51327885,2875,2875,2875,2875,0
|
|
20240812,172600,51327885,2875,2875,2875,2875,0
|
|
20240812,172500,51327885,2875,2875,2875,2875,0
|
|
20240812,172400,51327885,2875,2875,2875,2875,0
|
|
20240812,172300,51327885,2875,2875,2875,2875,0
|
|
20240812,172200,51327885,2875,2875,2875,2875,0
|
|
20240812,172100,51327885,2875,2875,2875,2875,112
|
|
20240812,172000,51327885,2875,2875,2875,2875,0
|
|
20240812,171900,51327885,2875,2875,2875,2875,0
|
|
20240812,171800,51327885,2875,2875,2875,2875,0
|
|
20240812,171700,51327885,2875,2875,2875,2875,0
|
|
20240812,171600,51327885,2875,2875,2875,2875,0
|
|
20240812,171500,51327885,2875,2875,2875,2875,0
|
|
20240812,171400,51327885,2875,2875,2875,2875,0
|
|
20240812,171300,51327885,2875,2875,2875,2875,0
|
|
20240812,171200,51327885,2875,2875,2875,2875,0
|
|
20240812,171100,51327885,2875,2875,2875,2875,0
|
|
20240812,171000,51327885,2875,2875,2875,2875,0
|
|
20240812,170900,51327885,2875,2875,2875,2875,0
|
|
20240812,170800,51327885,2875,2875,2875,2875,0
|
|
20240812,170700,51327885,2875,2875,2875,2875,0
|
|
20240812,170600,51327885,2875,2875,2875,2875,0
|
|
20240812,170500,51327885,2875,2875,2875,2875,0
|
|
20240812,170400,51327885,2875,2875,2875,2875,0
|
|
20240812,170300,51327885,2875,2875,2875,2875,0
|
|
20240812,170200,51327885,2875,2875,2875,2875,0
|
|
20240812,170100,51327885,2875,2875,2875,2875,0
|
|
20240812,170000,51327885,2875,2875,2875,2875,0
|
|
20240812,165900,51327885,2875,2875,2875,2875,0
|
|
20240812,165800,51327885,2875,2875,2875,2875,0
|
|
20240812,165700,51327885,2875,2875,2875,2875,0
|
|
20240812,165600,51327885,2875,2875,2875,2875,0
|
|
20240812,165500,51327885,2875,2875,2875,2875,0
|
|
20240812,165400,51327885,2875,2875,2875,2875,0
|
|
20240812,165300,51327885,2875,2875,2875,2875,0
|
|
20240812,165200,51327885,2875,2875,2875,2875,0
|
|
20240812,165100,51327885,2875,2875,2875,2875,112
|
|
20240812,165000,51327885,2875,2875,2875,2875,0
|
|
20240812,164900,51327885,2875,2875,2875,2875,0
|
|
20240812,164800,51327885,2875,2875,2875,2875,0
|
|
20240812,164700,51327885,2875,2875,2875,2875,0
|
|
20240812,164600,51327885,2875,2875,2875,2875,0
|
|
20240812,164500,51327885,2875,2875,2875,2875,0
|
|
20240812,164400,51327885,2875,2875,2875,2875,0
|
|
20240812,164300,51327885,2875,2875,2875,2875,0
|
|
20240812,164200,51327885,2875,2875,2875,2875,0
|
|
20240812,164100,51327885,2875,2875,2875,2875,0
|
|
20240812,164000,51327885,2875,2875,2875,2875,0
|
|
20240812,163900,51327885,2875,2875,2875,2875,0
|
|
20240812,163800,51327885,2875,2875,2875,2875,0
|
|
20240812,163700,51327885,2875,2875,2875,2875,0
|
|
20240812,163600,51327885,2875,2875,2875,2875,0
|
|
20240812,163500,51327885,2875,2875,2875,2875,0
|
|
20240812,163400,51327885,2875,2875,2875,2875,0
|
|
20240812,163300,51327885,2875,2875,2875,2875,0
|
|
20240812,163200,51327885,2875,2875,2875,2875,0
|
|
20240812,163100,51327885,2875,2875,2875,2875,0
|
|
20240812,163000,51327885,2875,2875,2875,2875,0
|
|
20240812,162900,51327885,2875,2875,2875,2875,0
|
|
20240812,162800,51327885,2875,2875,2875,2875,0
|
|
20240812,162700,51327885,2875,2875,2875,2875,0
|
|
20240812,162600,51327885,2875,2875,2875,2875,0
|
|
20240812,162500,51327885,2875,2875,2875,2875,0
|
|
20240812,162400,51327885,2875,2875,2875,2875,0
|
|
20240812,162300,51327885,2875,2875,2875,2875,0
|
|
20240812,162200,51327885,2875,2875,2875,2875,0
|
|
20240812,162100,51327885,2875,2875,2875,2875,112
|
|
20240812,162000,51327885,2875,2875,2875,2875,0
|
|
20240812,161900,51327885,2875,2875,2875,2875,0
|
|
20240812,161800,51327885,2875,2875,2875,2875,0
|
|
20240812,161700,51327885,2875,2875,2875,2875,0
|
|
20240812,161600,51327885,2875,2875,2875,2875,0
|
|
20240812,161500,51327885,2875,2875,2875,2875,0
|
|
20240812,161400,51327885,2875,2875,2875,2875,0
|
|
20240812,161300,51327885,2875,2875,2875,2875,0
|
|
20240812,161200,51327885,2875,2875,2875,2875,0
|
|
20240812,161100,51327885,2875,2875,2875,2875,0
|
|
20240812,161000,51327885,2875,2875,2875,2875,0
|
|
20240812,160900,51327885,2875,2875,2875,2875,0
|
|
20240812,160800,51327885,2875,2875,2875,2875,0
|
|
20240812,160700,51327885,2875,2875,2875,2875,0
|
|
20240812,160600,51327885,2875,2875,2875,2875,0
|
|
20240812,160500,51327885,2875,2875,2875,2875,0
|
|
20240812,160400,51327885,2875,2875,2875,2875,0
|
|
20240812,160300,51327885,2875,2875,2875,2875,0
|
|
20240812,160200,51327885,2875,2875,2875,2875,0
|
|
20240812,160100,51327885,2875,2875,2875,2875,0
|
|
20240812,160000,51327885,2875,2875,2875,2875,0
|
|
20240812,155900,51327885,2875,2875,2875,2875,0
|
|
20240812,155800,51327885,2875,2875,2875,2875,0
|
|
20240812,155700,51327885,2875,2875,2875,2875,0
|
|
20240812,155600,51327885,2875,2875,2875,2875,0
|
|
20240812,155500,51327885,2875,2875,2875,2875,0
|
|
20240812,155400,51327885,2875,2875,2875,2875,0
|
|
20240812,155300,51327885,2875,2875,2875,2875,0
|
|
20240812,155200,51327885,2875,2875,2875,2875,0
|
|
20240812,155100,51327885,2875,2875,2875,2875,112
|
|
20240812,155000,51327885,2875,2875,2875,2875,0
|
|
20240812,154900,51327885,2875,2875,2875,2875,0
|
|
20240812,154800,51327885,2875,2875,2875,2875,0
|
|
20240812,154700,51327885,2875,2875,2875,2875,0
|
|
20240812,154600,51327885,2875,2875,2875,2875,0
|
|
20240812,154500,51327885,2875,2875,2875,2875,0
|
|
20240812,154400,51327885,2875,2875,2875,2875,0
|
|
20240812,154300,51327885,2875,2875,2875,2875,0
|
|
20240812,154200,51327885,2875,2875,2875,2875,0
|
|
20240812,154100,51327885,2875,2875,2875,2875,0
|
|
20240812,154000,51327885,2875,2875,2875,2875,0
|
|
20240812,153900,51327885,2875,2875,2875,2875,0
|
|
20240812,153800,51327885,2875,2875,2875,2875,0
|
|
20240812,153700,51327885,2875,2875,2875,2875,0
|
|
20240812,153600,51327885,2875,2875,2875,2875,0
|
|
20240812,153500,51327885,2875,2875,2875,2875,0
|
|
20240812,153400,51327885,2875,2875,2875,2875,0
|
|
20240812,153300,51327885,2875,2875,2875,2875,0
|
|
20240812,153200,51327885,2875,2875,2875,2875,0
|
|
20240812,153100,51327885,2875,2875,2875,2875,0
|
|
20240812,153000,51327885,2875,2875,2875,2875,112
|
|
20240812,152900,51005885,2875,2875,2875,2875,0
|
|
20240812,152800,51005885,2875,2875,2875,2875,0
|
|
20240812,152700,51005885,2875,2875,2875,2875,0
|
|
20240812,152600,51005885,2875,2875,2875,2875,0
|
|
20240812,152500,51005885,2875,2875,2875,2875,0
|
|
20240812,152400,51005885,2875,2875,2875,2875,0
|
|
20240812,152300,51005885,2875,2875,2875,2875,0
|
|
20240812,152200,51005885,2875,2875,2875,2875,0
|
|
20240812,152100,51005885,2875,2875,2875,2875,0
|
|
20240812,152000,51005885,2875,2875,2875,2875,0
|
|
20240812,151900,51005885,2875,2865,2875,2865,26
|
|
20240812,151800,50931360,2865,2870,2875,2865,11
|
|
20240812,151700,50899790,2875,2875,2875,2875,0
|
|
20240812,151600,50899790,2875,2870,2875,2870,11
|
|
20240812,151500,50868180,2875,2875,2875,2875,0
|
|
20240812,151400,50868180,2875,2875,2875,2875,0
|
|
20240812,151300,50868180,2875,2875,2875,2875,0
|
|
20240812,151200,50868180,2875,2870,2875,2870,2
|
|
20240812,151100,50862435,2875,2875,2875,2875,0
|
|
20240812,151000,50862435,2875,2870,2875,2870,8
|
|
20240812,150900,50839470,2875,2875,2875,2875,0
|
|
20240812,150800,50839470,2875,2870,2875,2870,2
|
|
20240812,150700,50833725,2875,2865,2875,2865,40
|
|
20240812,150600,50719115,2875,2875,2875,2875,0
|
|
20240812,150500,50719115,2875,2875,2875,2875,0
|
|
20240812,150400,50719115,2875,2875,2875,2875,0
|
|
20240812,150300,50719115,2875,2875,2875,2875,0
|
|
20240812,150200,50719115,2875,2875,2875,2870,118
|
|
20240812,150100,50380415,2875,2875,2875,2875,0
|
|
20240812,150000,50380415,2875,2875,2875,2875,0
|
|
20240812,145900,50380415,2875,2875,2875,2875,0
|
|
20240812,145800,50380415,2875,2875,2880,2875,39
|
|
20240812,145700,50268285,2880,2880,2880,2880,0
|
|
20240812,145600,50268285,2880,2880,2880,2880,1
|
|
20240812,145500,50265405,2885,2885,2885,2885,0
|
|
20240812,145400,50265405,2885,2885,2885,2885,0
|
|
20240812,145300,50265405,2885,2885,2885,2885,0
|
|
20240812,145200,50265405,2885,2885,2885,2885,0
|
|
20240812,145100,50265405,2885,2885,2885,2885,0
|
|
20240812,145000,50265405,2885,2885,2885,2885,0
|
|
20240812,144900,50265405,2885,2885,2885,2885,1
|
|
20240812,144800,50262520,2880,2880,2885,2880,5
|
|
20240812,144700,50248115,2875,2875,2875,2875,0
|
|
20240812,144600,50248115,2875,2875,2875,2875,4
|
|
20240812,144500,50236615,2875,2875,2875,2875,6
|
|
20240812,144400,50219365,2885,2885,2885,2885,0
|
|
20240812,144300,50219365,2885,2885,2885,2885,0
|
|
20240812,144200,50219365,2885,2880,2885,2880,101
|
|
20240812,144100,49927985,2885,2885,2885,2885,0
|
|
20240812,144000,49927985,2885,2885,2885,2885,0
|
|
20240812,143900,49927985,2885,2885,2885,2885,0
|
|
20240812,143800,49927985,2885,2885,2885,2885,0
|
|
20240812,143700,49927985,2885,2885,2885,2885,0
|
|
20240812,143600,49927985,2885,2885,2885,2885,0
|
|
20240812,143500,49927985,2885,2885,2885,2885,0
|
|
20240812,143400,49927985,2885,2885,2885,2885,0
|
|
20240812,143300,49927985,2885,2885,2885,2885,0
|
|
20240812,143200,49927985,2885,2885,2885,2885,0
|
|
20240812,143100,49927985,2885,2885,2885,2885,0
|
|
20240812,143000,49927985,2885,2885,2885,2885,0
|
|
20240812,142900,49927985,2885,2885,2885,2885,0
|
|
20240812,142800,49927985,2885,2880,2885,2880,4
|
|
20240812,142700,49916450,2885,2885,2885,2885,0
|
|
20240812,142600,49916450,2885,2885,2885,2885,0
|
|
20240812,142500,49916450,2885,2885,2885,2885,0
|
|
20240812,142400,49916450,2885,2885,2885,2885,0
|
|
20240812,142300,49916450,2885,2880,2885,2880,6
|
|
20240812,142200,49899145,2885,2885,2885,2885,0
|
|
20240812,142100,49899145,2885,2885,2885,2885,0
|
|
20240812,142000,49899145,2885,2885,2885,2885,0
|
|
20240812,141900,49899145,2885,2885,2885,2885,0
|
|
20240812,141800,49899145,2885,2885,2885,2885,0
|
|
20240812,141700,49899145,2885,2880,2885,2880,4
|
|
20240812,141600,49887620,2885,2885,2885,2885,0
|
|
20240812,141500,49887620,2885,2880,2885,2880,26
|
|
20240812,141400,49812735,2880,2880,2880,2880,0
|
|
20240812,141300,49812735,2880,2880,2880,2880,0
|
|
20240812,141200,49812735,2880,2880,2880,2880,0
|
|
20240812,141100,49812735,2880,2880,2880,2880,1
|
|
20240812,141000,49809855,2885,2885,2885,2885,0
|
|
20240812,140900,49809855,2885,2885,2885,2885,0
|
|
20240812,140800,49809855,2885,2885,2885,2885,0
|
|
20240812,140700,49809855,2885,2885,2885,2885,0
|
|
20240812,140600,49809855,2885,2885,2885,2885,0
|
|
20240812,140500,49809855,2885,2875,2885,2875,5
|
|
20240812,140400,49795455,2865,2865,2865,2865,25
|
|
20240812,140300,49723830,2865,2865,2865,2865,2000
|
|
20240812,140200,43993830,2865,2865,2865,2865,0
|
|
20240812,140100,43993830,2865,2865,2865,2865,0
|
|
20240812,140000,43993830,2865,2865,2865,2865,0
|
|
20240812,135900,43993830,2865,2865,2865,2865,0
|
|
20240812,135800,43993830,2865,2865,2865,2865,0
|
|
20240812,135700,43993830,2865,2865,2865,2865,0
|
|
20240812,135600,43993830,2865,2865,2865,2865,0
|
|
20240812,135500,43993830,2865,2865,2865,2865,1000
|
|
20240812,135400,41128830,2865,2865,2865,2865,1
|
|
20240812,135300,41125965,2860,2860,2860,2860,257
|
|
20240812,135200,40390945,2865,2865,2865,2865,0
|
|
20240812,135100,40390945,2865,2865,2865,2865,0
|
|
20240812,135000,40390945,2865,2865,2865,2865,0
|
|
20240812,134900,40390945,2865,2865,2865,2865,0
|
|
20240812,134800,40390945,2865,2865,2865,2865,0
|
|
20240812,134700,40390945,2865,2865,2865,2865,0
|
|
20240812,134600,40390945,2865,2865,2865,2865,100
|
|
20240812,134500,40104445,2865,2865,2865,2865,0
|
|
20240812,134400,40104445,2865,2865,2865,2865,0
|
|
20240812,134300,40104445,2865,2865,2865,2865,0
|
|
20240812,134200,40104445,2865,2865,2865,2865,1
|
|
20240812,134100,40101580,2860,2860,2860,2860,6
|
|
20240812,134000,40084420,2865,2865,2865,2865,0
|
|
20240812,133900,40084420,2865,2865,2865,2865,0
|
|
20240812,133800,40084420,2865,2865,2865,2865,0
|
|
20240812,133700,40084420,2865,2865,2865,2865,0
|
|
20240812,133600,40084420,2865,2865,2865,2865,0
|
|
20240812,133500,40084420,2865,2865,2865,2865,3
|
|
20240812,133400,40075825,2865,2865,2865,2865,0
|
|
20240812,133300,40075825,2865,2865,2865,2865,5
|
|
20240812,133200,40061500,2865,2865,2865,2865,0
|
|
20240812,133100,40061500,2865,2865,2865,2865,0
|
|
20240812,133000,40061500,2865,2865,2865,2865,0
|
|
20240812,132900,40061500,2865,2865,2865,2865,0
|
|
20240812,132800,40061500,2865,2865,2865,2865,0
|
|
20240812,132700,40061500,2865,2865,2865,2865,0
|
|
20240812,132600,40061500,2865,2865,2865,2865,0
|
|
20240812,132500,40061500,2865,2865,2865,2865,0
|
|
20240812,132400,40061500,2865,2865,2865,2865,0
|
|
20240812,132300,40061500,2865,2865,2865,2865,0
|
|
20240812,132200,40061500,2865,2865,2865,2865,0
|
|
20240812,132100,40061500,2865,2865,2865,2865,0
|
|
20240812,132000,40061500,2865,2865,2865,2865,100
|
|
20240812,131900,39775000,2865,2865,2865,2865,0
|
|
20240812,131800,39775000,2865,2865,2865,2865,0
|
|
20240812,131700,39775000,2865,2865,2865,2865,0
|
|
20240812,131600,39775000,2865,2865,2865,2865,0
|
|
20240812,131500,39775000,2865,2865,2865,2865,0
|
|
20240812,131400,39775000,2865,2865,2865,2865,0
|
|
20240812,131300,39775000,2865,2865,2865,2865,0
|
|
20240812,131200,39775000,2865,2865,2865,2865,0
|
|
20240812,131100,39775000,2865,2865,2865,2865,0
|
|
20240812,131000,39775000,2865,2865,2865,2865,0
|
|
20240812,130900,39775000,2865,2865,2865,2865,0
|
|
20240812,130800,39775000,2865,2865,2865,2865,2236
|
|
20240812,130700,33368860,2865,2865,2865,2865,0
|
|
20240812,130600,33368860,2865,2865,2865,2865,0
|
|
20240812,130500,33368860,2865,2865,2865,2865,1
|
|
20240812,130400,33365995,2855,2865,2865,2855,1549
|
|
20240812,130300,28941265,2860,2860,2860,2860,0
|
|
20240812,130200,28941265,2860,2860,2860,2860,38
|
|
20240812,130100,28832585,2865,2865,2865,2865,0
|
|
20240812,130000,28832585,2865,2865,2865,2865,0
|
|
20240812,125900,28832585,2865,2865,2865,2865,0
|
|
20240812,125800,28832585,2865,2865,2865,2865,0
|
|
20240812,125700,28832585,2865,2865,2865,2865,0
|
|
20240812,125600,28832585,2865,2865,2865,2865,0
|
|
20240812,125500,28832585,2865,2865,2865,2865,0
|
|
20240812,125400,28832585,2865,2865,2865,2865,380
|
|
20240812,125300,27743885,2865,2865,2865,2865,1
|
|
20240812,125200,27741020,2860,2860,2860,2860,1
|
|
20240812,125100,27738160,2865,2865,2865,2865,5
|
|
20240812,125000,27723835,2865,2860,2865,2860,7
|
|
20240812,124900,27703800,2860,2860,2860,2860,2880
|
|
20240812,124800,19467000,2860,2860,2860,2860,0
|
|
20240812,124700,19467000,2860,2860,2860,2860,0
|
|
20240812,124600,19467000,2860,2860,2860,2860,0
|
|
20240812,124500,19467000,2860,2860,2860,2860,0
|
|
20240812,124400,19467000,2860,2860,2860,2860,0
|
|
20240812,124300,19467000,2860,2860,2860,2860,0
|
|
20240812,124200,19467000,2860,2860,2860,2860,0
|
|
20240812,124100,19467000,2860,2860,2860,2860,0
|
|
20240812,124000,19467000,2860,2860,2860,2860,0
|
|
20240812,123900,19467000,2860,2860,2860,2860,0
|
|
20240812,123800,19467000,2860,2860,2860,2860,4
|
|
20240812,123700,19455560,2860,2860,2860,2860,0
|
|
20240812,123600,19455560,2860,2860,2860,2860,0
|
|
20240812,123500,19455560,2860,2860,2860,2860,0
|
|
20240812,123400,19455560,2860,2860,2860,2860,0
|
|
20240812,123300,19455560,2860,2860,2860,2860,0
|
|
20240812,123200,19455560,2860,2860,2860,2860,0
|
|
20240812,123100,19455560,2860,2860,2860,2860,0
|
|
20240812,123000,19455560,2860,2860,2860,2860,0
|
|
20240812,122900,19455560,2860,2860,2860,2860,0
|
|
20240812,122800,19455560,2860,2860,2860,2860,0
|
|
20240812,122700,19455560,2860,2860,2860,2860,0
|
|
20240812,122600,19455560,2860,2860,2860,2860,0
|
|
20240812,122500,19455560,2860,2860,2860,2860,50
|
|
20240812,122400,19312560,2860,2860,2860,2860,1
|
|
20240812,122300,19309700,2855,2855,2855,2855,0
|
|
20240812,122200,19309700,2855,2855,2855,2855,10
|
|
20240812,122100,19281150,2860,2860,2860,2860,0
|
|
20240812,122000,19281150,2860,2860,2860,2860,191
|
|
20240812,121900,18734890,2860,2860,2860,2860,450
|
|
20240812,121800,17447890,2865,2865,2865,2865,272
|
|
20240812,121700,16668610,2865,2865,2865,2865,1
|
|
20240812,121600,16665745,2870,2870,2870,2870,0
|
|
20240812,121500,16665745,2870,2870,2870,2870,0
|
|
20240812,121400,16665745,2870,2870,2870,2870,0
|
|
20240812,121300,16665745,2870,2870,2870,2870,0
|
|
20240812,121200,16665745,2870,2870,2870,2870,0
|
|
20240812,121100,16665745,2870,2870,2870,2870,0
|
|
20240812,121000,16665745,2870,2870,2870,2870,200
|
|
20240812,120900,16091745,2870,2870,2870,2870,0
|
|
20240812,120800,16091745,2870,2870,2870,2870,0
|
|
20240812,120700,16091745,2870,2870,2870,2870,0
|
|
20240812,120600,16091745,2870,2870,2870,2870,0
|
|
20240812,120500,16091745,2870,2870,2870,2870,0
|
|
20240812,120400,16091745,2870,2870,2870,2870,0
|
|
20240812,120300,16091745,2870,2870,2870,2870,0
|
|
20240812,120200,16091745,2870,2870,2870,2870,0
|
|
20240812,120100,16091745,2870,2870,2870,2870,0
|
|
20240812,120000,16091745,2870,2870,2870,2870,0
|
|
20240812,115900,16091745,2870,2870,2870,2870,105
|
|
20240812,115800,15790395,2885,2885,2885,2885,0
|
|
20240812,115700,15790395,2885,2885,2885,2885,0
|
|
20240812,115600,15790395,2885,2875,2885,2875,3
|
|
20240812,115500,15781750,2885,2885,2885,2885,0
|
|
20240812,115400,15781750,2885,2885,2885,2885,0
|
|
20240812,115300,15781750,2885,2885,2885,2885,0
|
|
20240812,115200,15781750,2885,2885,2885,2885,0
|
|
20240812,115100,15781750,2885,2885,2885,2885,0
|
|
20240812,115000,15781750,2885,2885,2885,2885,0
|
|
20240812,114900,15781750,2885,2885,2885,2885,0
|
|
20240812,114800,15781750,2885,2885,2885,2885,0
|
|
20240812,114700,15781750,2885,2885,2885,2885,0
|
|
20240812,114600,15781750,2885,2885,2885,2885,0
|
|
20240812,114500,15781750,2885,2885,2885,2885,0
|
|
20240812,114400,15781750,2885,2875,2885,2875,6
|
|
20240812,114300,15764490,2875,2875,2875,2875,0
|
|
20240812,114200,15764490,2875,2875,2875,2875,0
|
|
20240812,114100,15764490,2875,2875,2875,2875,0
|
|
20240812,114000,15764490,2875,2875,2875,2875,0
|
|
20240812,113900,15764490,2875,2875,2875,2875,0
|
|
20240812,113800,15764490,2875,2875,2875,2875,0
|
|
20240812,113700,15764490,2875,2875,2875,2875,0
|
|
20240812,113600,15764490,2875,2875,2875,2875,0
|
|
20240812,113500,15764490,2875,2875,2875,2875,0
|
|
20240812,113400,15764490,2875,2875,2875,2875,0
|
|
20240812,113300,15764490,2875,2875,2875,2875,4
|
|
20240812,113200,15752990,2885,2885,2885,2885,1
|
|
20240812,113100,15750105,2885,2885,2885,2885,0
|
|
20240812,113000,15750105,2885,2885,2885,2885,0
|
|
20240812,112900,15750105,2885,2885,2885,2885,0
|
|
20240812,112800,15750105,2885,2885,2885,2885,0
|
|
20240812,112700,15750105,2885,2885,2885,2885,0
|
|
20240812,112600,15750105,2885,2885,2885,2885,0
|
|
20240812,112500,15750105,2885,2885,2885,2885,0
|
|
20240812,112400,15750105,2885,2885,2885,2885,0
|
|
20240812,112300,15750105,2885,2885,2885,2885,0
|
|
20240812,112200,15750105,2885,2885,2885,2885,0
|
|
20240812,112100,15750105,2885,2885,2885,2885,0
|
|
20240812,112000,15750105,2885,2885,2885,2885,1
|
|
20240812,111900,15747220,2875,2875,2875,2875,0
|
|
20240812,111800,15747220,2875,2875,2875,2875,1
|
|
20240812,111700,15744345,2885,2885,2885,2885,1
|
|
20240812,111600,15741460,2895,2895,2895,2895,0
|
|
20240812,111500,15741460,2895,2895,2895,2895,0
|
|
20240812,111400,15741460,2895,2895,2895,2895,0
|
|
20240812,111300,15741460,2895,2895,2895,2895,0
|
|
20240812,111200,15741460,2895,2895,2895,2895,0
|
|
20240812,111100,15741460,2895,2895,2895,2895,0
|
|
20240812,111000,15741460,2895,2895,2895,2895,1
|
|
20240812,110900,15738565,2875,2885,2890,2870,6
|
|
20240812,110800,15721290,2870,2870,2900,2870,1040
|
|
20240812,110700,12714210,2880,2870,2880,2870,1001
|
|
20240812,110600,9836670,2860,2860,2860,2860,274
|
|
20240812,110500,9053030,2870,2870,2870,2870,0
|
|
20240812,110400,9053030,2870,2870,2870,2870,0
|
|
20240812,110300,9053030,2870,2870,2870,2870,0
|
|
20240812,110200,9053030,2870,2870,2870,2870,120
|
|
20240812,110100,8708630,2860,2860,2860,2860,100
|
|
20240812,110000,8422630,2870,2870,2870,2870,0
|
|
20240812,105900,8422630,2870,2865,2870,2865,56
|
|
20240812,105800,8261940,2870,2870,2870,2870,10
|
|
20240812,105700,8233240,2870,2870,2870,2870,0
|
|
20240812,105600,8233240,2870,2870,2870,2870,0
|
|
20240812,105500,8233240,2870,2870,2870,2870,0
|
|
20240812,105400,8233240,2870,2870,2870,2870,0
|
|
20240812,105300,8233240,2870,2870,2870,2870,1
|
|
20240812,105200,8230370,2860,2860,2860,2860,0
|
|
20240812,105100,8230370,2860,2860,2860,2860,0
|
|
20240812,105000,8230370,2860,2860,2860,2860,548
|
|
20240812,104900,6663090,2870,2870,2870,2870,0
|
|
20240812,104800,6663090,2870,2870,2870,2870,0
|
|
20240812,104700,6663090,2870,2870,2870,2870,0
|
|
20240812,104600,6663090,2870,2870,2870,2870,0
|
|
20240812,104500,6663090,2870,2870,2870,2870,0
|
|
20240812,104400,6663090,2870,2870,2870,2870,0
|
|
20240812,104300,6663090,2870,2870,2870,2870,0
|
|
20240812,104200,6663090,2870,2870,2870,2870,0
|
|
20240812,104100,6663090,2870,2870,2870,2870,0
|
|
20240812,104000,6663090,2870,2870,2870,2870,0
|
|
20240812,103900,6663090,2870,2870,2870,2870,0
|
|
20240812,103800,6663090,2870,2870,2870,2870,7
|
|
20240812,103700,6643000,2870,2870,2870,2870,0
|
|
20240812,103600,6643000,2870,2870,2870,2870,0
|
|
20240812,103500,6643000,2870,2870,2870,2870,0
|
|
20240812,103400,6643000,2870,2870,2870,2870,201
|
|
20240812,103300,6066130,2870,2870,2870,2870,2
|
|
20240812,103200,6060390,2865,2865,2865,2865,0
|
|
20240812,103100,6060390,2865,2865,2865,2865,0
|
|
20240812,103000,6060390,2865,2865,2865,2865,0
|
|
20240812,102900,6060390,2865,2865,2865,2865,2
|
|
20240812,102800,6054660,2870,2870,2870,2870,0
|
|
20240812,102700,6054660,2870,2870,2870,2870,1
|
|
20240812,102600,6051790,2870,2870,2870,2870,0
|
|
20240812,102500,6051790,2870,2870,2870,2870,61
|
|
20240812,102400,5876720,2870,2870,2870,2870,150
|
|
20240812,102300,5446220,2870,2870,2870,2870,700
|
|
20240812,102200,3437220,2870,2870,2870,2870,0
|
|
20240812,102100,3437220,2870,2870,2870,2870,0
|
|
20240812,102000,3437220,2870,2870,2870,2870,0
|
|
20240812,101900,3437220,2870,2870,2870,2870,0
|
|
20240812,101800,3437220,2870,2870,2870,2870,0
|
|
20240812,101700,3437220,2870,2870,2870,2870,0
|
|
20240812,101600,3437220,2870,2870,2870,2870,0
|
|
20240812,101500,3437220,2870,2870,2870,2870,0
|
|
20240812,101400,3437220,2870,2870,2870,2870,0
|
|
20240812,101300,3437220,2870,2870,2870,2870,7
|
|
20240812,101200,3417130,2870,2870,2870,2870,4
|
|
20240812,101100,3405650,2870,2870,2870,2870,5
|
|
20240812,101000,3391300,2870,2870,2870,2870,0
|
|
20240812,100900,3391300,2870,2870,2870,2870,1
|
|
20240812,100800,3388430,2870,2870,2870,2870,1
|
|
20240812,100700,3385560,2870,2870,2870,2870,53
|
|
20240812,100600,3233450,2870,2870,2870,2870,6
|
|
20240812,100500,3216230,2870,2870,2870,2870,12
|
|
20240812,100400,3181790,2870,2870,2870,2870,31
|
|
20240812,100300,3092820,2870,2870,2870,2870,1
|
|
20240812,100200,3089950,2870,2870,2870,2870,2
|
|
20240812,100100,3084210,2870,2870,2870,2870,0
|
|
20240812,100000,3084210,2870,2870,2870,2870,0
|
|
20240812,095900,3084210,2870,2870,2870,2870,0
|
|
20240812,095800,3084210,2870,2870,2870,2870,0
|
|
20240812,095700,3084210,2870,2870,2870,2870,1
|
|
20240812,095600,3081340,2865,2865,2865,2865,326
|
|
20240812,095500,2147350,2875,2875,2875,2875,0
|
|
20240812,095400,2147350,2875,2870,2875,2870,2
|
|
20240812,095300,2141605,2880,2870,2880,2870,2
|
|
20240812,095200,2135855,2870,2870,2870,2870,0
|
|
20240812,095100,2135855,2870,2870,2870,2870,0
|
|
20240812,095000,2135855,2870,2870,2870,2870,0
|
|
20240812,094900,2135855,2870,2870,2880,2870,11
|
|
20240812,094800,2104275,2870,2870,2880,2870,8
|
|
20240812,094700,2081305,2865,2865,2865,2865,35
|
|
20240812,094600,1981030,2880,2880,2880,2880,0
|
|
20240812,094500,1981030,2880,2880,2880,2880,0
|
|
20240812,094400,1981030,2880,2880,2880,2880,0
|
|
20240812,094300,1981030,2880,2880,2880,2880,0
|
|
20240812,094200,1981030,2880,2880,2880,2880,0
|
|
20240812,094100,1981030,2880,2880,2880,2880,0
|
|
20240812,094000,1981030,2880,2870,2880,2870,2
|
|
20240812,093900,1975280,2880,2880,2880,2880,0
|
|
20240812,093800,1975280,2880,2880,2880,2880,0
|
|
20240812,093700,1975280,2880,2880,2880,2880,0
|
|
20240812,093600,1975280,2880,2880,2880,2880,110
|
|
20240812,093500,1658480,2880,2880,2880,2880,0
|
|
20240812,093400,1658480,2880,2880,2880,2880,0
|
|
20240812,093300,1658480,2880,2880,2880,2880,1
|
|
20240812,093200,1655600,2870,2870,2870,2870,106
|
|
20240812,093100,1351380,2885,2885,2885,2885,6
|
|
20240812,093000,1334070,2885,2885,2885,2885,0
|
|
20240812,092900,1334070,2885,2885,2885,2885,0
|
|
20240812,092800,1334070,2885,2885,2885,2885,0
|
|
20240812,092700,1334070,2885,2885,2885,2885,0
|
|
20240812,092600,1334070,2885,2885,2885,2885,0
|
|
20240812,092500,1334070,2885,2885,2885,2885,27
|
|
20240812,092400,1256175,2885,2885,2885,2885,0
|
|
20240812,092300,1256175,2885,2880,2885,2880,106
|
|
20240812,092200,950890,2880,2880,2880,2880,0
|
|
20240812,092100,950890,2880,2880,2880,2880,152
|
|
20240812,092000,513130,2880,2880,2880,2880,0
|
|
20240812,091900,513130,2880,2880,2880,2880,0
|
|
20240812,091800,513130,2880,2880,2880,2880,0
|
|
20240812,091700,513130,2880,2880,2880,2880,1
|
|
20240812,091600,510250,2870,2875,2875,2870,9
|
|
20240812,091500,484415,2880,2880,2880,2880,0
|
|
20240812,091400,484415,2880,2880,2880,2880,0
|
|
20240812,091300,484415,2880,2880,2880,2880,0
|
|
20240812,091200,484415,2880,2880,2880,2880,1
|
|
20240812,091100,481535,2880,2880,2880,2880,0
|
|
20240812,091000,481535,2880,2880,2880,2880,1
|
|
20240812,090900,478655,2875,2880,2880,2875,2
|
|
20240812,090800,472900,2875,2865,2875,2865,106
|
|
20240812,090700,169145,2865,2870,2870,2865,14
|
|
20240812,090600,129010,2870,2870,2870,2870,0
|
|
20240812,090500,129010,2870,2870,2870,2870,0
|
|
20240812,090400,129010,2870,2865,2870,2865,16
|
|
20240812,090300,83165,2865,2855,2865,2855,5
|
|
20240812,090200,68880,2870,2870,2870,2870,1
|
|
20240812,090100,66010,2870,2870,2870,2870,0
|
|
20240812,090000,66010,2870,2870,2870,2870,23
|