610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190700,33336685,2190,2190,2190,2190,1270
|
|
20240618,190600,33336685,2190,2190,2190,2190,0
|
|
20240618,190500,33336685,2190,2190,2190,2190,0
|
|
20240618,190400,33336685,2190,2190,2190,2190,0
|
|
20240618,190300,33336685,2190,2190,2190,2190,0
|
|
20240618,190200,33336685,2190,2190,2190,2190,0
|
|
20240618,190100,33336685,2190,2190,2190,2190,0
|
|
20240618,190000,33336685,2190,2190,2190,2190,0
|
|
20240618,185900,33336685,2190,2190,2190,2190,0
|
|
20240618,185800,33336685,2190,2190,2190,2190,0
|
|
20240618,185700,33336685,2190,2190,2190,2190,0
|
|
20240618,185600,33336685,2190,2190,2190,2190,0
|
|
20240618,185500,33336685,2190,2190,2190,2190,0
|
|
20240618,185400,33336685,2190,2190,2190,2190,0
|
|
20240618,185300,33336685,2190,2190,2190,2190,0
|
|
20240618,185200,33336685,2190,2190,2190,2190,0
|
|
20240618,185100,33336685,2190,2190,2190,2190,0
|
|
20240618,185000,33336685,2190,2190,2190,2190,0
|
|
20240618,184900,33336685,2190,2190,2190,2190,0
|
|
20240618,184800,33336685,2190,2190,2190,2190,0
|
|
20240618,184700,33336685,2190,2190,2190,2190,0
|
|
20240618,184600,33336685,2190,2190,2190,2190,0
|
|
20240618,184500,33336685,2190,2190,2190,2190,0
|
|
20240618,184400,33336685,2190,2190,2190,2190,0
|
|
20240618,184300,33336685,2190,2190,2190,2190,0
|
|
20240618,184200,33336685,2190,2190,2190,2190,0
|
|
20240618,184100,33336685,2190,2190,2190,2190,0
|
|
20240618,184000,33336685,2190,2190,2190,2190,0
|
|
20240618,183900,33336685,2190,2190,2190,2190,0
|
|
20240618,183800,33336685,2190,2190,2190,2190,0
|
|
20240618,183700,33336685,2190,2190,2190,2190,1270
|
|
20240618,183600,33336685,2190,2190,2190,2190,0
|
|
20240618,183500,33336685,2190,2190,2190,2190,0
|
|
20240618,183400,33336685,2190,2190,2190,2190,0
|
|
20240618,183300,33336685,2190,2190,2190,2190,0
|
|
20240618,183200,33336685,2190,2190,2190,2190,0
|
|
20240618,183100,33336685,2190,2190,2190,2190,0
|
|
20240618,183000,33336685,2190,2190,2190,2190,0
|
|
20240618,182900,33336685,2190,2190,2190,2190,0
|
|
20240618,182800,33336685,2190,2190,2190,2190,0
|
|
20240618,182700,33336685,2190,2190,2190,2190,0
|
|
20240618,182600,33336685,2190,2190,2190,2190,0
|
|
20240618,182500,33336685,2190,2190,2190,2190,0
|
|
20240618,182400,33336685,2190,2190,2190,2190,0
|
|
20240618,182300,33336685,2190,2190,2190,2190,0
|
|
20240618,182200,33336685,2190,2190,2190,2190,0
|
|
20240618,182100,33336685,2190,2190,2190,2190,0
|
|
20240618,182000,33336685,2190,2190,2190,2190,0
|
|
20240618,181900,33336685,2190,2190,2190,2190,0
|
|
20240618,181800,33336685,2190,2190,2190,2190,0
|
|
20240618,181700,33336685,2190,2190,2190,2190,0
|
|
20240618,181600,33336685,2190,2190,2190,2190,0
|
|
20240618,181500,33336685,2190,2190,2190,2190,0
|
|
20240618,181400,33336685,2190,2190,2190,2190,0
|
|
20240618,181300,33336685,2190,2190,2190,2190,0
|
|
20240618,181200,33336685,2190,2190,2190,2190,0
|
|
20240618,181100,33336685,2190,2190,2190,2190,0
|
|
20240618,181000,33336685,2190,2190,2190,2190,0
|
|
20240618,180900,33336685,2190,2190,2190,2190,0
|
|
20240618,180800,33336685,2190,2190,2190,2190,0
|
|
20240618,180700,33336685,2190,2190,2190,2190,1270
|
|
20240618,180600,33336685,2190,2190,2190,2190,0
|
|
20240618,180500,33336685,2190,2190,2190,2190,0
|
|
20240618,180400,33336685,2190,2190,2190,2190,0
|
|
20240618,180300,33336685,2190,2190,2190,2190,0
|
|
20240618,180200,33336685,2190,2190,2190,2190,0
|
|
20240618,180100,33336685,2190,2190,2190,2190,0
|
|
20240618,180000,33336685,2190,2190,2190,2190,0
|
|
20240618,175900,33336685,2190,2190,2190,2190,0
|
|
20240618,175800,33336685,2190,2190,2190,2190,0
|
|
20240618,175700,33336685,2190,2190,2190,2190,0
|
|
20240618,175600,33336685,2190,2190,2190,2190,0
|
|
20240618,175500,33336685,2190,2190,2190,2190,0
|
|
20240618,175400,33336685,2190,2190,2190,2190,0
|
|
20240618,175300,33336685,2190,2190,2190,2190,0
|
|
20240618,175200,33336685,2190,2190,2190,2190,0
|
|
20240618,175100,33336685,2190,2190,2190,2190,0
|
|
20240618,175000,33336685,2190,2190,2190,2190,0
|
|
20240618,174900,33336685,2190,2190,2190,2190,0
|
|
20240618,174800,33336685,2190,2190,2190,2190,0
|
|
20240618,174700,33336685,2190,2190,2190,2190,0
|
|
20240618,174600,33336685,2190,2190,2190,2190,0
|
|
20240618,174500,33336685,2190,2190,2190,2190,0
|
|
20240618,174400,33336685,2190,2190,2190,2190,0
|
|
20240618,174300,33336685,2190,2190,2190,2190,0
|
|
20240618,174200,33336685,2190,2190,2190,2190,0
|
|
20240618,174100,33336685,2190,2190,2190,2190,0
|
|
20240618,174000,33336685,2190,2190,2190,2190,0
|
|
20240618,173900,33336685,2190,2190,2190,2190,0
|
|
20240618,173800,33336685,2190,2190,2190,2190,0
|
|
20240618,173700,33336685,2190,2190,2190,2190,1270
|
|
20240618,173600,33336685,2190,2190,2190,2190,0
|
|
20240618,173500,33336685,2190,2190,2190,2190,0
|
|
20240618,173400,33336685,2190,2190,2190,2190,0
|
|
20240618,173300,33336685,2190,2190,2190,2190,0
|
|
20240618,173200,33336685,2190,2190,2190,2190,0
|
|
20240618,173100,33336685,2190,2190,2190,2190,0
|
|
20240618,173000,33336685,2190,2190,2190,2190,0
|
|
20240618,172900,33336685,2190,2190,2190,2190,0
|
|
20240618,172800,33336685,2190,2190,2190,2190,0
|
|
20240618,172700,33336685,2190,2190,2190,2190,0
|
|
20240618,172600,33336685,2190,2190,2190,2190,0
|
|
20240618,172500,33336685,2190,2190,2190,2190,0
|
|
20240618,172400,33336685,2190,2190,2190,2190,0
|
|
20240618,172300,33336685,2190,2190,2190,2190,0
|
|
20240618,172200,33336685,2190,2190,2190,2190,0
|
|
20240618,172100,33336685,2190,2190,2190,2190,0
|
|
20240618,172000,33336685,2190,2190,2190,2190,0
|
|
20240618,171900,33336685,2190,2190,2190,2190,0
|
|
20240618,171800,33336685,2190,2190,2190,2190,0
|
|
20240618,171700,33336685,2190,2190,2190,2190,0
|
|
20240618,171600,33336685,2190,2190,2190,2190,0
|
|
20240618,171500,33336685,2190,2190,2190,2190,0
|
|
20240618,171400,33336685,2190,2190,2190,2190,0
|
|
20240618,171300,33336685,2190,2190,2190,2190,0
|
|
20240618,171200,33336685,2190,2190,2190,2190,0
|
|
20240618,171100,33336685,2190,2190,2190,2190,0
|
|
20240618,171000,33336685,2190,2190,2190,2190,0
|
|
20240618,170900,33336685,2190,2190,2190,2190,0
|
|
20240618,170800,33336685,2190,2190,2190,2190,0
|
|
20240618,170700,33336685,2190,2190,2190,2190,1270
|
|
20240618,170600,33336685,2190,2190,2190,2190,0
|
|
20240618,170500,33336685,2190,2190,2190,2190,0
|
|
20240618,170400,33336685,2190,2190,2190,2190,0
|
|
20240618,170300,33336685,2190,2190,2190,2190,0
|
|
20240618,170200,33336685,2190,2190,2190,2190,0
|
|
20240618,170100,33336685,2190,2190,2190,2190,0
|
|
20240618,170000,33336685,2190,2190,2190,2190,0
|
|
20240618,165900,33336685,2190,2190,2190,2190,0
|
|
20240618,165800,33336685,2190,2190,2190,2190,0
|
|
20240618,165700,33336685,2190,2190,2190,2190,0
|
|
20240618,165600,33336685,2190,2190,2190,2190,0
|
|
20240618,165500,33336685,2190,2190,2190,2190,0
|
|
20240618,165400,33336685,2190,2190,2190,2190,0
|
|
20240618,165300,33336685,2190,2190,2190,2190,0
|
|
20240618,165200,33336685,2190,2190,2190,2190,0
|
|
20240618,165100,33336685,2190,2190,2190,2190,0
|
|
20240618,165000,33336685,2190,2190,2190,2190,0
|
|
20240618,164900,33336685,2190,2190,2190,2190,0
|
|
20240618,164800,33336685,2190,2190,2190,2190,0
|
|
20240618,164700,33336685,2190,2190,2190,2190,0
|
|
20240618,164600,33336685,2190,2190,2190,2190,0
|
|
20240618,164500,33336685,2190,2190,2190,2190,0
|
|
20240618,164400,33336685,2190,2190,2190,2190,0
|
|
20240618,164300,33336685,2190,2190,2190,2190,0
|
|
20240618,164200,33336685,2190,2190,2190,2190,0
|
|
20240618,164100,33336685,2190,2190,2190,2190,0
|
|
20240618,164000,33336685,2190,2190,2190,2190,0
|
|
20240618,163900,33336685,2190,2190,2190,2190,0
|
|
20240618,163800,33336685,2190,2190,2190,2190,0
|
|
20240618,163700,33336685,2190,2190,2190,2190,1270
|
|
20240618,163600,33336685,2190,2190,2190,2190,0
|
|
20240618,163500,33336685,2190,2190,2190,2190,0
|
|
20240618,163400,33336685,2190,2190,2190,2190,0
|
|
20240618,163300,33336685,2190,2190,2190,2190,0
|
|
20240618,163200,33336685,2190,2190,2190,2190,0
|
|
20240618,163100,33336685,2190,2190,2190,2190,0
|
|
20240618,163000,33336685,2190,2190,2190,2190,0
|
|
20240618,162900,33336685,2190,2190,2190,2190,0
|
|
20240618,162800,33336685,2190,2190,2190,2190,0
|
|
20240618,162700,33336685,2190,2190,2190,2190,0
|
|
20240618,162600,33336685,2190,2190,2190,2190,0
|
|
20240618,162500,33336685,2190,2190,2190,2190,0
|
|
20240618,162400,33336685,2190,2190,2190,2190,0
|
|
20240618,162300,33336685,2190,2190,2190,2190,0
|
|
20240618,162200,33336685,2190,2190,2190,2190,0
|
|
20240618,162100,33336685,2190,2190,2190,2190,0
|
|
20240618,162000,33336685,2190,2190,2190,2190,0
|
|
20240618,161900,33336685,2190,2190,2190,2190,0
|
|
20240618,161800,33336685,2190,2190,2190,2190,0
|
|
20240618,161700,33336685,2190,2190,2190,2190,0
|
|
20240618,161600,33336685,2190,2190,2190,2190,0
|
|
20240618,161500,33336685,2190,2190,2190,2190,0
|
|
20240618,161400,33336685,2190,2190,2190,2190,0
|
|
20240618,161300,33336685,2190,2190,2190,2190,0
|
|
20240618,161200,33336685,2190,2190,2190,2190,0
|
|
20240618,161100,33336685,2190,2190,2190,2190,0
|
|
20240618,161000,33336685,2190,2190,2190,2190,0
|
|
20240618,160900,33336685,2190,2190,2190,2190,0
|
|
20240618,160800,33336685,2190,2190,2190,2190,0
|
|
20240618,160700,33336685,2190,2190,2190,2190,1270
|
|
20240618,160600,33336685,2190,2190,2190,2190,0
|
|
20240618,160500,33336685,2190,2190,2190,2190,0
|
|
20240618,160400,33336685,2190,2190,2190,2190,0
|
|
20240618,160300,33336685,2190,2190,2190,2190,0
|
|
20240618,160200,33336685,2190,2190,2190,2190,0
|
|
20240618,160100,33336685,2190,2190,2190,2190,0
|
|
20240618,160000,33336685,2190,2190,2190,2190,0
|
|
20240618,155900,33336685,2190,2190,2190,2190,0
|
|
20240618,155800,33336685,2190,2190,2190,2190,0
|
|
20240618,155700,33336685,2190,2190,2190,2190,0
|
|
20240618,155600,33336685,2190,2190,2190,2190,0
|
|
20240618,155500,33336685,2190,2190,2190,2190,0
|
|
20240618,155400,33336685,2190,2190,2190,2190,0
|
|
20240618,155300,33336685,2190,2190,2190,2190,0
|
|
20240618,155200,33336685,2190,2190,2190,2190,0
|
|
20240618,155100,33336685,2190,2190,2190,2190,0
|
|
20240618,155000,33336685,2190,2190,2190,2190,0
|
|
20240618,154900,33336685,2190,2190,2190,2190,0
|
|
20240618,154800,33336685,2190,2190,2190,2190,0
|
|
20240618,154700,33336685,2190,2190,2190,2190,0
|
|
20240618,154600,33336685,2190,2190,2190,2190,0
|
|
20240618,154500,33336685,2190,2190,2190,2190,0
|
|
20240618,154400,33336685,2190,2190,2190,2190,0
|
|
20240618,154300,33336685,2190,2190,2190,2190,0
|
|
20240618,154200,33336685,2190,2190,2190,2190,0
|
|
20240618,154100,33336685,2190,2190,2190,2190,0
|
|
20240618,154000,33336685,2190,2190,2190,2190,0
|
|
20240618,153900,33336685,2190,2190,2190,2190,0
|
|
20240618,153800,33336685,2190,2190,2190,2190,0
|
|
20240618,153700,33336685,2190,2190,2190,2190,1270
|
|
20240618,153600,33336685,2190,2190,2190,2190,0
|
|
20240618,153500,33336685,2190,2190,2190,2190,0
|
|
20240618,153400,33336685,2190,2190,2190,2190,0
|
|
20240618,153300,33336685,2190,2190,2190,2190,0
|
|
20240618,153200,33336685,2190,2190,2190,2190,0
|
|
20240618,153100,33336685,2190,2190,2190,2190,0
|
|
20240618,153000,33336685,2190,2190,2190,2190,1270
|
|
20240618,152900,30555385,2190,2190,2190,2190,0
|
|
20240618,152800,30555385,2190,2190,2190,2190,0
|
|
20240618,152700,30555385,2190,2190,2190,2190,0
|
|
20240618,152600,30555385,2190,2190,2190,2190,0
|
|
20240618,152500,30555385,2190,2190,2190,2190,0
|
|
20240618,152400,30555385,2190,2190,2190,2190,0
|
|
20240618,152300,30555385,2190,2190,2190,2190,0
|
|
20240618,152200,30555385,2190,2190,2190,2190,0
|
|
20240618,152100,30555385,2190,2190,2190,2190,0
|
|
20240618,152000,30555385,2190,2190,2190,2190,0
|
|
20240618,151900,30555385,2190,2180,2190,2175,556
|
|
20240618,151800,29346010,2190,2190,2190,2190,0
|
|
20240618,151700,29346010,2190,2190,2190,2190,0
|
|
20240618,151600,29346010,2190,2190,2190,2190,0
|
|
20240618,151500,29346010,2190,2190,2190,2190,0
|
|
20240618,151400,29346010,2190,2185,2190,2185,2
|
|
20240618,151300,29341635,2185,2185,2185,2185,0
|
|
20240618,151200,29341635,2185,2185,2185,2185,0
|
|
20240618,151100,29341635,2185,2185,2185,2185,99
|
|
20240618,151000,29125320,2190,2190,2190,2190,0
|
|
20240618,150900,29125320,2190,2190,2190,2190,200
|
|
20240618,150800,28687320,2185,2185,2185,2185,0
|
|
20240618,150700,28687320,2185,2185,2185,2185,401
|
|
20240618,150600,27811135,2180,2180,2180,2180,0
|
|
20240618,150500,27811135,2180,2180,2180,2180,0
|
|
20240618,150400,27811135,2180,2180,2180,2180,250
|
|
20240618,150300,27266135,2185,2185,2185,2185,0
|
|
20240618,150200,27266135,2185,2185,2185,2185,0
|
|
20240618,150100,27266135,2185,2185,2185,2185,0
|
|
20240618,150000,27266135,2185,2185,2185,2185,0
|
|
20240618,145900,27266135,2185,2185,2185,2185,0
|
|
20240618,145800,27266135,2185,2185,2185,2185,0
|
|
20240618,145700,27266135,2185,2185,2185,2185,0
|
|
20240618,145600,27266135,2185,2185,2185,2185,500
|
|
20240618,145500,26173635,2170,2170,2170,2170,0
|
|
20240618,145400,26173635,2170,2170,2170,2170,0
|
|
20240618,145300,26173635,2170,2170,2170,2170,0
|
|
20240618,145200,26173635,2170,2170,2170,2170,0
|
|
20240618,145100,26173635,2170,2170,2170,2170,0
|
|
20240618,145000,26173635,2170,2170,2170,2170,0
|
|
20240618,144900,26173635,2170,2170,2170,2170,0
|
|
20240618,144800,26173635,2170,2170,2170,2170,0
|
|
20240618,144700,26173635,2170,2170,2170,2170,0
|
|
20240618,144600,26173635,2170,2170,2170,2170,0
|
|
20240618,144500,26173635,2170,2170,2170,2170,0
|
|
20240618,144400,26173635,2170,2170,2170,2170,0
|
|
20240618,144300,26173635,2170,2170,2170,2170,0
|
|
20240618,144200,26173635,2170,2170,2170,2170,0
|
|
20240618,144100,26173635,2170,2170,2170,2170,0
|
|
20240618,144000,26173635,2170,2170,2170,2170,0
|
|
20240618,143900,26173635,2170,2170,2170,2170,0
|
|
20240618,143800,26173635,2170,2170,2170,2170,0
|
|
20240618,143700,26173635,2170,2170,2170,2170,0
|
|
20240618,143600,26173635,2170,2170,2170,2170,0
|
|
20240618,143500,26173635,2170,2170,2170,2170,0
|
|
20240618,143400,26173635,2170,2170,2170,2170,0
|
|
20240618,143300,26173635,2170,2170,2170,2170,0
|
|
20240618,143200,26173635,2170,2170,2170,2170,100
|
|
20240618,143100,25956635,2170,2170,2170,2170,0
|
|
20240618,143000,25956635,2170,2170,2170,2170,0
|
|
20240618,142900,25956635,2170,2170,2170,2170,0
|
|
20240618,142800,25956635,2170,2170,2170,2170,22
|
|
20240618,142700,25908895,2185,2185,2185,2185,0
|
|
20240618,142600,25908895,2185,2185,2185,2185,0
|
|
20240618,142500,25908895,2185,2185,2185,2185,0
|
|
20240618,142400,25908895,2185,2185,2185,2185,0
|
|
20240618,142300,25908895,2185,2185,2185,2185,0
|
|
20240618,142200,25908895,2185,2185,2185,2185,0
|
|
20240618,142100,25908895,2185,2185,2185,2185,0
|
|
20240618,142000,25908895,2185,2185,2185,2185,0
|
|
20240618,141900,25908895,2185,2185,2185,2185,0
|
|
20240618,141800,25908895,2185,2185,2185,2185,0
|
|
20240618,141700,25908895,2185,2185,2185,2185,0
|
|
20240618,141600,25908895,2185,2185,2185,2185,0
|
|
20240618,141500,25908895,2185,2185,2185,2185,0
|
|
20240618,141400,25908895,2185,2185,2185,2185,0
|
|
20240618,141300,25908895,2185,2185,2185,2185,0
|
|
20240618,141200,25908895,2185,2185,2185,2185,0
|
|
20240618,141100,25908895,2185,2185,2185,2185,2
|
|
20240618,141000,25904525,2170,2170,2170,2170,0
|
|
20240618,140900,25904525,2170,2170,2170,2170,0
|
|
20240618,140800,25904525,2170,2170,2170,2170,0
|
|
20240618,140700,25904525,2170,2170,2170,2170,0
|
|
20240618,140600,25904525,2170,2170,2170,2170,0
|
|
20240618,140500,25904525,2170,2170,2170,2170,0
|
|
20240618,140400,25904525,2170,2170,2170,2170,0
|
|
20240618,140300,25904525,2170,2170,2170,2170,0
|
|
20240618,140200,25904525,2170,2170,2170,2170,0
|
|
20240618,140100,25904525,2170,2170,2170,2170,0
|
|
20240618,140000,25904525,2170,2170,2170,2170,0
|
|
20240618,135900,25904525,2170,2170,2170,2170,29
|
|
20240618,135800,25841595,2170,2170,2170,2170,0
|
|
20240618,135700,25841595,2170,2170,2170,2170,0
|
|
20240618,135600,25841595,2170,2170,2170,2170,0
|
|
20240618,135500,25841595,2170,2170,2170,2170,0
|
|
20240618,135400,25841595,2170,2170,2170,2170,0
|
|
20240618,135300,25841595,2170,2170,2170,2170,0
|
|
20240618,135200,25841595,2170,2170,2170,2170,0
|
|
20240618,135100,25841595,2170,2170,2170,2170,0
|
|
20240618,135000,25841595,2170,2170,2170,2170,0
|
|
20240618,134900,25841595,2170,2170,2170,2170,0
|
|
20240618,134800,25841595,2170,2170,2170,2170,0
|
|
20240618,134700,25841595,2170,2170,2170,2170,0
|
|
20240618,134600,25841595,2170,2170,2170,2170,0
|
|
20240618,134500,25841595,2170,2170,2170,2170,0
|
|
20240618,134400,25841595,2170,2170,2170,2170,0
|
|
20240618,134300,25841595,2170,2170,2170,2170,0
|
|
20240618,134200,25841595,2170,2170,2170,2170,0
|
|
20240618,134100,25841595,2170,2170,2170,2170,0
|
|
20240618,134000,25841595,2170,2170,2170,2170,0
|
|
20240618,133900,25841595,2170,2170,2170,2170,0
|
|
20240618,133800,25841595,2170,2170,2170,2170,0
|
|
20240618,133700,25841595,2170,2170,2170,2170,0
|
|
20240618,133600,25841595,2170,2170,2170,2170,0
|
|
20240618,133500,25841595,2170,2170,2170,2170,0
|
|
20240618,133400,25841595,2170,2170,2170,2170,0
|
|
20240618,133300,25841595,2170,2170,2170,2170,0
|
|
20240618,133200,25841595,2170,2170,2170,2170,0
|
|
20240618,133100,25841595,2170,2170,2170,2170,0
|
|
20240618,133000,25841595,2170,2170,2170,2170,0
|
|
20240618,132900,25841595,2170,2170,2170,2170,0
|
|
20240618,132800,25841595,2170,2170,2170,2170,0
|
|
20240618,132700,25841595,2170,2170,2170,2170,0
|
|
20240618,132600,25841595,2170,2170,2170,2170,0
|
|
20240618,132500,25841595,2170,2170,2170,2170,0
|
|
20240618,132400,25841595,2170,2170,2170,2170,0
|
|
20240618,132300,25841595,2170,2170,2170,2170,0
|
|
20240618,132200,25841595,2170,2170,2170,2170,0
|
|
20240618,132100,25841595,2170,2170,2170,2170,0
|
|
20240618,132000,25841595,2170,2170,2170,2170,0
|
|
20240618,131900,25841595,2170,2170,2170,2170,0
|
|
20240618,131800,25841595,2170,2170,2170,2170,0
|
|
20240618,131700,25841595,2170,2170,2170,2170,0
|
|
20240618,131600,25841595,2170,2170,2170,2170,0
|
|
20240618,131500,25841595,2170,2170,2170,2170,0
|
|
20240618,131400,25841595,2170,2170,2170,2170,0
|
|
20240618,131300,25841595,2170,2170,2170,2170,0
|
|
20240618,131200,25841595,2170,2170,2170,2170,0
|
|
20240618,131100,25841595,2170,2170,2170,2170,0
|
|
20240618,131000,25841595,2170,2170,2170,2170,0
|
|
20240618,130900,25841595,2170,2170,2170,2170,0
|
|
20240618,130800,25841595,2170,2170,2170,2170,0
|
|
20240618,130700,25841595,2170,2170,2170,2170,0
|
|
20240618,130600,25841595,2170,2170,2170,2170,0
|
|
20240618,130500,25841595,2170,2170,2170,2170,0
|
|
20240618,130400,25841595,2170,2170,2170,2170,0
|
|
20240618,130300,25841595,2170,2170,2170,2170,0
|
|
20240618,130200,25841595,2170,2170,2170,2170,8
|
|
20240618,130100,25824235,2170,2170,2170,2170,0
|
|
20240618,130000,25824235,2170,2170,2170,2170,0
|
|
20240618,125900,25824235,2170,2170,2170,2170,0
|
|
20240618,125800,25824235,2170,2170,2170,2170,7
|
|
20240618,125700,25809045,2170,2170,2170,2170,0
|
|
20240618,125600,25809045,2170,2170,2170,2170,0
|
|
20240618,125500,25809045,2170,2170,2170,2170,0
|
|
20240618,125400,25809045,2170,2170,2170,2170,0
|
|
20240618,125300,25809045,2170,2170,2170,2170,0
|
|
20240618,125200,25809045,2170,2170,2170,2170,485
|
|
20240618,125100,24756595,2170,2170,2170,2170,0
|
|
20240618,125000,24756595,2170,2170,2170,2170,0
|
|
20240618,124900,24756595,2170,2170,2170,2170,0
|
|
20240618,124800,24756595,2170,2170,2170,2170,0
|
|
20240618,124700,24756595,2170,2170,2170,2170,0
|
|
20240618,124600,24756595,2170,2170,2170,2170,0
|
|
20240618,124500,24756595,2170,2170,2170,2170,0
|
|
20240618,124400,24756595,2170,2170,2170,2170,0
|
|
20240618,124300,24756595,2170,2170,2170,2170,0
|
|
20240618,124200,24756595,2170,2170,2170,2170,0
|
|
20240618,124100,24756595,2170,2170,2170,2170,0
|
|
20240618,124000,24756595,2170,2170,2170,2170,0
|
|
20240618,123900,24756595,2170,2170,2170,2170,0
|
|
20240618,123800,24756595,2170,2170,2170,2170,0
|
|
20240618,123700,24756595,2170,2170,2170,2170,0
|
|
20240618,123600,24756595,2170,2170,2170,2170,0
|
|
20240618,123500,24756595,2170,2170,2170,2170,0
|
|
20240618,123400,24756595,2170,2170,2170,2170,0
|
|
20240618,123300,24756595,2170,2170,2170,2170,0
|
|
20240618,123200,24756595,2170,2170,2170,2170,0
|
|
20240618,123100,24756595,2170,2170,2170,2170,0
|
|
20240618,123000,24756595,2170,2170,2170,2170,0
|
|
20240618,122900,24756595,2170,2170,2170,2170,0
|
|
20240618,122800,24756595,2170,2170,2170,2170,0
|
|
20240618,122700,24756595,2170,2170,2170,2170,0
|
|
20240618,122600,24756595,2170,2170,2170,2170,0
|
|
20240618,122500,24756595,2170,2170,2170,2170,0
|
|
20240618,122400,24756595,2170,2170,2170,2170,0
|
|
20240618,122300,24756595,2170,2170,2170,2170,0
|
|
20240618,122200,24756595,2170,2170,2170,2170,0
|
|
20240618,122100,24756595,2170,2170,2170,2170,0
|
|
20240618,122000,24756595,2170,2170,2170,2170,0
|
|
20240618,121900,24756595,2170,2170,2170,2170,0
|
|
20240618,121800,24756595,2170,2170,2170,2170,0
|
|
20240618,121700,24756595,2170,2170,2170,2170,0
|
|
20240618,121600,24756595,2170,2170,2170,2170,0
|
|
20240618,121500,24756595,2170,2170,2170,2170,0
|
|
20240618,121400,24756595,2170,2170,2170,2170,0
|
|
20240618,121300,24756595,2170,2170,2170,2170,0
|
|
20240618,121200,24756595,2170,2170,2170,2170,0
|
|
20240618,121100,24756595,2170,2170,2170,2170,0
|
|
20240618,121000,24756595,2170,2170,2170,2170,0
|
|
20240618,120900,24756595,2170,2170,2170,2170,0
|
|
20240618,120800,24756595,2170,2170,2170,2170,0
|
|
20240618,120700,24756595,2170,2170,2170,2170,0
|
|
20240618,120600,24756595,2170,2170,2170,2170,0
|
|
20240618,120500,24756595,2170,2170,2170,2170,0
|
|
20240618,120400,24756595,2170,2170,2170,2170,0
|
|
20240618,120300,24756595,2170,2170,2170,2170,0
|
|
20240618,120200,24756595,2170,2170,2170,2170,45
|
|
20240618,120100,24658945,2170,2170,2170,2170,45
|
|
20240618,120000,24561295,2165,2165,2165,2165,0
|
|
20240618,115900,24561295,2165,2165,2165,2165,0
|
|
20240618,115800,24561295,2165,2165,2165,2165,0
|
|
20240618,115700,24561295,2165,2165,2165,2165,0
|
|
20240618,115600,24561295,2165,2165,2165,2165,184
|
|
20240618,115500,24162935,2165,2165,2165,2165,0
|
|
20240618,115400,24162935,2165,2165,2165,2165,0
|
|
20240618,115300,24162935,2165,2165,2165,2165,0
|
|
20240618,115200,24162935,2165,2165,2165,2165,0
|
|
20240618,115100,24162935,2165,2165,2165,2165,0
|
|
20240618,115000,24162935,2165,2165,2165,2165,0
|
|
20240618,114900,24162935,2165,2165,2165,2165,0
|
|
20240618,114800,24162935,2165,2165,2165,2165,0
|
|
20240618,114700,24162935,2165,2165,2165,2165,0
|
|
20240618,114600,24162935,2165,2165,2165,2165,0
|
|
20240618,114500,24162935,2165,2165,2165,2165,0
|
|
20240618,114400,24162935,2165,2165,2165,2165,0
|
|
20240618,114300,24162935,2165,2165,2165,2165,300
|
|
20240618,114200,23513435,2165,2165,2165,2165,0
|
|
20240618,114100,23513435,2165,2165,2165,2165,0
|
|
20240618,114000,23513435,2165,2165,2165,2165,0
|
|
20240618,113900,23513435,2165,2165,2165,2165,0
|
|
20240618,113800,23513435,2165,2165,2165,2165,0
|
|
20240618,113700,23513435,2165,2165,2165,2165,0
|
|
20240618,113600,23513435,2165,2165,2165,2165,0
|
|
20240618,113500,23513435,2165,2165,2165,2165,9
|
|
20240618,113400,23493950,2165,2165,2165,2165,0
|
|
20240618,113300,23493950,2165,2165,2165,2165,0
|
|
20240618,113200,23493950,2165,2165,2165,2165,0
|
|
20240618,113100,23493950,2165,2165,2165,2165,0
|
|
20240618,113000,23493950,2165,2165,2165,2165,0
|
|
20240618,112900,23493950,2165,2165,2165,2165,0
|
|
20240618,112800,23493950,2165,2165,2165,2165,0
|
|
20240618,112700,23493950,2165,2165,2165,2165,0
|
|
20240618,112600,23493950,2165,2165,2165,2165,0
|
|
20240618,112500,23493950,2165,2165,2165,2165,0
|
|
20240618,112400,23493950,2165,2165,2165,2165,0
|
|
20240618,112300,23493950,2165,2165,2165,2165,0
|
|
20240618,112200,23493950,2165,2165,2165,2165,0
|
|
20240618,112100,23493950,2165,2165,2165,2165,0
|
|
20240618,112000,23493950,2165,2165,2165,2165,0
|
|
20240618,111900,23493950,2165,2165,2165,2165,1
|
|
20240618,111800,23491785,2170,2170,2170,2170,0
|
|
20240618,111700,23491785,2170,2170,2170,2170,0
|
|
20240618,111600,23491785,2170,2170,2170,2170,0
|
|
20240618,111500,23491785,2170,2170,2170,2170,48
|
|
20240618,111400,23387625,2170,2170,2170,2170,973
|
|
20240618,111300,21276215,2175,2175,2175,2175,0
|
|
20240618,111200,21276215,2175,2180,2180,2175,325
|
|
20240618,111100,20569325,2185,2185,2185,2185,0
|
|
20240618,111000,20569325,2185,2185,2185,2185,0
|
|
20240618,110900,20569325,2185,2185,2185,2185,0
|
|
20240618,110800,20569325,2185,2185,2185,2185,0
|
|
20240618,110700,20569325,2185,2185,2185,2185,0
|
|
20240618,110600,20569325,2185,2185,2185,2185,0
|
|
20240618,110500,20569325,2185,2185,2185,2185,0
|
|
20240618,110400,20569325,2185,2185,2185,2185,0
|
|
20240618,110300,20569325,2185,2185,2185,2185,0
|
|
20240618,110200,20569325,2185,2185,2185,2185,0
|
|
20240618,110100,20569325,2185,2185,2185,2185,0
|
|
20240618,110000,20569325,2185,2185,2185,2185,0
|
|
20240618,105900,20569325,2185,2185,2185,2185,46
|
|
20240618,105800,20468815,2165,2165,2165,2165,0
|
|
20240618,105700,20468815,2165,2165,2165,2165,0
|
|
20240618,105600,20468815,2165,2165,2165,2165,0
|
|
20240618,105500,20468815,2165,2165,2165,2165,0
|
|
20240618,105400,20468815,2165,2165,2165,2165,0
|
|
20240618,105300,20468815,2165,2165,2165,2165,0
|
|
20240618,105200,20468815,2165,2165,2165,2165,0
|
|
20240618,105100,20468815,2165,2165,2165,2165,0
|
|
20240618,105000,20468815,2165,2165,2165,2165,0
|
|
20240618,104900,20468815,2165,2165,2165,2165,0
|
|
20240618,104800,20468815,2165,2165,2165,2165,0
|
|
20240618,104700,20468815,2165,2165,2165,2165,0
|
|
20240618,104600,20468815,2165,2165,2165,2165,0
|
|
20240618,104500,20468815,2165,2165,2165,2165,0
|
|
20240618,104400,20468815,2165,2165,2165,2165,0
|
|
20240618,104300,20468815,2165,2165,2165,2165,0
|
|
20240618,104200,20468815,2165,2165,2165,2165,0
|
|
20240618,104100,20468815,2165,2165,2165,2165,0
|
|
20240618,104000,20468815,2165,2165,2165,2165,0
|
|
20240618,103900,20468815,2165,2165,2165,2165,0
|
|
20240618,103800,20468815,2165,2165,2165,2165,2
|
|
20240618,103700,20464485,2165,2165,2165,2165,0
|
|
20240618,103600,20464485,2165,2165,2165,2165,0
|
|
20240618,103500,20464485,2165,2165,2165,2165,0
|
|
20240618,103400,20464485,2165,2180,2180,2165,40
|
|
20240618,103300,20377710,2180,2180,2180,2180,0
|
|
20240618,103200,20377710,2180,2180,2180,2180,0
|
|
20240618,103100,20377710,2180,2180,2180,2180,0
|
|
20240618,103000,20377710,2180,2180,2180,2180,0
|
|
20240618,102900,20377710,2180,2180,2185,2165,10
|
|
20240618,102800,20355955,2190,2190,2190,2190,0
|
|
20240618,102700,20355955,2190,2190,2190,2190,0
|
|
20240618,102600,20355955,2190,2190,2190,2190,0
|
|
20240618,102500,20355955,2190,2190,2190,2190,0
|
|
20240618,102400,20355955,2190,2190,2190,2190,0
|
|
20240618,102300,20355955,2190,2190,2190,2190,0
|
|
20240618,102200,20355955,2190,2190,2190,2190,0
|
|
20240618,102100,20355955,2190,2190,2190,2190,0
|
|
20240618,102000,20355955,2190,2190,2190,2190,0
|
|
20240618,101900,20355955,2190,2190,2190,2190,0
|
|
20240618,101800,20355955,2190,2190,2190,2190,0
|
|
20240618,101700,20355955,2190,2190,2190,2190,0
|
|
20240618,101600,20355955,2190,2190,2190,2190,0
|
|
20240618,101500,20355955,2190,2190,2190,2190,0
|
|
20240618,101400,20355955,2190,2190,2190,2190,0
|
|
20240618,101300,20355955,2190,2190,2190,2190,0
|
|
20240618,101200,20355955,2190,2190,2190,2190,0
|
|
20240618,101100,20355955,2190,2190,2190,2190,0
|
|
20240618,101000,20355955,2190,2190,2190,2190,0
|
|
20240618,100900,20355955,2190,2190,2190,2190,0
|
|
20240618,100800,20355955,2190,2190,2190,2190,0
|
|
20240618,100700,20355955,2190,2190,2190,2190,0
|
|
20240618,100600,20355955,2190,2190,2190,2190,0
|
|
20240618,100500,20355955,2190,2190,2190,2190,0
|
|
20240618,100400,20355955,2190,2190,2190,2190,0
|
|
20240618,100300,20355955,2190,2190,2190,2190,0
|
|
20240618,100200,20355955,2190,2190,2190,2190,1
|
|
20240618,100100,20353765,2190,2190,2190,2190,0
|
|
20240618,100000,20353765,2190,2190,2190,2190,0
|
|
20240618,095900,20353765,2190,2190,2190,2190,0
|
|
20240618,095800,20353765,2190,2190,2190,2190,0
|
|
20240618,095700,20353765,2190,2190,2190,2190,3
|
|
20240618,095600,20347195,2190,2190,2190,2190,0
|
|
20240618,095500,20347195,2190,2190,2190,2190,5
|
|
20240618,095400,20336245,2190,2190,2190,2190,0
|
|
20240618,095300,20336245,2190,2190,2190,2190,0
|
|
20240618,095200,20336245,2190,2190,2190,2190,0
|
|
20240618,095100,20336245,2190,2190,2190,2190,0
|
|
20240618,095000,20336245,2190,2190,2190,2190,0
|
|
20240618,094900,20336245,2190,2190,2190,2190,0
|
|
20240618,094800,20336245,2190,2190,2190,2190,0
|
|
20240618,094700,20336245,2190,2190,2190,2190,0
|
|
20240618,094600,20336245,2190,2190,2190,2190,0
|
|
20240618,094500,20336245,2190,2190,2190,2190,0
|
|
20240618,094400,20336245,2190,2190,2190,2190,0
|
|
20240618,094300,20336245,2190,2185,2190,2185,350
|
|
20240618,094200,19569750,2180,2180,2180,2180,0
|
|
20240618,094100,19569750,2180,2180,2180,2180,0
|
|
20240618,094000,19569750,2180,2180,2180,2180,1
|
|
20240618,093900,19567570,2185,2185,2185,2185,0
|
|
20240618,093800,19567570,2185,2185,2185,2185,26
|
|
20240618,093700,19510760,2185,2185,2185,2185,0
|
|
20240618,093600,19510760,2185,2185,2185,2185,0
|
|
20240618,093500,19510760,2185,2185,2185,2185,0
|
|
20240618,093400,19510760,2185,2185,2185,2185,0
|
|
20240618,093300,19510760,2185,2185,2185,2185,0
|
|
20240618,093200,19510760,2185,2185,2185,2185,0
|
|
20240618,093100,19510760,2185,2185,2185,2185,0
|
|
20240618,093000,19510760,2185,2185,2185,2185,1
|
|
20240618,092900,19508575,2190,2190,2190,2190,1
|
|
20240618,092800,19506385,2195,2195,2195,2195,1
|
|
20240618,092700,19504190,2155,2155,2155,2155,0
|
|
20240618,092600,19504190,2155,2155,2155,2155,0
|
|
20240618,092500,19504190,2155,2155,2155,2155,0
|
|
20240618,092400,19504190,2155,2180,2180,2130,7383
|
|
20240618,092300,3576670,2180,2180,2180,2180,0
|
|
20240618,092200,3576670,2180,2180,2180,2180,0
|
|
20240618,092100,3576670,2180,2180,2180,2180,0
|
|
20240618,092000,3576670,2180,2180,2180,2180,0
|
|
20240618,091900,3576670,2180,2180,2180,2180,304
|
|
20240618,091800,2913950,2180,2180,2180,2180,0
|
|
20240618,091700,2913950,2180,2180,2180,2180,0
|
|
20240618,091600,2913950,2180,2180,2180,2180,1125
|
|
20240618,091500,461450,2185,2185,2185,2185,2
|
|
20240618,091400,457080,2180,2180,2180,2180,0
|
|
20240618,091300,457080,2180,2180,2180,2180,0
|
|
20240618,091200,457080,2180,2180,2180,2180,0
|
|
20240618,091100,457080,2180,2180,2180,2180,0
|
|
20240618,091000,457080,2180,2180,2180,2180,0
|
|
20240618,090900,457080,2180,2180,2180,2180,0
|
|
20240618,090800,457080,2180,2180,2180,2180,0
|
|
20240618,090700,457080,2180,2180,2180,2180,0
|
|
20240618,090600,457080,2180,2180,2180,2180,26
|
|
20240618,090500,400400,2200,2200,2200,2200,1
|
|
20240618,090400,398200,2200,2200,2200,2200,0
|
|
20240618,090300,398200,2200,2200,2200,2200,0
|
|
20240618,090200,398200,2200,2200,2200,2200,175
|
|
20240618,090100,13200,2200,2200,2200,2200,0
|
|
20240618,090000,13200,2200,2200,2200,2200,6
|