610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190700,20515160,2050,2050,2050,2050,317
|
|
20240723,190600,20515160,2050,2050,2050,2050,0
|
|
20240723,190500,20515160,2050,2050,2050,2050,0
|
|
20240723,190400,20515160,2050,2050,2050,2050,0
|
|
20240723,190300,20515160,2050,2050,2050,2050,0
|
|
20240723,190200,20515160,2050,2050,2050,2050,0
|
|
20240723,190100,20515160,2050,2050,2050,2050,0
|
|
20240723,190000,20515160,2050,2050,2050,2050,0
|
|
20240723,185900,20515160,2050,2050,2050,2050,0
|
|
20240723,185800,20515160,2050,2050,2050,2050,0
|
|
20240723,185700,20515160,2050,2050,2050,2050,0
|
|
20240723,185600,20515160,2050,2050,2050,2050,0
|
|
20240723,185500,20515160,2050,2050,2050,2050,0
|
|
20240723,185400,20515160,2050,2050,2050,2050,0
|
|
20240723,185300,20515160,2050,2050,2050,2050,0
|
|
20240723,185200,20515160,2050,2050,2050,2050,0
|
|
20240723,185100,20515160,2050,2050,2050,2050,0
|
|
20240723,185000,20515160,2050,2050,2050,2050,0
|
|
20240723,184900,20515160,2050,2050,2050,2050,0
|
|
20240723,184800,20515160,2050,2050,2050,2050,0
|
|
20240723,184700,20515160,2050,2050,2050,2050,0
|
|
20240723,184600,20515160,2050,2050,2050,2050,0
|
|
20240723,184500,20515160,2050,2050,2050,2050,0
|
|
20240723,184400,20515160,2050,2050,2050,2050,0
|
|
20240723,184300,20515160,2050,2050,2050,2050,0
|
|
20240723,184200,20515160,2050,2050,2050,2050,0
|
|
20240723,184100,20515160,2050,2050,2050,2050,0
|
|
20240723,184000,20515160,2050,2050,2050,2050,0
|
|
20240723,183900,20515160,2050,2050,2050,2050,0
|
|
20240723,183800,20515160,2050,2050,2050,2050,0
|
|
20240723,183700,20515160,2050,2050,2050,2050,317
|
|
20240723,183600,20515160,2050,2050,2050,2050,0
|
|
20240723,183500,20515160,2050,2050,2050,2050,0
|
|
20240723,183400,20515160,2050,2050,2050,2050,0
|
|
20240723,183300,20515160,2050,2050,2050,2050,0
|
|
20240723,183200,20515160,2050,2050,2050,2050,0
|
|
20240723,183100,20515160,2050,2050,2050,2050,0
|
|
20240723,183000,20515160,2050,2050,2050,2050,0
|
|
20240723,182900,20515160,2050,2050,2050,2050,0
|
|
20240723,182800,20515160,2050,2050,2050,2050,0
|
|
20240723,182700,20515160,2050,2050,2050,2050,0
|
|
20240723,182600,20515160,2050,2050,2050,2050,0
|
|
20240723,182500,20515160,2050,2050,2050,2050,0
|
|
20240723,182400,20515160,2050,2050,2050,2050,0
|
|
20240723,182300,20515160,2050,2050,2050,2050,0
|
|
20240723,182200,20515160,2050,2050,2050,2050,0
|
|
20240723,182100,20515160,2050,2050,2050,2050,0
|
|
20240723,182000,20515160,2050,2050,2050,2050,0
|
|
20240723,181900,20515160,2050,2050,2050,2050,0
|
|
20240723,181800,20515160,2050,2050,2050,2050,0
|
|
20240723,181700,20515160,2050,2050,2050,2050,0
|
|
20240723,181600,20515160,2050,2050,2050,2050,0
|
|
20240723,181500,20515160,2050,2050,2050,2050,0
|
|
20240723,181400,20515160,2050,2050,2050,2050,0
|
|
20240723,181300,20515160,2050,2050,2050,2050,0
|
|
20240723,181200,20515160,2050,2050,2050,2050,0
|
|
20240723,181100,20515160,2050,2050,2050,2050,0
|
|
20240723,181000,20515160,2050,2050,2050,2050,0
|
|
20240723,180900,20515160,2050,2050,2050,2050,0
|
|
20240723,180800,20515160,2050,2050,2050,2050,0
|
|
20240723,180700,20515160,2050,2050,2050,2050,317
|
|
20240723,180600,20515160,2050,2050,2050,2050,0
|
|
20240723,180500,20515160,2050,2050,2050,2050,0
|
|
20240723,180400,20515160,2050,2050,2050,2050,0
|
|
20240723,180300,20515160,2050,2050,2050,2050,0
|
|
20240723,180200,20515160,2050,2050,2050,2050,0
|
|
20240723,180100,20515160,2050,2050,2050,2050,0
|
|
20240723,180000,20515160,2050,2050,2050,2050,0
|
|
20240723,175900,20515160,2050,2050,2050,2050,0
|
|
20240723,175800,20515160,2050,2050,2050,2050,0
|
|
20240723,175700,20515160,2050,2050,2050,2050,0
|
|
20240723,175600,20515160,2050,2050,2050,2050,0
|
|
20240723,175500,20515160,2050,2050,2050,2050,0
|
|
20240723,175400,20515160,2050,2050,2050,2050,0
|
|
20240723,175300,20515160,2050,2050,2050,2050,0
|
|
20240723,175200,20515160,2050,2050,2050,2050,0
|
|
20240723,175100,20515160,2050,2050,2050,2050,0
|
|
20240723,175000,20515160,2050,2050,2050,2050,0
|
|
20240723,174900,20515160,2050,2050,2050,2050,0
|
|
20240723,174800,20515160,2050,2050,2050,2050,0
|
|
20240723,174700,20515160,2050,2050,2050,2050,0
|
|
20240723,174600,20515160,2050,2050,2050,2050,0
|
|
20240723,174500,20515160,2050,2050,2050,2050,0
|
|
20240723,174400,20515160,2050,2050,2050,2050,0
|
|
20240723,174300,20515160,2050,2050,2050,2050,0
|
|
20240723,174200,20515160,2050,2050,2050,2050,0
|
|
20240723,174100,20515160,2050,2050,2050,2050,0
|
|
20240723,174000,20515160,2050,2050,2050,2050,0
|
|
20240723,173900,20515160,2050,2050,2050,2050,0
|
|
20240723,173800,20515160,2050,2050,2050,2050,0
|
|
20240723,173700,20515160,2050,2050,2050,2050,317
|
|
20240723,173600,20515160,2050,2050,2050,2050,0
|
|
20240723,173500,20515160,2050,2050,2050,2050,0
|
|
20240723,173400,20515160,2050,2050,2050,2050,0
|
|
20240723,173300,20515160,2050,2050,2050,2050,0
|
|
20240723,173200,20515160,2050,2050,2050,2050,0
|
|
20240723,173100,20515160,2050,2050,2050,2050,0
|
|
20240723,173000,20515160,2050,2050,2050,2050,0
|
|
20240723,172900,20515160,2050,2050,2050,2050,0
|
|
20240723,172800,20515160,2050,2050,2050,2050,0
|
|
20240723,172700,20515160,2050,2050,2050,2050,0
|
|
20240723,172600,20515160,2050,2050,2050,2050,0
|
|
20240723,172500,20515160,2050,2050,2050,2050,0
|
|
20240723,172400,20515160,2050,2050,2050,2050,0
|
|
20240723,172300,20515160,2050,2050,2050,2050,0
|
|
20240723,172200,20515160,2050,2050,2050,2050,0
|
|
20240723,172100,20515160,2050,2050,2050,2050,0
|
|
20240723,172000,20515160,2050,2050,2050,2050,0
|
|
20240723,171900,20515160,2050,2050,2050,2050,0
|
|
20240723,171800,20515160,2050,2050,2050,2050,0
|
|
20240723,171700,20515160,2050,2050,2050,2050,0
|
|
20240723,171600,20515160,2050,2050,2050,2050,0
|
|
20240723,171500,20515160,2050,2050,2050,2050,0
|
|
20240723,171400,20515160,2050,2050,2050,2050,0
|
|
20240723,171300,20515160,2050,2050,2050,2050,0
|
|
20240723,171200,20515160,2050,2050,2050,2050,0
|
|
20240723,171100,20515160,2050,2050,2050,2050,0
|
|
20240723,171000,20515160,2050,2050,2050,2050,0
|
|
20240723,170900,20515160,2050,2050,2050,2050,0
|
|
20240723,170800,20515160,2050,2050,2050,2050,0
|
|
20240723,170700,20515160,2050,2050,2050,2050,317
|
|
20240723,170600,20515160,2050,2050,2050,2050,0
|
|
20240723,170500,20515160,2050,2050,2050,2050,0
|
|
20240723,170400,20515160,2050,2050,2050,2050,0
|
|
20240723,170300,20515160,2050,2050,2050,2050,0
|
|
20240723,170200,20515160,2050,2050,2050,2050,0
|
|
20240723,170100,20515160,2050,2050,2050,2050,0
|
|
20240723,170000,20515160,2050,2050,2050,2050,0
|
|
20240723,165900,20515160,2050,2050,2050,2050,0
|
|
20240723,165800,20515160,2050,2050,2050,2050,0
|
|
20240723,165700,20515160,2050,2050,2050,2050,0
|
|
20240723,165600,20515160,2050,2050,2050,2050,0
|
|
20240723,165500,20515160,2050,2050,2050,2050,0
|
|
20240723,165400,20515160,2050,2050,2050,2050,0
|
|
20240723,165300,20515160,2050,2050,2050,2050,0
|
|
20240723,165200,20515160,2050,2050,2050,2050,0
|
|
20240723,165100,20515160,2050,2050,2050,2050,0
|
|
20240723,165000,20515160,2050,2050,2050,2050,0
|
|
20240723,164900,20515160,2050,2050,2050,2050,0
|
|
20240723,164800,20515160,2050,2050,2050,2050,0
|
|
20240723,164700,20515160,2050,2050,2050,2050,0
|
|
20240723,164600,20515160,2050,2050,2050,2050,0
|
|
20240723,164500,20515160,2050,2050,2050,2050,0
|
|
20240723,164400,20515160,2050,2050,2050,2050,0
|
|
20240723,164300,20515160,2050,2050,2050,2050,0
|
|
20240723,164200,20515160,2050,2050,2050,2050,0
|
|
20240723,164100,20515160,2050,2050,2050,2050,0
|
|
20240723,164000,20515160,2050,2050,2050,2050,0
|
|
20240723,163900,20515160,2050,2050,2050,2050,0
|
|
20240723,163800,20515160,2050,2050,2050,2050,0
|
|
20240723,163700,20515160,2050,2050,2050,2050,317
|
|
20240723,163600,20515160,2050,2050,2050,2050,0
|
|
20240723,163500,20515160,2050,2050,2050,2050,0
|
|
20240723,163400,20515160,2050,2050,2050,2050,0
|
|
20240723,163300,20515160,2050,2050,2050,2050,0
|
|
20240723,163200,20515160,2050,2050,2050,2050,0
|
|
20240723,163100,20515160,2050,2050,2050,2050,0
|
|
20240723,163000,20515160,2050,2050,2050,2050,0
|
|
20240723,162900,20515160,2050,2050,2050,2050,0
|
|
20240723,162800,20515160,2050,2050,2050,2050,0
|
|
20240723,162700,20515160,2050,2050,2050,2050,0
|
|
20240723,162600,20515160,2050,2050,2050,2050,0
|
|
20240723,162500,20515160,2050,2050,2050,2050,0
|
|
20240723,162400,20515160,2050,2050,2050,2050,0
|
|
20240723,162300,20515160,2050,2050,2050,2050,0
|
|
20240723,162200,20515160,2050,2050,2050,2050,0
|
|
20240723,162100,20515160,2050,2050,2050,2050,0
|
|
20240723,162000,20515160,2050,2050,2050,2050,0
|
|
20240723,161900,20515160,2050,2050,2050,2050,0
|
|
20240723,161800,20515160,2050,2050,2050,2050,0
|
|
20240723,161700,20515160,2050,2050,2050,2050,0
|
|
20240723,161600,20515160,2050,2050,2050,2050,0
|
|
20240723,161500,20515160,2050,2050,2050,2050,0
|
|
20240723,161400,20515160,2050,2050,2050,2050,0
|
|
20240723,161300,20515160,2050,2050,2050,2050,0
|
|
20240723,161200,20515160,2050,2050,2050,2050,0
|
|
20240723,161100,20515160,2050,2050,2050,2050,0
|
|
20240723,161000,20515160,2050,2050,2050,2050,0
|
|
20240723,160900,20515160,2050,2050,2050,2050,0
|
|
20240723,160800,20515160,2050,2050,2050,2050,0
|
|
20240723,160700,20515160,2050,2050,2050,2050,317
|
|
20240723,160600,20515160,2050,2050,2050,2050,0
|
|
20240723,160500,20515160,2050,2050,2050,2050,0
|
|
20240723,160400,20515160,2050,2050,2050,2050,0
|
|
20240723,160300,20515160,2050,2050,2050,2050,0
|
|
20240723,160200,20515160,2050,2050,2050,2050,0
|
|
20240723,160100,20515160,2050,2050,2050,2050,0
|
|
20240723,160000,20515160,2050,2050,2050,2050,0
|
|
20240723,155900,20515160,2050,2050,2050,2050,0
|
|
20240723,155800,20515160,2050,2050,2050,2050,0
|
|
20240723,155700,20515160,2050,2050,2050,2050,0
|
|
20240723,155600,20515160,2050,2050,2050,2050,0
|
|
20240723,155500,20515160,2050,2050,2050,2050,0
|
|
20240723,155400,20515160,2050,2050,2050,2050,0
|
|
20240723,155300,20515160,2050,2050,2050,2050,0
|
|
20240723,155200,20515160,2050,2050,2050,2050,0
|
|
20240723,155100,20515160,2050,2050,2050,2050,0
|
|
20240723,155000,20515160,2050,2050,2050,2050,0
|
|
20240723,154900,20515160,2050,2050,2050,2050,0
|
|
20240723,154800,20515160,2050,2050,2050,2050,0
|
|
20240723,154700,20515160,2050,2050,2050,2050,0
|
|
20240723,154600,20515160,2050,2050,2050,2050,0
|
|
20240723,154500,20515160,2050,2050,2050,2050,0
|
|
20240723,154400,20515160,2050,2050,2050,2050,0
|
|
20240723,154300,20515160,2050,2050,2050,2050,0
|
|
20240723,154200,20515160,2050,2050,2050,2050,0
|
|
20240723,154100,20515160,2050,2050,2050,2050,0
|
|
20240723,154000,20515160,2050,2050,2050,2050,0
|
|
20240723,153900,20515160,2050,2050,2050,2050,0
|
|
20240723,153800,20515160,2050,2050,2050,2050,0
|
|
20240723,153700,20515160,2050,2050,2050,2050,317
|
|
20240723,153600,20515160,2050,2050,2050,2050,0
|
|
20240723,153500,20515160,2050,2050,2050,2050,0
|
|
20240723,153400,20515160,2050,2050,2050,2050,0
|
|
20240723,153300,20515160,2050,2050,2050,2050,0
|
|
20240723,153200,20515160,2050,2050,2050,2050,0
|
|
20240723,153100,20515160,2050,2050,2050,2050,0
|
|
20240723,153000,20515160,2050,2050,2050,2050,317
|
|
20240723,152900,19865310,2050,2050,2050,2050,0
|
|
20240723,152800,19865310,2050,2050,2050,2050,0
|
|
20240723,152700,19865310,2050,2050,2050,2050,0
|
|
20240723,152600,19865310,2050,2050,2050,2050,0
|
|
20240723,152500,19865310,2050,2050,2050,2050,0
|
|
20240723,152400,19865310,2050,2050,2050,2050,0
|
|
20240723,152300,19865310,2050,2050,2050,2050,0
|
|
20240723,152200,19865310,2050,2050,2050,2050,0
|
|
20240723,152100,19865310,2050,2050,2050,2050,0
|
|
20240723,152000,19865310,2050,2050,2050,2050,0
|
|
20240723,151900,19865310,2050,2050,2050,2050,0
|
|
20240723,151800,19865310,2050,2050,2050,2050,7
|
|
20240723,151700,19850960,2050,2050,2050,2050,0
|
|
20240723,151600,19850960,2050,2055,2055,2050,139
|
|
20240723,151500,19565345,2055,2055,2055,2055,0
|
|
20240723,151400,19565345,2055,2055,2055,2055,0
|
|
20240723,151300,19565345,2055,2055,2055,2055,0
|
|
20240723,151200,19565345,2055,2055,2055,2055,15
|
|
20240723,151100,19534520,2055,2055,2055,2055,2
|
|
20240723,151000,19530410,2055,2055,2055,2055,0
|
|
20240723,150900,19530410,2055,2055,2055,2055,0
|
|
20240723,150800,19530410,2055,2055,2055,2055,0
|
|
20240723,150700,19530410,2055,2055,2055,2055,0
|
|
20240723,150600,19530410,2055,2055,2055,2055,0
|
|
20240723,150500,19530410,2055,2055,2055,2055,0
|
|
20240723,150400,19530410,2055,2055,2055,2055,0
|
|
20240723,150300,19530410,2055,2055,2055,2055,0
|
|
20240723,150200,19530410,2055,2055,2055,2055,2000
|
|
20240723,150100,15420410,2060,2060,2060,2060,0
|
|
20240723,150000,15420410,2060,2060,2060,2060,0
|
|
20240723,145900,15420410,2060,2060,2060,2060,10
|
|
20240723,145800,15399810,2060,2060,2060,2060,0
|
|
20240723,145700,15399810,2060,2060,2060,2060,0
|
|
20240723,145600,15399810,2060,2060,2060,2060,0
|
|
20240723,145500,15399810,2060,2060,2060,2060,0
|
|
20240723,145400,15399810,2060,2060,2060,2060,0
|
|
20240723,145300,15399810,2060,2060,2060,2060,300
|
|
20240723,145200,14781810,2060,2060,2060,2060,300
|
|
20240723,145100,14163810,2060,2060,2060,2060,0
|
|
20240723,145000,14163810,2060,2060,2060,2060,0
|
|
20240723,144900,14163810,2060,2060,2060,2060,0
|
|
20240723,144800,14163810,2060,2060,2060,2060,0
|
|
20240723,144700,14163810,2060,2060,2060,2060,0
|
|
20240723,144600,14163810,2060,2060,2060,2060,0
|
|
20240723,144500,14163810,2060,2060,2060,2060,0
|
|
20240723,144400,14163810,2060,2060,2060,2060,0
|
|
20240723,144300,14163810,2060,2060,2060,2060,0
|
|
20240723,144200,14163810,2060,2060,2060,2060,0
|
|
20240723,144100,14163810,2060,2060,2060,2060,0
|
|
20240723,144000,14163810,2060,2060,2060,2060,0
|
|
20240723,143900,14163810,2060,2060,2060,2060,0
|
|
20240723,143800,14163810,2060,2060,2060,2060,0
|
|
20240723,143700,14163810,2060,2060,2060,2060,0
|
|
20240723,143600,14163810,2060,2060,2060,2060,0
|
|
20240723,143500,14163810,2060,2060,2060,2060,0
|
|
20240723,143400,14163810,2060,2060,2060,2060,0
|
|
20240723,143300,14163810,2060,2060,2060,2060,0
|
|
20240723,143200,14163810,2060,2060,2060,2060,0
|
|
20240723,143100,14163810,2060,2060,2060,2060,0
|
|
20240723,143000,14163810,2060,2060,2060,2060,0
|
|
20240723,142900,14163810,2060,2060,2060,2060,0
|
|
20240723,142800,14163810,2060,2060,2060,2060,0
|
|
20240723,142700,14163810,2060,2060,2060,2060,0
|
|
20240723,142600,14163810,2060,2060,2060,2060,0
|
|
20240723,142500,14163810,2060,2060,2060,2060,0
|
|
20240723,142400,14163810,2060,2060,2060,2060,0
|
|
20240723,142300,14163810,2060,2060,2060,2060,0
|
|
20240723,142200,14163810,2060,2060,2060,2060,18
|
|
20240723,142100,14126730,2060,2060,2060,2060,0
|
|
20240723,142000,14126730,2060,2060,2060,2060,0
|
|
20240723,141900,14126730,2060,2060,2060,2060,0
|
|
20240723,141800,14126730,2060,2060,2060,2060,0
|
|
20240723,141700,14126730,2060,2060,2060,2060,0
|
|
20240723,141600,14126730,2060,2060,2060,2060,0
|
|
20240723,141500,14126730,2060,2060,2060,2060,0
|
|
20240723,141400,14126730,2060,2060,2060,2060,3
|
|
20240723,141300,14120550,2065,2065,2065,2065,0
|
|
20240723,141200,14120550,2065,2065,2065,2065,0
|
|
20240723,141100,14120550,2065,2065,2065,2065,0
|
|
20240723,141000,14120550,2065,2065,2065,2065,0
|
|
20240723,140900,14120550,2065,2065,2065,2065,0
|
|
20240723,140800,14120550,2065,2065,2065,2065,0
|
|
20240723,140700,14120550,2065,2065,2065,2065,0
|
|
20240723,140600,14120550,2065,2065,2065,2065,0
|
|
20240723,140500,14120550,2065,2065,2065,2065,0
|
|
20240723,140400,14120550,2065,2065,2065,2065,0
|
|
20240723,140300,14120550,2065,2065,2065,2065,6
|
|
20240723,140200,14108160,2065,2065,2065,2065,0
|
|
20240723,140100,14108160,2065,2065,2065,2065,0
|
|
20240723,140000,14108160,2065,2065,2065,2065,0
|
|
20240723,135900,14108160,2065,2065,2065,2065,0
|
|
20240723,135800,14108160,2065,2065,2065,2065,0
|
|
20240723,135700,14108160,2065,2065,2065,2065,0
|
|
20240723,135600,14108160,2065,2065,2065,2065,0
|
|
20240723,135500,14108160,2065,2065,2065,2065,0
|
|
20240723,135400,14108160,2065,2065,2065,2065,0
|
|
20240723,135300,14108160,2065,2065,2065,2065,0
|
|
20240723,135200,14108160,2065,2065,2065,2065,0
|
|
20240723,135100,14108160,2065,2065,2065,2065,0
|
|
20240723,135000,14108160,2065,2065,2065,2065,0
|
|
20240723,134900,14108160,2065,2065,2065,2065,0
|
|
20240723,134800,14108160,2065,2065,2065,2065,0
|
|
20240723,134700,14108160,2065,2065,2065,2065,0
|
|
20240723,134600,14108160,2065,2065,2065,2065,0
|
|
20240723,134500,14108160,2065,2065,2065,2065,0
|
|
20240723,134400,14108160,2065,2065,2065,2065,0
|
|
20240723,134300,14108160,2065,2065,2065,2065,0
|
|
20240723,134200,14108160,2065,2065,2065,2065,1
|
|
20240723,134100,14106095,2060,2060,2060,2060,0
|
|
20240723,134000,14106095,2060,2060,2060,2060,0
|
|
20240723,133900,14106095,2060,2060,2060,2060,0
|
|
20240723,133800,14106095,2060,2060,2060,2060,0
|
|
20240723,133700,14106095,2060,2060,2060,2060,0
|
|
20240723,133600,14106095,2060,2060,2060,2060,0
|
|
20240723,133500,14106095,2060,2060,2060,2060,0
|
|
20240723,133400,14106095,2060,2060,2060,2060,0
|
|
20240723,133300,14106095,2060,2060,2060,2060,0
|
|
20240723,133200,14106095,2060,2060,2060,2060,0
|
|
20240723,133100,14106095,2060,2060,2060,2060,0
|
|
20240723,133000,14106095,2060,2060,2060,2060,0
|
|
20240723,132900,14106095,2060,2060,2060,2060,1512
|
|
20240723,132800,10991375,2065,2065,2065,2065,593
|
|
20240723,132700,9766830,2070,2070,2070,2070,0
|
|
20240723,132600,9766830,2070,2070,2070,2070,0
|
|
20240723,132500,9766830,2070,2070,2070,2070,0
|
|
20240723,132400,9766830,2070,2070,2070,2070,0
|
|
20240723,132300,9766830,2070,2070,2070,2070,0
|
|
20240723,132200,9766830,2070,2070,2070,2070,0
|
|
20240723,132100,9766830,2070,2070,2070,2070,0
|
|
20240723,132000,9766830,2070,2070,2070,2070,0
|
|
20240723,131900,9766830,2070,2070,2070,2070,0
|
|
20240723,131800,9766830,2070,2070,2070,2070,0
|
|
20240723,131700,9766830,2070,2070,2070,2070,0
|
|
20240723,131600,9766830,2070,2070,2070,2070,0
|
|
20240723,131500,9766830,2070,2070,2070,2070,0
|
|
20240723,131400,9766830,2070,2070,2070,2070,0
|
|
20240723,131300,9766830,2070,2070,2070,2070,0
|
|
20240723,131200,9766830,2070,2070,2070,2070,0
|
|
20240723,131100,9766830,2070,2070,2070,2070,0
|
|
20240723,131000,9766830,2070,2070,2070,2070,0
|
|
20240723,130900,9766830,2070,2070,2070,2070,0
|
|
20240723,130800,9766830,2070,2070,2070,2070,0
|
|
20240723,130700,9766830,2070,2070,2070,2070,0
|
|
20240723,130600,9766830,2070,2070,2070,2070,0
|
|
20240723,130500,9766830,2070,2070,2070,2070,0
|
|
20240723,130400,9766830,2070,2070,2070,2070,0
|
|
20240723,130300,9766830,2070,2070,2070,2070,0
|
|
20240723,130200,9766830,2070,2070,2070,2070,0
|
|
20240723,130100,9766830,2070,2070,2070,2070,0
|
|
20240723,130000,9766830,2070,2070,2070,2070,0
|
|
20240723,125900,9766830,2070,2070,2070,2070,0
|
|
20240723,125800,9766830,2070,2070,2070,2070,0
|
|
20240723,125700,9766830,2070,2070,2070,2070,0
|
|
20240723,125600,9766830,2070,2070,2070,2070,0
|
|
20240723,125500,9766830,2070,2070,2070,2070,0
|
|
20240723,125400,9766830,2070,2070,2070,2070,0
|
|
20240723,125300,9766830,2070,2070,2070,2070,0
|
|
20240723,125200,9766830,2070,2070,2070,2070,0
|
|
20240723,125100,9766830,2070,2070,2070,2070,0
|
|
20240723,125000,9766830,2070,2070,2070,2070,0
|
|
20240723,124900,9766830,2070,2070,2070,2070,0
|
|
20240723,124800,9766830,2070,2070,2070,2070,0
|
|
20240723,124700,9766830,2070,2070,2070,2070,0
|
|
20240723,124600,9766830,2070,2070,2070,2070,0
|
|
20240723,124500,9766830,2070,2070,2070,2070,0
|
|
20240723,124400,9766830,2070,2070,2070,2070,0
|
|
20240723,124300,9766830,2070,2070,2070,2070,3
|
|
20240723,124200,9760620,2070,2070,2070,2070,0
|
|
20240723,124100,9760620,2070,2070,2070,2070,0
|
|
20240723,124000,9760620,2070,2070,2070,2070,0
|
|
20240723,123900,9760620,2070,2070,2070,2070,0
|
|
20240723,123800,9760620,2070,2070,2070,2070,0
|
|
20240723,123700,9760620,2070,2070,2070,2070,0
|
|
20240723,123600,9760620,2070,2070,2070,2070,0
|
|
20240723,123500,9760620,2070,2070,2070,2070,0
|
|
20240723,123400,9760620,2070,2070,2070,2070,0
|
|
20240723,123300,9760620,2070,2070,2070,2070,0
|
|
20240723,123200,9760620,2070,2070,2070,2070,0
|
|
20240723,123100,9760620,2070,2070,2070,2070,0
|
|
20240723,123000,9760620,2070,2070,2070,2070,0
|
|
20240723,122900,9760620,2070,2070,2070,2070,0
|
|
20240723,122800,9760620,2070,2070,2070,2070,0
|
|
20240723,122700,9760620,2070,2070,2070,2070,0
|
|
20240723,122600,9760620,2070,2070,2070,2070,0
|
|
20240723,122500,9760620,2070,2070,2070,2070,0
|
|
20240723,122400,9760620,2070,2070,2070,2070,0
|
|
20240723,122300,9760620,2070,2070,2070,2070,0
|
|
20240723,122200,9760620,2070,2070,2070,2070,0
|
|
20240723,122100,9760620,2070,2070,2070,2070,0
|
|
20240723,122000,9760620,2070,2070,2070,2070,0
|
|
20240723,121900,9760620,2070,2070,2070,2070,0
|
|
20240723,121800,9760620,2070,2070,2070,2070,0
|
|
20240723,121700,9760620,2070,2070,2070,2070,0
|
|
20240723,121600,9760620,2070,2070,2070,2070,0
|
|
20240723,121500,9760620,2070,2070,2070,2070,0
|
|
20240723,121400,9760620,2070,2070,2070,2070,0
|
|
20240723,121300,9760620,2070,2070,2070,2070,0
|
|
20240723,121200,9760620,2070,2070,2070,2070,0
|
|
20240723,121100,9760620,2070,2070,2070,2070,0
|
|
20240723,121000,9760620,2070,2070,2070,2070,0
|
|
20240723,120900,9760620,2070,2070,2070,2070,0
|
|
20240723,120800,9760620,2070,2070,2070,2070,0
|
|
20240723,120700,9760620,2070,2070,2070,2070,0
|
|
20240723,120600,9760620,2070,2070,2070,2070,0
|
|
20240723,120500,9760620,2070,2070,2070,2070,0
|
|
20240723,120400,9760620,2070,2070,2070,2070,0
|
|
20240723,120300,9760620,2070,2070,2070,2070,0
|
|
20240723,120200,9760620,2070,2070,2070,2070,701
|
|
20240723,120100,8309550,2070,2070,2070,2070,0
|
|
20240723,120000,8309550,2070,2070,2070,2070,0
|
|
20240723,115900,8309550,2070,2070,2070,2070,0
|
|
20240723,115800,8309550,2070,2070,2070,2070,0
|
|
20240723,115700,8309550,2070,2070,2070,2070,0
|
|
20240723,115600,8309550,2070,2070,2070,2070,0
|
|
20240723,115500,8309550,2070,2070,2070,2070,0
|
|
20240723,115400,8309550,2070,2070,2070,2070,0
|
|
20240723,115300,8309550,2070,2070,2070,2070,0
|
|
20240723,115200,8309550,2070,2070,2070,2070,0
|
|
20240723,115100,8309550,2070,2070,2070,2070,0
|
|
20240723,115000,8309550,2070,2070,2070,2070,0
|
|
20240723,114900,8309550,2070,2070,2070,2070,0
|
|
20240723,114800,8309550,2070,2070,2070,2070,63
|
|
20240723,114700,8179140,2070,2070,2070,2070,200
|
|
20240723,114600,7765140,2070,2070,2070,2070,0
|
|
20240723,114500,7765140,2070,2070,2070,2070,0
|
|
20240723,114400,7765140,2070,2070,2070,2070,200
|
|
20240723,114300,7351140,2065,2065,2065,2065,0
|
|
20240723,114200,7351140,2065,2065,2065,2065,143
|
|
20240723,114100,7055845,2065,2065,2065,2065,250
|
|
20240723,114000,6539595,2060,2060,2060,2060,240
|
|
20240723,113900,6045195,2065,2065,2065,2065,0
|
|
20240723,113800,6045195,2065,2065,2065,2065,0
|
|
20240723,113700,6045195,2065,2065,2065,2065,0
|
|
20240723,113600,6045195,2065,2065,2065,2065,1
|
|
20240723,113500,6043130,2065,2065,2065,2065,0
|
|
20240723,113400,6043130,2065,2065,2065,2065,0
|
|
20240723,113300,6043130,2065,2065,2065,2065,0
|
|
20240723,113200,6043130,2065,2065,2065,2065,0
|
|
20240723,113100,6043130,2065,2065,2065,2065,2
|
|
20240723,113000,6039000,2065,2065,2065,2065,0
|
|
20240723,112900,6039000,2065,2065,2065,2065,0
|
|
20240723,112800,6039000,2065,2065,2065,2065,0
|
|
20240723,112700,6039000,2065,2065,2065,2065,0
|
|
20240723,112600,6039000,2065,2065,2065,2065,2
|
|
20240723,112500,6034870,2065,2065,2065,2065,0
|
|
20240723,112400,6034870,2065,2065,2065,2065,0
|
|
20240723,112300,6034870,2065,2065,2065,2065,0
|
|
20240723,112200,6034870,2065,2065,2065,2065,0
|
|
20240723,112100,6034870,2065,2065,2065,2065,0
|
|
20240723,112000,6034870,2065,2065,2065,2065,0
|
|
20240723,111900,6034870,2065,2065,2065,2065,0
|
|
20240723,111800,6034870,2065,2065,2065,2065,0
|
|
20240723,111700,6034870,2065,2065,2065,2065,0
|
|
20240723,111600,6034870,2065,2065,2065,2065,0
|
|
20240723,111500,6034870,2065,2065,2065,2065,0
|
|
20240723,111400,6034870,2065,2065,2065,2065,0
|
|
20240723,111300,6034870,2065,2065,2065,2065,1
|
|
20240723,111200,6032805,2055,2055,2055,2055,0
|
|
20240723,111100,6032805,2055,2055,2055,2055,0
|
|
20240723,111000,6032805,2055,2055,2055,2055,0
|
|
20240723,110900,6032805,2055,2055,2055,2055,0
|
|
20240723,110800,6032805,2055,2055,2055,2055,0
|
|
20240723,110700,6032805,2055,2055,2055,2055,0
|
|
20240723,110600,6032805,2055,2055,2055,2055,0
|
|
20240723,110500,6032805,2055,2055,2055,2055,0
|
|
20240723,110400,6032805,2055,2055,2055,2055,4
|
|
20240723,110300,6024585,2080,2080,2080,2080,0
|
|
20240723,110200,6024585,2080,2080,2080,2080,0
|
|
20240723,110100,6024585,2080,2080,2080,2080,0
|
|
20240723,110000,6024585,2080,2080,2080,2080,0
|
|
20240723,105900,6024585,2080,2080,2080,2080,0
|
|
20240723,105800,6024585,2080,2080,2080,2080,0
|
|
20240723,105700,6024585,2080,2080,2080,2080,0
|
|
20240723,105600,6024585,2080,2080,2080,2080,0
|
|
20240723,105500,6024585,2080,2080,2080,2080,0
|
|
20240723,105400,6024585,2080,2080,2080,2080,0
|
|
20240723,105300,6024585,2080,2080,2080,2080,0
|
|
20240723,105200,6024585,2080,2080,2080,2080,0
|
|
20240723,105100,6024585,2080,2080,2080,2080,0
|
|
20240723,105000,6024585,2080,2080,2080,2080,0
|
|
20240723,104900,6024585,2080,2080,2080,2080,0
|
|
20240723,104800,6024585,2080,2080,2080,2080,0
|
|
20240723,104700,6024585,2080,2080,2080,2080,0
|
|
20240723,104600,6024585,2080,2080,2080,2080,0
|
|
20240723,104500,6024585,2080,2080,2080,2080,0
|
|
20240723,104400,6024585,2080,2080,2080,2080,0
|
|
20240723,104300,6024585,2080,2080,2080,2080,0
|
|
20240723,104200,6024585,2080,2080,2080,2080,0
|
|
20240723,104100,6024585,2080,2080,2080,2080,0
|
|
20240723,104000,6024585,2080,2080,2080,2080,0
|
|
20240723,103900,6024585,2080,2080,2080,2080,0
|
|
20240723,103800,6024585,2080,2080,2080,2080,0
|
|
20240723,103700,6024585,2080,2080,2080,2080,0
|
|
20240723,103600,6024585,2080,2080,2080,2080,0
|
|
20240723,103500,6024585,2080,2080,2080,2080,0
|
|
20240723,103400,6024585,2080,2080,2080,2080,0
|
|
20240723,103300,6024585,2080,2080,2080,2080,0
|
|
20240723,103200,6024585,2080,2080,2080,2080,0
|
|
20240723,103100,6024585,2080,2065,2080,2065,400
|
|
20240723,103000,5193620,2055,2055,2055,2055,0
|
|
20240723,102900,5193620,2055,2055,2055,2055,81
|
|
20240723,102800,5027165,2055,2055,2055,2055,0
|
|
20240723,102700,5027165,2055,2055,2055,2055,0
|
|
20240723,102600,5027165,2055,2055,2055,2055,0
|
|
20240723,102500,5027165,2055,2055,2055,2055,0
|
|
20240723,102400,5027165,2055,2055,2055,2055,0
|
|
20240723,102300,5027165,2055,2055,2055,2055,0
|
|
20240723,102200,5027165,2055,2055,2055,2055,0
|
|
20240723,102100,5027165,2055,2055,2055,2055,0
|
|
20240723,102000,5027165,2055,2055,2055,2055,0
|
|
20240723,101900,5027165,2055,2055,2055,2055,0
|
|
20240723,101800,5027165,2055,2055,2055,2055,0
|
|
20240723,101700,5027165,2055,2055,2055,2055,0
|
|
20240723,101600,5027165,2055,2055,2055,2055,0
|
|
20240723,101500,5027165,2055,2055,2055,2055,0
|
|
20240723,101400,5027165,2055,2055,2055,2055,0
|
|
20240723,101300,5027165,2055,2055,2055,2055,0
|
|
20240723,101200,5027165,2055,2055,2055,2055,0
|
|
20240723,101100,5027165,2055,2060,2060,2055,241
|
|
20240723,101000,4531905,2065,2065,2065,2065,50
|
|
20240723,100900,4428655,2060,2060,2060,2060,0
|
|
20240723,100800,4428655,2060,2060,2060,2060,0
|
|
20240723,100700,4428655,2060,2060,2060,2060,0
|
|
20240723,100600,4428655,2060,2060,2060,2060,0
|
|
20240723,100500,4428655,2060,2060,2060,2060,7
|
|
20240723,100400,4414235,2060,2060,2060,2060,3
|
|
20240723,100300,4408055,2060,2060,2060,2060,97
|
|
20240723,100200,4208235,2055,2055,2055,2055,0
|
|
20240723,100100,4208235,2055,2055,2055,2055,45
|
|
20240723,100000,4115760,2060,2060,2060,2060,0
|
|
20240723,095900,4115760,2060,2060,2060,2060,1
|
|
20240723,095800,4113700,2060,2060,2060,2060,3
|
|
20240723,095700,4107520,2060,2060,2060,2060,0
|
|
20240723,095600,4107520,2060,2060,2060,2060,0
|
|
20240723,095500,4107520,2060,2060,2060,2060,0
|
|
20240723,095400,4107520,2060,2060,2060,2060,0
|
|
20240723,095300,4107520,2060,2060,2060,2060,0
|
|
20240723,095200,4107520,2060,2060,2060,2060,0
|
|
20240723,095100,4107520,2060,2060,2060,2060,300
|
|
20240723,095000,3489520,2060,2060,2060,2060,0
|
|
20240723,094900,3489520,2060,2060,2060,2060,0
|
|
20240723,094800,3489520,2060,2060,2060,2060,0
|
|
20240723,094700,3489520,2060,2060,2060,2060,0
|
|
20240723,094600,3489520,2060,2060,2060,2060,0
|
|
20240723,094500,3489520,2060,2060,2060,2060,0
|
|
20240723,094400,3489520,2060,2060,2060,2060,0
|
|
20240723,094300,3489520,2060,2060,2060,2060,0
|
|
20240723,094200,3489520,2060,2060,2060,2060,0
|
|
20240723,094100,3489520,2060,2060,2060,2060,0
|
|
20240723,094000,3489520,2060,2060,2060,2060,0
|
|
20240723,093900,3489520,2060,2060,2060,2060,0
|
|
20240723,093800,3489520,2060,2060,2060,2060,0
|
|
20240723,093700,3489520,2060,2060,2060,2060,0
|
|
20240723,093600,3489520,2060,2060,2060,2060,60
|
|
20240723,093500,3365920,2060,2060,2060,2060,0
|
|
20240723,093400,3365920,2060,2060,2060,2060,0
|
|
20240723,093300,3365920,2060,2060,2060,2060,0
|
|
20240723,093200,3365920,2060,2060,2060,2060,0
|
|
20240723,093100,3365920,2060,2060,2060,2060,0
|
|
20240723,093000,3365920,2060,2060,2060,2060,1
|
|
20240723,092900,3363860,2060,2060,2060,2060,0
|
|
20240723,092800,3363860,2060,2060,2060,2060,0
|
|
20240723,092700,3363860,2060,2060,2060,2060,1
|
|
20240723,092600,3361800,2055,2055,2055,2055,0
|
|
20240723,092500,3361800,2055,2055,2055,2055,0
|
|
20240723,092400,3361800,2055,2055,2055,2055,0
|
|
20240723,092300,3361800,2055,2055,2055,2055,0
|
|
20240723,092200,3361800,2055,2055,2055,2055,0
|
|
20240723,092100,3361800,2055,2055,2055,2055,0
|
|
20240723,092000,3361800,2055,2055,2055,2055,0
|
|
20240723,091900,3361800,2055,2055,2055,2055,0
|
|
20240723,091800,3361800,2055,2055,2055,2055,1
|
|
20240723,091700,3359745,2060,2060,2060,2060,0
|
|
20240723,091600,3359745,2060,2060,2060,2060,0
|
|
20240723,091500,3359745,2060,2060,2060,2060,0
|
|
20240723,091400,3359745,2060,2060,2060,2060,0
|
|
20240723,091300,3359745,2060,2060,2060,2060,644
|
|
20240723,091200,2033105,2060,2060,2060,2060,0
|
|
20240723,091100,2033105,2060,2060,2060,2060,0
|
|
20240723,091000,2033105,2060,2060,2060,2060,0
|
|
20240723,090900,2033105,2060,2060,2060,2060,0
|
|
20240723,090800,2033105,2060,2060,2060,2060,0
|
|
20240723,090700,2033105,2060,2060,2060,2060,0
|
|
20240723,090600,2033105,2060,2060,2060,2060,1
|
|
20240723,090500,2031045,2065,2065,2065,2065,0
|
|
20240723,090400,2031045,2065,2050,2065,2050,81
|
|
20240723,090300,1864950,2050,2050,2050,2050,700
|
|
20240723,090200,429950,2050,2050,2050,2050,100
|
|
20240723,090100,224950,2045,2045,2045,2045,100
|
|
20240723,090000,20450,2045,2045,2045,2045,10
|