610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190700,17091730,2055,2055,2055,2055,1744
|
|
20240819,190600,17091730,2055,2055,2055,2055,0
|
|
20240819,190500,17091730,2055,2055,2055,2055,0
|
|
20240819,190400,17091730,2055,2055,2055,2055,0
|
|
20240819,190300,17091730,2055,2055,2055,2055,0
|
|
20240819,190200,17091730,2055,2055,2055,2055,0
|
|
20240819,190100,17091730,2055,2055,2055,2055,0
|
|
20240819,190000,17091730,2055,2055,2055,2055,0
|
|
20240819,185900,17091730,2055,2055,2055,2055,0
|
|
20240819,185800,17091730,2055,2055,2055,2055,0
|
|
20240819,185700,17091730,2055,2055,2055,2055,0
|
|
20240819,185600,17091730,2055,2055,2055,2055,0
|
|
20240819,185500,17091730,2055,2055,2055,2055,0
|
|
20240819,185400,17091730,2055,2055,2055,2055,0
|
|
20240819,185300,17091730,2055,2055,2055,2055,0
|
|
20240819,185200,17091730,2055,2055,2055,2055,0
|
|
20240819,185100,17091730,2055,2055,2055,2055,0
|
|
20240819,185000,17091730,2055,2055,2055,2055,0
|
|
20240819,184900,17091730,2055,2055,2055,2055,0
|
|
20240819,184800,17091730,2055,2055,2055,2055,0
|
|
20240819,184700,17091730,2055,2055,2055,2055,0
|
|
20240819,184600,17091730,2055,2055,2055,2055,0
|
|
20240819,184500,17091730,2055,2055,2055,2055,0
|
|
20240819,184400,17091730,2055,2055,2055,2055,0
|
|
20240819,184300,17091730,2055,2055,2055,2055,0
|
|
20240819,184200,17091730,2055,2055,2055,2055,0
|
|
20240819,184100,17091730,2055,2055,2055,2055,0
|
|
20240819,184000,17091730,2055,2055,2055,2055,0
|
|
20240819,183900,17091730,2055,2055,2055,2055,0
|
|
20240819,183800,17091730,2055,2055,2055,2055,0
|
|
20240819,183700,17091730,2055,2055,2055,2055,1744
|
|
20240819,183600,17091730,2055,2055,2055,2055,0
|
|
20240819,183500,17091730,2055,2055,2055,2055,0
|
|
20240819,183400,17091730,2055,2055,2055,2055,0
|
|
20240819,183300,17091730,2055,2055,2055,2055,0
|
|
20240819,183200,17091730,2055,2055,2055,2055,0
|
|
20240819,183100,17091730,2055,2055,2055,2055,0
|
|
20240819,183000,17091730,2055,2055,2055,2055,0
|
|
20240819,182900,17091730,2055,2055,2055,2055,0
|
|
20240819,182800,17091730,2055,2055,2055,2055,0
|
|
20240819,182700,17091730,2055,2055,2055,2055,0
|
|
20240819,182600,17091730,2055,2055,2055,2055,0
|
|
20240819,182500,17091730,2055,2055,2055,2055,0
|
|
20240819,182400,17091730,2055,2055,2055,2055,0
|
|
20240819,182300,17091730,2055,2055,2055,2055,0
|
|
20240819,182200,17091730,2055,2055,2055,2055,0
|
|
20240819,182100,17091730,2055,2055,2055,2055,0
|
|
20240819,182000,17091730,2055,2055,2055,2055,0
|
|
20240819,181900,17091730,2055,2055,2055,2055,0
|
|
20240819,181800,17091730,2055,2055,2055,2055,0
|
|
20240819,181700,17091730,2055,2055,2055,2055,0
|
|
20240819,181600,17091730,2055,2055,2055,2055,0
|
|
20240819,181500,17091730,2055,2055,2055,2055,0
|
|
20240819,181400,17091730,2055,2055,2055,2055,0
|
|
20240819,181300,17091730,2055,2055,2055,2055,0
|
|
20240819,181200,17091730,2055,2055,2055,2055,0
|
|
20240819,181100,17091730,2055,2055,2055,2055,0
|
|
20240819,181000,17091730,2055,2055,2055,2055,0
|
|
20240819,180900,17091730,2055,2055,2055,2055,0
|
|
20240819,180800,17091730,2055,2055,2055,2055,0
|
|
20240819,180700,17091730,2055,2055,2055,2055,1744
|
|
20240819,180600,17091730,2055,2055,2055,2055,0
|
|
20240819,180500,17091730,2055,2055,2055,2055,0
|
|
20240819,180400,17091730,2055,2055,2055,2055,0
|
|
20240819,180300,17091730,2055,2055,2055,2055,0
|
|
20240819,180200,17091730,2055,2055,2055,2055,0
|
|
20240819,180100,17091730,2055,2055,2055,2055,0
|
|
20240819,180000,17091730,2055,2055,2055,2055,0
|
|
20240819,175900,17091730,2055,2055,2055,2055,0
|
|
20240819,175800,17091730,2055,2055,2055,2055,0
|
|
20240819,175700,17091730,2055,2055,2055,2055,0
|
|
20240819,175600,17091730,2055,2055,2055,2055,0
|
|
20240819,175500,17091730,2055,2055,2055,2055,0
|
|
20240819,175400,17091730,2055,2055,2055,2055,0
|
|
20240819,175300,17091730,2055,2055,2055,2055,0
|
|
20240819,175200,17091730,2055,2055,2055,2055,0
|
|
20240819,175100,17091730,2055,2055,2055,2055,0
|
|
20240819,175000,17091730,2055,2055,2055,2055,0
|
|
20240819,174900,17091730,2055,2055,2055,2055,0
|
|
20240819,174800,17091730,2055,2055,2055,2055,0
|
|
20240819,174700,17091730,2055,2055,2055,2055,0
|
|
20240819,174600,17091730,2055,2055,2055,2055,0
|
|
20240819,174500,17091730,2055,2055,2055,2055,0
|
|
20240819,174400,17091730,2055,2055,2055,2055,0
|
|
20240819,174300,17091730,2055,2055,2055,2055,0
|
|
20240819,174200,17091730,2055,2055,2055,2055,0
|
|
20240819,174100,17091730,2055,2055,2055,2055,0
|
|
20240819,174000,17091730,2055,2055,2055,2055,0
|
|
20240819,173900,17091730,2055,2055,2055,2055,0
|
|
20240819,173800,17091730,2055,2055,2055,2055,0
|
|
20240819,173700,17091730,2055,2055,2055,2055,1744
|
|
20240819,173600,17091730,2055,2055,2055,2055,0
|
|
20240819,173500,17091730,2055,2055,2055,2055,0
|
|
20240819,173400,17091730,2055,2055,2055,2055,0
|
|
20240819,173300,17091730,2055,2055,2055,2055,0
|
|
20240819,173200,17091730,2055,2055,2055,2055,0
|
|
20240819,173100,17091730,2055,2055,2055,2055,0
|
|
20240819,173000,17091730,2055,2055,2055,2055,0
|
|
20240819,172900,17091730,2055,2055,2055,2055,0
|
|
20240819,172800,17091730,2055,2055,2055,2055,0
|
|
20240819,172700,17091730,2055,2055,2055,2055,0
|
|
20240819,172600,17091730,2055,2055,2055,2055,0
|
|
20240819,172500,17091730,2055,2055,2055,2055,0
|
|
20240819,172400,17091730,2055,2055,2055,2055,0
|
|
20240819,172300,17091730,2055,2055,2055,2055,0
|
|
20240819,172200,17091730,2055,2055,2055,2055,0
|
|
20240819,172100,17091730,2055,2055,2055,2055,0
|
|
20240819,172000,17091730,2055,2055,2055,2055,0
|
|
20240819,171900,17091730,2055,2055,2055,2055,0
|
|
20240819,171800,17091730,2055,2055,2055,2055,0
|
|
20240819,171700,17091730,2055,2055,2055,2055,0
|
|
20240819,171600,17091730,2055,2055,2055,2055,0
|
|
20240819,171500,17091730,2055,2055,2055,2055,0
|
|
20240819,171400,17091730,2055,2055,2055,2055,0
|
|
20240819,171300,17091730,2055,2055,2055,2055,0
|
|
20240819,171200,17091730,2055,2055,2055,2055,0
|
|
20240819,171100,17091730,2055,2055,2055,2055,0
|
|
20240819,171000,17091730,2055,2055,2055,2055,0
|
|
20240819,170900,17091730,2055,2055,2055,2055,0
|
|
20240819,170800,17091730,2055,2055,2055,2055,0
|
|
20240819,170700,17091730,2055,2055,2055,2055,1744
|
|
20240819,170600,17091730,2055,2055,2055,2055,0
|
|
20240819,170500,17091730,2055,2055,2055,2055,0
|
|
20240819,170400,17091730,2055,2055,2055,2055,0
|
|
20240819,170300,17091730,2055,2055,2055,2055,0
|
|
20240819,170200,17091730,2055,2055,2055,2055,0
|
|
20240819,170100,17091730,2055,2055,2055,2055,0
|
|
20240819,170000,17091730,2055,2055,2055,2055,0
|
|
20240819,165900,17091730,2055,2055,2055,2055,0
|
|
20240819,165800,17091730,2055,2055,2055,2055,0
|
|
20240819,165700,17091730,2055,2055,2055,2055,0
|
|
20240819,165600,17091730,2055,2055,2055,2055,0
|
|
20240819,165500,17091730,2055,2055,2055,2055,0
|
|
20240819,165400,17091730,2055,2055,2055,2055,0
|
|
20240819,165300,17091730,2055,2055,2055,2055,0
|
|
20240819,165200,17091730,2055,2055,2055,2055,0
|
|
20240819,165100,17091730,2055,2055,2055,2055,0
|
|
20240819,165000,17091730,2055,2055,2055,2055,0
|
|
20240819,164900,17091730,2055,2055,2055,2055,0
|
|
20240819,164800,17091730,2055,2055,2055,2055,0
|
|
20240819,164700,17091730,2055,2055,2055,2055,0
|
|
20240819,164600,17091730,2055,2055,2055,2055,0
|
|
20240819,164500,17091730,2055,2055,2055,2055,0
|
|
20240819,164400,17091730,2055,2055,2055,2055,0
|
|
20240819,164300,17091730,2055,2055,2055,2055,0
|
|
20240819,164200,17091730,2055,2055,2055,2055,0
|
|
20240819,164100,17091730,2055,2055,2055,2055,0
|
|
20240819,164000,17091730,2055,2055,2055,2055,0
|
|
20240819,163900,17091730,2055,2055,2055,2055,0
|
|
20240819,163800,17091730,2055,2055,2055,2055,0
|
|
20240819,163700,17091730,2055,2055,2055,2055,1744
|
|
20240819,163600,17091730,2055,2055,2055,2055,0
|
|
20240819,163500,17091730,2055,2055,2055,2055,0
|
|
20240819,163400,17091730,2055,2055,2055,2055,0
|
|
20240819,163300,17091730,2055,2055,2055,2055,0
|
|
20240819,163200,17091730,2055,2055,2055,2055,0
|
|
20240819,163100,17091730,2055,2055,2055,2055,0
|
|
20240819,163000,17091730,2055,2055,2055,2055,0
|
|
20240819,162900,17091730,2055,2055,2055,2055,0
|
|
20240819,162800,17091730,2055,2055,2055,2055,0
|
|
20240819,162700,17091730,2055,2055,2055,2055,0
|
|
20240819,162600,17091730,2055,2055,2055,2055,0
|
|
20240819,162500,17091730,2055,2055,2055,2055,0
|
|
20240819,162400,17091730,2055,2055,2055,2055,0
|
|
20240819,162300,17091730,2055,2055,2055,2055,0
|
|
20240819,162200,17091730,2055,2055,2055,2055,0
|
|
20240819,162100,17091730,2055,2055,2055,2055,0
|
|
20240819,162000,17091730,2055,2055,2055,2055,0
|
|
20240819,161900,17091730,2055,2055,2055,2055,0
|
|
20240819,161800,17091730,2055,2055,2055,2055,0
|
|
20240819,161700,17091730,2055,2055,2055,2055,0
|
|
20240819,161600,17091730,2055,2055,2055,2055,0
|
|
20240819,161500,17091730,2055,2055,2055,2055,0
|
|
20240819,161400,17091730,2055,2055,2055,2055,0
|
|
20240819,161300,17091730,2055,2055,2055,2055,0
|
|
20240819,161200,17091730,2055,2055,2055,2055,0
|
|
20240819,161100,17091730,2055,2055,2055,2055,0
|
|
20240819,161000,17091730,2055,2055,2055,2055,0
|
|
20240819,160900,17091730,2055,2055,2055,2055,0
|
|
20240819,160800,17091730,2055,2055,2055,2055,0
|
|
20240819,160700,17091730,2055,2055,2055,2055,1744
|
|
20240819,160600,17091730,2055,2055,2055,2055,0
|
|
20240819,160500,17091730,2055,2055,2055,2055,0
|
|
20240819,160400,17091730,2055,2055,2055,2055,0
|
|
20240819,160300,17091730,2055,2055,2055,2055,0
|
|
20240819,160200,17091730,2055,2055,2055,2055,0
|
|
20240819,160100,17091730,2055,2055,2055,2055,0
|
|
20240819,160000,17091730,2055,2055,2055,2055,0
|
|
20240819,155900,17091730,2055,2055,2055,2055,0
|
|
20240819,155800,17091730,2055,2055,2055,2055,0
|
|
20240819,155700,17091730,2055,2055,2055,2055,0
|
|
20240819,155600,17091730,2055,2055,2055,2055,0
|
|
20240819,155500,17091730,2055,2055,2055,2055,0
|
|
20240819,155400,17091730,2055,2055,2055,2055,0
|
|
20240819,155300,17091730,2055,2055,2055,2055,0
|
|
20240819,155200,17091730,2055,2055,2055,2055,0
|
|
20240819,155100,17091730,2055,2055,2055,2055,0
|
|
20240819,155000,17091730,2055,2055,2055,2055,0
|
|
20240819,154900,17091730,2055,2055,2055,2055,0
|
|
20240819,154800,17091730,2055,2055,2055,2055,0
|
|
20240819,154700,17091730,2055,2055,2055,2055,0
|
|
20240819,154600,17091730,2055,2055,2055,2055,0
|
|
20240819,154500,17091730,2055,2055,2055,2055,0
|
|
20240819,154400,17091730,2055,2055,2055,2055,0
|
|
20240819,154300,17091730,2055,2055,2055,2055,0
|
|
20240819,154200,17091730,2055,2055,2055,2055,0
|
|
20240819,154100,17091730,2055,2055,2055,2055,0
|
|
20240819,154000,17091730,2055,2055,2055,2055,0
|
|
20240819,153900,17091730,2055,2055,2055,2055,0
|
|
20240819,153800,17091730,2055,2055,2055,2055,0
|
|
20240819,153700,17091730,2055,2055,2055,2055,1744
|
|
20240819,153600,17091730,2055,2055,2055,2055,0
|
|
20240819,153500,17091730,2055,2055,2055,2055,0
|
|
20240819,153400,17091730,2055,2055,2055,2055,0
|
|
20240819,153300,17091730,2055,2055,2055,2055,0
|
|
20240819,153200,17091730,2055,2055,2055,2055,0
|
|
20240819,153100,17091730,2055,2055,2055,2055,0
|
|
20240819,153000,17091730,2055,2055,2055,2055,1744
|
|
20240819,152900,13507810,2055,2055,2055,2055,0
|
|
20240819,152800,13507810,2055,2055,2055,2055,0
|
|
20240819,152700,13507810,2055,2055,2055,2055,0
|
|
20240819,152600,13507810,2055,2055,2055,2055,0
|
|
20240819,152500,13507810,2055,2055,2055,2055,0
|
|
20240819,152400,13507810,2055,2055,2055,2055,0
|
|
20240819,152300,13507810,2055,2055,2055,2055,0
|
|
20240819,152200,13507810,2055,2055,2055,2055,0
|
|
20240819,152100,13507810,2055,2055,2055,2055,0
|
|
20240819,152000,13507810,2055,2055,2055,2055,0
|
|
20240819,151900,13507810,2055,2055,2055,2055,0
|
|
20240819,151800,13507810,2055,2050,2055,2035,72
|
|
20240819,151700,13360960,2055,2050,2055,2050,3
|
|
20240819,151600,13354805,2055,2055,2055,2055,0
|
|
20240819,151500,13354805,2055,2055,2055,2055,0
|
|
20240819,151400,13354805,2055,2055,2055,2055,0
|
|
20240819,151300,13354805,2055,2055,2055,2055,0
|
|
20240819,151200,13354805,2055,2055,2055,2055,0
|
|
20240819,151100,13354805,2055,2055,2055,2055,24
|
|
20240819,151000,13305485,2055,2055,2055,2050,12
|
|
20240819,150900,13280830,2060,2060,2060,2060,0
|
|
20240819,150800,13280830,2060,2060,2060,2060,0
|
|
20240819,150700,13280830,2060,2060,2060,2060,0
|
|
20240819,150600,13280830,2060,2060,2060,2060,0
|
|
20240819,150500,13280830,2060,2060,2060,2060,0
|
|
20240819,150400,13280830,2060,2060,2060,2060,0
|
|
20240819,150300,13280830,2060,2060,2060,2060,0
|
|
20240819,150200,13280830,2060,2060,2060,2060,0
|
|
20240819,150100,13280830,2060,2060,2060,2060,0
|
|
20240819,150000,13280830,2060,2060,2060,2060,0
|
|
20240819,145900,13280830,2060,2060,2060,2060,0
|
|
20240819,145800,13280830,2060,2060,2060,2060,0
|
|
20240819,145700,13280830,2060,2060,2060,2060,0
|
|
20240819,145600,13280830,2060,2060,2060,2060,0
|
|
20240819,145500,13280830,2060,2060,2060,2060,0
|
|
20240819,145400,13280830,2060,2060,2060,2060,1
|
|
20240819,145300,13278770,2050,2050,2050,2050,1
|
|
20240819,145200,13276720,2060,2060,2060,2060,0
|
|
20240819,145100,13276720,2060,2060,2060,2060,1
|
|
20240819,145000,13274660,2055,2055,2055,2055,1
|
|
20240819,144900,13272605,2065,2065,2065,2065,100
|
|
20240819,144800,13066105,2065,2065,2065,2065,0
|
|
20240819,144700,13066105,2065,2065,2065,2065,0
|
|
20240819,144600,13066105,2065,2065,2065,2065,0
|
|
20240819,144500,13066105,2065,2065,2065,2065,0
|
|
20240819,144400,13066105,2065,2065,2065,2065,0
|
|
20240819,144300,13066105,2065,2065,2065,2065,0
|
|
20240819,144200,13066105,2065,2065,2065,2065,0
|
|
20240819,144100,13066105,2065,2065,2065,2065,0
|
|
20240819,144000,13066105,2065,2065,2065,2065,0
|
|
20240819,143900,13066105,2065,2065,2065,2065,0
|
|
20240819,143800,13066105,2065,2065,2065,2065,0
|
|
20240819,143700,13066105,2065,2065,2065,2065,0
|
|
20240819,143600,13066105,2065,2065,2065,2065,0
|
|
20240819,143500,13066105,2065,2065,2065,2065,0
|
|
20240819,143400,13066105,2065,2065,2065,2065,0
|
|
20240819,143300,13066105,2065,2065,2065,2065,0
|
|
20240819,143200,13066105,2065,2060,2065,2060,387
|
|
20240819,143100,12266955,2065,2065,2065,2065,0
|
|
20240819,143000,12266955,2065,2065,2065,2065,0
|
|
20240819,142900,12266955,2065,2065,2065,2065,0
|
|
20240819,142800,12266955,2065,2065,2065,2065,0
|
|
20240819,142700,12266955,2065,2065,2065,2065,0
|
|
20240819,142600,12266955,2065,2065,2065,2065,0
|
|
20240819,142500,12266955,2065,2065,2065,2065,0
|
|
20240819,142400,12266955,2065,2065,2065,2065,0
|
|
20240819,142300,12266955,2065,2065,2065,2065,0
|
|
20240819,142200,12266955,2065,2065,2065,2065,0
|
|
20240819,142100,12266955,2065,2065,2065,2065,0
|
|
20240819,142000,12266955,2065,2065,2065,2065,0
|
|
20240819,141900,12266955,2065,2065,2065,2065,0
|
|
20240819,141800,12266955,2065,2065,2065,2065,0
|
|
20240819,141700,12266955,2065,2065,2065,2065,0
|
|
20240819,141600,12266955,2065,2065,2065,2065,0
|
|
20240819,141500,12266955,2065,2065,2065,2065,0
|
|
20240819,141400,12266955,2065,2065,2065,2065,0
|
|
20240819,141300,12266955,2065,2065,2065,2065,0
|
|
20240819,141200,12266955,2065,2065,2065,2065,0
|
|
20240819,141100,12266955,2065,2065,2065,2065,0
|
|
20240819,141000,12266955,2065,2065,2065,2065,0
|
|
20240819,140900,12266955,2065,2065,2065,2065,0
|
|
20240819,140800,12266955,2065,2065,2065,2065,0
|
|
20240819,140700,12266955,2065,2065,2065,2065,0
|
|
20240819,140600,12266955,2065,2065,2065,2065,0
|
|
20240819,140500,12266955,2065,2065,2065,2065,0
|
|
20240819,140400,12266955,2065,2065,2065,2065,0
|
|
20240819,140300,12266955,2065,2065,2065,2065,0
|
|
20240819,140200,12266955,2065,2065,2065,2065,0
|
|
20240819,140100,12266955,2065,2065,2065,2065,0
|
|
20240819,140000,12266955,2065,2065,2065,2065,0
|
|
20240819,135900,12266955,2065,2065,2065,2065,0
|
|
20240819,135800,12266955,2065,2065,2065,2065,0
|
|
20240819,135700,12266955,2065,2065,2065,2065,0
|
|
20240819,135600,12266955,2065,2065,2065,2065,0
|
|
20240819,135500,12266955,2065,2065,2065,2065,0
|
|
20240819,135400,12266955,2065,2065,2065,2065,0
|
|
20240819,135300,12266955,2065,2065,2065,2065,0
|
|
20240819,135200,12266955,2065,2065,2065,2065,0
|
|
20240819,135100,12266955,2065,2065,2065,2065,0
|
|
20240819,135000,12266955,2065,2065,2065,2065,0
|
|
20240819,134900,12266955,2065,2065,2065,2065,0
|
|
20240819,134800,12266955,2065,2065,2065,2065,0
|
|
20240819,134700,12266955,2065,2065,2065,2065,0
|
|
20240819,134600,12266955,2065,2065,2065,2065,0
|
|
20240819,134500,12266955,2065,2065,2065,2065,0
|
|
20240819,134400,12266955,2065,2065,2065,2065,0
|
|
20240819,134300,12266955,2065,2065,2065,2065,0
|
|
20240819,134200,12266955,2065,2065,2065,2065,0
|
|
20240819,134100,12266955,2065,2065,2065,2065,0
|
|
20240819,134000,12266955,2065,2065,2065,2065,0
|
|
20240819,133900,12266955,2065,2065,2065,2065,0
|
|
20240819,133800,12266955,2065,2065,2065,2065,0
|
|
20240819,133700,12266955,2065,2065,2065,2065,0
|
|
20240819,133600,12266955,2065,2065,2065,2065,0
|
|
20240819,133500,12266955,2065,2065,2065,2065,0
|
|
20240819,133400,12266955,2065,2065,2065,2065,0
|
|
20240819,133300,12266955,2065,2065,2065,2065,0
|
|
20240819,133200,12266955,2065,2065,2065,2065,0
|
|
20240819,133100,12266955,2065,2065,2065,2065,0
|
|
20240819,133000,12266955,2065,2065,2065,2065,0
|
|
20240819,132900,12266955,2065,2065,2065,2065,0
|
|
20240819,132800,12266955,2065,2065,2065,2065,0
|
|
20240819,132700,12266955,2065,2065,2065,2065,0
|
|
20240819,132600,12266955,2065,2065,2065,2065,0
|
|
20240819,132500,12266955,2065,2065,2065,2065,0
|
|
20240819,132400,12266955,2065,2065,2065,2065,0
|
|
20240819,132300,12266955,2065,2065,2065,2065,0
|
|
20240819,132200,12266955,2065,2065,2065,2065,0
|
|
20240819,132100,12266955,2065,2065,2065,2065,0
|
|
20240819,132000,12266955,2065,2065,2065,2065,0
|
|
20240819,131900,12266955,2065,2065,2065,2065,0
|
|
20240819,131800,12266955,2065,2065,2065,2065,0
|
|
20240819,131700,12266955,2065,2065,2065,2065,0
|
|
20240819,131600,12266955,2065,2065,2065,2065,0
|
|
20240819,131500,12266955,2065,2065,2065,2065,0
|
|
20240819,131400,12266955,2065,2065,2065,2065,0
|
|
20240819,131300,12266955,2065,2065,2065,2065,0
|
|
20240819,131200,12266955,2065,2065,2065,2065,0
|
|
20240819,131100,12266955,2065,2065,2065,2065,0
|
|
20240819,131000,12266955,2065,2065,2065,2065,0
|
|
20240819,130900,12266955,2065,2065,2065,2065,0
|
|
20240819,130800,12266955,2065,2065,2065,2065,0
|
|
20240819,130700,12266955,2065,2065,2065,2065,0
|
|
20240819,130600,12266955,2065,2065,2065,2065,0
|
|
20240819,130500,12266955,2065,2065,2065,2065,0
|
|
20240819,130400,12266955,2065,2065,2065,2065,0
|
|
20240819,130300,12266955,2065,2065,2065,2065,0
|
|
20240819,130200,12266955,2065,2065,2065,2065,0
|
|
20240819,130100,12266955,2065,2065,2065,2065,0
|
|
20240819,130000,12266955,2065,2065,2065,2065,0
|
|
20240819,125900,12266955,2065,2065,2065,2065,0
|
|
20240819,125800,12266955,2065,2065,2065,2065,0
|
|
20240819,125700,12266955,2065,2065,2065,2065,0
|
|
20240819,125600,12266955,2065,2065,2065,2065,0
|
|
20240819,125500,12266955,2065,2065,2065,2065,0
|
|
20240819,125400,12266955,2065,2065,2065,2065,0
|
|
20240819,125300,12266955,2065,2065,2065,2065,0
|
|
20240819,125200,12266955,2065,2065,2065,2065,0
|
|
20240819,125100,12266955,2065,2065,2065,2065,0
|
|
20240819,125000,12266955,2065,2065,2065,2065,0
|
|
20240819,124900,12266955,2065,2065,2065,2065,0
|
|
20240819,124800,12266955,2065,2065,2065,2065,0
|
|
20240819,124700,12266955,2065,2065,2065,2065,0
|
|
20240819,124600,12266955,2065,2065,2065,2065,0
|
|
20240819,124500,12266955,2065,2065,2065,2065,0
|
|
20240819,124400,12266955,2065,2065,2065,2065,0
|
|
20240819,124300,12266955,2065,2065,2065,2065,0
|
|
20240819,124200,12266955,2065,2065,2065,2065,0
|
|
20240819,124100,12266955,2065,2065,2065,2065,0
|
|
20240819,124000,12266955,2065,2065,2065,2065,0
|
|
20240819,123900,12266955,2065,2065,2065,2065,0
|
|
20240819,123800,12266955,2065,2065,2065,2065,0
|
|
20240819,123700,12266955,2065,2065,2065,2065,0
|
|
20240819,123600,12266955,2065,2065,2065,2065,0
|
|
20240819,123500,12266955,2065,2065,2065,2065,0
|
|
20240819,123400,12266955,2065,2065,2065,2065,0
|
|
20240819,123300,12266955,2065,2065,2065,2065,0
|
|
20240819,123200,12266955,2065,2065,2065,2065,0
|
|
20240819,123100,12266955,2065,2065,2065,2065,0
|
|
20240819,123000,12266955,2065,2065,2065,2065,0
|
|
20240819,122900,12266955,2065,2065,2065,2065,0
|
|
20240819,122800,12266955,2065,2065,2065,2065,0
|
|
20240819,122700,12266955,2065,2065,2065,2065,0
|
|
20240819,122600,12266955,2065,2065,2065,2065,0
|
|
20240819,122500,12266955,2065,2065,2065,2065,0
|
|
20240819,122400,12266955,2065,2065,2065,2065,0
|
|
20240819,122300,12266955,2065,2065,2065,2065,0
|
|
20240819,122200,12266955,2065,2065,2065,2065,0
|
|
20240819,122100,12266955,2065,2065,2065,2065,0
|
|
20240819,122000,12266955,2065,2065,2065,2065,0
|
|
20240819,121900,12266955,2065,2065,2065,2065,0
|
|
20240819,121800,12266955,2065,2065,2065,2065,0
|
|
20240819,121700,12266955,2065,2065,2065,2065,0
|
|
20240819,121600,12266955,2065,2065,2065,2065,0
|
|
20240819,121500,12266955,2065,2065,2065,2065,0
|
|
20240819,121400,12266955,2065,2065,2065,2065,0
|
|
20240819,121300,12266955,2065,2065,2065,2065,0
|
|
20240819,121200,12266955,2065,2065,2065,2065,0
|
|
20240819,121100,12266955,2065,2065,2065,2065,0
|
|
20240819,121000,12266955,2065,2065,2065,2065,0
|
|
20240819,120900,12266955,2065,2065,2065,2065,0
|
|
20240819,120800,12266955,2065,2065,2065,2065,0
|
|
20240819,120700,12266955,2065,2065,2065,2065,0
|
|
20240819,120600,12266955,2065,2065,2065,2065,0
|
|
20240819,120500,12266955,2065,2065,2065,2065,0
|
|
20240819,120400,12266955,2065,2065,2065,2065,0
|
|
20240819,120300,12266955,2065,2065,2065,2065,0
|
|
20240819,120200,12266955,2065,2065,2065,2065,0
|
|
20240819,120100,12266955,2065,2065,2065,2065,0
|
|
20240819,120000,12266955,2065,2065,2065,2065,0
|
|
20240819,115900,12266955,2065,2065,2065,2065,0
|
|
20240819,115800,12266955,2065,2065,2065,2065,0
|
|
20240819,115700,12266955,2065,2065,2065,2065,0
|
|
20240819,115600,12266955,2065,2065,2065,2065,0
|
|
20240819,115500,12266955,2065,2065,2065,2065,0
|
|
20240819,115400,12266955,2065,2065,2065,2065,0
|
|
20240819,115300,12266955,2065,2065,2065,2065,0
|
|
20240819,115200,12266955,2065,2065,2065,2065,0
|
|
20240819,115100,12266955,2065,2065,2065,2065,0
|
|
20240819,115000,12266955,2065,2065,2065,2065,0
|
|
20240819,114900,12266955,2065,2065,2065,2065,0
|
|
20240819,114800,12266955,2065,2065,2065,2065,1
|
|
20240819,114700,12264890,2050,2050,2050,2050,0
|
|
20240819,114600,12264890,2050,2050,2050,2050,0
|
|
20240819,114500,12264890,2050,2050,2050,2050,0
|
|
20240819,114400,12264890,2050,2050,2050,2050,0
|
|
20240819,114300,12264890,2050,2050,2050,2050,0
|
|
20240819,114200,12264890,2050,2050,2050,2050,0
|
|
20240819,114100,12264890,2050,2050,2050,2050,0
|
|
20240819,114000,12264890,2050,2050,2050,2050,0
|
|
20240819,113900,12264890,2050,2050,2050,2050,0
|
|
20240819,113800,12264890,2050,2050,2050,2050,0
|
|
20240819,113700,12264890,2050,2050,2050,2050,0
|
|
20240819,113600,12264890,2050,2050,2050,2050,0
|
|
20240819,113500,12264890,2050,2050,2050,2050,0
|
|
20240819,113400,12264890,2050,2050,2050,2050,0
|
|
20240819,113300,12264890,2050,2050,2050,2050,500
|
|
20240819,113200,11239890,2045,2045,2045,2045,0
|
|
20240819,113100,11239890,2045,2045,2045,2045,0
|
|
20240819,113000,11239890,2045,2045,2045,2045,0
|
|
20240819,112900,11239890,2045,2045,2045,2045,0
|
|
20240819,112800,11239890,2045,2045,2045,2045,0
|
|
20240819,112700,11239890,2045,2045,2045,2045,0
|
|
20240819,112600,11239890,2045,2045,2045,2045,0
|
|
20240819,112500,11239890,2045,2050,2050,2045,1500
|
|
20240819,112400,8166890,2070,2070,2070,2070,0
|
|
20240819,112300,8166890,2070,2070,2070,2070,0
|
|
20240819,112200,8166890,2070,2070,2070,2070,0
|
|
20240819,112100,8166890,2070,2070,2070,2070,0
|
|
20240819,112000,8166890,2070,2070,2070,2070,0
|
|
20240819,111900,8166890,2070,2070,2070,2070,0
|
|
20240819,111800,8166890,2070,2070,2070,2070,0
|
|
20240819,111700,8166890,2070,2070,2070,2070,0
|
|
20240819,111600,8166890,2070,2070,2070,2070,0
|
|
20240819,111500,8166890,2070,2070,2070,2070,0
|
|
20240819,111400,8166890,2070,2070,2070,2070,0
|
|
20240819,111300,8166890,2070,2070,2070,2070,0
|
|
20240819,111200,8166890,2070,2070,2070,2070,0
|
|
20240819,111100,8166890,2070,2070,2070,2070,0
|
|
20240819,111000,8166890,2070,2070,2070,2070,0
|
|
20240819,110900,8166890,2070,2070,2070,2070,0
|
|
20240819,110800,8166890,2070,2070,2070,2070,0
|
|
20240819,110700,8166890,2070,2070,2070,2070,0
|
|
20240819,110600,8166890,2070,2070,2070,2070,0
|
|
20240819,110500,8166890,2070,2070,2070,2070,0
|
|
20240819,110400,8166890,2070,2070,2070,2070,0
|
|
20240819,110300,8166890,2070,2070,2070,2070,0
|
|
20240819,110200,8166890,2070,2070,2070,2070,203
|
|
20240819,110100,7746680,2070,2070,2070,2070,113
|
|
20240819,110000,7512770,2070,2070,2070,2070,0
|
|
20240819,105900,7512770,2070,2070,2070,2070,0
|
|
20240819,105800,7512770,2070,2070,2070,2070,0
|
|
20240819,105700,7512770,2070,2070,2070,2070,0
|
|
20240819,105600,7512770,2070,2070,2070,2070,0
|
|
20240819,105500,7512770,2070,2070,2070,2070,0
|
|
20240819,105400,7512770,2070,2070,2070,2070,0
|
|
20240819,105300,7512770,2070,2070,2070,2070,0
|
|
20240819,105200,7512770,2070,2070,2070,2070,0
|
|
20240819,105100,7512770,2070,2070,2070,2070,23
|
|
20240819,105000,7465160,2075,2070,2075,2070,2
|
|
20240819,104900,7461015,2070,2070,2070,2070,1111
|
|
20240819,104800,5161245,2070,2070,2070,2070,14
|
|
20240819,104700,5132265,2070,2070,2070,2070,0
|
|
20240819,104600,5132265,2070,2070,2070,2070,0
|
|
20240819,104500,5132265,2070,2070,2070,2070,0
|
|
20240819,104400,5132265,2070,2070,2070,2070,0
|
|
20240819,104300,5132265,2070,2070,2070,2070,0
|
|
20240819,104200,5132265,2070,2070,2070,2070,0
|
|
20240819,104100,5132265,2070,2070,2070,2070,0
|
|
20240819,104000,5132265,2070,2070,2070,2070,0
|
|
20240819,103900,5132265,2070,2070,2070,2070,0
|
|
20240819,103800,5132265,2070,2070,2070,2070,0
|
|
20240819,103700,5132265,2070,2070,2070,2070,0
|
|
20240819,103600,5132265,2070,2070,2070,2070,0
|
|
20240819,103500,5132265,2070,2070,2070,2070,0
|
|
20240819,103400,5132265,2070,2070,2070,2070,0
|
|
20240819,103300,5132265,2070,2070,2070,2070,357
|
|
20240819,103200,4393275,2070,2070,2070,2070,0
|
|
20240819,103100,4393275,2070,2070,2070,2070,0
|
|
20240819,103000,4393275,2070,2070,2070,2070,111
|
|
20240819,102900,4163505,2070,2060,2070,2060,394
|
|
20240819,102800,3348995,2070,2070,2070,2070,0
|
|
20240819,102700,3348995,2070,2070,2070,2070,0
|
|
20240819,102600,3348995,2070,2070,2070,2070,0
|
|
20240819,102500,3348995,2070,2070,2070,2070,0
|
|
20240819,102400,3348995,2070,2070,2070,2070,0
|
|
20240819,102300,3348995,2070,2070,2070,2070,0
|
|
20240819,102200,3348995,2070,2070,2070,2070,100
|
|
20240819,102100,3141995,2050,2050,2050,2050,0
|
|
20240819,102000,3141995,2050,2050,2050,2050,0
|
|
20240819,101900,3141995,2050,2050,2050,2050,0
|
|
20240819,101800,3141995,2050,2050,2050,2050,0
|
|
20240819,101700,3141995,2050,2050,2050,2050,0
|
|
20240819,101600,3141995,2050,2065,2065,2050,8
|
|
20240819,101500,3125580,2070,2070,2070,2070,0
|
|
20240819,101400,3125580,2070,2070,2070,2070,0
|
|
20240819,101300,3125580,2070,2070,2070,2070,0
|
|
20240819,101200,3125580,2070,2070,2070,2070,0
|
|
20240819,101100,3125580,2070,2070,2070,2070,0
|
|
20240819,101000,3125580,2070,2070,2070,2070,0
|
|
20240819,100900,3125580,2070,2070,2070,2070,0
|
|
20240819,100800,3125580,2070,2070,2070,2070,0
|
|
20240819,100700,3125580,2070,2070,2070,2070,0
|
|
20240819,100600,3125580,2070,2070,2070,2070,0
|
|
20240819,100500,3125580,2070,2070,2070,2070,0
|
|
20240819,100400,3125580,2070,2070,2070,2070,1
|
|
20240819,100300,3123510,2070,2070,2070,2070,0
|
|
20240819,100200,3123510,2070,2070,2070,2070,0
|
|
20240819,100100,3123510,2070,2070,2070,2070,0
|
|
20240819,100000,3123510,2070,2070,2070,2070,0
|
|
20240819,095900,3123510,2070,2070,2070,2070,0
|
|
20240819,095800,3123510,2070,2070,2070,2070,5
|
|
20240819,095700,3113160,2065,2065,2065,2065,0
|
|
20240819,095600,3113160,2065,2065,2065,2065,0
|
|
20240819,095500,3113160,2065,2065,2065,2065,43
|
|
20240819,095400,3024365,2070,2070,2070,2070,0
|
|
20240819,095300,3024365,2070,2070,2070,2070,0
|
|
20240819,095200,3024365,2070,2070,2070,2070,3
|
|
20240819,095100,3018155,2065,2065,2065,2065,161
|
|
20240819,095000,2685690,2065,2065,2065,2065,0
|
|
20240819,094900,2685690,2065,2065,2065,2065,2
|
|
20240819,094800,2681560,2070,2070,2070,2070,0
|
|
20240819,094700,2681560,2070,2070,2070,2070,0
|
|
20240819,094600,2681560,2070,2070,2070,2070,0
|
|
20240819,094500,2681560,2070,2070,2070,2070,0
|
|
20240819,094400,2681560,2070,2070,2070,2070,0
|
|
20240819,094300,2681560,2070,2070,2070,2070,0
|
|
20240819,094200,2681560,2070,2070,2070,2070,0
|
|
20240819,094100,2681560,2070,2070,2070,2070,0
|
|
20240819,094000,2681560,2070,2070,2070,2070,0
|
|
20240819,093900,2681560,2070,2070,2070,2070,0
|
|
20240819,093800,2681560,2070,2070,2070,2070,0
|
|
20240819,093700,2681560,2070,2070,2070,2070,0
|
|
20240819,093600,2681560,2070,2070,2070,2070,0
|
|
20240819,093500,2681560,2070,2070,2070,2070,0
|
|
20240819,093400,2681560,2070,2070,2070,2070,0
|
|
20240819,093300,2681560,2070,2070,2070,2070,0
|
|
20240819,093200,2681560,2070,2070,2070,2070,0
|
|
20240819,093100,2681560,2070,2065,2070,2065,563
|
|
20240819,093000,1518960,2065,2065,2065,2065,36
|
|
20240819,092900,1444620,2065,2065,2065,2065,60
|
|
20240819,092800,1320720,2065,2050,2065,2050,216
|
|
20240819,092700,875210,2065,2065,2065,2065,0
|
|
20240819,092600,875210,2065,2065,2065,2065,0
|
|
20240819,092500,875210,2065,2065,2065,2065,0
|
|
20240819,092400,875210,2065,2065,2065,2065,0
|
|
20240819,092300,875210,2065,2065,2065,2065,0
|
|
20240819,092200,875210,2065,2065,2065,2065,0
|
|
20240819,092100,875210,2065,2065,2065,2065,0
|
|
20240819,092000,875210,2065,2065,2065,2065,0
|
|
20240819,091900,875210,2065,2065,2065,2065,0
|
|
20240819,091800,875210,2065,2065,2065,2065,0
|
|
20240819,091700,875210,2065,2065,2065,2065,0
|
|
20240819,091600,875210,2065,2065,2065,2065,0
|
|
20240819,091500,875210,2065,2065,2065,2065,0
|
|
20240819,091400,875210,2065,2065,2065,2065,0
|
|
20240819,091300,875210,2065,2065,2065,2065,0
|
|
20240819,091200,875210,2065,2065,2065,2065,0
|
|
20240819,091100,875210,2065,2065,2065,2065,0
|
|
20240819,091000,875210,2065,2060,2065,2060,5
|
|
20240819,090900,864905,2040,2040,2040,2040,0
|
|
20240819,090800,864905,2040,2040,2040,2040,0
|
|
20240819,090700,864905,2040,2040,2040,2040,0
|
|
20240819,090600,864905,2040,2040,2040,2040,4
|
|
20240819,090500,856745,2065,2065,2065,2065,0
|
|
20240819,090400,856745,2065,2065,2065,2065,0
|
|
20240819,090300,856745,2065,2065,2065,2065,0
|
|
20240819,090200,856745,2065,2065,2065,2065,5
|
|
20240819,090100,846420,2070,2075,2075,2035,55
|
|
20240819,090000,734180,2050,2085,2085,2050,353
|