662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195900,7541520,2065,2065,2065,2065,185
|
|
20240716,195800,7541520,2065,2065,2065,2065,0
|
|
20240716,195700,7541520,2065,2065,2065,2065,0
|
|
20240716,195600,7541520,2065,2065,2065,2065,0
|
|
20240716,195500,7541520,2065,2065,2065,2065,0
|
|
20240716,195400,7541520,2065,2065,2065,2065,0
|
|
20240716,195300,7541520,2065,2065,2065,2065,0
|
|
20240716,195200,7541520,2065,2065,2065,2065,0
|
|
20240716,195100,7541520,2065,2065,2065,2065,0
|
|
20240716,195000,7541520,2065,2065,2065,2065,0
|
|
20240716,194900,7541520,2065,2065,2065,2065,0
|
|
20240716,194800,7541520,2065,2065,2065,2065,0
|
|
20240716,194700,7541520,2065,2065,2065,2065,0
|
|
20240716,194600,7541520,2065,2065,2065,2065,0
|
|
20240716,194500,7541520,2065,2065,2065,2065,0
|
|
20240716,194400,7541520,2065,2065,2065,2065,0
|
|
20240716,194300,7541520,2065,2065,2065,2065,0
|
|
20240716,194200,7541520,2065,2065,2065,2065,0
|
|
20240716,194100,7541520,2065,2065,2065,2065,0
|
|
20240716,194000,7541520,2065,2065,2065,2065,0
|
|
20240716,193900,7541520,2065,2065,2065,2065,0
|
|
20240716,193800,7541520,2065,2065,2065,2065,0
|
|
20240716,193700,7541520,2065,2065,2065,2065,0
|
|
20240716,193600,7541520,2065,2065,2065,2065,0
|
|
20240716,193500,7541520,2065,2065,2065,2065,0
|
|
20240716,193400,7541520,2065,2065,2065,2065,0
|
|
20240716,193300,7541520,2065,2065,2065,2065,0
|
|
20240716,193200,7541520,2065,2065,2065,2065,0
|
|
20240716,193100,7541520,2065,2065,2065,2065,0
|
|
20240716,193000,7541520,2065,2065,2065,2065,0
|
|
20240716,192900,7541520,2065,2065,2065,2065,185
|
|
20240716,192800,7541520,2065,2065,2065,2065,0
|
|
20240716,192700,7541520,2065,2065,2065,2065,0
|
|
20240716,192600,7541520,2065,2065,2065,2065,0
|
|
20240716,192500,7541520,2065,2065,2065,2065,0
|
|
20240716,192400,7541520,2065,2065,2065,2065,0
|
|
20240716,192300,7541520,2065,2065,2065,2065,0
|
|
20240716,192200,7541520,2065,2065,2065,2065,0
|
|
20240716,192100,7541520,2065,2065,2065,2065,0
|
|
20240716,192000,7541520,2065,2065,2065,2065,0
|
|
20240716,191900,7541520,2065,2065,2065,2065,0
|
|
20240716,191800,7541520,2065,2065,2065,2065,0
|
|
20240716,191700,7541520,2065,2065,2065,2065,0
|
|
20240716,191600,7541520,2065,2065,2065,2065,0
|
|
20240716,191500,7541520,2065,2065,2065,2065,0
|
|
20240716,191400,7541520,2065,2065,2065,2065,0
|
|
20240716,191300,7541520,2065,2065,2065,2065,0
|
|
20240716,191200,7541520,2065,2065,2065,2065,0
|
|
20240716,191100,7541520,2065,2065,2065,2065,0
|
|
20240716,191000,7541520,2065,2065,2065,2065,0
|
|
20240716,190900,7541520,2065,2065,2065,2065,0
|
|
20240716,190800,7541520,2065,2065,2065,2065,0
|
|
20240716,190700,7541520,2065,2065,2065,2065,0
|
|
20240716,190600,7541520,2065,2065,2065,2065,0
|
|
20240716,190500,7541520,2065,2065,2065,2065,0
|
|
20240716,190400,7541520,2065,2065,2065,2065,0
|
|
20240716,190300,7541520,2065,2065,2065,2065,0
|
|
20240716,190200,7541520,2065,2065,2065,2065,0
|
|
20240716,190100,7541520,2065,2065,2065,2065,0
|
|
20240716,190000,7541520,2065,2065,2065,2065,0
|
|
20240716,185900,7541520,2065,2065,2065,2065,185
|
|
20240716,185800,7541520,2065,2065,2065,2065,0
|
|
20240716,185700,7541520,2065,2065,2065,2065,0
|
|
20240716,185600,7541520,2065,2065,2065,2065,0
|
|
20240716,185500,7541520,2065,2065,2065,2065,0
|
|
20240716,185400,7541520,2065,2065,2065,2065,0
|
|
20240716,185300,7541520,2065,2065,2065,2065,0
|
|
20240716,185200,7541520,2065,2065,2065,2065,0
|
|
20240716,185100,7541520,2065,2065,2065,2065,0
|
|
20240716,185000,7541520,2065,2065,2065,2065,0
|
|
20240716,184900,7541520,2065,2065,2065,2065,0
|
|
20240716,184800,7541520,2065,2065,2065,2065,0
|
|
20240716,184700,7541520,2065,2065,2065,2065,0
|
|
20240716,184600,7541520,2065,2065,2065,2065,0
|
|
20240716,184500,7541520,2065,2065,2065,2065,0
|
|
20240716,184400,7541520,2065,2065,2065,2065,0
|
|
20240716,184300,7541520,2065,2065,2065,2065,0
|
|
20240716,184200,7541520,2065,2065,2065,2065,0
|
|
20240716,184100,7541520,2065,2065,2065,2065,0
|
|
20240716,184000,7541520,2065,2065,2065,2065,0
|
|
20240716,183900,7541520,2065,2065,2065,2065,0
|
|
20240716,183800,7541520,2065,2065,2065,2065,0
|
|
20240716,183700,7541520,2065,2065,2065,2065,0
|
|
20240716,183600,7541520,2065,2065,2065,2065,0
|
|
20240716,183500,7541520,2065,2065,2065,2065,0
|
|
20240716,183400,7541520,2065,2065,2065,2065,0
|
|
20240716,183300,7541520,2065,2065,2065,2065,0
|
|
20240716,183200,7541520,2065,2065,2065,2065,0
|
|
20240716,183100,7541520,2065,2065,2065,2065,0
|
|
20240716,183000,7541520,2065,2065,2065,2065,0
|
|
20240716,182900,7541520,2065,2065,2065,2065,185
|
|
20240716,182800,7541520,2065,2065,2065,2065,0
|
|
20240716,182700,7541520,2065,2065,2065,2065,0
|
|
20240716,182600,7541520,2065,2065,2065,2065,0
|
|
20240716,182500,7541520,2065,2065,2065,2065,0
|
|
20240716,182400,7541520,2065,2065,2065,2065,0
|
|
20240716,182300,7541520,2065,2065,2065,2065,0
|
|
20240716,182200,7541520,2065,2065,2065,2065,0
|
|
20240716,182100,7541520,2065,2065,2065,2065,0
|
|
20240716,182000,7541520,2065,2065,2065,2065,0
|
|
20240716,181900,7541520,2065,2065,2065,2065,0
|
|
20240716,181800,7541520,2065,2065,2065,2065,0
|
|
20240716,181700,7541520,2065,2065,2065,2065,0
|
|
20240716,181600,7541520,2065,2065,2065,2065,0
|
|
20240716,181500,7541520,2065,2065,2065,2065,0
|
|
20240716,181400,7541520,2065,2065,2065,2065,0
|
|
20240716,181300,7541520,2065,2065,2065,2065,0
|
|
20240716,181200,7541520,2065,2065,2065,2065,0
|
|
20240716,181100,7541520,2065,2065,2065,2065,0
|
|
20240716,181000,7541520,2065,2065,2065,2065,0
|
|
20240716,180900,7541520,2065,2065,2065,2065,0
|
|
20240716,180800,7541520,2065,2065,2065,2065,0
|
|
20240716,180700,7541520,2065,2065,2065,2065,0
|
|
20240716,180600,7541520,2065,2065,2065,2065,0
|
|
20240716,180500,7541520,2065,2065,2065,2065,0
|
|
20240716,180400,7541520,2065,2065,2065,2065,0
|
|
20240716,180300,7541520,2065,2065,2065,2065,0
|
|
20240716,180200,7541520,2065,2065,2065,2065,0
|
|
20240716,180100,7541520,2065,2065,2065,2065,0
|
|
20240716,180000,7541520,2065,2065,2065,2065,0
|
|
20240716,175900,7541520,2065,2065,2065,2065,185
|
|
20240716,175800,7541520,2065,2065,2065,2065,0
|
|
20240716,175700,7541520,2065,2065,2065,2065,0
|
|
20240716,175600,7541520,2065,2065,2065,2065,0
|
|
20240716,175500,7541520,2065,2065,2065,2065,0
|
|
20240716,175400,7541520,2065,2065,2065,2065,0
|
|
20240716,175300,7541520,2065,2065,2065,2065,0
|
|
20240716,175200,7541520,2065,2065,2065,2065,0
|
|
20240716,175100,7541520,2065,2065,2065,2065,0
|
|
20240716,175000,7541520,2065,2065,2065,2065,0
|
|
20240716,174900,7541520,2065,2065,2065,2065,0
|
|
20240716,174800,7541520,2065,2065,2065,2065,0
|
|
20240716,174700,7541520,2065,2065,2065,2065,0
|
|
20240716,174600,7541520,2065,2065,2065,2065,0
|
|
20240716,174500,7541520,2065,2065,2065,2065,0
|
|
20240716,174400,7541520,2065,2065,2065,2065,0
|
|
20240716,174300,7541520,2065,2065,2065,2065,0
|
|
20240716,174200,7541520,2065,2065,2065,2065,0
|
|
20240716,174100,7541520,2065,2065,2065,2065,0
|
|
20240716,174000,7541520,2065,2065,2065,2065,0
|
|
20240716,173900,7541520,2065,2065,2065,2065,0
|
|
20240716,173800,7541520,2065,2065,2065,2065,0
|
|
20240716,173700,7541520,2065,2065,2065,2065,0
|
|
20240716,173600,7541520,2065,2065,2065,2065,0
|
|
20240716,173500,7541520,2065,2065,2065,2065,0
|
|
20240716,173400,7541520,2065,2065,2065,2065,0
|
|
20240716,173300,7541520,2065,2065,2065,2065,0
|
|
20240716,173200,7541520,2065,2065,2065,2065,0
|
|
20240716,173100,7541520,2065,2065,2065,2065,0
|
|
20240716,173000,7541520,2065,2065,2065,2065,0
|
|
20240716,172900,7541520,2065,2065,2065,2065,185
|
|
20240716,172800,7541520,2065,2065,2065,2065,0
|
|
20240716,172700,7541520,2065,2065,2065,2065,0
|
|
20240716,172600,7541520,2065,2065,2065,2065,0
|
|
20240716,172500,7541520,2065,2065,2065,2065,0
|
|
20240716,172400,7541520,2065,2065,2065,2065,0
|
|
20240716,172300,7541520,2065,2065,2065,2065,0
|
|
20240716,172200,7541520,2065,2065,2065,2065,0
|
|
20240716,172100,7541520,2065,2065,2065,2065,0
|
|
20240716,172000,7541520,2065,2065,2065,2065,0
|
|
20240716,171900,7541520,2065,2065,2065,2065,0
|
|
20240716,171800,7541520,2065,2065,2065,2065,0
|
|
20240716,171700,7541520,2065,2065,2065,2065,0
|
|
20240716,171600,7541520,2065,2065,2065,2065,0
|
|
20240716,171500,7541520,2065,2065,2065,2065,0
|
|
20240716,171400,7541520,2065,2065,2065,2065,0
|
|
20240716,171300,7541520,2065,2065,2065,2065,0
|
|
20240716,171200,7541520,2065,2065,2065,2065,0
|
|
20240716,171100,7541520,2065,2065,2065,2065,0
|
|
20240716,171000,7541520,2065,2065,2065,2065,0
|
|
20240716,170900,7541520,2065,2065,2065,2065,0
|
|
20240716,170800,7541520,2065,2065,2065,2065,0
|
|
20240716,170700,7541520,2065,2065,2065,2065,0
|
|
20240716,170600,7541520,2065,2065,2065,2065,0
|
|
20240716,170500,7541520,2065,2065,2065,2065,0
|
|
20240716,170400,7541520,2065,2065,2065,2065,0
|
|
20240716,170300,7541520,2065,2065,2065,2065,0
|
|
20240716,170200,7541520,2065,2065,2065,2065,0
|
|
20240716,170100,7541520,2065,2065,2065,2065,0
|
|
20240716,170000,7541520,2065,2065,2065,2065,0
|
|
20240716,165900,7541520,2065,2065,2065,2065,185
|
|
20240716,165800,7541520,2065,2065,2065,2065,0
|
|
20240716,165700,7541520,2065,2065,2065,2065,0
|
|
20240716,165600,7541520,2065,2065,2065,2065,0
|
|
20240716,165500,7541520,2065,2065,2065,2065,0
|
|
20240716,165400,7541520,2065,2065,2065,2065,0
|
|
20240716,165300,7541520,2065,2065,2065,2065,0
|
|
20240716,165200,7541520,2065,2065,2065,2065,0
|
|
20240716,165100,7541520,2065,2065,2065,2065,0
|
|
20240716,165000,7541520,2065,2065,2065,2065,0
|
|
20240716,164900,7541520,2065,2065,2065,2065,0
|
|
20240716,164800,7541520,2065,2065,2065,2065,0
|
|
20240716,164700,7541520,2065,2065,2065,2065,0
|
|
20240716,164600,7541520,2065,2065,2065,2065,0
|
|
20240716,164500,7541520,2065,2065,2065,2065,0
|
|
20240716,164400,7541520,2065,2065,2065,2065,0
|
|
20240716,164300,7541520,2065,2065,2065,2065,0
|
|
20240716,164200,7541520,2065,2065,2065,2065,0
|
|
20240716,164100,7541520,2065,2065,2065,2065,0
|
|
20240716,164000,7541520,2065,2065,2065,2065,0
|
|
20240716,163900,7541520,2065,2065,2065,2065,0
|
|
20240716,163800,7541520,2065,2065,2065,2065,0
|
|
20240716,163700,7541520,2065,2065,2065,2065,0
|
|
20240716,163600,7541520,2065,2065,2065,2065,0
|
|
20240716,163500,7541520,2065,2065,2065,2065,0
|
|
20240716,163400,7541520,2065,2065,2065,2065,0
|
|
20240716,163300,7541520,2065,2065,2065,2065,0
|
|
20240716,163200,7541520,2065,2065,2065,2065,0
|
|
20240716,163100,7541520,2065,2065,2065,2065,0
|
|
20240716,163000,7541520,2065,2065,2065,2065,0
|
|
20240716,162900,7541520,2065,2065,2065,2065,185
|
|
20240716,162800,7541520,2065,2065,2065,2065,0
|
|
20240716,162700,7541520,2065,2065,2065,2065,0
|
|
20240716,162600,7541520,2065,2065,2065,2065,0
|
|
20240716,162500,7541520,2065,2065,2065,2065,0
|
|
20240716,162400,7541520,2065,2065,2065,2065,0
|
|
20240716,162300,7541520,2065,2065,2065,2065,0
|
|
20240716,162200,7541520,2065,2065,2065,2065,0
|
|
20240716,162100,7541520,2065,2065,2065,2065,0
|
|
20240716,162000,7541520,2065,2065,2065,2065,0
|
|
20240716,161900,7541520,2065,2065,2065,2065,0
|
|
20240716,161800,7541520,2065,2065,2065,2065,0
|
|
20240716,161700,7541520,2065,2065,2065,2065,0
|
|
20240716,161600,7541520,2065,2065,2065,2065,0
|
|
20240716,161500,7541520,2065,2065,2065,2065,0
|
|
20240716,161400,7541520,2065,2065,2065,2065,0
|
|
20240716,161300,7541520,2065,2065,2065,2065,0
|
|
20240716,161200,7541520,2065,2065,2065,2065,0
|
|
20240716,161100,7541520,2065,2065,2065,2065,0
|
|
20240716,161000,7541520,2065,2065,2065,2065,0
|
|
20240716,160900,7541520,2065,2065,2065,2065,0
|
|
20240716,160800,7541520,2065,2065,2065,2065,0
|
|
20240716,160700,7541520,2065,2065,2065,2065,0
|
|
20240716,160600,7541520,2065,2065,2065,2065,0
|
|
20240716,160500,7541520,2065,2065,2065,2065,0
|
|
20240716,160400,7541520,2065,2065,2065,2065,0
|
|
20240716,160300,7541520,2065,2065,2065,2065,0
|
|
20240716,160200,7541520,2065,2065,2065,2065,0
|
|
20240716,160100,7541520,2065,2065,2065,2065,0
|
|
20240716,160000,7541520,2065,2065,2065,2065,0
|
|
20240716,155900,7541520,2065,2065,2065,2065,185
|
|
20240716,155800,7541520,2065,2065,2065,2065,0
|
|
20240716,155700,7541520,2065,2065,2065,2065,0
|
|
20240716,155600,7541520,2065,2065,2065,2065,0
|
|
20240716,155500,7541520,2065,2065,2065,2065,0
|
|
20240716,155400,7541520,2065,2065,2065,2065,0
|
|
20240716,155300,7541520,2065,2065,2065,2065,0
|
|
20240716,155200,7541520,2065,2065,2065,2065,0
|
|
20240716,155100,7541520,2065,2065,2065,2065,0
|
|
20240716,155000,7541520,2065,2065,2065,2065,0
|
|
20240716,154900,7541520,2065,2065,2065,2065,0
|
|
20240716,154800,7541520,2065,2065,2065,2065,0
|
|
20240716,154700,7541520,2065,2065,2065,2065,0
|
|
20240716,154600,7541520,2065,2065,2065,2065,0
|
|
20240716,154500,7541520,2065,2065,2065,2065,0
|
|
20240716,154400,7541520,2065,2065,2065,2065,0
|
|
20240716,154300,7541520,2065,2065,2065,2065,0
|
|
20240716,154200,7541520,2065,2065,2065,2065,0
|
|
20240716,154100,7541520,2065,2065,2065,2065,0
|
|
20240716,154000,7541520,2065,2065,2065,2065,0
|
|
20240716,153900,7541520,2065,2065,2065,2065,0
|
|
20240716,153800,7541520,2065,2065,2065,2065,0
|
|
20240716,153700,7541520,2065,2065,2065,2065,0
|
|
20240716,153600,7541520,2065,2065,2065,2065,0
|
|
20240716,153500,7541520,2065,2065,2065,2065,0
|
|
20240716,153400,7541520,2065,2065,2065,2065,0
|
|
20240716,153300,7541520,2065,2065,2065,2065,0
|
|
20240716,153200,7541520,2065,2065,2065,2065,0
|
|
20240716,153100,7541520,2065,2065,2065,2065,0
|
|
20240716,153000,7541520,2065,2065,2065,2065,185
|
|
20240716,152900,7159495,2070,2070,2070,2070,0
|
|
20240716,152800,7159495,2070,2070,2070,2070,0
|
|
20240716,152700,7159495,2070,2070,2070,2070,0
|
|
20240716,152600,7159495,2070,2070,2070,2070,0
|
|
20240716,152500,7159495,2070,2070,2070,2070,0
|
|
20240716,152400,7159495,2070,2070,2070,2070,0
|
|
20240716,152300,7159495,2070,2070,2070,2070,0
|
|
20240716,152200,7159495,2070,2070,2070,2070,0
|
|
20240716,152100,7159495,2070,2070,2070,2070,0
|
|
20240716,152000,7159495,2070,2070,2070,2070,0
|
|
20240716,151900,7159495,2070,2070,2070,2070,0
|
|
20240716,151800,7159495,2070,2070,2070,2070,182
|
|
20240716,151700,6782755,2065,2065,2065,2065,25
|
|
20240716,151600,6731130,2070,2065,2070,2065,27
|
|
20240716,151500,6675370,2070,2070,2070,2070,0
|
|
20240716,151400,6675370,2070,2070,2070,2070,0
|
|
20240716,151300,6675370,2070,2070,2070,2070,0
|
|
20240716,151200,6675370,2070,2070,2070,2070,0
|
|
20240716,151100,6675370,2070,2070,2070,2070,0
|
|
20240716,151000,6675370,2070,2070,2070,2070,12
|
|
20240716,150900,6650530,2070,2070,2070,2070,0
|
|
20240716,150800,6650530,2070,2070,2070,2070,0
|
|
20240716,150700,6650530,2070,2070,2070,2070,0
|
|
20240716,150600,6650530,2070,2070,2070,2070,1
|
|
20240716,150500,6648460,2065,2065,2065,2065,0
|
|
20240716,150400,6648460,2065,2070,2070,2065,105
|
|
20240716,150300,6431610,2070,2070,2070,2070,1
|
|
20240716,150200,6429540,2065,2065,2065,2065,17
|
|
20240716,150100,6394435,2070,2070,2070,2070,0
|
|
20240716,150000,6394435,2070,2070,2070,2070,0
|
|
20240716,145900,6394435,2070,2070,2070,2070,0
|
|
20240716,145800,6394435,2070,2070,2070,2070,0
|
|
20240716,145700,6394435,2070,2070,2070,2070,0
|
|
20240716,145600,6394435,2070,2070,2070,2070,0
|
|
20240716,145500,6394435,2070,2070,2070,2070,0
|
|
20240716,145400,6394435,2070,2070,2070,2070,0
|
|
20240716,145300,6394435,2070,2070,2070,2070,0
|
|
20240716,145200,6394435,2070,2070,2070,2070,0
|
|
20240716,145100,6394435,2070,2070,2070,2070,0
|
|
20240716,145000,6394435,2070,2070,2070,2070,0
|
|
20240716,144900,6394435,2070,2070,2070,2070,0
|
|
20240716,144800,6394435,2070,2070,2070,2070,0
|
|
20240716,144700,6394435,2070,2070,2070,2070,0
|
|
20240716,144600,6394435,2070,2070,2070,2070,0
|
|
20240716,144500,6394435,2070,2070,2070,2070,0
|
|
20240716,144400,6394435,2070,2070,2070,2070,0
|
|
20240716,144300,6394435,2070,2070,2070,2070,0
|
|
20240716,144200,6394435,2070,2070,2070,2070,0
|
|
20240716,144100,6394435,2070,2070,2070,2070,0
|
|
20240716,144000,6394435,2070,2070,2070,2070,0
|
|
20240716,143900,6394435,2070,2070,2070,2070,0
|
|
20240716,143800,6394435,2070,2070,2070,2070,0
|
|
20240716,143700,6394435,2070,2065,2070,2065,2
|
|
20240716,143600,6390300,2070,2070,2070,2070,0
|
|
20240716,143500,6390300,2070,2070,2070,2070,0
|
|
20240716,143400,6390300,2070,2070,2070,2070,0
|
|
20240716,143300,6390300,2070,2070,2070,2070,0
|
|
20240716,143200,6390300,2070,2070,2070,2070,0
|
|
20240716,143100,6390300,2070,2070,2070,2070,0
|
|
20240716,143000,6390300,2070,2070,2070,2070,0
|
|
20240716,142900,6390300,2070,2070,2070,2070,0
|
|
20240716,142800,6390300,2070,2070,2070,2070,0
|
|
20240716,142700,6390300,2070,2070,2070,2070,0
|
|
20240716,142600,6390300,2070,2070,2070,2070,0
|
|
20240716,142500,6390300,2070,2070,2070,2070,0
|
|
20240716,142400,6390300,2070,2070,2070,2070,0
|
|
20240716,142300,6390300,2070,2070,2070,2070,0
|
|
20240716,142200,6390300,2070,2070,2070,2070,0
|
|
20240716,142100,6390300,2070,2070,2070,2070,0
|
|
20240716,142000,6390300,2070,2070,2070,2070,0
|
|
20240716,141900,6390300,2070,2070,2070,2070,0
|
|
20240716,141800,6390300,2070,2070,2070,2070,0
|
|
20240716,141700,6390300,2070,2070,2070,2070,0
|
|
20240716,141600,6390300,2070,2070,2070,2070,0
|
|
20240716,141500,6390300,2070,2070,2070,2070,0
|
|
20240716,141400,6390300,2070,2070,2070,2070,1
|
|
20240716,141300,6388230,2070,2070,2070,2070,0
|
|
20240716,141200,6388230,2070,2070,2070,2070,0
|
|
20240716,141100,6388230,2070,2070,2070,2070,0
|
|
20240716,141000,6388230,2070,2070,2070,2070,0
|
|
20240716,140900,6388230,2070,2070,2070,2070,0
|
|
20240716,140800,6388230,2070,2070,2070,2070,0
|
|
20240716,140700,6388230,2070,2070,2070,2070,0
|
|
20240716,140600,6388230,2070,2070,2070,2070,0
|
|
20240716,140500,6388230,2070,2070,2070,2070,0
|
|
20240716,140400,6388230,2070,2070,2070,2070,1
|
|
20240716,140300,6386160,2070,2070,2070,2070,0
|
|
20240716,140200,6386160,2070,2070,2070,2070,0
|
|
20240716,140100,6386160,2070,2070,2070,2070,0
|
|
20240716,140000,6386160,2070,2070,2070,2070,0
|
|
20240716,135900,6386160,2070,2070,2070,2070,0
|
|
20240716,135800,6386160,2070,2070,2070,2070,0
|
|
20240716,135700,6386160,2070,2070,2070,2070,0
|
|
20240716,135600,6386160,2070,2070,2070,2070,0
|
|
20240716,135500,6386160,2070,2070,2070,2070,0
|
|
20240716,135400,6386160,2070,2070,2070,2070,0
|
|
20240716,135300,6386160,2070,2070,2070,2070,0
|
|
20240716,135200,6386160,2070,2070,2070,2070,0
|
|
20240716,135100,6386160,2070,2070,2070,2070,0
|
|
20240716,135000,6386160,2070,2070,2070,2070,0
|
|
20240716,134900,6386160,2070,2070,2070,2070,577
|
|
20240716,134800,5191770,2070,2070,2070,2070,0
|
|
20240716,134700,5191770,2070,2070,2070,2070,0
|
|
20240716,134600,5191770,2070,2070,2070,2070,0
|
|
20240716,134500,5191770,2070,2070,2070,2070,0
|
|
20240716,134400,5191770,2070,2070,2070,2070,0
|
|
20240716,134300,5191770,2070,2070,2070,2070,0
|
|
20240716,134200,5191770,2070,2070,2070,2070,0
|
|
20240716,134100,5191770,2070,2070,2070,2070,0
|
|
20240716,134000,5191770,2070,2070,2070,2070,0
|
|
20240716,133900,5191770,2070,2070,2070,2070,0
|
|
20240716,133800,5191770,2070,2070,2070,2070,0
|
|
20240716,133700,5191770,2070,2070,2070,2070,0
|
|
20240716,133600,5191770,2070,2070,2070,2070,0
|
|
20240716,133500,5191770,2070,2070,2070,2070,0
|
|
20240716,133400,5191770,2070,2070,2070,2070,0
|
|
20240716,133300,5191770,2070,2070,2070,2070,0
|
|
20240716,133200,5191770,2070,2070,2070,2070,0
|
|
20240716,133100,5191770,2070,2070,2070,2070,0
|
|
20240716,133000,5191770,2070,2070,2070,2070,0
|
|
20240716,132900,5191770,2070,2070,2070,2070,0
|
|
20240716,132800,5191770,2070,2070,2070,2070,0
|
|
20240716,132700,5191770,2070,2070,2070,2070,0
|
|
20240716,132600,5191770,2070,2070,2070,2070,0
|
|
20240716,132500,5191770,2070,2070,2070,2070,0
|
|
20240716,132400,5191770,2070,2070,2070,2070,0
|
|
20240716,132300,5191770,2070,2070,2070,2070,0
|
|
20240716,132200,5191770,2070,2070,2070,2070,0
|
|
20240716,132100,5191770,2070,2070,2070,2070,0
|
|
20240716,132000,5191770,2070,2070,2070,2070,0
|
|
20240716,131900,5191770,2070,2070,2070,2070,0
|
|
20240716,131800,5191770,2070,2070,2070,2070,0
|
|
20240716,131700,5191770,2070,2070,2070,2070,167
|
|
20240716,131600,4846080,2070,2070,2070,2070,0
|
|
20240716,131500,4846080,2070,2070,2070,2070,0
|
|
20240716,131400,4846080,2070,2070,2070,2070,0
|
|
20240716,131300,4846080,2070,2070,2070,2070,0
|
|
20240716,131200,4846080,2070,2070,2070,2070,0
|
|
20240716,131100,4846080,2070,2070,2070,2070,0
|
|
20240716,131000,4846080,2070,2070,2070,2070,0
|
|
20240716,130900,4846080,2070,2070,2070,2070,0
|
|
20240716,130800,4846080,2070,2070,2070,2070,0
|
|
20240716,130700,4846080,2070,2070,2070,2070,0
|
|
20240716,130600,4846080,2070,2070,2070,2070,0
|
|
20240716,130500,4846080,2070,2070,2070,2070,0
|
|
20240716,130400,4846080,2070,2070,2070,2070,0
|
|
20240716,130300,4846080,2070,2070,2070,2070,0
|
|
20240716,130200,4846080,2070,2070,2070,2070,0
|
|
20240716,130100,4846080,2070,2070,2070,2070,1
|
|
20240716,130000,4844010,2070,2070,2070,2070,0
|
|
20240716,125900,4844010,2070,2070,2070,2070,0
|
|
20240716,125800,4844010,2070,2070,2070,2070,0
|
|
20240716,125700,4844010,2070,2070,2070,2070,0
|
|
20240716,125600,4844010,2070,2070,2070,2070,0
|
|
20240716,125500,4844010,2070,2070,2070,2070,0
|
|
20240716,125400,4844010,2070,2070,2070,2070,0
|
|
20240716,125300,4844010,2070,2070,2070,2070,0
|
|
20240716,125200,4844010,2070,2070,2070,2070,0
|
|
20240716,125100,4844010,2070,2070,2070,2070,0
|
|
20240716,125000,4844010,2070,2070,2070,2070,0
|
|
20240716,124900,4844010,2070,2070,2070,2070,0
|
|
20240716,124800,4844010,2070,2070,2070,2070,0
|
|
20240716,124700,4844010,2070,2070,2070,2070,0
|
|
20240716,124600,4844010,2070,2070,2070,2070,0
|
|
20240716,124500,4844010,2070,2070,2070,2070,0
|
|
20240716,124400,4844010,2070,2070,2070,2070,0
|
|
20240716,124300,4844010,2070,2070,2070,2070,0
|
|
20240716,124200,4844010,2070,2070,2070,2070,0
|
|
20240716,124100,4844010,2070,2070,2070,2070,0
|
|
20240716,124000,4844010,2070,2070,2070,2070,0
|
|
20240716,123900,4844010,2070,2070,2070,2070,0
|
|
20240716,123800,4844010,2070,2070,2070,2070,0
|
|
20240716,123700,4844010,2070,2070,2070,2070,0
|
|
20240716,123600,4844010,2070,2070,2070,2070,0
|
|
20240716,123500,4844010,2070,2070,2070,2070,0
|
|
20240716,123400,4844010,2070,2070,2070,2070,0
|
|
20240716,123300,4844010,2070,2070,2070,2070,0
|
|
20240716,123200,4844010,2070,2070,2070,2070,0
|
|
20240716,123100,4844010,2070,2070,2070,2070,0
|
|
20240716,123000,4844010,2070,2070,2070,2070,0
|
|
20240716,122900,4844010,2070,2070,2070,2070,0
|
|
20240716,122800,4844010,2070,2070,2070,2070,0
|
|
20240716,122700,4844010,2070,2070,2070,2070,0
|
|
20240716,122600,4844010,2070,2070,2070,2070,0
|
|
20240716,122500,4844010,2070,2070,2070,2070,0
|
|
20240716,122400,4844010,2070,2070,2070,2070,0
|
|
20240716,122300,4844010,2070,2070,2070,2070,0
|
|
20240716,122200,4844010,2070,2070,2070,2070,0
|
|
20240716,122100,4844010,2070,2070,2070,2070,0
|
|
20240716,122000,4844010,2070,2070,2070,2070,0
|
|
20240716,121900,4844010,2070,2070,2070,2070,0
|
|
20240716,121800,4844010,2070,2070,2070,2070,0
|
|
20240716,121700,4844010,2070,2070,2070,2070,0
|
|
20240716,121600,4844010,2070,2070,2070,2070,0
|
|
20240716,121500,4844010,2070,2070,2070,2070,0
|
|
20240716,121400,4844010,2070,2070,2070,2070,0
|
|
20240716,121300,4844010,2070,2070,2070,2070,0
|
|
20240716,121200,4844010,2070,2070,2070,2070,0
|
|
20240716,121100,4844010,2070,2070,2070,2070,0
|
|
20240716,121000,4844010,2070,2070,2070,2070,0
|
|
20240716,120900,4844010,2070,2070,2070,2070,0
|
|
20240716,120800,4844010,2070,2070,2070,2070,0
|
|
20240716,120700,4844010,2070,2070,2070,2070,0
|
|
20240716,120600,4844010,2070,2065,2070,2065,2
|
|
20240716,120500,4839875,2070,2070,2070,2070,0
|
|
20240716,120400,4839875,2070,2070,2070,2070,0
|
|
20240716,120300,4839875,2070,2070,2070,2070,0
|
|
20240716,120200,4839875,2070,2070,2070,2070,0
|
|
20240716,120100,4839875,2070,2070,2070,2070,0
|
|
20240716,120000,4839875,2070,2070,2070,2070,0
|
|
20240716,115900,4839875,2070,2070,2070,2070,0
|
|
20240716,115800,4839875,2070,2070,2070,2070,0
|
|
20240716,115700,4839875,2070,2070,2070,2070,0
|
|
20240716,115600,4839875,2070,2070,2070,2070,0
|
|
20240716,115500,4839875,2070,2065,2070,2065,4
|
|
20240716,115400,4831610,2065,2065,2065,2065,1
|
|
20240716,115300,4829545,2065,2065,2065,2065,0
|
|
20240716,115200,4829545,2065,2065,2065,2065,0
|
|
20240716,115100,4829545,2065,2065,2065,2065,0
|
|
20240716,115000,4829545,2065,2065,2065,2065,0
|
|
20240716,114900,4829545,2065,2065,2065,2065,0
|
|
20240716,114800,4829545,2065,2065,2065,2065,13
|
|
20240716,114700,4802700,2065,2065,2065,2065,0
|
|
20240716,114600,4802700,2065,2065,2065,2065,0
|
|
20240716,114500,4802700,2065,2065,2065,2065,0
|
|
20240716,114400,4802700,2065,2065,2065,2065,50
|
|
20240716,114300,4699450,2065,2065,2065,2065,100
|
|
20240716,114200,4492950,2065,2065,2065,2065,336
|
|
20240716,114100,3799110,2070,2070,2070,2070,0
|
|
20240716,114000,3799110,2070,2070,2070,2070,0
|
|
20240716,113900,3799110,2070,2070,2070,2070,0
|
|
20240716,113800,3799110,2070,2070,2070,2070,0
|
|
20240716,113700,3799110,2070,2070,2070,2070,0
|
|
20240716,113600,3799110,2070,2070,2070,2070,0
|
|
20240716,113500,3799110,2070,2070,2070,2070,0
|
|
20240716,113400,3799110,2070,2070,2070,2070,0
|
|
20240716,113300,3799110,2070,2070,2070,2070,0
|
|
20240716,113200,3799110,2070,2070,2070,2070,0
|
|
20240716,113100,3799110,2070,2070,2070,2070,0
|
|
20240716,113000,3799110,2070,2070,2070,2070,0
|
|
20240716,112900,3799110,2070,2070,2070,2070,0
|
|
20240716,112800,3799110,2070,2070,2070,2070,0
|
|
20240716,112700,3799110,2070,2070,2070,2070,0
|
|
20240716,112600,3799110,2070,2070,2070,2070,0
|
|
20240716,112500,3799110,2070,2070,2070,2070,0
|
|
20240716,112400,3799110,2070,2070,2070,2070,0
|
|
20240716,112300,3799110,2070,2070,2070,2070,0
|
|
20240716,112200,3799110,2070,2070,2070,2070,0
|
|
20240716,112100,3799110,2070,2070,2070,2070,1
|
|
20240716,112000,3797040,2070,2070,2070,2070,0
|
|
20240716,111900,3797040,2070,2070,2070,2070,0
|
|
20240716,111800,3797040,2070,2070,2070,2070,0
|
|
20240716,111700,3797040,2070,2070,2070,2070,0
|
|
20240716,111600,3797040,2070,2070,2070,2070,0
|
|
20240716,111500,3797040,2070,2070,2070,2070,0
|
|
20240716,111400,3797040,2070,2070,2070,2070,0
|
|
20240716,111300,3797040,2070,2070,2070,2070,0
|
|
20240716,111200,3797040,2070,2070,2070,2070,0
|
|
20240716,111100,3797040,2070,2070,2070,2070,0
|
|
20240716,111000,3797040,2070,2070,2070,2070,0
|
|
20240716,110900,3797040,2070,2070,2070,2070,0
|
|
20240716,110800,3797040,2070,2070,2070,2070,0
|
|
20240716,110700,3797040,2070,2070,2070,2070,1
|
|
20240716,110600,3794970,2070,2070,2070,2070,0
|
|
20240716,110500,3794970,2070,2070,2070,2070,0
|
|
20240716,110400,3794970,2070,2070,2070,2070,0
|
|
20240716,110300,3794970,2070,2070,2070,2070,0
|
|
20240716,110200,3794970,2070,2070,2070,2070,0
|
|
20240716,110100,3794970,2070,2070,2070,2070,0
|
|
20240716,110000,3794970,2070,2070,2070,2070,0
|
|
20240716,105900,3794970,2070,2070,2070,2070,0
|
|
20240716,105800,3794970,2070,2070,2070,2070,0
|
|
20240716,105700,3794970,2070,2070,2070,2070,1
|
|
20240716,105600,3792900,2070,2070,2070,2070,0
|
|
20240716,105500,3792900,2070,2070,2070,2070,0
|
|
20240716,105400,3792900,2070,2070,2070,2070,1
|
|
20240716,105300,3790830,2065,2065,2065,2065,0
|
|
20240716,105200,3790830,2065,2065,2065,2065,181
|
|
20240716,105100,3417065,2065,2065,2065,2065,0
|
|
20240716,105000,3417065,2065,2065,2065,2065,0
|
|
20240716,104900,3417065,2065,2065,2065,2065,0
|
|
20240716,104800,3417065,2065,2065,2065,2065,0
|
|
20240716,104700,3417065,2065,2065,2065,2065,0
|
|
20240716,104600,3417065,2065,2065,2065,2065,0
|
|
20240716,104500,3417065,2065,2065,2065,2065,0
|
|
20240716,104400,3417065,2065,2065,2065,2065,0
|
|
20240716,104300,3417065,2065,2065,2065,2065,0
|
|
20240716,104200,3417065,2065,2065,2065,2065,0
|
|
20240716,104100,3417065,2065,2065,2065,2065,0
|
|
20240716,104000,3417065,2065,2065,2065,2065,0
|
|
20240716,103900,3417065,2065,2065,2065,2065,0
|
|
20240716,103800,3417065,2065,2065,2065,2065,0
|
|
20240716,103700,3417065,2065,2065,2065,2065,0
|
|
20240716,103600,3417065,2065,2065,2065,2065,0
|
|
20240716,103500,3417065,2065,2065,2065,2065,100
|
|
20240716,103400,3210565,2065,2065,2065,2065,0
|
|
20240716,103300,3210565,2065,2065,2065,2065,2
|
|
20240716,103200,3206435,2065,2065,2065,2065,0
|
|
20240716,103100,3206435,2065,2065,2065,2065,0
|
|
20240716,103000,3206435,2065,2065,2065,2065,0
|
|
20240716,102900,3206435,2065,2065,2065,2065,0
|
|
20240716,102800,3206435,2065,2065,2065,2065,0
|
|
20240716,102700,3206435,2065,2065,2065,2065,0
|
|
20240716,102600,3206435,2065,2065,2065,2065,0
|
|
20240716,102500,3206435,2065,2065,2065,2065,0
|
|
20240716,102400,3206435,2065,2065,2065,2065,0
|
|
20240716,102300,3206435,2065,2065,2065,2065,0
|
|
20240716,102200,3206435,2065,2065,2065,2065,1
|
|
20240716,102100,3204370,2060,2060,2060,2060,0
|
|
20240716,102000,3204370,2060,2060,2060,2060,0
|
|
20240716,101900,3204370,2060,2060,2060,2060,0
|
|
20240716,101800,3204370,2060,2060,2060,2060,0
|
|
20240716,101700,3204370,2060,2060,2060,2060,0
|
|
20240716,101600,3204370,2060,2060,2060,2060,0
|
|
20240716,101500,3204370,2060,2060,2060,2060,4
|
|
20240716,101400,3196130,2060,2060,2060,2060,0
|
|
20240716,101300,3196130,2060,2060,2060,2060,17
|
|
20240716,101200,3161110,2060,2060,2060,2060,0
|
|
20240716,101100,3161110,2060,2060,2060,2060,500
|
|
20240716,101000,2131110,2060,2060,2060,2060,26
|
|
20240716,100900,2077550,2070,2070,2070,2070,0
|
|
20240716,100800,2077550,2070,2070,2070,2070,0
|
|
20240716,100700,2077550,2070,2070,2070,2070,0
|
|
20240716,100600,2077550,2070,2070,2070,2070,1
|
|
20240716,100500,2075480,2070,2070,2070,2070,10
|
|
20240716,100400,2054780,2070,2070,2070,2070,0
|
|
20240716,100300,2054780,2070,2070,2070,2070,0
|
|
20240716,100200,2054780,2070,2070,2070,2070,0
|
|
20240716,100100,2054780,2070,2070,2070,2070,0
|
|
20240716,100000,2054780,2070,2070,2070,2070,0
|
|
20240716,095900,2054780,2070,2070,2070,2070,0
|
|
20240716,095800,2054780,2070,2070,2070,2070,0
|
|
20240716,095700,2054780,2070,2070,2070,2070,0
|
|
20240716,095600,2054780,2070,2065,2070,2065,226
|
|
20240716,095500,1588085,2085,2085,2085,2085,0
|
|
20240716,095400,1588085,2085,2085,2085,2085,0
|
|
20240716,095300,1588085,2085,2085,2085,2085,0
|
|
20240716,095200,1588085,2085,2085,2085,2085,0
|
|
20240716,095100,1588085,2085,2085,2085,2085,0
|
|
20240716,095000,1588085,2085,2085,2085,2085,1
|
|
20240716,094900,1586000,2085,2085,2085,2085,0
|
|
20240716,094800,1586000,2085,2085,2085,2085,0
|
|
20240716,094700,1586000,2085,2085,2085,2085,0
|
|
20240716,094600,1586000,2085,2085,2085,2085,0
|
|
20240716,094500,1586000,2085,2085,2085,2085,0
|
|
20240716,094400,1586000,2085,2085,2085,2085,0
|
|
20240716,094300,1586000,2085,2085,2085,2085,0
|
|
20240716,094200,1586000,2085,2085,2085,2085,0
|
|
20240716,094100,1586000,2085,2085,2085,2085,0
|
|
20240716,094000,1586000,2085,2085,2085,2085,0
|
|
20240716,093900,1586000,2085,2085,2085,2085,0
|
|
20240716,093800,1586000,2085,2085,2085,2085,0
|
|
20240716,093700,1586000,2085,2085,2085,2085,0
|
|
20240716,093600,1586000,2085,2085,2085,2085,1
|
|
20240716,093500,1583915,2065,2065,2065,2065,0
|
|
20240716,093400,1583915,2065,2065,2065,2065,0
|
|
20240716,093300,1583915,2065,2065,2065,2065,500
|
|
20240716,093200,551415,2085,2085,2085,2085,0
|
|
20240716,093100,551415,2085,2085,2085,2085,0
|
|
20240716,093000,551415,2085,2085,2085,2085,0
|
|
20240716,092900,551415,2085,2085,2085,2085,0
|
|
20240716,092800,551415,2085,2085,2085,2085,0
|
|
20240716,092700,551415,2085,2085,2085,2085,0
|
|
20240716,092600,551415,2085,2085,2085,2085,0
|
|
20240716,092500,551415,2085,2085,2085,2085,0
|
|
20240716,092400,551415,2085,2085,2085,2085,0
|
|
20240716,092300,551415,2085,2085,2085,2085,0
|
|
20240716,092200,551415,2085,2085,2085,2085,0
|
|
20240716,092100,551415,2085,2085,2085,2085,0
|
|
20240716,092000,551415,2085,2085,2085,2085,0
|
|
20240716,091900,551415,2085,2085,2085,2085,0
|
|
20240716,091800,551415,2085,2085,2085,2085,0
|
|
20240716,091700,551415,2085,2085,2085,2085,1
|
|
20240716,091600,549330,2065,2065,2065,2065,0
|
|
20240716,091500,549330,2065,2065,2065,2065,0
|
|
20240716,091400,549330,2065,2065,2065,2065,0
|
|
20240716,091300,549330,2065,2065,2065,2065,0
|
|
20240716,091200,549330,2065,2065,2065,2065,0
|
|
20240716,091100,549330,2065,2065,2065,2065,0
|
|
20240716,091000,549330,2065,2065,2065,2065,5
|
|
20240716,090900,539005,2085,2085,2085,2085,0
|
|
20240716,090800,539005,2085,2085,2085,2085,0
|
|
20240716,090700,539005,2085,2085,2085,2085,0
|
|
20240716,090600,539005,2085,2085,2085,2085,0
|
|
20240716,090500,539005,2085,2085,2085,2085,0
|
|
20240716,090400,539005,2085,2085,2085,2085,1
|
|
20240716,090300,536920,2065,2065,2065,2065,10
|
|
20240716,090200,516270,2085,2085,2085,2085,1
|
|
20240716,090100,514185,2065,2065,2065,2065,0
|
|
20240716,090000,514185,2065,2065,2065,2065,249
|