652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194900,24584490,2395,2395,2395,2395,35
|
|
20240808,194800,24584490,2395,2395,2395,2395,0
|
|
20240808,194700,24584490,2395,2395,2395,2395,0
|
|
20240808,194600,24584490,2395,2395,2395,2395,0
|
|
20240808,194500,24584490,2395,2395,2395,2395,0
|
|
20240808,194400,24584490,2395,2395,2395,2395,0
|
|
20240808,194300,24584490,2395,2395,2395,2395,0
|
|
20240808,194200,24584490,2395,2395,2395,2395,0
|
|
20240808,194100,24584490,2395,2395,2395,2395,0
|
|
20240808,194000,24584490,2395,2395,2395,2395,0
|
|
20240808,193900,24584490,2395,2395,2395,2395,0
|
|
20240808,193800,24584490,2395,2395,2395,2395,0
|
|
20240808,193700,24584490,2395,2395,2395,2395,0
|
|
20240808,193600,24584490,2395,2395,2395,2395,0
|
|
20240808,193500,24584490,2395,2395,2395,2395,0
|
|
20240808,193400,24584490,2395,2395,2395,2395,0
|
|
20240808,193300,24584490,2395,2395,2395,2395,0
|
|
20240808,193200,24584490,2395,2395,2395,2395,0
|
|
20240808,193100,24584490,2395,2395,2395,2395,0
|
|
20240808,193000,24584490,2395,2395,2395,2395,0
|
|
20240808,192900,24584490,2395,2395,2395,2395,0
|
|
20240808,192800,24584490,2395,2395,2395,2395,0
|
|
20240808,192700,24584490,2395,2395,2395,2395,0
|
|
20240808,192600,24584490,2395,2395,2395,2395,0
|
|
20240808,192500,24584490,2395,2395,2395,2395,0
|
|
20240808,192400,24584490,2395,2395,2395,2395,0
|
|
20240808,192300,24584490,2395,2395,2395,2395,0
|
|
20240808,192200,24584490,2395,2395,2395,2395,0
|
|
20240808,192100,24584490,2395,2395,2395,2395,0
|
|
20240808,192000,24584490,2395,2395,2395,2395,0
|
|
20240808,191900,24584490,2395,2395,2395,2395,35
|
|
20240808,191800,24584490,2395,2395,2395,2395,0
|
|
20240808,191700,24584490,2395,2395,2395,2395,0
|
|
20240808,191600,24584490,2395,2395,2395,2395,0
|
|
20240808,191500,24584490,2395,2395,2395,2395,0
|
|
20240808,191400,24584490,2395,2395,2395,2395,0
|
|
20240808,191300,24584490,2395,2395,2395,2395,0
|
|
20240808,191200,24584490,2395,2395,2395,2395,0
|
|
20240808,191100,24584490,2395,2395,2395,2395,0
|
|
20240808,191000,24584490,2395,2395,2395,2395,0
|
|
20240808,190900,24584490,2395,2395,2395,2395,0
|
|
20240808,190800,24584490,2395,2395,2395,2395,0
|
|
20240808,190700,24584490,2395,2395,2395,2395,0
|
|
20240808,190600,24584490,2395,2395,2395,2395,0
|
|
20240808,190500,24584490,2395,2395,2395,2395,0
|
|
20240808,190400,24584490,2395,2395,2395,2395,0
|
|
20240808,190300,24584490,2395,2395,2395,2395,0
|
|
20240808,190200,24584490,2395,2395,2395,2395,0
|
|
20240808,190100,24584490,2395,2395,2395,2395,0
|
|
20240808,190000,24584490,2395,2395,2395,2395,0
|
|
20240808,185900,24584490,2395,2395,2395,2395,0
|
|
20240808,185800,24584490,2395,2395,2395,2395,0
|
|
20240808,185700,24584490,2395,2395,2395,2395,0
|
|
20240808,185600,24584490,2395,2395,2395,2395,0
|
|
20240808,185500,24584490,2395,2395,2395,2395,0
|
|
20240808,185400,24584490,2395,2395,2395,2395,0
|
|
20240808,185300,24584490,2395,2395,2395,2395,0
|
|
20240808,185200,24584490,2395,2395,2395,2395,0
|
|
20240808,185100,24584490,2395,2395,2395,2395,0
|
|
20240808,185000,24584490,2395,2395,2395,2395,0
|
|
20240808,184900,24584490,2395,2395,2395,2395,35
|
|
20240808,184800,24584490,2395,2395,2395,2395,0
|
|
20240808,184700,24584490,2395,2395,2395,2395,0
|
|
20240808,184600,24584490,2395,2395,2395,2395,0
|
|
20240808,184500,24584490,2395,2395,2395,2395,0
|
|
20240808,184400,24584490,2395,2395,2395,2395,0
|
|
20240808,184300,24584490,2395,2395,2395,2395,0
|
|
20240808,184200,24584490,2395,2395,2395,2395,0
|
|
20240808,184100,24584490,2395,2395,2395,2395,0
|
|
20240808,184000,24584490,2395,2395,2395,2395,0
|
|
20240808,183900,24584490,2395,2395,2395,2395,0
|
|
20240808,183800,24584490,2395,2395,2395,2395,0
|
|
20240808,183700,24584490,2395,2395,2395,2395,0
|
|
20240808,183600,24584490,2395,2395,2395,2395,0
|
|
20240808,183500,24584490,2395,2395,2395,2395,0
|
|
20240808,183400,24584490,2395,2395,2395,2395,0
|
|
20240808,183300,24584490,2395,2395,2395,2395,0
|
|
20240808,183200,24584490,2395,2395,2395,2395,0
|
|
20240808,183100,24584490,2395,2395,2395,2395,0
|
|
20240808,183000,24584490,2395,2395,2395,2395,0
|
|
20240808,182900,24584490,2395,2395,2395,2395,0
|
|
20240808,182800,24584490,2395,2395,2395,2395,0
|
|
20240808,182700,24584490,2395,2395,2395,2395,0
|
|
20240808,182600,24584490,2395,2395,2395,2395,0
|
|
20240808,182500,24584490,2395,2395,2395,2395,0
|
|
20240808,182400,24584490,2395,2395,2395,2395,0
|
|
20240808,182300,24584490,2395,2395,2395,2395,0
|
|
20240808,182200,24584490,2395,2395,2395,2395,0
|
|
20240808,182100,24584490,2395,2395,2395,2395,0
|
|
20240808,182000,24584490,2395,2395,2395,2395,0
|
|
20240808,181900,24584490,2395,2395,2395,2395,35
|
|
20240808,181800,24584490,2395,2395,2395,2395,0
|
|
20240808,181700,24584490,2395,2395,2395,2395,0
|
|
20240808,181600,24584490,2395,2395,2395,2395,0
|
|
20240808,181500,24584490,2395,2395,2395,2395,0
|
|
20240808,181400,24584490,2395,2395,2395,2395,0
|
|
20240808,181300,24584490,2395,2395,2395,2395,0
|
|
20240808,181200,24584490,2395,2395,2395,2395,0
|
|
20240808,181100,24584490,2395,2395,2395,2395,0
|
|
20240808,181000,24584490,2395,2395,2395,2395,0
|
|
20240808,180900,24584490,2395,2395,2395,2395,0
|
|
20240808,180800,24584490,2395,2395,2395,2395,0
|
|
20240808,180700,24584490,2395,2395,2395,2395,0
|
|
20240808,180600,24584490,2395,2395,2395,2395,0
|
|
20240808,180500,24584490,2395,2395,2395,2395,0
|
|
20240808,180400,24584490,2395,2395,2395,2395,0
|
|
20240808,180300,24584490,2395,2395,2395,2395,0
|
|
20240808,180200,24584490,2395,2395,2395,2395,0
|
|
20240808,180100,24584490,2395,2395,2395,2395,0
|
|
20240808,180000,24584490,2395,2395,2395,2395,0
|
|
20240808,175900,24584490,2395,2395,2395,2395,0
|
|
20240808,175800,24584490,2395,2395,2395,2395,0
|
|
20240808,175700,24584490,2395,2395,2395,2395,0
|
|
20240808,175600,24584490,2395,2395,2395,2395,0
|
|
20240808,175500,24584490,2395,2395,2395,2395,0
|
|
20240808,175400,24584490,2395,2395,2395,2395,0
|
|
20240808,175300,24584490,2395,2395,2395,2395,0
|
|
20240808,175200,24584490,2395,2395,2395,2395,0
|
|
20240808,175100,24584490,2395,2395,2395,2395,0
|
|
20240808,175000,24584490,2395,2395,2395,2395,0
|
|
20240808,174900,24584490,2395,2395,2395,2395,35
|
|
20240808,174800,24584490,2395,2395,2395,2395,0
|
|
20240808,174700,24584490,2395,2395,2395,2395,0
|
|
20240808,174600,24584490,2395,2395,2395,2395,0
|
|
20240808,174500,24584490,2395,2395,2395,2395,0
|
|
20240808,174400,24584490,2395,2395,2395,2395,0
|
|
20240808,174300,24584490,2395,2395,2395,2395,0
|
|
20240808,174200,24584490,2395,2395,2395,2395,0
|
|
20240808,174100,24584490,2395,2395,2395,2395,0
|
|
20240808,174000,24584490,2395,2395,2395,2395,0
|
|
20240808,173900,24584490,2395,2395,2395,2395,0
|
|
20240808,173800,24584490,2395,2395,2395,2395,0
|
|
20240808,173700,24584490,2395,2395,2395,2395,0
|
|
20240808,173600,24584490,2395,2395,2395,2395,0
|
|
20240808,173500,24584490,2395,2395,2395,2395,0
|
|
20240808,173400,24584490,2395,2395,2395,2395,0
|
|
20240808,173300,24584490,2395,2395,2395,2395,0
|
|
20240808,173200,24584490,2395,2395,2395,2395,0
|
|
20240808,173100,24584490,2395,2395,2395,2395,0
|
|
20240808,173000,24584490,2395,2395,2395,2395,0
|
|
20240808,172900,24584490,2395,2395,2395,2395,0
|
|
20240808,172800,24584490,2395,2395,2395,2395,0
|
|
20240808,172700,24584490,2395,2395,2395,2395,0
|
|
20240808,172600,24584490,2395,2395,2395,2395,0
|
|
20240808,172500,24584490,2395,2395,2395,2395,0
|
|
20240808,172400,24584490,2395,2395,2395,2395,0
|
|
20240808,172300,24584490,2395,2395,2395,2395,0
|
|
20240808,172200,24584490,2395,2395,2395,2395,0
|
|
20240808,172100,24584490,2395,2395,2395,2395,0
|
|
20240808,172000,24584490,2395,2395,2395,2395,0
|
|
20240808,171900,24584490,2395,2395,2395,2395,35
|
|
20240808,171800,24584490,2395,2395,2395,2395,0
|
|
20240808,171700,24584490,2395,2395,2395,2395,0
|
|
20240808,171600,24584490,2395,2395,2395,2395,0
|
|
20240808,171500,24584490,2395,2395,2395,2395,0
|
|
20240808,171400,24584490,2395,2395,2395,2395,0
|
|
20240808,171300,24584490,2395,2395,2395,2395,0
|
|
20240808,171200,24584490,2395,2395,2395,2395,0
|
|
20240808,171100,24584490,2395,2395,2395,2395,0
|
|
20240808,171000,24584490,2395,2395,2395,2395,0
|
|
20240808,170900,24584490,2395,2395,2395,2395,0
|
|
20240808,170800,24584490,2395,2395,2395,2395,0
|
|
20240808,170700,24584490,2395,2395,2395,2395,0
|
|
20240808,170600,24584490,2395,2395,2395,2395,0
|
|
20240808,170500,24584490,2395,2395,2395,2395,0
|
|
20240808,170400,24584490,2395,2395,2395,2395,0
|
|
20240808,170300,24584490,2395,2395,2395,2395,0
|
|
20240808,170200,24584490,2395,2395,2395,2395,0
|
|
20240808,170100,24584490,2395,2395,2395,2395,0
|
|
20240808,170000,24584490,2395,2395,2395,2395,0
|
|
20240808,165900,24584490,2395,2395,2395,2395,0
|
|
20240808,165800,24584490,2395,2395,2395,2395,0
|
|
20240808,165700,24584490,2395,2395,2395,2395,0
|
|
20240808,165600,24584490,2395,2395,2395,2395,0
|
|
20240808,165500,24584490,2395,2395,2395,2395,0
|
|
20240808,165400,24584490,2395,2395,2395,2395,0
|
|
20240808,165300,24584490,2395,2395,2395,2395,0
|
|
20240808,165200,24584490,2395,2395,2395,2395,0
|
|
20240808,165100,24584490,2395,2395,2395,2395,0
|
|
20240808,165000,24584490,2395,2395,2395,2395,0
|
|
20240808,164900,24584490,2395,2395,2395,2395,35
|
|
20240808,164800,24584490,2395,2395,2395,2395,0
|
|
20240808,164700,24584490,2395,2395,2395,2395,0
|
|
20240808,164600,24584490,2395,2395,2395,2395,0
|
|
20240808,164500,24584490,2395,2395,2395,2395,0
|
|
20240808,164400,24584490,2395,2395,2395,2395,0
|
|
20240808,164300,24584490,2395,2395,2395,2395,0
|
|
20240808,164200,24584490,2395,2395,2395,2395,0
|
|
20240808,164100,24584490,2395,2395,2395,2395,0
|
|
20240808,164000,24584490,2395,2395,2395,2395,0
|
|
20240808,163900,24584490,2395,2395,2395,2395,0
|
|
20240808,163800,24584490,2395,2395,2395,2395,0
|
|
20240808,163700,24584490,2395,2395,2395,2395,0
|
|
20240808,163600,24584490,2395,2395,2395,2395,0
|
|
20240808,163500,24584490,2395,2395,2395,2395,0
|
|
20240808,163400,24584490,2395,2395,2395,2395,0
|
|
20240808,163300,24584490,2395,2395,2395,2395,0
|
|
20240808,163200,24584490,2395,2395,2395,2395,0
|
|
20240808,163100,24584490,2395,2395,2395,2395,0
|
|
20240808,163000,24584490,2395,2395,2395,2395,0
|
|
20240808,162900,24584490,2395,2395,2395,2395,0
|
|
20240808,162800,24584490,2395,2395,2395,2395,0
|
|
20240808,162700,24584490,2395,2395,2395,2395,0
|
|
20240808,162600,24584490,2395,2395,2395,2395,0
|
|
20240808,162500,24584490,2395,2395,2395,2395,0
|
|
20240808,162400,24584490,2395,2395,2395,2395,0
|
|
20240808,162300,24584490,2395,2395,2395,2395,0
|
|
20240808,162200,24584490,2395,2395,2395,2395,0
|
|
20240808,162100,24584490,2395,2395,2395,2395,0
|
|
20240808,162000,24584490,2395,2395,2395,2395,0
|
|
20240808,161900,24584490,2395,2395,2395,2395,35
|
|
20240808,161800,24584490,2395,2395,2395,2395,0
|
|
20240808,161700,24584490,2395,2395,2395,2395,0
|
|
20240808,161600,24584490,2395,2395,2395,2395,0
|
|
20240808,161500,24584490,2395,2395,2395,2395,0
|
|
20240808,161400,24584490,2395,2395,2395,2395,0
|
|
20240808,161300,24584490,2395,2395,2395,2395,0
|
|
20240808,161200,24584490,2395,2395,2395,2395,0
|
|
20240808,161100,24584490,2395,2395,2395,2395,0
|
|
20240808,161000,24584490,2395,2395,2395,2395,0
|
|
20240808,160900,24584490,2395,2395,2395,2395,0
|
|
20240808,160800,24584490,2395,2395,2395,2395,0
|
|
20240808,160700,24584490,2395,2395,2395,2395,0
|
|
20240808,160600,24584490,2395,2395,2395,2395,0
|
|
20240808,160500,24584490,2395,2395,2395,2395,0
|
|
20240808,160400,24584490,2395,2395,2395,2395,0
|
|
20240808,160300,24584490,2395,2395,2395,2395,0
|
|
20240808,160200,24584490,2395,2395,2395,2395,0
|
|
20240808,160100,24584490,2395,2395,2395,2395,0
|
|
20240808,160000,24584490,2395,2395,2395,2395,0
|
|
20240808,155900,24584490,2395,2395,2395,2395,0
|
|
20240808,155800,24584490,2395,2395,2395,2395,0
|
|
20240808,155700,24584490,2395,2395,2395,2395,0
|
|
20240808,155600,24584490,2395,2395,2395,2395,0
|
|
20240808,155500,24584490,2395,2395,2395,2395,0
|
|
20240808,155400,24584490,2395,2395,2395,2395,0
|
|
20240808,155300,24584490,2395,2395,2395,2395,0
|
|
20240808,155200,24584490,2395,2395,2395,2395,0
|
|
20240808,155100,24584490,2395,2395,2395,2395,0
|
|
20240808,155000,24584490,2395,2395,2395,2395,0
|
|
20240808,154900,24584490,2395,2395,2395,2395,35
|
|
20240808,154800,24584490,2395,2395,2395,2395,0
|
|
20240808,154700,24584490,2395,2395,2395,2395,0
|
|
20240808,154600,24584490,2395,2395,2395,2395,0
|
|
20240808,154500,24584490,2395,2395,2395,2395,0
|
|
20240808,154400,24584490,2395,2395,2395,2395,0
|
|
20240808,154300,24584490,2395,2395,2395,2395,0
|
|
20240808,154200,24584490,2395,2395,2395,2395,0
|
|
20240808,154100,24584490,2395,2395,2395,2395,0
|
|
20240808,154000,24584490,2395,2395,2395,2395,0
|
|
20240808,153900,24584490,2395,2395,2395,2395,0
|
|
20240808,153800,24584490,2395,2395,2395,2395,0
|
|
20240808,153700,24584490,2395,2395,2395,2395,0
|
|
20240808,153600,24584490,2395,2395,2395,2395,0
|
|
20240808,153500,24584490,2395,2395,2395,2395,0
|
|
20240808,153400,24584490,2395,2395,2395,2395,0
|
|
20240808,153300,24584490,2395,2395,2395,2395,0
|
|
20240808,153200,24584490,2395,2395,2395,2395,0
|
|
20240808,153100,24584490,2395,2395,2395,2395,0
|
|
20240808,153000,24584490,2395,2395,2395,2395,35
|
|
20240808,152900,24500665,2355,2355,2355,2355,0
|
|
20240808,152800,24500665,2355,2355,2355,2355,0
|
|
20240808,152700,24500665,2355,2355,2355,2355,0
|
|
20240808,152600,24500665,2355,2355,2355,2355,0
|
|
20240808,152500,24500665,2355,2355,2355,2355,0
|
|
20240808,152400,24500665,2355,2355,2355,2355,0
|
|
20240808,152300,24500665,2355,2355,2355,2355,0
|
|
20240808,152200,24500665,2355,2355,2355,2355,0
|
|
20240808,152100,24500665,2355,2355,2355,2355,0
|
|
20240808,152000,24500665,2355,2355,2355,2355,0
|
|
20240808,151900,24500665,2355,2355,2355,2355,0
|
|
20240808,151800,24500665,2355,2355,2355,2355,0
|
|
20240808,151700,24500665,2355,2355,2355,2355,0
|
|
20240808,151600,24500665,2355,2355,2355,2355,0
|
|
20240808,151500,24500665,2355,2355,2355,2355,0
|
|
20240808,151400,24500665,2355,2355,2355,2355,0
|
|
20240808,151300,24500665,2355,2355,2355,2355,0
|
|
20240808,151200,24500665,2355,2355,2355,2355,0
|
|
20240808,151100,24500665,2355,2355,2355,2355,0
|
|
20240808,151000,24500665,2355,2355,2355,2355,0
|
|
20240808,150900,24500665,2355,2355,2355,2355,0
|
|
20240808,150800,24500665,2355,2355,2355,2355,0
|
|
20240808,150700,24500665,2355,2355,2355,2355,0
|
|
20240808,150600,24500665,2355,2355,2355,2355,0
|
|
20240808,150500,24500665,2355,2355,2355,2355,0
|
|
20240808,150400,24500665,2355,2355,2355,2355,0
|
|
20240808,150300,24500665,2355,2355,2355,2355,0
|
|
20240808,150200,24500665,2355,2355,2355,2355,0
|
|
20240808,150100,24500665,2355,2355,2355,2355,0
|
|
20240808,150000,24500665,2355,2355,2355,2355,0
|
|
20240808,145900,24500665,2355,2355,2355,2355,0
|
|
20240808,145800,24500665,2355,2355,2355,2355,0
|
|
20240808,145700,24500665,2355,2355,2355,2355,0
|
|
20240808,145600,24500665,2355,2355,2355,2355,0
|
|
20240808,145500,24500665,2355,2355,2355,2355,0
|
|
20240808,145400,24500665,2355,2355,2355,2355,0
|
|
20240808,145300,24500665,2355,2350,2355,2350,3
|
|
20240808,145200,24493605,2355,2350,2355,2350,387
|
|
20240808,145100,23583745,2340,2340,2340,2340,0
|
|
20240808,145000,23583745,2340,2340,2340,2340,0
|
|
20240808,144900,23583745,2340,2345,2345,2340,3
|
|
20240808,144800,23576720,2345,2345,2345,2345,0
|
|
20240808,144700,23576720,2345,2345,2345,2345,5
|
|
20240808,144600,23564995,2350,2350,2350,2350,60
|
|
20240808,144500,23423995,2355,2355,2355,2355,0
|
|
20240808,144400,23423995,2355,2355,2355,2355,0
|
|
20240808,144300,23423995,2355,2340,2355,2340,566
|
|
20240808,144200,22094090,2340,2340,2340,2340,0
|
|
20240808,144100,22094090,2340,2340,2340,2330,3290
|
|
20240808,144000,14424280,2340,2365,2365,2340,3070
|
|
20240808,143900,7201155,2370,2370,2370,2370,0
|
|
20240808,143800,7201155,2370,2370,2370,2370,0
|
|
20240808,143700,7201155,2370,2370,2370,2370,0
|
|
20240808,143600,7201155,2370,2370,2370,2370,0
|
|
20240808,143500,7201155,2370,2370,2370,2370,0
|
|
20240808,143400,7201155,2370,2370,2370,2370,0
|
|
20240808,143300,7201155,2370,2370,2370,2370,0
|
|
20240808,143200,7201155,2370,2370,2370,2370,0
|
|
20240808,143100,7201155,2370,2370,2370,2370,0
|
|
20240808,143000,7201155,2370,2370,2370,2370,0
|
|
20240808,142900,7201155,2370,2370,2370,2370,0
|
|
20240808,142800,7201155,2370,2370,2370,2370,0
|
|
20240808,142700,7201155,2370,2370,2370,2370,0
|
|
20240808,142600,7201155,2370,2370,2370,2370,0
|
|
20240808,142500,7201155,2370,2370,2370,2370,0
|
|
20240808,142400,7201155,2370,2370,2370,2370,0
|
|
20240808,142300,7201155,2370,2370,2370,2370,0
|
|
20240808,142200,7201155,2370,2370,2370,2370,0
|
|
20240808,142100,7201155,2370,2370,2370,2370,0
|
|
20240808,142000,7201155,2370,2370,2370,2370,0
|
|
20240808,141900,7201155,2370,2370,2370,2370,0
|
|
20240808,141800,7201155,2370,2370,2370,2370,0
|
|
20240808,141700,7201155,2370,2370,2370,2370,0
|
|
20240808,141600,7201155,2370,2370,2370,2370,0
|
|
20240808,141500,7201155,2370,2370,2370,2370,0
|
|
20240808,141400,7201155,2370,2370,2370,2370,0
|
|
20240808,141300,7201155,2370,2370,2370,2370,0
|
|
20240808,141200,7201155,2370,2370,2370,2370,0
|
|
20240808,141100,7201155,2370,2370,2370,2370,0
|
|
20240808,141000,7201155,2370,2370,2370,2370,0
|
|
20240808,140900,7201155,2370,2370,2370,2370,0
|
|
20240808,140800,7201155,2370,2370,2370,2370,0
|
|
20240808,140700,7201155,2370,2370,2370,2370,0
|
|
20240808,140600,7201155,2370,2370,2370,2370,0
|
|
20240808,140500,7201155,2370,2370,2370,2370,0
|
|
20240808,140400,7201155,2370,2370,2370,2370,0
|
|
20240808,140300,7201155,2370,2370,2370,2370,50
|
|
20240808,140200,7082655,2365,2365,2365,2365,0
|
|
20240808,140100,7082655,2365,2365,2365,2365,0
|
|
20240808,140000,7082655,2365,2365,2365,2365,0
|
|
20240808,135900,7082655,2365,2365,2365,2365,0
|
|
20240808,135800,7082655,2365,2365,2365,2365,0
|
|
20240808,135700,7082655,2365,2365,2365,2365,0
|
|
20240808,135600,7082655,2365,2365,2365,2365,0
|
|
20240808,135500,7082655,2365,2365,2365,2365,0
|
|
20240808,135400,7082655,2365,2365,2365,2365,0
|
|
20240808,135300,7082655,2365,2365,2365,2365,0
|
|
20240808,135200,7082655,2365,2365,2365,2365,0
|
|
20240808,135100,7082655,2365,2365,2365,2365,0
|
|
20240808,135000,7082655,2365,2365,2365,2365,0
|
|
20240808,134900,7082655,2365,2365,2365,2365,0
|
|
20240808,134800,7082655,2365,2365,2365,2365,0
|
|
20240808,134700,7082655,2365,2365,2365,2365,0
|
|
20240808,134600,7082655,2365,2365,2365,2365,1
|
|
20240808,134500,7080290,2365,2365,2365,2365,111
|
|
20240808,134400,6817775,2365,2365,2365,2365,84
|
|
20240808,134300,6619115,2360,2360,2360,2360,77
|
|
20240808,134200,6437395,2360,2360,2360,2360,0
|
|
20240808,134100,6437395,2360,2360,2360,2360,0
|
|
20240808,134000,6437395,2360,2360,2360,2360,0
|
|
20240808,133900,6437395,2360,2360,2360,2360,0
|
|
20240808,133800,6437395,2360,2360,2360,2360,0
|
|
20240808,133700,6437395,2360,2360,2360,2360,51
|
|
20240808,133600,6317035,2370,2370,2370,2370,0
|
|
20240808,133500,6317035,2370,2370,2370,2370,0
|
|
20240808,133400,6317035,2370,2370,2370,2370,0
|
|
20240808,133300,6317035,2370,2370,2370,2370,0
|
|
20240808,133200,6317035,2370,2370,2370,2370,0
|
|
20240808,133100,6317035,2370,2370,2370,2370,0
|
|
20240808,133000,6317035,2370,2370,2370,2370,0
|
|
20240808,132900,6317035,2370,2370,2370,2370,0
|
|
20240808,132800,6317035,2370,2370,2370,2370,0
|
|
20240808,132700,6317035,2370,2370,2370,2370,71
|
|
20240808,132600,6148765,2395,2365,2395,2365,234
|
|
20240808,132500,5591500,2360,2360,2360,2360,1
|
|
20240808,132400,5589140,2360,2360,2360,2360,0
|
|
20240808,132300,5589140,2360,2360,2360,2360,0
|
|
20240808,132200,5589140,2360,2360,2360,2360,0
|
|
20240808,132100,5589140,2360,2360,2360,2360,0
|
|
20240808,132000,5589140,2360,2360,2360,2360,0
|
|
20240808,131900,5589140,2360,2360,2360,2360,0
|
|
20240808,131800,5589140,2360,2360,2360,2360,0
|
|
20240808,131700,5589140,2360,2360,2360,2360,0
|
|
20240808,131600,5589140,2360,2360,2360,2360,0
|
|
20240808,131500,5589140,2360,2360,2360,2360,1
|
|
20240808,131400,5586780,2365,2365,2365,2365,0
|
|
20240808,131300,5586780,2365,2365,2365,2365,0
|
|
20240808,131200,5586780,2365,2365,2365,2365,0
|
|
20240808,131100,5586780,2365,2365,2365,2365,0
|
|
20240808,131000,5586780,2365,2365,2365,2365,0
|
|
20240808,130900,5586780,2365,2365,2365,2365,0
|
|
20240808,130800,5586780,2365,2365,2365,2365,0
|
|
20240808,130700,5586780,2365,2365,2365,2365,0
|
|
20240808,130600,5586780,2365,2365,2365,2365,2
|
|
20240808,130500,5582050,2375,2375,2375,2375,0
|
|
20240808,130400,5582050,2375,2375,2375,2375,0
|
|
20240808,130300,5582050,2375,2375,2375,2375,0
|
|
20240808,130200,5582050,2375,2375,2375,2375,0
|
|
20240808,130100,5582050,2375,2375,2375,2375,0
|
|
20240808,130000,5582050,2375,2375,2375,2375,0
|
|
20240808,125900,5582050,2375,2375,2375,2375,0
|
|
20240808,125800,5582050,2375,2360,2375,2360,181
|
|
20240808,125700,5154280,2360,2360,2360,2360,0
|
|
20240808,125600,5154280,2360,2360,2360,2360,0
|
|
20240808,125500,5154280,2360,2360,2360,2360,0
|
|
20240808,125400,5154280,2360,2360,2360,2360,0
|
|
20240808,125300,5154280,2360,2360,2360,2360,0
|
|
20240808,125200,5154280,2360,2360,2360,2360,0
|
|
20240808,125100,5154280,2360,2360,2360,2360,0
|
|
20240808,125000,5154280,2360,2360,2360,2360,0
|
|
20240808,124900,5154280,2360,2360,2360,2360,0
|
|
20240808,124800,5154280,2360,2360,2360,2360,0
|
|
20240808,124700,5154280,2360,2360,2360,2360,0
|
|
20240808,124600,5154280,2360,2360,2360,2360,20
|
|
20240808,124500,5107080,2360,2360,2360,2360,0
|
|
20240808,124400,5107080,2360,2360,2360,2360,0
|
|
20240808,124300,5107080,2360,2360,2360,2360,0
|
|
20240808,124200,5107080,2360,2360,2360,2360,0
|
|
20240808,124100,5107080,2360,2360,2360,2360,0
|
|
20240808,124000,5107080,2360,2360,2360,2360,0
|
|
20240808,123900,5107080,2360,2360,2360,2360,0
|
|
20240808,123800,5107080,2360,2360,2360,2360,0
|
|
20240808,123700,5107080,2360,2360,2360,2360,0
|
|
20240808,123600,5107080,2360,2360,2360,2360,0
|
|
20240808,123500,5107080,2360,2360,2360,2360,0
|
|
20240808,123400,5107080,2360,2360,2360,2360,0
|
|
20240808,123300,5107080,2360,2360,2360,2360,0
|
|
20240808,123200,5107080,2360,2360,2360,2360,0
|
|
20240808,123100,5107080,2360,2360,2360,2360,0
|
|
20240808,123000,5107080,2360,2360,2360,2360,0
|
|
20240808,122900,5107080,2360,2360,2360,2360,0
|
|
20240808,122800,5107080,2360,2360,2360,2360,0
|
|
20240808,122700,5107080,2360,2360,2360,2360,0
|
|
20240808,122600,5107080,2360,2360,2360,2360,0
|
|
20240808,122500,5107080,2360,2360,2360,2360,0
|
|
20240808,122400,5107080,2360,2360,2360,2360,0
|
|
20240808,122300,5107080,2360,2360,2360,2360,0
|
|
20240808,122200,5107080,2360,2360,2360,2360,0
|
|
20240808,122100,5107080,2360,2360,2360,2360,0
|
|
20240808,122000,5107080,2360,2360,2360,2360,0
|
|
20240808,121900,5107080,2360,2360,2360,2360,0
|
|
20240808,121800,5107080,2360,2360,2360,2360,0
|
|
20240808,121700,5107080,2360,2360,2360,2360,0
|
|
20240808,121600,5107080,2360,2360,2360,2360,0
|
|
20240808,121500,5107080,2360,2360,2360,2360,0
|
|
20240808,121400,5107080,2360,2360,2360,2360,0
|
|
20240808,121300,5107080,2360,2360,2360,2360,0
|
|
20240808,121200,5107080,2360,2360,2360,2360,0
|
|
20240808,121100,5107080,2360,2360,2360,2360,51
|
|
20240808,121000,4986720,2370,2370,2370,2370,0
|
|
20240808,120900,4986720,2370,2370,2370,2370,0
|
|
20240808,120800,4986720,2370,2370,2370,2370,0
|
|
20240808,120700,4986720,2370,2370,2370,2370,0
|
|
20240808,120600,4986720,2370,2370,2370,2370,1
|
|
20240808,120500,4984350,2360,2360,2360,2360,0
|
|
20240808,120400,4984350,2360,2360,2360,2360,0
|
|
20240808,120300,4984350,2360,2360,2360,2360,0
|
|
20240808,120200,4984350,2360,2360,2360,2360,0
|
|
20240808,120100,4984350,2360,2360,2360,2360,0
|
|
20240808,120000,4984350,2360,2360,2360,2360,0
|
|
20240808,115900,4984350,2360,2360,2360,2360,0
|
|
20240808,115800,4984350,2360,2360,2360,2360,0
|
|
20240808,115700,4984350,2360,2360,2360,2360,0
|
|
20240808,115600,4984350,2360,2355,2360,2355,64
|
|
20240808,115500,4833625,2360,2360,2360,2360,0
|
|
20240808,115400,4833625,2360,2360,2360,2360,0
|
|
20240808,115300,4833625,2360,2360,2360,2360,0
|
|
20240808,115200,4833625,2360,2360,2360,2360,0
|
|
20240808,115100,4833625,2360,2360,2360,2360,0
|
|
20240808,115000,4833625,2360,2360,2360,2360,0
|
|
20240808,114900,4833625,2360,2360,2360,2360,0
|
|
20240808,114800,4833625,2360,2360,2360,2360,0
|
|
20240808,114700,4833625,2360,2360,2360,2360,0
|
|
20240808,114600,4833625,2360,2360,2360,2360,0
|
|
20240808,114500,4833625,2360,2360,2360,2360,5
|
|
20240808,114400,4821825,2355,2355,2355,2355,0
|
|
20240808,114300,4821825,2355,2355,2355,2355,0
|
|
20240808,114200,4821825,2355,2355,2355,2355,0
|
|
20240808,114100,4821825,2355,2355,2355,2355,0
|
|
20240808,114000,4821825,2355,2355,2355,2355,0
|
|
20240808,113900,4821825,2355,2355,2355,2355,0
|
|
20240808,113800,4821825,2355,2355,2355,2355,0
|
|
20240808,113700,4821825,2355,2355,2355,2355,0
|
|
20240808,113600,4821825,2355,2355,2355,2355,0
|
|
20240808,113500,4821825,2355,2355,2355,2355,0
|
|
20240808,113400,4821825,2355,2355,2355,2355,0
|
|
20240808,113300,4821825,2355,2355,2355,2355,0
|
|
20240808,113200,4821825,2355,2355,2355,2355,0
|
|
20240808,113100,4821825,2355,2355,2355,2355,0
|
|
20240808,113000,4821825,2355,2355,2355,2355,0
|
|
20240808,112900,4821825,2355,2355,2355,2355,0
|
|
20240808,112800,4821825,2355,2355,2355,2355,0
|
|
20240808,112700,4821825,2355,2355,2355,2355,0
|
|
20240808,112600,4821825,2355,2355,2355,2355,57
|
|
20240808,112500,4687590,2355,2355,2355,2355,0
|
|
20240808,112400,4687590,2355,2355,2355,2355,0
|
|
20240808,112300,4687590,2355,2355,2355,2355,0
|
|
20240808,112200,4687590,2355,2355,2355,2355,0
|
|
20240808,112100,4687590,2355,2350,2355,2350,408
|
|
20240808,112000,3726910,2340,2340,2340,2340,0
|
|
20240808,111900,3726910,2340,2340,2340,2340,0
|
|
20240808,111800,3726910,2340,2340,2340,2340,0
|
|
20240808,111700,3726910,2340,2340,2340,2340,0
|
|
20240808,111600,3726910,2340,2340,2340,2340,0
|
|
20240808,111500,3726910,2340,2340,2340,2340,0
|
|
20240808,111400,3726910,2340,2340,2340,2340,0
|
|
20240808,111300,3726910,2340,2340,2340,2340,0
|
|
20240808,111200,3726910,2340,2340,2340,2340,0
|
|
20240808,111100,3726910,2340,2340,2340,2340,22
|
|
20240808,111000,3675430,2340,2340,2340,2340,0
|
|
20240808,110900,3675430,2340,2340,2340,2340,0
|
|
20240808,110800,3675430,2340,2340,2340,2340,0
|
|
20240808,110700,3675430,2340,2340,2340,2340,0
|
|
20240808,110600,3675430,2340,2340,2340,2340,0
|
|
20240808,110500,3675430,2340,2340,2340,2340,0
|
|
20240808,110400,3675430,2340,2340,2340,2340,0
|
|
20240808,110300,3675430,2340,2340,2340,2340,0
|
|
20240808,110200,3675430,2340,2340,2340,2340,0
|
|
20240808,110100,3675430,2340,2340,2340,2340,0
|
|
20240808,110000,3675430,2340,2340,2340,2340,0
|
|
20240808,105900,3675430,2340,2340,2340,2340,0
|
|
20240808,105800,3675430,2340,2340,2340,2340,0
|
|
20240808,105700,3675430,2340,2340,2340,2340,0
|
|
20240808,105600,3675430,2340,2340,2340,2340,0
|
|
20240808,105500,3675430,2340,2340,2340,2340,0
|
|
20240808,105400,3675430,2340,2340,2340,2340,0
|
|
20240808,105300,3675430,2340,2340,2340,2340,0
|
|
20240808,105200,3675430,2340,2340,2340,2340,0
|
|
20240808,105100,3675430,2340,2340,2340,2340,0
|
|
20240808,105000,3675430,2340,2340,2340,2340,0
|
|
20240808,104900,3675430,2340,2340,2340,2340,0
|
|
20240808,104800,3675430,2340,2340,2340,2340,0
|
|
20240808,104700,3675430,2340,2340,2340,2340,70
|
|
20240808,104600,3511630,2335,2335,2335,2335,0
|
|
20240808,104500,3511630,2335,2335,2335,2335,0
|
|
20240808,104400,3511630,2335,2335,2335,2335,0
|
|
20240808,104300,3511630,2335,2335,2335,2335,0
|
|
20240808,104200,3511630,2335,2335,2335,2335,0
|
|
20240808,104100,3511630,2335,2335,2335,2335,0
|
|
20240808,104000,3511630,2335,2335,2335,2335,0
|
|
20240808,103900,3511630,2335,2335,2335,2335,0
|
|
20240808,103800,3511630,2335,2335,2335,2335,0
|
|
20240808,103700,3511630,2335,2335,2335,2335,0
|
|
20240808,103600,3511630,2335,2335,2335,2335,0
|
|
20240808,103500,3511630,2335,2335,2335,2335,0
|
|
20240808,103400,3511630,2335,2335,2335,2335,0
|
|
20240808,103300,3511630,2335,2335,2335,2335,0
|
|
20240808,103200,3511630,2335,2335,2335,2335,0
|
|
20240808,103100,3511630,2335,2335,2335,2335,0
|
|
20240808,103000,3511630,2335,2335,2335,2335,0
|
|
20240808,102900,3511630,2335,2335,2335,2335,0
|
|
20240808,102800,3511630,2335,2335,2335,2335,0
|
|
20240808,102700,3511630,2335,2335,2335,2335,2
|
|
20240808,102600,3506960,2350,2350,2350,2350,0
|
|
20240808,102500,3506960,2350,2350,2350,2350,0
|
|
20240808,102400,3506960,2350,2350,2350,2350,0
|
|
20240808,102300,3506960,2350,2350,2350,2350,0
|
|
20240808,102200,3506960,2350,2350,2350,2350,0
|
|
20240808,102100,3506960,2350,2350,2350,2350,0
|
|
20240808,102000,3506960,2350,2350,2350,2350,0
|
|
20240808,101900,3506960,2350,2350,2350,2350,0
|
|
20240808,101800,3506960,2350,2350,2350,2350,0
|
|
20240808,101700,3506960,2350,2345,2350,2345,3
|
|
20240808,101600,3499915,2345,2345,2345,2345,701
|
|
20240808,101500,1856070,2350,2350,2350,2350,0
|
|
20240808,101400,1856070,2350,2350,2350,2350,0
|
|
20240808,101300,1856070,2350,2350,2350,2350,0
|
|
20240808,101200,1856070,2350,2350,2350,2350,0
|
|
20240808,101100,1856070,2350,2350,2350,2350,0
|
|
20240808,101000,1856070,2350,2350,2350,2350,0
|
|
20240808,100900,1856070,2350,2350,2350,2350,0
|
|
20240808,100800,1856070,2350,2350,2350,2350,0
|
|
20240808,100700,1856070,2350,2350,2350,2350,0
|
|
20240808,100600,1856070,2350,2350,2350,2350,0
|
|
20240808,100500,1856070,2350,2350,2350,2350,0
|
|
20240808,100400,1856070,2350,2350,2350,2350,0
|
|
20240808,100300,1856070,2350,2350,2350,2350,0
|
|
20240808,100200,1856070,2350,2350,2350,2350,0
|
|
20240808,100100,1856070,2350,2350,2350,2350,0
|
|
20240808,100000,1856070,2350,2350,2350,2350,0
|
|
20240808,095900,1856070,2350,2350,2350,2350,0
|
|
20240808,095800,1856070,2350,2350,2350,2350,0
|
|
20240808,095700,1856070,2350,2350,2350,2350,0
|
|
20240808,095600,1856070,2350,2350,2350,2350,0
|
|
20240808,095500,1856070,2350,2350,2350,2350,0
|
|
20240808,095400,1856070,2350,2350,2350,2350,0
|
|
20240808,095300,1856070,2350,2350,2350,2350,0
|
|
20240808,095200,1856070,2350,2350,2350,2350,0
|
|
20240808,095100,1856070,2350,2345,2350,2345,16
|
|
20240808,095000,1818475,2350,2350,2350,2350,0
|
|
20240808,094900,1818475,2350,2350,2350,2350,0
|
|
20240808,094800,1818475,2350,2350,2350,2350,0
|
|
20240808,094700,1818475,2350,2350,2350,2350,0
|
|
20240808,094600,1818475,2350,2350,2350,2350,0
|
|
20240808,094500,1818475,2350,2350,2350,2350,0
|
|
20240808,094400,1818475,2350,2350,2350,2350,0
|
|
20240808,094300,1818475,2350,2350,2350,2350,0
|
|
20240808,094200,1818475,2350,2350,2350,2350,0
|
|
20240808,094100,1818475,2350,2350,2350,2350,0
|
|
20240808,094000,1818475,2350,2345,2350,2345,4
|
|
20240808,093900,1809090,2340,2340,2340,2340,0
|
|
20240808,093800,1809090,2340,2340,2340,2340,0
|
|
20240808,093700,1809090,2340,2340,2340,2340,0
|
|
20240808,093600,1809090,2340,2340,2340,2340,484
|
|
20240808,093500,676530,2340,2340,2340,2340,0
|
|
20240808,093400,676530,2340,2340,2340,2340,0
|
|
20240808,093300,676530,2340,2340,2340,2340,0
|
|
20240808,093200,676530,2340,2340,2340,2340,2
|
|
20240808,093100,671850,2340,2340,2340,2340,0
|
|
20240808,093000,671850,2340,2340,2340,2340,0
|
|
20240808,092900,671850,2340,2340,2340,2340,0
|
|
20240808,092800,671850,2340,2340,2340,2340,0
|
|
20240808,092700,671850,2340,2340,2340,2340,0
|
|
20240808,092600,671850,2340,2340,2340,2340,0
|
|
20240808,092500,671850,2340,2340,2340,2340,0
|
|
20240808,092400,671850,2340,2340,2340,2340,0
|
|
20240808,092300,671850,2340,2340,2340,2340,0
|
|
20240808,092200,671850,2340,2340,2340,2340,0
|
|
20240808,092100,671850,2340,2340,2340,2340,0
|
|
20240808,092000,671850,2340,2340,2340,2340,0
|
|
20240808,091900,671850,2340,2340,2340,2340,0
|
|
20240808,091800,671850,2340,2340,2340,2340,0
|
|
20240808,091700,671850,2340,2340,2340,2340,0
|
|
20240808,091600,671850,2340,2340,2340,2340,100
|
|
20240808,091500,437850,2340,2340,2340,2340,0
|
|
20240808,091400,437850,2340,2340,2340,2340,0
|
|
20240808,091300,437850,2340,2340,2340,2340,0
|
|
20240808,091200,437850,2340,2340,2340,2340,0
|
|
20240808,091100,437850,2340,2340,2340,2340,0
|
|
20240808,091000,437850,2340,2340,2340,2340,0
|
|
20240808,090900,437850,2340,2340,2340,2340,0
|
|
20240808,090800,437850,2340,2340,2340,2340,0
|
|
20240808,090700,437850,2340,2340,2340,2340,1
|
|
20240808,090600,435510,2340,2340,2340,2340,1
|
|
20240808,090500,433170,2340,2340,2340,2340,1
|
|
20240808,090400,430830,2350,2340,2350,2340,4
|
|
20240808,090300,421440,2340,2340,2340,2340,1
|
|
20240808,090200,419100,2340,2340,2340,2340,1
|
|
20240808,090100,416760,2340,2340,2340,2340,5
|
|
20240808,090000,405060,2355,2355,2355,2355,172
|