650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,194700,11932905,2490,2490,2490,2490,302
|
|
20240812,194600,11932905,2490,2490,2490,2490,0
|
|
20240812,194500,11932905,2490,2490,2490,2490,0
|
|
20240812,194400,11932905,2490,2490,2490,2490,0
|
|
20240812,194300,11932905,2490,2490,2490,2490,0
|
|
20240812,194200,11932905,2490,2490,2490,2490,0
|
|
20240812,194100,11932905,2490,2490,2490,2490,0
|
|
20240812,194000,11932905,2490,2490,2490,2490,0
|
|
20240812,193900,11932905,2490,2490,2490,2490,0
|
|
20240812,193800,11932905,2490,2490,2490,2490,0
|
|
20240812,193700,11932905,2490,2490,2490,2490,0
|
|
20240812,193600,11932905,2490,2490,2490,2490,0
|
|
20240812,193500,11932905,2490,2490,2490,2490,0
|
|
20240812,193400,11932905,2490,2490,2490,2490,0
|
|
20240812,193300,11932905,2490,2490,2490,2490,0
|
|
20240812,193200,11932905,2490,2490,2490,2490,0
|
|
20240812,193100,11932905,2490,2490,2490,2490,0
|
|
20240812,193000,11932905,2490,2490,2490,2490,0
|
|
20240812,192900,11932905,2490,2490,2490,2490,0
|
|
20240812,192800,11932905,2490,2490,2490,2490,0
|
|
20240812,192700,11932905,2490,2490,2490,2490,0
|
|
20240812,192600,11932905,2490,2490,2490,2490,0
|
|
20240812,192500,11932905,2490,2490,2490,2490,0
|
|
20240812,192400,11932905,2490,2490,2490,2490,0
|
|
20240812,192300,11932905,2490,2490,2490,2490,0
|
|
20240812,192200,11932905,2490,2490,2490,2490,0
|
|
20240812,192100,11932905,2490,2490,2490,2490,0
|
|
20240812,192000,11932905,2490,2490,2490,2490,0
|
|
20240812,191900,11932905,2490,2490,2490,2490,0
|
|
20240812,191800,11932905,2490,2490,2490,2490,0
|
|
20240812,191700,11932905,2490,2490,2490,2490,302
|
|
20240812,191600,11932905,2490,2490,2490,2490,0
|
|
20240812,191500,11932905,2490,2490,2490,2490,0
|
|
20240812,191400,11932905,2490,2490,2490,2490,0
|
|
20240812,191300,11932905,2490,2490,2490,2490,0
|
|
20240812,191200,11932905,2490,2490,2490,2490,0
|
|
20240812,191100,11932905,2490,2490,2490,2490,0
|
|
20240812,191000,11932905,2490,2490,2490,2490,0
|
|
20240812,190900,11932905,2490,2490,2490,2490,0
|
|
20240812,190800,11932905,2490,2490,2490,2490,0
|
|
20240812,190700,11932905,2490,2490,2490,2490,0
|
|
20240812,190600,11932905,2490,2490,2490,2490,0
|
|
20240812,190500,11932905,2490,2490,2490,2490,0
|
|
20240812,190400,11932905,2490,2490,2490,2490,0
|
|
20240812,190300,11932905,2490,2490,2490,2490,0
|
|
20240812,190200,11932905,2490,2490,2490,2490,0
|
|
20240812,190100,11932905,2490,2490,2490,2490,0
|
|
20240812,190000,11932905,2490,2490,2490,2490,0
|
|
20240812,185900,11932905,2490,2490,2490,2490,0
|
|
20240812,185800,11932905,2490,2490,2490,2490,0
|
|
20240812,185700,11932905,2490,2490,2490,2490,0
|
|
20240812,185600,11932905,2490,2490,2490,2490,0
|
|
20240812,185500,11932905,2490,2490,2490,2490,0
|
|
20240812,185400,11932905,2490,2490,2490,2490,0
|
|
20240812,185300,11932905,2490,2490,2490,2490,0
|
|
20240812,185200,11932905,2490,2490,2490,2490,0
|
|
20240812,185100,11932905,2490,2490,2490,2490,0
|
|
20240812,185000,11932905,2490,2490,2490,2490,0
|
|
20240812,184900,11932905,2490,2490,2490,2490,0
|
|
20240812,184800,11932905,2490,2490,2490,2490,0
|
|
20240812,184700,11932905,2490,2490,2490,2490,302
|
|
20240812,184600,11932905,2490,2490,2490,2490,0
|
|
20240812,184500,11932905,2490,2490,2490,2490,0
|
|
20240812,184400,11932905,2490,2490,2490,2490,0
|
|
20240812,184300,11932905,2490,2490,2490,2490,0
|
|
20240812,184200,11932905,2490,2490,2490,2490,0
|
|
20240812,184100,11932905,2490,2490,2490,2490,0
|
|
20240812,184000,11932905,2490,2490,2490,2490,0
|
|
20240812,183900,11932905,2490,2490,2490,2490,0
|
|
20240812,183800,11932905,2490,2490,2490,2490,0
|
|
20240812,183700,11932905,2490,2490,2490,2490,0
|
|
20240812,183600,11932905,2490,2490,2490,2490,0
|
|
20240812,183500,11932905,2490,2490,2490,2490,0
|
|
20240812,183400,11932905,2490,2490,2490,2490,0
|
|
20240812,183300,11932905,2490,2490,2490,2490,0
|
|
20240812,183200,11932905,2490,2490,2490,2490,0
|
|
20240812,183100,11932905,2490,2490,2490,2490,0
|
|
20240812,183000,11932905,2490,2490,2490,2490,0
|
|
20240812,182900,11932905,2490,2490,2490,2490,0
|
|
20240812,182800,11932905,2490,2490,2490,2490,0
|
|
20240812,182700,11932905,2490,2490,2490,2490,0
|
|
20240812,182600,11932905,2490,2490,2490,2490,0
|
|
20240812,182500,11932905,2490,2490,2490,2490,0
|
|
20240812,182400,11932905,2490,2490,2490,2490,0
|
|
20240812,182300,11932905,2490,2490,2490,2490,0
|
|
20240812,182200,11932905,2490,2490,2490,2490,0
|
|
20240812,182100,11932905,2490,2490,2490,2490,0
|
|
20240812,182000,11932905,2490,2490,2490,2490,0
|
|
20240812,181900,11932905,2490,2490,2490,2490,0
|
|
20240812,181800,11932905,2490,2490,2490,2490,0
|
|
20240812,181700,11932905,2490,2490,2490,2490,302
|
|
20240812,181600,11932905,2490,2490,2490,2490,0
|
|
20240812,181500,11932905,2490,2490,2490,2490,0
|
|
20240812,181400,11932905,2490,2490,2490,2490,0
|
|
20240812,181300,11932905,2490,2490,2490,2490,0
|
|
20240812,181200,11932905,2490,2490,2490,2490,0
|
|
20240812,181100,11932905,2490,2490,2490,2490,0
|
|
20240812,181000,11932905,2490,2490,2490,2490,0
|
|
20240812,180900,11932905,2490,2490,2490,2490,0
|
|
20240812,180800,11932905,2490,2490,2490,2490,0
|
|
20240812,180700,11932905,2490,2490,2490,2490,0
|
|
20240812,180600,11932905,2490,2490,2490,2490,0
|
|
20240812,180500,11932905,2490,2490,2490,2490,0
|
|
20240812,180400,11932905,2490,2490,2490,2490,0
|
|
20240812,180300,11932905,2490,2490,2490,2490,0
|
|
20240812,180200,11932905,2490,2490,2490,2490,0
|
|
20240812,180100,11932905,2490,2490,2490,2490,0
|
|
20240812,180000,11932905,2490,2490,2490,2490,0
|
|
20240812,175900,11932905,2490,2490,2490,2490,0
|
|
20240812,175800,11932905,2490,2490,2490,2490,0
|
|
20240812,175700,11932905,2490,2490,2490,2490,0
|
|
20240812,175600,11932905,2490,2490,2490,2490,0
|
|
20240812,175500,11932905,2490,2490,2490,2490,0
|
|
20240812,175400,11932905,2490,2490,2490,2490,0
|
|
20240812,175300,11932905,2490,2490,2490,2490,0
|
|
20240812,175200,11932905,2490,2490,2490,2490,0
|
|
20240812,175100,11932905,2490,2490,2490,2490,0
|
|
20240812,175000,11932905,2490,2490,2490,2490,0
|
|
20240812,174900,11932905,2490,2490,2490,2490,0
|
|
20240812,174800,11932905,2490,2490,2490,2490,0
|
|
20240812,174700,11932905,2490,2490,2490,2490,302
|
|
20240812,174600,11932905,2490,2490,2490,2490,0
|
|
20240812,174500,11932905,2490,2490,2490,2490,0
|
|
20240812,174400,11932905,2490,2490,2490,2490,0
|
|
20240812,174300,11932905,2490,2490,2490,2490,0
|
|
20240812,174200,11932905,2490,2490,2490,2490,0
|
|
20240812,174100,11932905,2490,2490,2490,2490,0
|
|
20240812,174000,11932905,2490,2490,2490,2490,0
|
|
20240812,173900,11932905,2490,2490,2490,2490,0
|
|
20240812,173800,11932905,2490,2490,2490,2490,0
|
|
20240812,173700,11932905,2490,2490,2490,2490,0
|
|
20240812,173600,11932905,2490,2490,2490,2490,0
|
|
20240812,173500,11932905,2490,2490,2490,2490,0
|
|
20240812,173400,11932905,2490,2490,2490,2490,0
|
|
20240812,173300,11932905,2490,2490,2490,2490,0
|
|
20240812,173200,11932905,2490,2490,2490,2490,0
|
|
20240812,173100,11932905,2490,2490,2490,2490,0
|
|
20240812,173000,11932905,2490,2490,2490,2490,0
|
|
20240812,172900,11932905,2490,2490,2490,2490,0
|
|
20240812,172800,11932905,2490,2490,2490,2490,0
|
|
20240812,172700,11932905,2490,2490,2490,2490,0
|
|
20240812,172600,11932905,2490,2490,2490,2490,0
|
|
20240812,172500,11932905,2490,2490,2490,2490,0
|
|
20240812,172400,11932905,2490,2490,2490,2490,0
|
|
20240812,172300,11932905,2490,2490,2490,2490,0
|
|
20240812,172200,11932905,2490,2490,2490,2490,0
|
|
20240812,172100,11932905,2490,2490,2490,2490,0
|
|
20240812,172000,11932905,2490,2490,2490,2490,0
|
|
20240812,171900,11932905,2490,2490,2490,2490,0
|
|
20240812,171800,11932905,2490,2490,2490,2490,0
|
|
20240812,171700,11932905,2490,2490,2490,2490,302
|
|
20240812,171600,11932905,2490,2490,2490,2490,0
|
|
20240812,171500,11932905,2490,2490,2490,2490,0
|
|
20240812,171400,11932905,2490,2490,2490,2490,0
|
|
20240812,171300,11932905,2490,2490,2490,2490,0
|
|
20240812,171200,11932905,2490,2490,2490,2490,0
|
|
20240812,171100,11932905,2490,2490,2490,2490,0
|
|
20240812,171000,11932905,2490,2490,2490,2490,0
|
|
20240812,170900,11932905,2490,2490,2490,2490,0
|
|
20240812,170800,11932905,2490,2490,2490,2490,0
|
|
20240812,170700,11932905,2490,2490,2490,2490,0
|
|
20240812,170600,11932905,2490,2490,2490,2490,0
|
|
20240812,170500,11932905,2490,2490,2490,2490,0
|
|
20240812,170400,11932905,2490,2490,2490,2490,0
|
|
20240812,170300,11932905,2490,2490,2490,2490,0
|
|
20240812,170200,11932905,2490,2490,2490,2490,0
|
|
20240812,170100,11932905,2490,2490,2490,2490,0
|
|
20240812,170000,11932905,2490,2490,2490,2490,0
|
|
20240812,165900,11932905,2490,2490,2490,2490,0
|
|
20240812,165800,11932905,2490,2490,2490,2490,0
|
|
20240812,165700,11932905,2490,2490,2490,2490,0
|
|
20240812,165600,11932905,2490,2490,2490,2490,0
|
|
20240812,165500,11932905,2490,2490,2490,2490,0
|
|
20240812,165400,11932905,2490,2490,2490,2490,0
|
|
20240812,165300,11932905,2490,2490,2490,2490,0
|
|
20240812,165200,11932905,2490,2490,2490,2490,0
|
|
20240812,165100,11932905,2490,2490,2490,2490,0
|
|
20240812,165000,11932905,2490,2490,2490,2490,0
|
|
20240812,164900,11932905,2490,2490,2490,2490,0
|
|
20240812,164800,11932905,2490,2490,2490,2490,0
|
|
20240812,164700,11932905,2490,2490,2490,2490,302
|
|
20240812,164600,11932905,2490,2490,2490,2490,0
|
|
20240812,164500,11932905,2490,2490,2490,2490,0
|
|
20240812,164400,11932905,2490,2490,2490,2490,0
|
|
20240812,164300,11932905,2490,2490,2490,2490,0
|
|
20240812,164200,11932905,2490,2490,2490,2490,0
|
|
20240812,164100,11932905,2490,2490,2490,2490,0
|
|
20240812,164000,11932905,2490,2490,2490,2490,0
|
|
20240812,163900,11932905,2490,2490,2490,2490,0
|
|
20240812,163800,11932905,2490,2490,2490,2490,0
|
|
20240812,163700,11932905,2490,2490,2490,2490,0
|
|
20240812,163600,11932905,2490,2490,2490,2490,0
|
|
20240812,163500,11932905,2490,2490,2490,2490,0
|
|
20240812,163400,11932905,2490,2490,2490,2490,0
|
|
20240812,163300,11932905,2490,2490,2490,2490,0
|
|
20240812,163200,11932905,2490,2490,2490,2490,0
|
|
20240812,163100,11932905,2490,2490,2490,2490,0
|
|
20240812,163000,11932905,2490,2490,2490,2490,0
|
|
20240812,162900,11932905,2490,2490,2490,2490,0
|
|
20240812,162800,11932905,2490,2490,2490,2490,0
|
|
20240812,162700,11932905,2490,2490,2490,2490,0
|
|
20240812,162600,11932905,2490,2490,2490,2490,0
|
|
20240812,162500,11932905,2490,2490,2490,2490,0
|
|
20240812,162400,11932905,2490,2490,2490,2490,0
|
|
20240812,162300,11932905,2490,2490,2490,2490,0
|
|
20240812,162200,11932905,2490,2490,2490,2490,0
|
|
20240812,162100,11932905,2490,2490,2490,2490,0
|
|
20240812,162000,11932905,2490,2490,2490,2490,0
|
|
20240812,161900,11932905,2490,2490,2490,2490,0
|
|
20240812,161800,11932905,2490,2490,2490,2490,0
|
|
20240812,161700,11932905,2490,2490,2490,2490,302
|
|
20240812,161600,11932905,2490,2490,2490,2490,0
|
|
20240812,161500,11932905,2490,2490,2490,2490,0
|
|
20240812,161400,11932905,2490,2490,2490,2490,0
|
|
20240812,161300,11932905,2490,2490,2490,2490,0
|
|
20240812,161200,11932905,2490,2490,2490,2490,0
|
|
20240812,161100,11932905,2490,2490,2490,2490,0
|
|
20240812,161000,11932905,2490,2490,2490,2490,0
|
|
20240812,160900,11932905,2490,2490,2490,2490,0
|
|
20240812,160800,11932905,2490,2490,2490,2490,0
|
|
20240812,160700,11932905,2490,2490,2490,2490,0
|
|
20240812,160600,11932905,2490,2490,2490,2490,0
|
|
20240812,160500,11932905,2490,2490,2490,2490,0
|
|
20240812,160400,11932905,2490,2490,2490,2490,0
|
|
20240812,160300,11932905,2490,2490,2490,2490,0
|
|
20240812,160200,11932905,2490,2490,2490,2490,0
|
|
20240812,160100,11932905,2490,2490,2490,2490,0
|
|
20240812,160000,11932905,2490,2490,2490,2490,0
|
|
20240812,155900,11932905,2490,2490,2490,2490,0
|
|
20240812,155800,11932905,2490,2490,2490,2490,0
|
|
20240812,155700,11932905,2490,2490,2490,2490,0
|
|
20240812,155600,11932905,2490,2490,2490,2490,0
|
|
20240812,155500,11932905,2490,2490,2490,2490,0
|
|
20240812,155400,11932905,2490,2490,2490,2490,0
|
|
20240812,155300,11932905,2490,2490,2490,2490,0
|
|
20240812,155200,11932905,2490,2490,2490,2490,0
|
|
20240812,155100,11932905,2490,2490,2490,2490,0
|
|
20240812,155000,11932905,2490,2490,2490,2490,0
|
|
20240812,154900,11932905,2490,2490,2490,2490,0
|
|
20240812,154800,11932905,2490,2490,2490,2490,0
|
|
20240812,154700,11932905,2490,2490,2490,2490,302
|
|
20240812,154600,11932905,2490,2490,2490,2490,0
|
|
20240812,154500,11932905,2490,2490,2490,2490,0
|
|
20240812,154400,11932905,2490,2490,2490,2490,0
|
|
20240812,154300,11932905,2490,2490,2490,2490,0
|
|
20240812,154200,11932905,2490,2490,2490,2490,0
|
|
20240812,154100,11932905,2490,2490,2490,2490,0
|
|
20240812,154000,11932905,2490,2490,2490,2490,0
|
|
20240812,153900,11932905,2490,2490,2490,2490,0
|
|
20240812,153800,11932905,2490,2490,2490,2490,0
|
|
20240812,153700,11932905,2490,2490,2490,2490,0
|
|
20240812,153600,11932905,2490,2490,2490,2490,0
|
|
20240812,153500,11932905,2490,2490,2490,2490,0
|
|
20240812,153400,11932905,2490,2490,2490,2490,0
|
|
20240812,153300,11932905,2490,2490,2490,2490,0
|
|
20240812,153200,11932905,2490,2490,2490,2490,0
|
|
20240812,153100,11932905,2490,2490,2490,2490,0
|
|
20240812,153000,11932905,2490,2490,2490,2490,302
|
|
20240812,152900,11180925,2440,2440,2440,2440,0
|
|
20240812,152800,11180925,2440,2440,2440,2440,0
|
|
20240812,152700,11180925,2440,2440,2440,2440,0
|
|
20240812,152600,11180925,2440,2440,2440,2440,0
|
|
20240812,152500,11180925,2440,2440,2440,2440,0
|
|
20240812,152400,11180925,2440,2440,2440,2440,0
|
|
20240812,152300,11180925,2440,2440,2440,2440,0
|
|
20240812,152200,11180925,2440,2440,2440,2440,0
|
|
20240812,152100,11180925,2440,2440,2440,2440,0
|
|
20240812,152000,11180925,2440,2440,2440,2440,0
|
|
20240812,151900,11180925,2440,2440,2440,2440,0
|
|
20240812,151800,11180925,2440,2440,2440,2440,25
|
|
20240812,151700,11119925,2450,2450,2450,2450,1
|
|
20240812,151600,11117475,2450,2450,2450,2450,0
|
|
20240812,151500,11117475,2450,2450,2450,2450,0
|
|
20240812,151400,11117475,2450,2450,2450,2450,15
|
|
20240812,151300,11080725,2440,2440,2440,2440,0
|
|
20240812,151200,11080725,2440,2440,2440,2440,0
|
|
20240812,151100,11080725,2440,2440,2440,2440,0
|
|
20240812,151000,11080725,2440,2440,2440,2440,6
|
|
20240812,150900,11066085,2450,2450,2450,2450,3
|
|
20240812,150800,11058735,2445,2445,2445,2445,0
|
|
20240812,150700,11058735,2445,2445,2445,2445,0
|
|
20240812,150600,11058735,2445,2445,2445,2445,0
|
|
20240812,150500,11058735,2445,2460,2460,2445,2443
|
|
20240812,150400,5074855,2465,2465,2465,2465,0
|
|
20240812,150300,5074855,2465,2465,2465,2465,0
|
|
20240812,150200,5074855,2465,2465,2465,2465,0
|
|
20240812,150100,5074855,2465,2465,2465,2465,0
|
|
20240812,150000,5074855,2465,2465,2465,2465,0
|
|
20240812,145900,5074855,2465,2465,2465,2465,0
|
|
20240812,145800,5074855,2465,2465,2465,2465,0
|
|
20240812,145700,5074855,2465,2465,2465,2465,0
|
|
20240812,145600,5074855,2465,2465,2465,2465,0
|
|
20240812,145500,5074855,2465,2465,2465,2465,0
|
|
20240812,145400,5074855,2465,2465,2465,2465,0
|
|
20240812,145300,5074855,2465,2465,2465,2465,0
|
|
20240812,145200,5074855,2465,2465,2465,2465,0
|
|
20240812,145100,5074855,2465,2465,2465,2465,0
|
|
20240812,145000,5074855,2465,2465,2465,2465,0
|
|
20240812,144900,5074855,2465,2465,2465,2465,0
|
|
20240812,144800,5074855,2465,2465,2465,2465,0
|
|
20240812,144700,5074855,2465,2465,2465,2465,0
|
|
20240812,144600,5074855,2465,2465,2465,2465,0
|
|
20240812,144500,5074855,2465,2465,2465,2465,0
|
|
20240812,144400,5074855,2465,2465,2465,2465,0
|
|
20240812,144300,5074855,2465,2465,2465,2465,0
|
|
20240812,144200,5074855,2465,2465,2465,2465,0
|
|
20240812,144100,5074855,2465,2465,2465,2465,0
|
|
20240812,144000,5074855,2465,2465,2465,2465,0
|
|
20240812,143900,5074855,2465,2465,2465,2465,0
|
|
20240812,143800,5074855,2465,2465,2465,2465,0
|
|
20240812,143700,5074855,2465,2465,2465,2465,0
|
|
20240812,143600,5074855,2465,2465,2475,2465,28
|
|
20240812,143500,5005820,2465,2465,2465,2465,12
|
|
20240812,143400,4976240,2460,2460,2460,2460,0
|
|
20240812,143300,4976240,2460,2460,2460,2460,0
|
|
20240812,143200,4976240,2460,2460,2460,2460,0
|
|
20240812,143100,4976240,2460,2460,2460,2460,0
|
|
20240812,143000,4976240,2460,2460,2460,2460,0
|
|
20240812,142900,4976240,2460,2460,2460,2460,0
|
|
20240812,142800,4976240,2460,2460,2460,2460,0
|
|
20240812,142700,4976240,2460,2460,2460,2460,0
|
|
20240812,142600,4976240,2460,2460,2460,2460,0
|
|
20240812,142500,4976240,2460,2460,2460,2460,0
|
|
20240812,142400,4976240,2460,2465,2465,2460,3
|
|
20240812,142300,4968855,2460,2460,2460,2460,2
|
|
20240812,142200,4963935,2460,2460,2460,2460,1
|
|
20240812,142100,4961475,2450,2450,2450,2450,0
|
|
20240812,142000,4961475,2450,2450,2450,2450,0
|
|
20240812,141900,4961475,2450,2450,2450,2450,0
|
|
20240812,141800,4961475,2450,2450,2450,2450,0
|
|
20240812,141700,4961475,2450,2450,2450,2450,0
|
|
20240812,141600,4961475,2450,2450,2450,2450,0
|
|
20240812,141500,4961475,2450,2450,2450,2450,0
|
|
20240812,141400,4961475,2450,2450,2450,2450,0
|
|
20240812,141300,4961475,2450,2465,2475,2450,40
|
|
20240812,141200,4862970,2465,2465,2465,2465,0
|
|
20240812,141100,4862970,2465,2465,2465,2465,0
|
|
20240812,141000,4862970,2465,2465,2465,2465,0
|
|
20240812,140900,4862970,2465,2465,2465,2465,0
|
|
20240812,140800,4862970,2465,2465,2465,2465,0
|
|
20240812,140700,4862970,2465,2465,2465,2465,56
|
|
20240812,140600,4724930,2465,2465,2465,2465,0
|
|
20240812,140500,4724930,2465,2465,2465,2465,0
|
|
20240812,140400,4724930,2465,2465,2465,2465,0
|
|
20240812,140300,4724930,2465,2465,2465,2465,0
|
|
20240812,140200,4724930,2465,2465,2465,2465,0
|
|
20240812,140100,4724930,2465,2465,2465,2465,0
|
|
20240812,140000,4724930,2465,2465,2465,2465,0
|
|
20240812,135900,4724930,2465,2465,2465,2465,4
|
|
20240812,135800,4715070,2475,2475,2475,2475,0
|
|
20240812,135700,4715070,2475,2475,2475,2475,0
|
|
20240812,135600,4715070,2475,2475,2475,2475,0
|
|
20240812,135500,4715070,2475,2475,2475,2475,0
|
|
20240812,135400,4715070,2475,2475,2475,2475,0
|
|
20240812,135300,4715070,2475,2475,2475,2475,0
|
|
20240812,135200,4715070,2475,2475,2475,2475,0
|
|
20240812,135100,4715070,2475,2475,2475,2475,0
|
|
20240812,135000,4715070,2475,2475,2475,2475,0
|
|
20240812,134900,4715070,2475,2475,2475,2475,0
|
|
20240812,134800,4715070,2475,2475,2475,2475,0
|
|
20240812,134700,4715070,2475,2475,2475,2475,0
|
|
20240812,134600,4715070,2475,2475,2475,2475,0
|
|
20240812,134500,4715070,2475,2475,2475,2475,0
|
|
20240812,134400,4715070,2475,2475,2475,2475,0
|
|
20240812,134300,4715070,2475,2475,2475,2475,0
|
|
20240812,134200,4715070,2475,2475,2475,2475,0
|
|
20240812,134100,4715070,2475,2455,2475,2455,300
|
|
20240812,134000,3976795,2455,2455,2455,2455,0
|
|
20240812,133900,3976795,2455,2455,2455,2455,0
|
|
20240812,133800,3976795,2455,2455,2455,2455,0
|
|
20240812,133700,3976795,2455,2455,2455,2455,0
|
|
20240812,133600,3976795,2455,2455,2455,2455,0
|
|
20240812,133500,3976795,2455,2455,2455,2455,0
|
|
20240812,133400,3976795,2455,2455,2455,2455,0
|
|
20240812,133300,3976795,2455,2455,2455,2455,0
|
|
20240812,133200,3976795,2455,2455,2455,2455,0
|
|
20240812,133100,3976795,2455,2455,2455,2455,0
|
|
20240812,133000,3976795,2455,2455,2455,2455,0
|
|
20240812,132900,3976795,2455,2455,2455,2455,22
|
|
20240812,132800,3922785,2455,2455,2455,2455,0
|
|
20240812,132700,3922785,2455,2455,2455,2455,0
|
|
20240812,132600,3922785,2455,2455,2455,2455,0
|
|
20240812,132500,3922785,2455,2455,2455,2455,0
|
|
20240812,132400,3922785,2455,2455,2455,2455,0
|
|
20240812,132300,3922785,2455,2455,2455,2455,0
|
|
20240812,132200,3922785,2455,2455,2455,2455,0
|
|
20240812,132100,3922785,2455,2455,2455,2455,0
|
|
20240812,132000,3922785,2455,2455,2455,2455,0
|
|
20240812,131900,3922785,2455,2455,2455,2455,0
|
|
20240812,131800,3922785,2455,2455,2455,2455,0
|
|
20240812,131700,3922785,2455,2455,2455,2455,0
|
|
20240812,131600,3922785,2455,2455,2455,2455,0
|
|
20240812,131500,3922785,2455,2455,2455,2455,0
|
|
20240812,131400,3922785,2455,2455,2455,2455,0
|
|
20240812,131300,3922785,2455,2455,2455,2455,28
|
|
20240812,131200,3854045,2450,2450,2450,2450,0
|
|
20240812,131100,3854045,2450,2450,2450,2450,0
|
|
20240812,131000,3854045,2450,2450,2450,2450,0
|
|
20240812,130900,3854045,2450,2450,2450,2450,20
|
|
20240812,130800,3805045,2455,2455,2455,2455,0
|
|
20240812,130700,3805045,2455,2455,2455,2455,0
|
|
20240812,130600,3805045,2455,2455,2455,2455,0
|
|
20240812,130500,3805045,2455,2455,2455,2455,0
|
|
20240812,130400,3805045,2455,2455,2455,2455,0
|
|
20240812,130300,3805045,2455,2455,2455,2455,3
|
|
20240812,130200,3797680,2450,2450,2450,2450,0
|
|
20240812,130100,3797680,2450,2450,2450,2450,0
|
|
20240812,130000,3797680,2450,2450,2450,2450,0
|
|
20240812,125900,3797680,2450,2450,2450,2450,0
|
|
20240812,125800,3797680,2450,2450,2450,2450,0
|
|
20240812,125700,3797680,2450,2450,2450,2450,0
|
|
20240812,125600,3797680,2450,2450,2450,2450,0
|
|
20240812,125500,3797680,2450,2450,2450,2450,0
|
|
20240812,125400,3797680,2450,2450,2450,2450,0
|
|
20240812,125300,3797680,2450,2450,2450,2450,0
|
|
20240812,125200,3797680,2450,2450,2450,2450,0
|
|
20240812,125100,3797680,2450,2450,2450,2450,0
|
|
20240812,125000,3797680,2450,2450,2450,2450,0
|
|
20240812,124900,3797680,2450,2450,2450,2450,20
|
|
20240812,124800,3748680,2455,2455,2455,2455,0
|
|
20240812,124700,3748680,2455,2455,2455,2455,0
|
|
20240812,124600,3748680,2455,2455,2455,2455,0
|
|
20240812,124500,3748680,2455,2455,2455,2455,0
|
|
20240812,124400,3748680,2455,2455,2455,2455,0
|
|
20240812,124300,3748680,2455,2455,2455,2455,0
|
|
20240812,124200,3748680,2455,2455,2455,2455,0
|
|
20240812,124100,3748680,2455,2455,2455,2455,0
|
|
20240812,124000,3748680,2455,2455,2455,2455,0
|
|
20240812,123900,3748680,2455,2455,2455,2455,0
|
|
20240812,123800,3748680,2455,2455,2455,2455,36
|
|
20240812,123700,3660300,2460,2460,2460,2460,0
|
|
20240812,123600,3660300,2460,2460,2460,2460,0
|
|
20240812,123500,3660300,2460,2460,2460,2460,0
|
|
20240812,123400,3660300,2460,2460,2460,2460,0
|
|
20240812,123300,3660300,2460,2460,2460,2460,0
|
|
20240812,123200,3660300,2460,2460,2460,2460,0
|
|
20240812,123100,3660300,2460,2460,2460,2460,20
|
|
20240812,123000,3611100,2460,2460,2460,2460,0
|
|
20240812,122900,3611100,2460,2460,2460,2460,0
|
|
20240812,122800,3611100,2460,2460,2460,2460,0
|
|
20240812,122700,3611100,2460,2460,2460,2460,0
|
|
20240812,122600,3611100,2460,2460,2460,2460,0
|
|
20240812,122500,3611100,2460,2460,2460,2460,0
|
|
20240812,122400,3611100,2460,2460,2460,2460,0
|
|
20240812,122300,3611100,2460,2460,2460,2460,0
|
|
20240812,122200,3611100,2460,2460,2460,2460,0
|
|
20240812,122100,3611100,2460,2460,2460,2460,0
|
|
20240812,122000,3611100,2460,2460,2460,2460,0
|
|
20240812,121900,3611100,2460,2460,2460,2460,0
|
|
20240812,121800,3611100,2460,2460,2460,2460,0
|
|
20240812,121700,3611100,2460,2460,2460,2460,0
|
|
20240812,121600,3611100,2460,2460,2460,2460,0
|
|
20240812,121500,3611100,2460,2460,2460,2460,0
|
|
20240812,121400,3611100,2460,2460,2460,2460,0
|
|
20240812,121300,3611100,2460,2460,2460,2460,0
|
|
20240812,121200,3611100,2460,2460,2460,2460,0
|
|
20240812,121100,3611100,2460,2460,2460,2460,0
|
|
20240812,121000,3611100,2460,2460,2460,2460,0
|
|
20240812,120900,3611100,2460,2460,2460,2460,0
|
|
20240812,120800,3611100,2460,2460,2460,2460,0
|
|
20240812,120700,3611100,2460,2460,2460,2460,0
|
|
20240812,120600,3611100,2460,2460,2460,2460,0
|
|
20240812,120500,3611100,2460,2460,2460,2460,0
|
|
20240812,120400,3611100,2460,2460,2460,2460,0
|
|
20240812,120300,3611100,2460,2460,2460,2460,0
|
|
20240812,120200,3611100,2460,2460,2460,2460,0
|
|
20240812,120100,3611100,2460,2460,2460,2460,0
|
|
20240812,120000,3611100,2460,2460,2460,2460,0
|
|
20240812,115900,3611100,2460,2460,2460,2460,0
|
|
20240812,115800,3611100,2460,2460,2460,2460,0
|
|
20240812,115700,3611100,2460,2460,2460,2460,0
|
|
20240812,115600,3611100,2460,2460,2460,2460,0
|
|
20240812,115500,3611100,2460,2460,2460,2460,22
|
|
20240812,115400,3556980,2460,2460,2460,2460,0
|
|
20240812,115300,3556980,2460,2460,2460,2460,0
|
|
20240812,115200,3556980,2460,2460,2460,2460,0
|
|
20240812,115100,3556980,2460,2460,2460,2460,0
|
|
20240812,115000,3556980,2460,2460,2460,2460,0
|
|
20240812,114900,3556980,2460,2460,2460,2460,0
|
|
20240812,114800,3556980,2460,2460,2460,2460,0
|
|
20240812,114700,3556980,2460,2460,2460,2460,0
|
|
20240812,114600,3556980,2460,2460,2460,2460,0
|
|
20240812,114500,3556980,2460,2460,2460,2460,2
|
|
20240812,114400,3552060,2455,2455,2455,2455,0
|
|
20240812,114300,3552060,2455,2455,2455,2455,0
|
|
20240812,114200,3552060,2455,2455,2455,2455,3
|
|
20240812,114100,3544695,2450,2450,2450,2450,0
|
|
20240812,114000,3544695,2450,2450,2450,2450,0
|
|
20240812,113900,3544695,2450,2450,2450,2450,0
|
|
20240812,113800,3544695,2450,2450,2450,2450,0
|
|
20240812,113700,3544695,2450,2450,2450,2450,0
|
|
20240812,113600,3544695,2450,2455,2455,2450,189
|
|
20240812,113500,3081145,2455,2455,2455,2455,3
|
|
20240812,113400,3073780,2455,2455,2455,2455,22
|
|
20240812,113300,3019770,2455,2455,2455,2455,0
|
|
20240812,113200,3019770,2455,2455,2455,2455,0
|
|
20240812,113100,3019770,2455,2455,2455,2455,0
|
|
20240812,113000,3019770,2455,2455,2455,2455,0
|
|
20240812,112900,3019770,2455,2455,2455,2455,10
|
|
20240812,112800,2995220,2455,2455,2455,2455,0
|
|
20240812,112700,2995220,2455,2455,2455,2455,0
|
|
20240812,112600,2995220,2455,2455,2455,2455,0
|
|
20240812,112500,2995220,2455,2455,2455,2455,0
|
|
20240812,112400,2995220,2455,2455,2455,2455,0
|
|
20240812,112300,2995220,2455,2455,2455,2455,0
|
|
20240812,112200,2995220,2455,2455,2455,2455,0
|
|
20240812,112100,2995220,2455,2455,2455,2455,0
|
|
20240812,112000,2995220,2455,2455,2455,2455,0
|
|
20240812,111900,2995220,2455,2455,2455,2455,0
|
|
20240812,111800,2995220,2455,2455,2455,2455,0
|
|
20240812,111700,2995220,2455,2455,2455,2455,0
|
|
20240812,111600,2995220,2455,2455,2455,2455,0
|
|
20240812,111500,2995220,2455,2455,2455,2455,0
|
|
20240812,111400,2995220,2455,2455,2455,2455,0
|
|
20240812,111300,2995220,2455,2455,2455,2455,0
|
|
20240812,111200,2995220,2455,2455,2455,2455,0
|
|
20240812,111100,2995220,2455,2455,2455,2455,0
|
|
20240812,111000,2995220,2455,2455,2455,2455,0
|
|
20240812,110900,2995220,2455,2455,2455,2455,0
|
|
20240812,110800,2995220,2455,2455,2455,2455,0
|
|
20240812,110700,2995220,2455,2455,2455,2455,0
|
|
20240812,110600,2995220,2455,2455,2455,2455,0
|
|
20240812,110500,2995220,2455,2455,2455,2455,0
|
|
20240812,110400,2995220,2455,2455,2455,2455,0
|
|
20240812,110300,2995220,2455,2455,2455,2455,0
|
|
20240812,110200,2995220,2455,2455,2455,2455,0
|
|
20240812,110100,2995220,2455,2455,2455,2455,0
|
|
20240812,110000,2995220,2455,2455,2455,2455,0
|
|
20240812,105900,2995220,2455,2455,2455,2455,0
|
|
20240812,105800,2995220,2455,2455,2455,2455,0
|
|
20240812,105700,2995220,2455,2455,2455,2455,0
|
|
20240812,105600,2995220,2455,2455,2455,2455,0
|
|
20240812,105500,2995220,2455,2455,2455,2455,0
|
|
20240812,105400,2995220,2455,2455,2455,2455,0
|
|
20240812,105300,2995220,2455,2455,2455,2455,0
|
|
20240812,105200,2995220,2455,2455,2455,2455,30
|
|
20240812,105100,2921570,2455,2455,2455,2455,259
|
|
20240812,105000,2285725,2455,2455,2455,2455,0
|
|
20240812,104900,2285725,2455,2455,2455,2455,0
|
|
20240812,104800,2285725,2455,2455,2455,2455,0
|
|
20240812,104700,2285725,2455,2455,2455,2455,0
|
|
20240812,104600,2285725,2455,2455,2455,2455,0
|
|
20240812,104500,2285725,2455,2455,2455,2455,0
|
|
20240812,104400,2285725,2455,2455,2455,2455,0
|
|
20240812,104300,2285725,2455,2460,2460,2455,25
|
|
20240812,104200,2224260,2470,2470,2470,2470,0
|
|
20240812,104100,2224260,2470,2470,2470,2470,0
|
|
20240812,104000,2224260,2470,2470,2470,2470,0
|
|
20240812,103900,2224260,2470,2470,2470,2470,0
|
|
20240812,103800,2224260,2470,2470,2470,2470,0
|
|
20240812,103700,2224260,2470,2470,2470,2470,0
|
|
20240812,103600,2224260,2470,2470,2470,2470,0
|
|
20240812,103500,2224260,2470,2470,2470,2470,0
|
|
20240812,103400,2224260,2470,2470,2470,2470,0
|
|
20240812,103300,2224260,2470,2470,2470,2470,0
|
|
20240812,103200,2224260,2470,2470,2470,2470,0
|
|
20240812,103100,2224260,2470,2470,2470,2470,0
|
|
20240812,103000,2224260,2470,2470,2470,2470,0
|
|
20240812,102900,2224260,2470,2470,2470,2470,0
|
|
20240812,102800,2224260,2470,2470,2470,2470,88
|
|
20240812,102700,2006900,2485,2485,2485,2485,0
|
|
20240812,102600,2006900,2485,2485,2485,2485,0
|
|
20240812,102500,2006900,2485,2485,2485,2485,0
|
|
20240812,102400,2006900,2485,2485,2485,2485,0
|
|
20240812,102300,2006900,2485,2485,2485,2485,0
|
|
20240812,102200,2006900,2485,2485,2485,2485,0
|
|
20240812,102100,2006900,2485,2485,2485,2485,0
|
|
20240812,102000,2006900,2485,2485,2485,2485,0
|
|
20240812,101900,2006900,2485,2485,2485,2485,0
|
|
20240812,101800,2006900,2485,2485,2485,2485,0
|
|
20240812,101700,2006900,2485,2485,2485,2485,0
|
|
20240812,101600,2006900,2485,2485,2485,2485,0
|
|
20240812,101500,2006900,2485,2480,2485,2480,9
|
|
20240812,101400,1984550,2475,2475,2475,2475,58
|
|
20240812,101300,1841000,2470,2470,2470,2470,0
|
|
20240812,101200,1841000,2470,2470,2470,2470,0
|
|
20240812,101100,1841000,2470,2470,2470,2470,0
|
|
20240812,101000,1841000,2470,2470,2470,2470,0
|
|
20240812,100900,1841000,2470,2470,2470,2470,0
|
|
20240812,100800,1841000,2470,2470,2470,2470,0
|
|
20240812,100700,1841000,2470,2470,2470,2470,0
|
|
20240812,100600,1841000,2470,2470,2470,2470,0
|
|
20240812,100500,1841000,2470,2470,2470,2470,0
|
|
20240812,100400,1841000,2470,2470,2470,2470,0
|
|
20240812,100300,1841000,2470,2470,2470,2470,0
|
|
20240812,100200,1841000,2470,2470,2470,2470,0
|
|
20240812,100100,1841000,2470,2470,2470,2470,0
|
|
20240812,100000,1841000,2470,2470,2470,2470,0
|
|
20240812,095900,1841000,2470,2470,2470,2470,0
|
|
20240812,095800,1841000,2470,2470,2470,2470,23
|
|
20240812,095700,1784190,2475,2475,2475,2475,0
|
|
20240812,095600,1784190,2475,2475,2475,2475,36
|
|
20240812,095500,1695090,2480,2480,2480,2480,0
|
|
20240812,095400,1695090,2480,2480,2480,2480,0
|
|
20240812,095300,1695090,2480,2480,2480,2480,121
|
|
20240812,095200,1395010,2485,2485,2485,2485,15
|
|
20240812,095100,1357735,2480,2480,2480,2480,81
|
|
20240812,095000,1156855,2480,2480,2480,2480,0
|
|
20240812,094900,1156855,2480,2480,2480,2480,0
|
|
20240812,094800,1156855,2480,2480,2480,2480,0
|
|
20240812,094700,1156855,2480,2480,2480,2480,0
|
|
20240812,094600,1156855,2480,2480,2480,2480,0
|
|
20240812,094500,1156855,2480,2480,2480,2480,0
|
|
20240812,094400,1156855,2480,2480,2480,2480,34
|
|
20240812,094300,1072535,2475,2470,2475,2470,96
|
|
20240812,094200,835070,2475,2475,2475,2475,45
|
|
20240812,094100,723695,2475,2475,2475,2475,1
|
|
20240812,094000,721220,2480,2480,2480,2480,0
|
|
20240812,093900,721220,2480,2480,2480,2480,0
|
|
20240812,093800,721220,2480,2480,2480,2480,0
|
|
20240812,093700,721220,2480,2480,2480,2480,186
|
|
20240812,093600,259940,2480,2480,2480,2480,0
|
|
20240812,093500,259940,2480,2480,2480,2480,1
|
|
20240812,093400,257460,2485,2485,2485,2485,0
|
|
20240812,093300,257460,2485,2485,2485,2485,0
|
|
20240812,093200,257460,2485,2485,2485,2485,0
|
|
20240812,093100,257460,2485,2485,2485,2485,0
|
|
20240812,093000,257460,2485,2485,2485,2485,0
|
|
20240812,092900,257460,2485,2485,2485,2485,0
|
|
20240812,092800,257460,2485,2485,2485,2485,0
|
|
20240812,092700,257460,2485,2485,2485,2485,1
|
|
20240812,092600,254975,2480,2480,2480,2480,0
|
|
20240812,092500,254975,2480,2480,2480,2480,0
|
|
20240812,092400,254975,2480,2480,2480,2480,0
|
|
20240812,092300,254975,2480,2480,2480,2480,0
|
|
20240812,092200,254975,2480,2480,2480,2480,1
|
|
20240812,092100,252495,2485,2485,2485,2485,0
|
|
20240812,092000,252495,2485,2485,2485,2485,0
|
|
20240812,091900,252495,2485,2485,2485,2485,0
|
|
20240812,091800,252495,2485,2485,2485,2485,0
|
|
20240812,091700,252495,2485,2485,2485,2485,0
|
|
20240812,091600,252495,2485,2485,2485,2485,0
|
|
20240812,091500,252495,2485,2485,2485,2485,1
|
|
20240812,091400,250010,2485,2485,2485,2485,2
|
|
20240812,091300,245040,2490,2490,2490,2490,0
|
|
20240812,091200,245040,2490,2490,2490,2490,0
|
|
20240812,091100,245040,2490,2490,2490,2490,0
|
|
20240812,091000,245040,2490,2490,2490,2490,0
|
|
20240812,090900,245040,2490,2490,2490,2490,0
|
|
20240812,090800,245040,2490,2490,2490,2490,0
|
|
20240812,090700,245040,2490,2490,2490,2490,1
|
|
20240812,090600,242550,2475,2475,2475,2475,0
|
|
20240812,090500,242550,2475,2475,2475,2475,0
|
|
20240812,090400,242550,2475,2475,2475,2475,0
|
|
20240812,090300,242550,2475,2475,2475,2475,0
|
|
20240812,090200,242550,2475,2475,2475,2475,55
|
|
20240812,090100,106425,2475,2475,2475,2475,0
|
|
20240812,090000,106425,2475,2475,2475,2475,43
|