650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194700,16662740,2340,2340,2340,2340,170
|
|
20240819,194600,16662740,2340,2340,2340,2340,0
|
|
20240819,194500,16662740,2340,2340,2340,2340,0
|
|
20240819,194400,16662740,2340,2340,2340,2340,0
|
|
20240819,194300,16662740,2340,2340,2340,2340,0
|
|
20240819,194200,16662740,2340,2340,2340,2340,0
|
|
20240819,194100,16662740,2340,2340,2340,2340,0
|
|
20240819,194000,16662740,2340,2340,2340,2340,0
|
|
20240819,193900,16662740,2340,2340,2340,2340,0
|
|
20240819,193800,16662740,2340,2340,2340,2340,0
|
|
20240819,193700,16662740,2340,2340,2340,2340,0
|
|
20240819,193600,16662740,2340,2340,2340,2340,0
|
|
20240819,193500,16662740,2340,2340,2340,2340,0
|
|
20240819,193400,16662740,2340,2340,2340,2340,0
|
|
20240819,193300,16662740,2340,2340,2340,2340,0
|
|
20240819,193200,16662740,2340,2340,2340,2340,0
|
|
20240819,193100,16662740,2340,2340,2340,2340,0
|
|
20240819,193000,16662740,2340,2340,2340,2340,0
|
|
20240819,192900,16662740,2340,2340,2340,2340,0
|
|
20240819,192800,16662740,2340,2340,2340,2340,0
|
|
20240819,192700,16662740,2340,2340,2340,2340,0
|
|
20240819,192600,16662740,2340,2340,2340,2340,0
|
|
20240819,192500,16662740,2340,2340,2340,2340,0
|
|
20240819,192400,16662740,2340,2340,2340,2340,0
|
|
20240819,192300,16662740,2340,2340,2340,2340,0
|
|
20240819,192200,16662740,2340,2340,2340,2340,0
|
|
20240819,192100,16662740,2340,2340,2340,2340,0
|
|
20240819,192000,16662740,2340,2340,2340,2340,0
|
|
20240819,191900,16662740,2340,2340,2340,2340,0
|
|
20240819,191800,16662740,2340,2340,2340,2340,0
|
|
20240819,191700,16662740,2340,2340,2340,2340,170
|
|
20240819,191600,16662740,2340,2340,2340,2340,0
|
|
20240819,191500,16662740,2340,2340,2340,2340,0
|
|
20240819,191400,16662740,2340,2340,2340,2340,0
|
|
20240819,191300,16662740,2340,2340,2340,2340,0
|
|
20240819,191200,16662740,2340,2340,2340,2340,0
|
|
20240819,191100,16662740,2340,2340,2340,2340,0
|
|
20240819,191000,16662740,2340,2340,2340,2340,0
|
|
20240819,190900,16662740,2340,2340,2340,2340,0
|
|
20240819,190800,16662740,2340,2340,2340,2340,0
|
|
20240819,190700,16662740,2340,2340,2340,2340,0
|
|
20240819,190600,16662740,2340,2340,2340,2340,0
|
|
20240819,190500,16662740,2340,2340,2340,2340,0
|
|
20240819,190400,16662740,2340,2340,2340,2340,0
|
|
20240819,190300,16662740,2340,2340,2340,2340,0
|
|
20240819,190200,16662740,2340,2340,2340,2340,0
|
|
20240819,190100,16662740,2340,2340,2340,2340,0
|
|
20240819,190000,16662740,2340,2340,2340,2340,0
|
|
20240819,185900,16662740,2340,2340,2340,2340,0
|
|
20240819,185800,16662740,2340,2340,2340,2340,0
|
|
20240819,185700,16662740,2340,2340,2340,2340,0
|
|
20240819,185600,16662740,2340,2340,2340,2340,0
|
|
20240819,185500,16662740,2340,2340,2340,2340,0
|
|
20240819,185400,16662740,2340,2340,2340,2340,0
|
|
20240819,185300,16662740,2340,2340,2340,2340,0
|
|
20240819,185200,16662740,2340,2340,2340,2340,0
|
|
20240819,185100,16662740,2340,2340,2340,2340,0
|
|
20240819,185000,16662740,2340,2340,2340,2340,0
|
|
20240819,184900,16662740,2340,2340,2340,2340,0
|
|
20240819,184800,16662740,2340,2340,2340,2340,0
|
|
20240819,184700,16662740,2340,2340,2340,2340,170
|
|
20240819,184600,16662740,2340,2340,2340,2340,0
|
|
20240819,184500,16662740,2340,2340,2340,2340,0
|
|
20240819,184400,16662740,2340,2340,2340,2340,0
|
|
20240819,184300,16662740,2340,2340,2340,2340,0
|
|
20240819,184200,16662740,2340,2340,2340,2340,0
|
|
20240819,184100,16662740,2340,2340,2340,2340,0
|
|
20240819,184000,16662740,2340,2340,2340,2340,0
|
|
20240819,183900,16662740,2340,2340,2340,2340,0
|
|
20240819,183800,16662740,2340,2340,2340,2340,0
|
|
20240819,183700,16662740,2340,2340,2340,2340,0
|
|
20240819,183600,16662740,2340,2340,2340,2340,0
|
|
20240819,183500,16662740,2340,2340,2340,2340,0
|
|
20240819,183400,16662740,2340,2340,2340,2340,0
|
|
20240819,183300,16662740,2340,2340,2340,2340,0
|
|
20240819,183200,16662740,2340,2340,2340,2340,0
|
|
20240819,183100,16662740,2340,2340,2340,2340,0
|
|
20240819,183000,16662740,2340,2340,2340,2340,0
|
|
20240819,182900,16662740,2340,2340,2340,2340,0
|
|
20240819,182800,16662740,2340,2340,2340,2340,0
|
|
20240819,182700,16662740,2340,2340,2340,2340,0
|
|
20240819,182600,16662740,2340,2340,2340,2340,0
|
|
20240819,182500,16662740,2340,2340,2340,2340,0
|
|
20240819,182400,16662740,2340,2340,2340,2340,0
|
|
20240819,182300,16662740,2340,2340,2340,2340,0
|
|
20240819,182200,16662740,2340,2340,2340,2340,0
|
|
20240819,182100,16662740,2340,2340,2340,2340,0
|
|
20240819,182000,16662740,2340,2340,2340,2340,0
|
|
20240819,181900,16662740,2340,2340,2340,2340,0
|
|
20240819,181800,16662740,2340,2340,2340,2340,0
|
|
20240819,181700,16662740,2340,2340,2340,2340,170
|
|
20240819,181600,16662740,2340,2340,2340,2340,0
|
|
20240819,181500,16662740,2340,2340,2340,2340,0
|
|
20240819,181400,16662740,2340,2340,2340,2340,0
|
|
20240819,181300,16662740,2340,2340,2340,2340,0
|
|
20240819,181200,16662740,2340,2340,2340,2340,0
|
|
20240819,181100,16662740,2340,2340,2340,2340,0
|
|
20240819,181000,16662740,2340,2340,2340,2340,0
|
|
20240819,180900,16662740,2340,2340,2340,2340,0
|
|
20240819,180800,16662740,2340,2340,2340,2340,0
|
|
20240819,180700,16662740,2340,2340,2340,2340,0
|
|
20240819,180600,16662740,2340,2340,2340,2340,0
|
|
20240819,180500,16662740,2340,2340,2340,2340,0
|
|
20240819,180400,16662740,2340,2340,2340,2340,0
|
|
20240819,180300,16662740,2340,2340,2340,2340,0
|
|
20240819,180200,16662740,2340,2340,2340,2340,0
|
|
20240819,180100,16662740,2340,2340,2340,2340,0
|
|
20240819,180000,16662740,2340,2340,2340,2340,0
|
|
20240819,175900,16662740,2340,2340,2340,2340,0
|
|
20240819,175800,16662740,2340,2340,2340,2340,0
|
|
20240819,175700,16662740,2340,2340,2340,2340,0
|
|
20240819,175600,16662740,2340,2340,2340,2340,0
|
|
20240819,175500,16662740,2340,2340,2340,2340,0
|
|
20240819,175400,16662740,2340,2340,2340,2340,0
|
|
20240819,175300,16662740,2340,2340,2340,2340,0
|
|
20240819,175200,16662740,2340,2340,2340,2340,0
|
|
20240819,175100,16662740,2340,2340,2340,2340,0
|
|
20240819,175000,16662740,2340,2340,2340,2340,0
|
|
20240819,174900,16662740,2340,2340,2340,2340,0
|
|
20240819,174800,16662740,2340,2340,2340,2340,0
|
|
20240819,174700,16662740,2340,2340,2340,2340,170
|
|
20240819,174600,16662740,2340,2340,2340,2340,0
|
|
20240819,174500,16662740,2340,2340,2340,2340,0
|
|
20240819,174400,16662740,2340,2340,2340,2340,0
|
|
20240819,174300,16662740,2340,2340,2340,2340,0
|
|
20240819,174200,16662740,2340,2340,2340,2340,0
|
|
20240819,174100,16662740,2340,2340,2340,2340,0
|
|
20240819,174000,16662740,2340,2340,2340,2340,0
|
|
20240819,173900,16662740,2340,2340,2340,2340,0
|
|
20240819,173800,16662740,2340,2340,2340,2340,0
|
|
20240819,173700,16662740,2340,2340,2340,2340,0
|
|
20240819,173600,16662740,2340,2340,2340,2340,0
|
|
20240819,173500,16662740,2340,2340,2340,2340,0
|
|
20240819,173400,16662740,2340,2340,2340,2340,0
|
|
20240819,173300,16662740,2340,2340,2340,2340,0
|
|
20240819,173200,16662740,2340,2340,2340,2340,0
|
|
20240819,173100,16662740,2340,2340,2340,2340,0
|
|
20240819,173000,16662740,2340,2340,2340,2340,0
|
|
20240819,172900,16662740,2340,2340,2340,2340,0
|
|
20240819,172800,16662740,2340,2340,2340,2340,0
|
|
20240819,172700,16662740,2340,2340,2340,2340,0
|
|
20240819,172600,16662740,2340,2340,2340,2340,0
|
|
20240819,172500,16662740,2340,2340,2340,2340,0
|
|
20240819,172400,16662740,2340,2340,2340,2340,0
|
|
20240819,172300,16662740,2340,2340,2340,2340,0
|
|
20240819,172200,16662740,2340,2340,2340,2340,0
|
|
20240819,172100,16662740,2340,2340,2340,2340,0
|
|
20240819,172000,16662740,2340,2340,2340,2340,0
|
|
20240819,171900,16662740,2340,2340,2340,2340,0
|
|
20240819,171800,16662740,2340,2340,2340,2340,0
|
|
20240819,171700,16662740,2340,2340,2340,2340,170
|
|
20240819,171600,16662740,2340,2340,2340,2340,0
|
|
20240819,171500,16662740,2340,2340,2340,2340,0
|
|
20240819,171400,16662740,2340,2340,2340,2340,0
|
|
20240819,171300,16662740,2340,2340,2340,2340,0
|
|
20240819,171200,16662740,2340,2340,2340,2340,0
|
|
20240819,171100,16662740,2340,2340,2340,2340,0
|
|
20240819,171000,16662740,2340,2340,2340,2340,0
|
|
20240819,170900,16662740,2340,2340,2340,2340,0
|
|
20240819,170800,16662740,2340,2340,2340,2340,0
|
|
20240819,170700,16662740,2340,2340,2340,2340,0
|
|
20240819,170600,16662740,2340,2340,2340,2340,0
|
|
20240819,170500,16662740,2340,2340,2340,2340,0
|
|
20240819,170400,16662740,2340,2340,2340,2340,0
|
|
20240819,170300,16662740,2340,2340,2340,2340,0
|
|
20240819,170200,16662740,2340,2340,2340,2340,0
|
|
20240819,170100,16662740,2340,2340,2340,2340,0
|
|
20240819,170000,16662740,2340,2340,2340,2340,0
|
|
20240819,165900,16662740,2340,2340,2340,2340,0
|
|
20240819,165800,16662740,2340,2340,2340,2340,0
|
|
20240819,165700,16662740,2340,2340,2340,2340,0
|
|
20240819,165600,16662740,2340,2340,2340,2340,0
|
|
20240819,165500,16662740,2340,2340,2340,2340,0
|
|
20240819,165400,16662740,2340,2340,2340,2340,0
|
|
20240819,165300,16662740,2340,2340,2340,2340,0
|
|
20240819,165200,16662740,2340,2340,2340,2340,0
|
|
20240819,165100,16662740,2340,2340,2340,2340,0
|
|
20240819,165000,16662740,2340,2340,2340,2340,0
|
|
20240819,164900,16662740,2340,2340,2340,2340,0
|
|
20240819,164800,16662740,2340,2340,2340,2340,0
|
|
20240819,164700,16662740,2340,2340,2340,2340,170
|
|
20240819,164600,16662740,2340,2340,2340,2340,0
|
|
20240819,164500,16662740,2340,2340,2340,2340,0
|
|
20240819,164400,16662740,2340,2340,2340,2340,0
|
|
20240819,164300,16662740,2340,2340,2340,2340,0
|
|
20240819,164200,16662740,2340,2340,2340,2340,0
|
|
20240819,164100,16662740,2340,2340,2340,2340,0
|
|
20240819,164000,16662740,2340,2340,2340,2340,0
|
|
20240819,163900,16662740,2340,2340,2340,2340,0
|
|
20240819,163800,16662740,2340,2340,2340,2340,0
|
|
20240819,163700,16662740,2340,2340,2340,2340,0
|
|
20240819,163600,16662740,2340,2340,2340,2340,0
|
|
20240819,163500,16662740,2340,2340,2340,2340,0
|
|
20240819,163400,16662740,2340,2340,2340,2340,0
|
|
20240819,163300,16662740,2340,2340,2340,2340,0
|
|
20240819,163200,16662740,2340,2340,2340,2340,0
|
|
20240819,163100,16662740,2340,2340,2340,2340,0
|
|
20240819,163000,16662740,2340,2340,2340,2340,0
|
|
20240819,162900,16662740,2340,2340,2340,2340,0
|
|
20240819,162800,16662740,2340,2340,2340,2340,0
|
|
20240819,162700,16662740,2340,2340,2340,2340,0
|
|
20240819,162600,16662740,2340,2340,2340,2340,0
|
|
20240819,162500,16662740,2340,2340,2340,2340,0
|
|
20240819,162400,16662740,2340,2340,2340,2340,0
|
|
20240819,162300,16662740,2340,2340,2340,2340,0
|
|
20240819,162200,16662740,2340,2340,2340,2340,0
|
|
20240819,162100,16662740,2340,2340,2340,2340,0
|
|
20240819,162000,16662740,2340,2340,2340,2340,0
|
|
20240819,161900,16662740,2340,2340,2340,2340,0
|
|
20240819,161800,16662740,2340,2340,2340,2340,0
|
|
20240819,161700,16662740,2340,2340,2340,2340,170
|
|
20240819,161600,16662740,2340,2340,2340,2340,0
|
|
20240819,161500,16662740,2340,2340,2340,2340,0
|
|
20240819,161400,16662740,2340,2340,2340,2340,0
|
|
20240819,161300,16662740,2340,2340,2340,2340,0
|
|
20240819,161200,16662740,2340,2340,2340,2340,0
|
|
20240819,161100,16662740,2340,2340,2340,2340,0
|
|
20240819,161000,16662740,2340,2340,2340,2340,0
|
|
20240819,160900,16662740,2340,2340,2340,2340,0
|
|
20240819,160800,16662740,2340,2340,2340,2340,0
|
|
20240819,160700,16662740,2340,2340,2340,2340,0
|
|
20240819,160600,16662740,2340,2340,2340,2340,0
|
|
20240819,160500,16662740,2340,2340,2340,2340,0
|
|
20240819,160400,16662740,2340,2340,2340,2340,0
|
|
20240819,160300,16662740,2340,2340,2340,2340,0
|
|
20240819,160200,16662740,2340,2340,2340,2340,0
|
|
20240819,160100,16662740,2340,2340,2340,2340,0
|
|
20240819,160000,16662740,2340,2340,2340,2340,0
|
|
20240819,155900,16662740,2340,2340,2340,2340,0
|
|
20240819,155800,16662740,2340,2340,2340,2340,0
|
|
20240819,155700,16662740,2340,2340,2340,2340,0
|
|
20240819,155600,16662740,2340,2340,2340,2340,0
|
|
20240819,155500,16662740,2340,2340,2340,2340,0
|
|
20240819,155400,16662740,2340,2340,2340,2340,0
|
|
20240819,155300,16662740,2340,2340,2340,2340,0
|
|
20240819,155200,16662740,2340,2340,2340,2340,0
|
|
20240819,155100,16662740,2340,2340,2340,2340,0
|
|
20240819,155000,16662740,2340,2340,2340,2340,0
|
|
20240819,154900,16662740,2340,2340,2340,2340,0
|
|
20240819,154800,16662740,2340,2340,2340,2340,0
|
|
20240819,154700,16662740,2340,2340,2340,2340,170
|
|
20240819,154600,16662740,2340,2340,2340,2340,0
|
|
20240819,154500,16662740,2340,2340,2340,2340,0
|
|
20240819,154400,16662740,2340,2340,2340,2340,0
|
|
20240819,154300,16662740,2340,2340,2340,2340,0
|
|
20240819,154200,16662740,2340,2340,2340,2340,0
|
|
20240819,154100,16662740,2340,2340,2340,2340,0
|
|
20240819,154000,16662740,2340,2340,2340,2340,0
|
|
20240819,153900,16662740,2340,2340,2340,2340,0
|
|
20240819,153800,16662740,2340,2340,2340,2340,0
|
|
20240819,153700,16662740,2340,2340,2340,2340,0
|
|
20240819,153600,16662740,2340,2340,2340,2340,0
|
|
20240819,153500,16662740,2340,2340,2340,2340,0
|
|
20240819,153400,16662740,2340,2340,2340,2340,0
|
|
20240819,153300,16662740,2340,2340,2340,2340,0
|
|
20240819,153200,16662740,2340,2340,2340,2340,0
|
|
20240819,153100,16662740,2340,2340,2340,2340,0
|
|
20240819,153000,16662740,2340,2340,2340,2340,170
|
|
20240819,152900,16264940,2350,2350,2350,2350,0
|
|
20240819,152800,16264940,2350,2350,2350,2350,0
|
|
20240819,152700,16264940,2350,2350,2350,2350,0
|
|
20240819,152600,16264940,2350,2350,2350,2350,0
|
|
20240819,152500,16264940,2350,2350,2350,2350,0
|
|
20240819,152400,16264940,2350,2350,2350,2350,0
|
|
20240819,152300,16264940,2350,2350,2350,2350,0
|
|
20240819,152200,16264940,2350,2350,2350,2350,0
|
|
20240819,152100,16264940,2350,2350,2350,2350,0
|
|
20240819,152000,16264940,2350,2350,2350,2350,0
|
|
20240819,151900,16264940,2350,2350,2350,2350,0
|
|
20240819,151800,16264940,2350,2340,2350,2340,2
|
|
20240819,151700,16260250,2340,2340,2360,2340,505
|
|
20240819,151600,15068570,2365,2330,2365,2330,1000
|
|
20240819,151500,12714490,2330,2330,2330,2330,0
|
|
20240819,151400,12714490,2330,2330,2330,2330,0
|
|
20240819,151300,12714490,2330,2330,2330,2330,0
|
|
20240819,151200,12714490,2330,2330,2330,2330,18
|
|
20240819,151100,12672550,2325,2325,2325,2325,0
|
|
20240819,151000,12672550,2325,2325,2325,2325,0
|
|
20240819,150900,12672550,2325,2325,2325,2325,0
|
|
20240819,150800,12672550,2325,2325,2325,2325,5
|
|
20240819,150700,12660925,2325,2325,2325,2325,0
|
|
20240819,150600,12660925,2325,2325,2325,2325,0
|
|
20240819,150500,12660925,2325,2325,2325,2325,0
|
|
20240819,150400,12660925,2325,2325,2325,2325,0
|
|
20240819,150300,12660925,2325,2325,2325,2325,0
|
|
20240819,150200,12660925,2325,2325,2325,2325,0
|
|
20240819,150100,12660925,2325,2325,2325,2325,0
|
|
20240819,150000,12660925,2325,2325,2325,2325,0
|
|
20240819,145900,12660925,2325,2325,2325,2325,0
|
|
20240819,145800,12660925,2325,2330,2330,2325,16
|
|
20240819,145700,12623650,2330,2350,2350,2330,1314
|
|
20240819,145600,9545505,2355,2355,2355,2355,0
|
|
20240819,145500,9545505,2355,2355,2355,2355,0
|
|
20240819,145400,9545505,2355,2355,2355,2355,0
|
|
20240819,145300,9545505,2355,2355,2355,2355,0
|
|
20240819,145200,9545505,2355,2355,2355,2355,0
|
|
20240819,145100,9545505,2355,2355,2355,2355,0
|
|
20240819,145000,9545505,2355,2355,2355,2355,0
|
|
20240819,144900,9545505,2355,2360,2360,2355,113
|
|
20240819,144800,9279365,2355,2355,2355,2355,0
|
|
20240819,144700,9279365,2355,2355,2355,2355,0
|
|
20240819,144600,9279365,2355,2355,2355,2355,0
|
|
20240819,144500,9279365,2355,2355,2355,2355,0
|
|
20240819,144400,9279365,2355,2355,2355,2355,0
|
|
20240819,144300,9279365,2355,2355,2355,2355,0
|
|
20240819,144200,9279365,2355,2355,2355,2355,0
|
|
20240819,144100,9279365,2355,2355,2355,2355,0
|
|
20240819,144000,9279365,2355,2355,2355,2355,0
|
|
20240819,143900,9279365,2355,2360,2360,2355,426
|
|
20240819,143800,8274020,2360,2360,2360,2360,0
|
|
20240819,143700,8274020,2360,2360,2360,2360,0
|
|
20240819,143600,8274020,2360,2360,2360,2360,0
|
|
20240819,143500,8274020,2360,2360,2360,2360,0
|
|
20240819,143400,8274020,2360,2360,2360,2360,0
|
|
20240819,143300,8274020,2360,2360,2360,2360,0
|
|
20240819,143200,8274020,2360,2360,2360,2360,0
|
|
20240819,143100,8274020,2360,2360,2360,2360,0
|
|
20240819,143000,8274020,2360,2360,2360,2360,0
|
|
20240819,142900,8274020,2360,2360,2360,2360,0
|
|
20240819,142800,8274020,2360,2360,2360,2360,0
|
|
20240819,142700,8274020,2360,2360,2360,2360,0
|
|
20240819,142600,8274020,2360,2360,2360,2360,0
|
|
20240819,142500,8274020,2360,2360,2360,2360,0
|
|
20240819,142400,8274020,2360,2360,2360,2360,0
|
|
20240819,142300,8274020,2360,2360,2360,2360,0
|
|
20240819,142200,8274020,2360,2360,2360,2360,0
|
|
20240819,142100,8274020,2360,2360,2360,2360,0
|
|
20240819,142000,8274020,2360,2360,2360,2360,0
|
|
20240819,141900,8274020,2360,2360,2360,2360,0
|
|
20240819,141800,8274020,2360,2360,2360,2360,0
|
|
20240819,141700,8274020,2360,2360,2360,2360,5
|
|
20240819,141600,8262220,2355,2355,2355,2355,0
|
|
20240819,141500,8262220,2355,2355,2355,2355,0
|
|
20240819,141400,8262220,2355,2355,2355,2355,0
|
|
20240819,141300,8262220,2355,2355,2355,2355,0
|
|
20240819,141200,8262220,2355,2355,2355,2355,0
|
|
20240819,141100,8262220,2355,2355,2355,2355,0
|
|
20240819,141000,8262220,2355,2355,2355,2355,0
|
|
20240819,140900,8262220,2355,2355,2355,2355,0
|
|
20240819,140800,8262220,2355,2355,2355,2355,0
|
|
20240819,140700,8262220,2355,2355,2355,2355,34
|
|
20240819,140600,8182150,2355,2355,2355,2355,5
|
|
20240819,140500,8170375,2355,2355,2355,2355,0
|
|
20240819,140400,8170375,2355,2355,2355,2355,0
|
|
20240819,140300,8170375,2355,2355,2355,2355,0
|
|
20240819,140200,8170375,2355,2355,2355,2355,1004
|
|
20240819,140100,5805955,2360,2360,2360,2360,0
|
|
20240819,140000,5805955,2360,2360,2360,2360,92
|
|
20240819,135900,5588835,2365,2365,2365,2365,0
|
|
20240819,135800,5588835,2365,2365,2365,2365,0
|
|
20240819,135700,5588835,2365,2365,2365,2365,0
|
|
20240819,135600,5588835,2365,2365,2365,2365,0
|
|
20240819,135500,5588835,2365,2365,2365,2365,0
|
|
20240819,135400,5588835,2365,2365,2365,2365,0
|
|
20240819,135300,5588835,2365,2365,2365,2365,0
|
|
20240819,135200,5588835,2365,2365,2365,2365,0
|
|
20240819,135100,5588835,2365,2365,2365,2365,0
|
|
20240819,135000,5588835,2365,2365,2365,2365,0
|
|
20240819,134900,5588835,2365,2365,2365,2365,0
|
|
20240819,134800,5588835,2365,2365,2365,2365,39
|
|
20240819,134700,5496600,2370,2370,2370,2370,0
|
|
20240819,134600,5496600,2370,2370,2370,2370,0
|
|
20240819,134500,5496600,2370,2370,2370,2370,0
|
|
20240819,134400,5496600,2370,2370,2370,2370,0
|
|
20240819,134300,5496600,2370,2370,2370,2370,0
|
|
20240819,134200,5496600,2370,2370,2370,2370,0
|
|
20240819,134100,5496600,2370,2370,2370,2370,0
|
|
20240819,134000,5496600,2370,2370,2370,2370,0
|
|
20240819,133900,5496600,2370,2370,2370,2370,0
|
|
20240819,133800,5496600,2370,2370,2370,2370,0
|
|
20240819,133700,5496600,2370,2370,2370,2370,0
|
|
20240819,133600,5496600,2370,2370,2370,2370,981
|
|
20240819,133500,3171630,2380,2380,2380,2380,0
|
|
20240819,133400,3171630,2380,2380,2380,2380,0
|
|
20240819,133300,3171630,2380,2380,2380,2380,0
|
|
20240819,133200,3171630,2380,2380,2380,2380,0
|
|
20240819,133100,3171630,2380,2380,2380,2380,0
|
|
20240819,133000,3171630,2380,2380,2380,2380,0
|
|
20240819,132900,3171630,2380,2380,2380,2380,0
|
|
20240819,132800,3171630,2380,2380,2380,2380,0
|
|
20240819,132700,3171630,2380,2380,2380,2380,0
|
|
20240819,132600,3171630,2380,2380,2380,2380,0
|
|
20240819,132500,3171630,2380,2380,2380,2380,0
|
|
20240819,132400,3171630,2380,2380,2380,2380,0
|
|
20240819,132300,3171630,2380,2380,2380,2380,0
|
|
20240819,132200,3171630,2380,2380,2380,2380,0
|
|
20240819,132100,3171630,2380,2380,2380,2380,0
|
|
20240819,132000,3171630,2380,2380,2380,2380,0
|
|
20240819,131900,3171630,2380,2380,2380,2380,0
|
|
20240819,131800,3171630,2380,2380,2380,2380,0
|
|
20240819,131700,3171630,2380,2380,2380,2380,0
|
|
20240819,131600,3171630,2380,2380,2380,2380,10
|
|
20240819,131500,3147830,2380,2380,2380,2380,0
|
|
20240819,131400,3147830,2380,2380,2380,2380,0
|
|
20240819,131300,3147830,2380,2380,2380,2380,0
|
|
20240819,131200,3147830,2380,2380,2380,2380,0
|
|
20240819,131100,3147830,2380,2380,2380,2380,0
|
|
20240819,131000,3147830,2380,2380,2380,2380,0
|
|
20240819,130900,3147830,2380,2380,2380,2380,0
|
|
20240819,130800,3147830,2380,2380,2380,2380,0
|
|
20240819,130700,3147830,2380,2380,2380,2380,10
|
|
20240819,130600,3124030,2380,2380,2380,2380,0
|
|
20240819,130500,3124030,2380,2380,2380,2380,0
|
|
20240819,130400,3124030,2380,2380,2380,2380,0
|
|
20240819,130300,3124030,2380,2380,2380,2380,0
|
|
20240819,130200,3124030,2380,2380,2380,2380,0
|
|
20240819,130100,3124030,2380,2380,2380,2380,0
|
|
20240819,130000,3124030,2380,2380,2380,2380,0
|
|
20240819,125900,3124030,2380,2380,2380,2380,0
|
|
20240819,125800,3124030,2380,2380,2380,2380,0
|
|
20240819,125700,3124030,2380,2380,2380,2380,0
|
|
20240819,125600,3124030,2380,2380,2380,2380,0
|
|
20240819,125500,3124030,2380,2380,2380,2380,0
|
|
20240819,125400,3124030,2380,2380,2380,2380,0
|
|
20240819,125300,3124030,2380,2380,2380,2380,0
|
|
20240819,125200,3124030,2380,2380,2380,2380,0
|
|
20240819,125100,3124030,2380,2380,2380,2380,0
|
|
20240819,125000,3124030,2380,2380,2380,2380,0
|
|
20240819,124900,3124030,2380,2380,2380,2380,0
|
|
20240819,124800,3124030,2380,2380,2380,2380,0
|
|
20240819,124700,3124030,2380,2380,2380,2380,0
|
|
20240819,124600,3124030,2380,2380,2380,2380,0
|
|
20240819,124500,3124030,2380,2380,2380,2380,0
|
|
20240819,124400,3124030,2380,2380,2380,2380,0
|
|
20240819,124300,3124030,2380,2380,2380,2380,0
|
|
20240819,124200,3124030,2380,2380,2380,2380,0
|
|
20240819,124100,3124030,2380,2380,2380,2380,0
|
|
20240819,124000,3124030,2380,2380,2380,2380,0
|
|
20240819,123900,3124030,2380,2380,2380,2380,0
|
|
20240819,123800,3124030,2380,2380,2380,2380,0
|
|
20240819,123700,3124030,2380,2380,2380,2380,0
|
|
20240819,123600,3124030,2380,2380,2380,2380,0
|
|
20240819,123500,3124030,2380,2380,2380,2380,0
|
|
20240819,123400,3124030,2380,2380,2380,2380,0
|
|
20240819,123300,3124030,2380,2380,2380,2380,0
|
|
20240819,123200,3124030,2380,2380,2380,2380,0
|
|
20240819,123100,3124030,2380,2380,2380,2380,0
|
|
20240819,123000,3124030,2380,2380,2380,2380,0
|
|
20240819,122900,3124030,2380,2380,2380,2380,0
|
|
20240819,122800,3124030,2380,2380,2380,2380,0
|
|
20240819,122700,3124030,2380,2380,2380,2380,0
|
|
20240819,122600,3124030,2380,2380,2380,2380,0
|
|
20240819,122500,3124030,2380,2380,2380,2380,0
|
|
20240819,122400,3124030,2380,2380,2380,2380,0
|
|
20240819,122300,3124030,2380,2380,2380,2380,0
|
|
20240819,122200,3124030,2380,2380,2380,2380,0
|
|
20240819,122100,3124030,2380,2380,2380,2380,0
|
|
20240819,122000,3124030,2380,2380,2380,2380,0
|
|
20240819,121900,3124030,2380,2380,2380,2380,0
|
|
20240819,121800,3124030,2380,2380,2380,2380,0
|
|
20240819,121700,3124030,2380,2380,2380,2380,0
|
|
20240819,121600,3124030,2380,2380,2380,2380,0
|
|
20240819,121500,3124030,2380,2380,2380,2380,0
|
|
20240819,121400,3124030,2380,2380,2380,2380,0
|
|
20240819,121300,3124030,2380,2380,2380,2380,0
|
|
20240819,121200,3124030,2380,2380,2380,2380,0
|
|
20240819,121100,3124030,2380,2380,2380,2380,0
|
|
20240819,121000,3124030,2380,2380,2380,2380,0
|
|
20240819,120900,3124030,2380,2380,2380,2380,0
|
|
20240819,120800,3124030,2380,2380,2380,2380,0
|
|
20240819,120700,3124030,2380,2380,2380,2380,0
|
|
20240819,120600,3124030,2380,2380,2380,2380,0
|
|
20240819,120500,3124030,2380,2380,2380,2380,0
|
|
20240819,120400,3124030,2380,2380,2380,2380,0
|
|
20240819,120300,3124030,2380,2380,2380,2380,0
|
|
20240819,120200,3124030,2380,2380,2380,2380,0
|
|
20240819,120100,3124030,2380,2380,2380,2380,0
|
|
20240819,120000,3124030,2380,2380,2380,2380,0
|
|
20240819,115900,3124030,2380,2380,2380,2380,0
|
|
20240819,115800,3124030,2380,2380,2380,2380,0
|
|
20240819,115700,3124030,2380,2380,2380,2380,0
|
|
20240819,115600,3124030,2380,2380,2380,2380,0
|
|
20240819,115500,3124030,2380,2380,2380,2380,0
|
|
20240819,115400,3124030,2380,2380,2380,2380,0
|
|
20240819,115300,3124030,2380,2380,2380,2380,0
|
|
20240819,115200,3124030,2380,2380,2380,2380,0
|
|
20240819,115100,3124030,2380,2380,2380,2380,0
|
|
20240819,115000,3124030,2380,2380,2380,2380,0
|
|
20240819,114900,3124030,2380,2380,2380,2380,1
|
|
20240819,114800,3121650,2380,2380,2380,2380,0
|
|
20240819,114700,3121650,2380,2380,2380,2380,0
|
|
20240819,114600,3121650,2380,2380,2380,2380,0
|
|
20240819,114500,3121650,2380,2380,2380,2380,3
|
|
20240819,114400,3114510,2380,2375,2380,2375,10
|
|
20240819,114300,3090755,2375,2375,2375,2375,0
|
|
20240819,114200,3090755,2375,2375,2375,2375,0
|
|
20240819,114100,3090755,2375,2375,2375,2375,0
|
|
20240819,114000,3090755,2375,2375,2375,2375,0
|
|
20240819,113900,3090755,2375,2375,2375,2375,0
|
|
20240819,113800,3090755,2375,2375,2375,2375,0
|
|
20240819,113700,3090755,2375,2375,2375,2375,0
|
|
20240819,113600,3090755,2375,2375,2375,2375,0
|
|
20240819,113500,3090755,2375,2375,2375,2375,0
|
|
20240819,113400,3090755,2375,2375,2375,2375,0
|
|
20240819,113300,3090755,2375,2375,2375,2375,0
|
|
20240819,113200,3090755,2375,2375,2375,2375,0
|
|
20240819,113100,3090755,2375,2375,2375,2375,1
|
|
20240819,113000,3088380,2375,2375,2375,2375,0
|
|
20240819,112900,3088380,2375,2375,2375,2375,0
|
|
20240819,112800,3088380,2375,2375,2375,2375,0
|
|
20240819,112700,3088380,2375,2375,2375,2375,0
|
|
20240819,112600,3088380,2375,2375,2375,2375,0
|
|
20240819,112500,3088380,2375,2375,2375,2375,0
|
|
20240819,112400,3088380,2375,2375,2375,2375,0
|
|
20240819,112300,3088380,2375,2375,2375,2375,0
|
|
20240819,112200,3088380,2375,2375,2375,2375,0
|
|
20240819,112100,3088380,2375,2375,2375,2375,20
|
|
20240819,112000,3040880,2375,2375,2375,2375,0
|
|
20240819,111900,3040880,2375,2375,2375,2375,0
|
|
20240819,111800,3040880,2375,2375,2375,2375,0
|
|
20240819,111700,3040880,2375,2375,2375,2375,0
|
|
20240819,111600,3040880,2375,2375,2375,2375,0
|
|
20240819,111500,3040880,2375,2375,2375,2375,0
|
|
20240819,111400,3040880,2375,2375,2375,2375,0
|
|
20240819,111300,3040880,2375,2375,2375,2375,0
|
|
20240819,111200,3040880,2375,2375,2375,2375,0
|
|
20240819,111100,3040880,2375,2375,2375,2375,0
|
|
20240819,111000,3040880,2375,2375,2375,2375,0
|
|
20240819,110900,3040880,2375,2375,2375,2375,0
|
|
20240819,110800,3040880,2375,2375,2375,2375,0
|
|
20240819,110700,3040880,2375,2375,2375,2375,0
|
|
20240819,110600,3040880,2375,2375,2375,2375,0
|
|
20240819,110500,3040880,2375,2375,2375,2375,0
|
|
20240819,110400,3040880,2375,2375,2375,2375,0
|
|
20240819,110300,3040880,2375,2375,2375,2375,0
|
|
20240819,110200,3040880,2375,2375,2375,2375,0
|
|
20240819,110100,3040880,2375,2375,2375,2375,0
|
|
20240819,110000,3040880,2375,2375,2375,2375,0
|
|
20240819,105900,3040880,2375,2375,2375,2375,0
|
|
20240819,105800,3040880,2375,2375,2375,2375,25
|
|
20240819,105700,2981505,2375,2375,2375,2375,0
|
|
20240819,105600,2981505,2375,2375,2375,2375,0
|
|
20240819,105500,2981505,2375,2375,2375,2375,0
|
|
20240819,105400,2981505,2375,2375,2375,2375,0
|
|
20240819,105300,2981505,2375,2375,2375,2375,1
|
|
20240819,105200,2979130,2380,2380,2380,2380,0
|
|
20240819,105100,2979130,2380,2380,2380,2380,0
|
|
20240819,105000,2979130,2380,2380,2380,2380,0
|
|
20240819,104900,2979130,2380,2380,2380,2380,0
|
|
20240819,104800,2979130,2380,2380,2380,2380,0
|
|
20240819,104700,2979130,2380,2380,2380,2380,0
|
|
20240819,104600,2979130,2380,2380,2380,2380,0
|
|
20240819,104500,2979130,2380,2380,2380,2380,0
|
|
20240819,104400,2979130,2380,2380,2380,2380,0
|
|
20240819,104300,2979130,2380,2380,2380,2380,0
|
|
20240819,104200,2979130,2380,2380,2380,2380,0
|
|
20240819,104100,2979130,2380,2380,2380,2380,0
|
|
20240819,104000,2979130,2380,2380,2380,2380,0
|
|
20240819,103900,2979130,2380,2380,2380,2380,0
|
|
20240819,103800,2979130,2380,2380,2380,2380,0
|
|
20240819,103700,2979130,2380,2380,2380,2380,0
|
|
20240819,103600,2979130,2380,2380,2380,2380,0
|
|
20240819,103500,2979130,2380,2380,2380,2380,0
|
|
20240819,103400,2979130,2380,2380,2380,2380,0
|
|
20240819,103300,2979130,2380,2380,2380,2380,0
|
|
20240819,103200,2979130,2380,2380,2380,2380,0
|
|
20240819,103100,2979130,2380,2380,2380,2380,0
|
|
20240819,103000,2979130,2380,2380,2380,2380,0
|
|
20240819,102900,2979130,2380,2380,2380,2380,0
|
|
20240819,102800,2979130,2380,2380,2380,2380,0
|
|
20240819,102700,2979130,2380,2380,2380,2380,0
|
|
20240819,102600,2979130,2380,2380,2380,2380,0
|
|
20240819,102500,2979130,2380,2380,2380,2380,0
|
|
20240819,102400,2979130,2380,2380,2380,2380,0
|
|
20240819,102300,2979130,2380,2380,2380,2380,0
|
|
20240819,102200,2979130,2380,2380,2380,2380,0
|
|
20240819,102100,2979130,2380,2380,2380,2380,0
|
|
20240819,102000,2979130,2380,2380,2380,2380,0
|
|
20240819,101900,2979130,2380,2380,2380,2380,0
|
|
20240819,101800,2979130,2380,2380,2380,2380,0
|
|
20240819,101700,2979130,2380,2380,2380,2380,0
|
|
20240819,101600,2979130,2380,2380,2380,2380,0
|
|
20240819,101500,2979130,2380,2380,2380,2380,0
|
|
20240819,101400,2979130,2380,2380,2380,2380,0
|
|
20240819,101300,2979130,2380,2380,2380,2380,0
|
|
20240819,101200,2979130,2380,2380,2380,2380,0
|
|
20240819,101100,2979130,2380,2380,2380,2380,0
|
|
20240819,101000,2979130,2380,2380,2380,2380,0
|
|
20240819,100900,2979130,2380,2380,2380,2380,0
|
|
20240819,100800,2979130,2380,2380,2380,2380,0
|
|
20240819,100700,2979130,2380,2380,2380,2380,0
|
|
20240819,100600,2979130,2380,2380,2380,2380,0
|
|
20240819,100500,2979130,2380,2380,2380,2380,0
|
|
20240819,100400,2979130,2380,2380,2380,2380,0
|
|
20240819,100300,2979130,2380,2380,2380,2380,0
|
|
20240819,100200,2979130,2380,2380,2380,2380,0
|
|
20240819,100100,2979130,2380,2380,2380,2380,0
|
|
20240819,100000,2979130,2380,2380,2380,2380,0
|
|
20240819,095900,2979130,2380,2380,2380,2380,0
|
|
20240819,095800,2979130,2380,2380,2380,2380,0
|
|
20240819,095700,2979130,2380,2380,2380,2380,0
|
|
20240819,095600,2979130,2380,2380,2380,2380,1
|
|
20240819,095500,2976750,2370,2370,2370,2370,0
|
|
20240819,095400,2976750,2370,2370,2370,2370,0
|
|
20240819,095300,2976750,2370,2370,2370,2370,0
|
|
20240819,095200,2976750,2370,2370,2370,2370,0
|
|
20240819,095100,2976750,2370,2370,2370,2370,0
|
|
20240819,095000,2976750,2370,2370,2370,2370,1
|
|
20240819,094900,2974380,2375,2375,2375,2375,0
|
|
20240819,094800,2974380,2375,2375,2375,2375,9
|
|
20240819,094700,2953005,2375,2375,2375,2375,0
|
|
20240819,094600,2953005,2375,2375,2375,2375,0
|
|
20240819,094500,2953005,2375,2375,2375,2375,4
|
|
20240819,094400,2943505,2375,2375,2375,2375,0
|
|
20240819,094300,2943505,2375,2375,2375,2375,8
|
|
20240819,094200,2924505,2375,2375,2375,2375,0
|
|
20240819,094100,2924505,2375,2375,2375,2375,0
|
|
20240819,094000,2924505,2375,2375,2375,2375,16
|
|
20240819,093900,2886505,2380,2380,2380,2380,9
|
|
20240819,093800,2865085,2375,2375,2375,2375,0
|
|
20240819,093700,2865085,2375,2375,2375,2375,7
|
|
20240819,093600,2848460,2375,2375,2375,2375,0
|
|
20240819,093500,2848460,2375,2375,2375,2375,0
|
|
20240819,093400,2848460,2375,2375,2375,2375,0
|
|
20240819,093300,2848460,2375,2375,2375,2375,0
|
|
20240819,093200,2848460,2375,2375,2375,2375,0
|
|
20240819,093100,2848460,2375,2375,2375,2375,0
|
|
20240819,093000,2848460,2375,2375,2375,2375,0
|
|
20240819,092900,2848460,2375,2375,2375,2375,0
|
|
20240819,092800,2848460,2375,2375,2375,2375,77
|
|
20240819,092700,2665585,2380,2380,2380,2380,0
|
|
20240819,092600,2665585,2380,2380,2380,2380,0
|
|
20240819,092500,2665585,2380,2380,2380,2380,0
|
|
20240819,092400,2665585,2380,2380,2380,2380,0
|
|
20240819,092300,2665585,2380,2380,2380,2380,0
|
|
20240819,092200,2665585,2380,2380,2380,2380,30
|
|
20240819,092100,2594185,2380,2380,2380,2380,0
|
|
20240819,092000,2594185,2380,2380,2380,2380,0
|
|
20240819,091900,2594185,2380,2380,2380,2380,0
|
|
20240819,091800,2594185,2380,2380,2380,2380,0
|
|
20240819,091700,2594185,2380,2380,2380,2380,0
|
|
20240819,091600,2594185,2380,2380,2380,2380,0
|
|
20240819,091500,2594185,2380,2380,2380,2380,0
|
|
20240819,091400,2594185,2380,2380,2380,2380,0
|
|
20240819,091300,2594185,2380,2380,2380,2380,0
|
|
20240819,091200,2594185,2380,2380,2380,2380,0
|
|
20240819,091100,2594185,2380,2380,2380,2380,0
|
|
20240819,091000,2594185,2380,2380,2380,2380,0
|
|
20240819,090900,2594185,2380,2380,2380,2380,0
|
|
20240819,090800,2594185,2380,2380,2380,2380,0
|
|
20240819,090700,2594185,2380,2380,2380,2380,3
|
|
20240819,090600,2587045,2385,2385,2385,2385,0
|
|
20240819,090500,2587045,2385,2385,2385,2385,1
|
|
20240819,090400,2584660,2370,2370,2370,2370,0
|
|
20240819,090300,2584660,2370,2380,2380,2370,243
|
|
20240819,090200,2006870,2380,2380,2380,2380,1
|
|
20240819,090100,2004490,2380,2380,2380,2380,124
|
|
20240819,090000,1709370,2390,2400,2400,2390,258
|