630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192700,8312326,1957,1957,1957,1957,635
|
|
20240703,192600,8312326,1957,1957,1957,1957,0
|
|
20240703,192500,8312326,1957,1957,1957,1957,0
|
|
20240703,192400,8312326,1957,1957,1957,1957,0
|
|
20240703,192300,8312326,1957,1957,1957,1957,0
|
|
20240703,192200,8312326,1957,1957,1957,1957,0
|
|
20240703,192100,8312326,1957,1957,1957,1957,0
|
|
20240703,192000,8312326,1957,1957,1957,1957,0
|
|
20240703,191900,8312326,1957,1957,1957,1957,0
|
|
20240703,191800,8312326,1957,1957,1957,1957,0
|
|
20240703,191700,8312326,1957,1957,1957,1957,0
|
|
20240703,191600,8312326,1957,1957,1957,1957,0
|
|
20240703,191500,8312326,1957,1957,1957,1957,0
|
|
20240703,191400,8312326,1957,1957,1957,1957,0
|
|
20240703,191300,8312326,1957,1957,1957,1957,0
|
|
20240703,191200,8312326,1957,1957,1957,1957,0
|
|
20240703,191100,8312326,1957,1957,1957,1957,0
|
|
20240703,191000,8312326,1957,1957,1957,1957,0
|
|
20240703,190900,8312326,1957,1957,1957,1957,0
|
|
20240703,190800,8312326,1957,1957,1957,1957,0
|
|
20240703,190700,8312326,1957,1957,1957,1957,0
|
|
20240703,190600,8312326,1957,1957,1957,1957,0
|
|
20240703,190500,8312326,1957,1957,1957,1957,0
|
|
20240703,190400,8312326,1957,1957,1957,1957,0
|
|
20240703,190300,8312326,1957,1957,1957,1957,0
|
|
20240703,190200,8312326,1957,1957,1957,1957,0
|
|
20240703,190100,8312326,1957,1957,1957,1957,0
|
|
20240703,190000,8312326,1957,1957,1957,1957,0
|
|
20240703,185900,8312326,1957,1957,1957,1957,0
|
|
20240703,185800,8312326,1957,1957,1957,1957,0
|
|
20240703,185700,8312326,1957,1957,1957,1957,635
|
|
20240703,185600,8312326,1957,1957,1957,1957,0
|
|
20240703,185500,8312326,1957,1957,1957,1957,0
|
|
20240703,185400,8312326,1957,1957,1957,1957,0
|
|
20240703,185300,8312326,1957,1957,1957,1957,0
|
|
20240703,185200,8312326,1957,1957,1957,1957,0
|
|
20240703,185100,8312326,1957,1957,1957,1957,0
|
|
20240703,185000,8312326,1957,1957,1957,1957,0
|
|
20240703,184900,8312326,1957,1957,1957,1957,0
|
|
20240703,184800,8312326,1957,1957,1957,1957,0
|
|
20240703,184700,8312326,1957,1957,1957,1957,0
|
|
20240703,184600,8312326,1957,1957,1957,1957,0
|
|
20240703,184500,8312326,1957,1957,1957,1957,0
|
|
20240703,184400,8312326,1957,1957,1957,1957,0
|
|
20240703,184300,8312326,1957,1957,1957,1957,0
|
|
20240703,184200,8312326,1957,1957,1957,1957,0
|
|
20240703,184100,8312326,1957,1957,1957,1957,0
|
|
20240703,184000,8312326,1957,1957,1957,1957,0
|
|
20240703,183900,8312326,1957,1957,1957,1957,0
|
|
20240703,183800,8312326,1957,1957,1957,1957,0
|
|
20240703,183700,8312326,1957,1957,1957,1957,0
|
|
20240703,183600,8312326,1957,1957,1957,1957,0
|
|
20240703,183500,8312326,1957,1957,1957,1957,0
|
|
20240703,183400,8312326,1957,1957,1957,1957,0
|
|
20240703,183300,8312326,1957,1957,1957,1957,0
|
|
20240703,183200,8312326,1957,1957,1957,1957,0
|
|
20240703,183100,8312326,1957,1957,1957,1957,0
|
|
20240703,183000,8312326,1957,1957,1957,1957,0
|
|
20240703,182900,8312326,1957,1957,1957,1957,0
|
|
20240703,182800,8312326,1957,1957,1957,1957,0
|
|
20240703,182700,8312326,1957,1957,1957,1957,635
|
|
20240703,182600,8312326,1957,1957,1957,1957,0
|
|
20240703,182500,8312326,1957,1957,1957,1957,0
|
|
20240703,182400,8312326,1957,1957,1957,1957,0
|
|
20240703,182300,8312326,1957,1957,1957,1957,0
|
|
20240703,182200,8312326,1957,1957,1957,1957,0
|
|
20240703,182100,8312326,1957,1957,1957,1957,0
|
|
20240703,182000,8312326,1957,1957,1957,1957,0
|
|
20240703,181900,8312326,1957,1957,1957,1957,0
|
|
20240703,181800,8312326,1957,1957,1957,1957,0
|
|
20240703,181700,8312326,1957,1957,1957,1957,0
|
|
20240703,181600,8312326,1957,1957,1957,1957,0
|
|
20240703,181500,8312326,1957,1957,1957,1957,0
|
|
20240703,181400,8312326,1957,1957,1957,1957,0
|
|
20240703,181300,8312326,1957,1957,1957,1957,0
|
|
20240703,181200,8312326,1957,1957,1957,1957,0
|
|
20240703,181100,8312326,1957,1957,1957,1957,0
|
|
20240703,181000,8312326,1957,1957,1957,1957,0
|
|
20240703,180900,8312326,1957,1957,1957,1957,0
|
|
20240703,180800,8312326,1957,1957,1957,1957,0
|
|
20240703,180700,8312326,1957,1957,1957,1957,0
|
|
20240703,180600,8312326,1957,1957,1957,1957,0
|
|
20240703,180500,8312326,1957,1957,1957,1957,0
|
|
20240703,180400,8312326,1957,1957,1957,1957,0
|
|
20240703,180300,8312326,1957,1957,1957,1957,0
|
|
20240703,180200,8312326,1957,1957,1957,1957,0
|
|
20240703,180100,8312326,1957,1957,1957,1957,0
|
|
20240703,180000,8312326,1957,1957,1957,1957,0
|
|
20240703,175900,8312326,1957,1957,1957,1957,0
|
|
20240703,175800,8312326,1957,1957,1957,1957,0
|
|
20240703,175700,8312326,1957,1957,1957,1957,635
|
|
20240703,175600,8312326,1957,1957,1957,1957,0
|
|
20240703,175500,8312326,1957,1957,1957,1957,0
|
|
20240703,175400,8312326,1957,1957,1957,1957,0
|
|
20240703,175300,8312326,1957,1957,1957,1957,0
|
|
20240703,175200,8312326,1957,1957,1957,1957,0
|
|
20240703,175100,8312326,1957,1957,1957,1957,0
|
|
20240703,175000,8312326,1957,1957,1957,1957,0
|
|
20240703,174900,8312326,1957,1957,1957,1957,0
|
|
20240703,174800,8312326,1957,1957,1957,1957,0
|
|
20240703,174700,8312326,1957,1957,1957,1957,0
|
|
20240703,174600,8312326,1957,1957,1957,1957,0
|
|
20240703,174500,8312326,1957,1957,1957,1957,0
|
|
20240703,174400,8312326,1957,1957,1957,1957,0
|
|
20240703,174300,8312326,1957,1957,1957,1957,0
|
|
20240703,174200,8312326,1957,1957,1957,1957,0
|
|
20240703,174100,8312326,1957,1957,1957,1957,0
|
|
20240703,174000,8312326,1957,1957,1957,1957,0
|
|
20240703,173900,8312326,1957,1957,1957,1957,0
|
|
20240703,173800,8312326,1957,1957,1957,1957,0
|
|
20240703,173700,8312326,1957,1957,1957,1957,0
|
|
20240703,173600,8312326,1957,1957,1957,1957,0
|
|
20240703,173500,8312326,1957,1957,1957,1957,0
|
|
20240703,173400,8312326,1957,1957,1957,1957,0
|
|
20240703,173300,8312326,1957,1957,1957,1957,0
|
|
20240703,173200,8312326,1957,1957,1957,1957,0
|
|
20240703,173100,8312326,1957,1957,1957,1957,0
|
|
20240703,173000,8312326,1957,1957,1957,1957,0
|
|
20240703,172900,8312326,1957,1957,1957,1957,0
|
|
20240703,172800,8312326,1957,1957,1957,1957,0
|
|
20240703,172700,8312326,1957,1957,1957,1957,635
|
|
20240703,172600,8312326,1957,1957,1957,1957,0
|
|
20240703,172500,8312326,1957,1957,1957,1957,0
|
|
20240703,172400,8312326,1957,1957,1957,1957,0
|
|
20240703,172300,8312326,1957,1957,1957,1957,0
|
|
20240703,172200,8312326,1957,1957,1957,1957,0
|
|
20240703,172100,8312326,1957,1957,1957,1957,0
|
|
20240703,172000,8312326,1957,1957,1957,1957,0
|
|
20240703,171900,8312326,1957,1957,1957,1957,0
|
|
20240703,171800,8312326,1957,1957,1957,1957,0
|
|
20240703,171700,8312326,1957,1957,1957,1957,0
|
|
20240703,171600,8312326,1957,1957,1957,1957,0
|
|
20240703,171500,8312326,1957,1957,1957,1957,0
|
|
20240703,171400,8312326,1957,1957,1957,1957,0
|
|
20240703,171300,8312326,1957,1957,1957,1957,0
|
|
20240703,171200,8312326,1957,1957,1957,1957,0
|
|
20240703,171100,8312326,1957,1957,1957,1957,0
|
|
20240703,171000,8312326,1957,1957,1957,1957,0
|
|
20240703,170900,8312326,1957,1957,1957,1957,0
|
|
20240703,170800,8312326,1957,1957,1957,1957,0
|
|
20240703,170700,8312326,1957,1957,1957,1957,0
|
|
20240703,170600,8312326,1957,1957,1957,1957,0
|
|
20240703,170500,8312326,1957,1957,1957,1957,0
|
|
20240703,170400,8312326,1957,1957,1957,1957,0
|
|
20240703,170300,8312326,1957,1957,1957,1957,0
|
|
20240703,170200,8312326,1957,1957,1957,1957,0
|
|
20240703,170100,8312326,1957,1957,1957,1957,0
|
|
20240703,170000,8312326,1957,1957,1957,1957,0
|
|
20240703,165900,8312326,1957,1957,1957,1957,0
|
|
20240703,165800,8312326,1957,1957,1957,1957,0
|
|
20240703,165700,8312326,1957,1957,1957,1957,635
|
|
20240703,165600,8312326,1957,1957,1957,1957,0
|
|
20240703,165500,8312326,1957,1957,1957,1957,0
|
|
20240703,165400,8312326,1957,1957,1957,1957,0
|
|
20240703,165300,8312326,1957,1957,1957,1957,0
|
|
20240703,165200,8312326,1957,1957,1957,1957,0
|
|
20240703,165100,8312326,1957,1957,1957,1957,0
|
|
20240703,165000,8312326,1957,1957,1957,1957,0
|
|
20240703,164900,8312326,1957,1957,1957,1957,0
|
|
20240703,164800,8312326,1957,1957,1957,1957,0
|
|
20240703,164700,8312326,1957,1957,1957,1957,0
|
|
20240703,164600,8312326,1957,1957,1957,1957,0
|
|
20240703,164500,8312326,1957,1957,1957,1957,0
|
|
20240703,164400,8312326,1957,1957,1957,1957,0
|
|
20240703,164300,8312326,1957,1957,1957,1957,0
|
|
20240703,164200,8312326,1957,1957,1957,1957,0
|
|
20240703,164100,8312326,1957,1957,1957,1957,0
|
|
20240703,164000,8312326,1957,1957,1957,1957,0
|
|
20240703,163900,8312326,1957,1957,1957,1957,0
|
|
20240703,163800,8312326,1957,1957,1957,1957,0
|
|
20240703,163700,8312326,1957,1957,1957,1957,0
|
|
20240703,163600,8312326,1957,1957,1957,1957,0
|
|
20240703,163500,8312326,1957,1957,1957,1957,0
|
|
20240703,163400,8312326,1957,1957,1957,1957,0
|
|
20240703,163300,8312326,1957,1957,1957,1957,0
|
|
20240703,163200,8312326,1957,1957,1957,1957,0
|
|
20240703,163100,8312326,1957,1957,1957,1957,0
|
|
20240703,163000,8312326,1957,1957,1957,1957,0
|
|
20240703,162900,8312326,1957,1957,1957,1957,0
|
|
20240703,162800,8312326,1957,1957,1957,1957,0
|
|
20240703,162700,8312326,1957,1957,1957,1957,635
|
|
20240703,162600,8312326,1957,1957,1957,1957,0
|
|
20240703,162500,8312326,1957,1957,1957,1957,0
|
|
20240703,162400,8312326,1957,1957,1957,1957,0
|
|
20240703,162300,8312326,1957,1957,1957,1957,0
|
|
20240703,162200,8312326,1957,1957,1957,1957,0
|
|
20240703,162100,8312326,1957,1957,1957,1957,0
|
|
20240703,162000,8312326,1957,1957,1957,1957,0
|
|
20240703,161900,8312326,1957,1957,1957,1957,0
|
|
20240703,161800,8312326,1957,1957,1957,1957,0
|
|
20240703,161700,8312326,1957,1957,1957,1957,0
|
|
20240703,161600,8312326,1957,1957,1957,1957,0
|
|
20240703,161500,8312326,1957,1957,1957,1957,0
|
|
20240703,161400,8312326,1957,1957,1957,1957,0
|
|
20240703,161300,8312326,1957,1957,1957,1957,0
|
|
20240703,161200,8312326,1957,1957,1957,1957,0
|
|
20240703,161100,8312326,1957,1957,1957,1957,0
|
|
20240703,161000,8312326,1957,1957,1957,1957,0
|
|
20240703,160900,8312326,1957,1957,1957,1957,0
|
|
20240703,160800,8312326,1957,1957,1957,1957,0
|
|
20240703,160700,8312326,1957,1957,1957,1957,0
|
|
20240703,160600,8312326,1957,1957,1957,1957,0
|
|
20240703,160500,8312326,1957,1957,1957,1957,0
|
|
20240703,160400,8312326,1957,1957,1957,1957,0
|
|
20240703,160300,8312326,1957,1957,1957,1957,0
|
|
20240703,160200,8312326,1957,1957,1957,1957,0
|
|
20240703,160100,8312326,1957,1957,1957,1957,0
|
|
20240703,160000,8312326,1957,1957,1957,1957,0
|
|
20240703,155900,8312326,1957,1957,1957,1957,0
|
|
20240703,155800,8312326,1957,1957,1957,1957,0
|
|
20240703,155700,8312326,1957,1957,1957,1957,635
|
|
20240703,155600,8312326,1957,1957,1957,1957,0
|
|
20240703,155500,8312326,1957,1957,1957,1957,0
|
|
20240703,155400,8312326,1957,1957,1957,1957,0
|
|
20240703,155300,8312326,1957,1957,1957,1957,0
|
|
20240703,155200,8312326,1957,1957,1957,1957,0
|
|
20240703,155100,8312326,1957,1957,1957,1957,0
|
|
20240703,155000,8312326,1957,1957,1957,1957,0
|
|
20240703,154900,8312326,1957,1957,1957,1957,0
|
|
20240703,154800,8312326,1957,1957,1957,1957,0
|
|
20240703,154700,8312326,1957,1957,1957,1957,0
|
|
20240703,154600,8312326,1957,1957,1957,1957,0
|
|
20240703,154500,8312326,1957,1957,1957,1957,0
|
|
20240703,154400,8312326,1957,1957,1957,1957,0
|
|
20240703,154300,8312326,1957,1957,1957,1957,0
|
|
20240703,154200,8312326,1957,1957,1957,1957,0
|
|
20240703,154100,8312326,1957,1957,1957,1957,0
|
|
20240703,154000,8312326,1957,1957,1957,1957,0
|
|
20240703,153900,8312326,1957,1957,1957,1957,0
|
|
20240703,153800,8312326,1957,1957,1957,1957,0
|
|
20240703,153700,8312326,1957,1957,1957,1957,0
|
|
20240703,153600,8312326,1957,1957,1957,1957,0
|
|
20240703,153500,8312326,1957,1957,1957,1957,0
|
|
20240703,153400,8312326,1957,1957,1957,1957,0
|
|
20240703,153300,8312326,1957,1957,1957,1957,0
|
|
20240703,153200,8312326,1957,1957,1957,1957,0
|
|
20240703,153100,8312326,1957,1957,1957,1957,0
|
|
20240703,153000,8312326,1957,1957,1957,1957,635
|
|
20240703,152900,7069631,1952,1952,1952,1952,0
|
|
20240703,152800,7069631,1952,1952,1952,1952,0
|
|
20240703,152700,7069631,1952,1952,1952,1952,0
|
|
20240703,152600,7069631,1952,1952,1952,1952,0
|
|
20240703,152500,7069631,1952,1952,1952,1952,0
|
|
20240703,152400,7069631,1952,1952,1952,1952,0
|
|
20240703,152300,7069631,1952,1952,1952,1952,0
|
|
20240703,152200,7069631,1952,1952,1952,1952,0
|
|
20240703,152100,7069631,1952,1952,1952,1952,0
|
|
20240703,152000,7069631,1952,1952,1952,1952,0
|
|
20240703,151900,7069631,1952,1952,1952,1952,38
|
|
20240703,151800,6995455,1952,1954,1954,1952,170
|
|
20240703,151700,6663570,1955,1955,1955,1955,207
|
|
20240703,151600,6258885,1955,1955,1955,1955,0
|
|
20240703,151500,6258885,1955,1956,1956,1955,50
|
|
20240703,151400,6161129,1957,1957,1957,1957,0
|
|
20240703,151300,6161129,1957,1957,1957,1957,0
|
|
20240703,151200,6161129,1957,1957,1957,1957,0
|
|
20240703,151100,6161129,1957,1957,1957,1957,0
|
|
20240703,151000,6161129,1957,1957,1957,1957,0
|
|
20240703,150900,6161129,1957,1957,1957,1957,0
|
|
20240703,150800,6161129,1957,1957,1957,1957,0
|
|
20240703,150700,6161129,1957,1957,1957,1957,0
|
|
20240703,150600,6161129,1957,1957,1957,1957,0
|
|
20240703,150500,6161129,1957,1957,1957,1957,0
|
|
20240703,150400,6161129,1957,1957,1957,1957,0
|
|
20240703,150300,6161129,1957,1957,1957,1957,0
|
|
20240703,150200,6161129,1957,1957,1957,1957,0
|
|
20240703,150100,6161129,1957,1957,1957,1957,0
|
|
20240703,150000,6161129,1957,1957,1957,1957,0
|
|
20240703,145900,6161129,1957,1957,1957,1957,0
|
|
20240703,145800,6161129,1957,1957,1957,1957,300
|
|
20240703,145700,5574029,1957,1957,1957,1957,0
|
|
20240703,145600,5574029,1957,1957,1957,1957,0
|
|
20240703,145500,5574029,1957,1957,1957,1957,0
|
|
20240703,145400,5574029,1957,1957,1957,1957,0
|
|
20240703,145300,5574029,1957,1957,1957,1957,0
|
|
20240703,145200,5574029,1957,1957,1957,1957,0
|
|
20240703,145100,5574029,1957,1957,1957,1957,0
|
|
20240703,145000,5574029,1957,1957,1957,1957,0
|
|
20240703,144900,5574029,1957,1957,1957,1957,0
|
|
20240703,144800,5574029,1957,1957,1957,1957,0
|
|
20240703,144700,5574029,1957,1957,1957,1957,0
|
|
20240703,144600,5574029,1957,1957,1957,1957,0
|
|
20240703,144500,5574029,1957,1957,1957,1957,0
|
|
20240703,144400,5574029,1957,1957,1957,1957,0
|
|
20240703,144300,5574029,1957,1957,1957,1957,0
|
|
20240703,144200,5574029,1957,1957,1957,1957,1
|
|
20240703,144100,5572072,1957,1957,1957,1957,0
|
|
20240703,144000,5572072,1957,1957,1957,1957,0
|
|
20240703,143900,5572072,1957,1957,1957,1957,0
|
|
20240703,143800,5572072,1957,1957,1957,1957,0
|
|
20240703,143700,5572072,1957,1957,1957,1957,0
|
|
20240703,143600,5572072,1957,1957,1957,1957,0
|
|
20240703,143500,5572072,1957,1957,1957,1957,44
|
|
20240703,143400,5485964,1955,1955,1955,1955,0
|
|
20240703,143300,5485964,1955,1955,1955,1955,0
|
|
20240703,143200,5485964,1955,1955,1955,1955,0
|
|
20240703,143100,5485964,1955,1955,1955,1955,0
|
|
20240703,143000,5485964,1955,1955,1955,1955,0
|
|
20240703,142900,5485964,1955,1955,1955,1955,0
|
|
20240703,142800,5485964,1955,1955,1955,1955,0
|
|
20240703,142700,5485964,1955,1955,1955,1955,0
|
|
20240703,142600,5485964,1955,1955,1955,1955,0
|
|
20240703,142500,5485964,1955,1955,1955,1955,0
|
|
20240703,142400,5485964,1955,1955,1955,1955,0
|
|
20240703,142300,5485964,1955,1955,1955,1955,0
|
|
20240703,142200,5485964,1955,1955,1955,1955,0
|
|
20240703,142100,5485964,1955,1955,1955,1955,0
|
|
20240703,142000,5485964,1955,1955,1955,1955,0
|
|
20240703,141900,5485964,1955,1955,1955,1955,0
|
|
20240703,141800,5485964,1955,1955,1955,1955,0
|
|
20240703,141700,5485964,1955,1955,1955,1955,0
|
|
20240703,141600,5485964,1955,1955,1955,1955,0
|
|
20240703,141500,5485964,1955,1955,1955,1955,0
|
|
20240703,141400,5485964,1955,1955,1955,1955,0
|
|
20240703,141300,5485964,1955,1955,1955,1955,0
|
|
20240703,141200,5485964,1955,1955,1955,1955,0
|
|
20240703,141100,5485964,1955,1956,1956,1955,352
|
|
20240703,141000,4797564,1956,1956,1956,1956,0
|
|
20240703,140900,4797564,1956,1956,1956,1956,0
|
|
20240703,140800,4797564,1956,1956,1956,1956,1
|
|
20240703,140700,4795608,1957,1957,1957,1957,0
|
|
20240703,140600,4795608,1957,1957,1957,1957,0
|
|
20240703,140500,4795608,1957,1957,1957,1957,0
|
|
20240703,140400,4795608,1957,1957,1957,1957,0
|
|
20240703,140300,4795608,1957,1957,1957,1957,0
|
|
20240703,140200,4795608,1957,1957,1957,1957,0
|
|
20240703,140100,4795608,1957,1957,1957,1957,0
|
|
20240703,140000,4795608,1957,1957,1957,1957,0
|
|
20240703,135900,4795608,1957,1957,1957,1957,0
|
|
20240703,135800,4795608,1957,1957,1957,1957,0
|
|
20240703,135700,4795608,1957,1957,1957,1957,0
|
|
20240703,135600,4795608,1957,1957,1957,1957,0
|
|
20240703,135500,4795608,1957,1957,1957,1957,0
|
|
20240703,135400,4795608,1957,1957,1957,1957,0
|
|
20240703,135300,4795608,1957,1957,1957,1957,0
|
|
20240703,135200,4795608,1957,1957,1957,1957,0
|
|
20240703,135100,4795608,1957,1957,1957,1957,0
|
|
20240703,135000,4795608,1957,1957,1957,1957,0
|
|
20240703,134900,4795608,1957,1957,1957,1957,0
|
|
20240703,134800,4795608,1957,1957,1957,1957,0
|
|
20240703,134700,4795608,1957,1957,1957,1957,0
|
|
20240703,134600,4795608,1957,1957,1957,1957,0
|
|
20240703,134500,4795608,1957,1957,1957,1957,0
|
|
20240703,134400,4795608,1957,1957,1957,1957,0
|
|
20240703,134300,4795608,1957,1957,1957,1957,0
|
|
20240703,134200,4795608,1957,1957,1957,1957,0
|
|
20240703,134100,4795608,1957,1957,1957,1957,0
|
|
20240703,134000,4795608,1957,1957,1957,1957,0
|
|
20240703,133900,4795608,1957,1957,1957,1957,150
|
|
20240703,133800,4502058,1957,1957,1957,1957,0
|
|
20240703,133700,4502058,1957,1957,1957,1957,84
|
|
20240703,133600,4337670,1957,1957,1957,1957,0
|
|
20240703,133500,4337670,1957,1957,1957,1957,0
|
|
20240703,133400,4337670,1957,1957,1957,1957,8
|
|
20240703,133300,4322014,1958,1958,1958,1958,0
|
|
20240703,133200,4322014,1958,1958,1958,1958,0
|
|
20240703,133100,4322014,1958,1958,1958,1958,0
|
|
20240703,133000,4322014,1958,1958,1958,1958,0
|
|
20240703,132900,4322014,1958,1958,1958,1958,0
|
|
20240703,132800,4322014,1958,1958,1958,1958,0
|
|
20240703,132700,4322014,1958,1958,1958,1958,0
|
|
20240703,132600,4322014,1958,1958,1958,1958,0
|
|
20240703,132500,4322014,1958,1958,1958,1958,0
|
|
20240703,132400,4322014,1958,1958,1958,1958,0
|
|
20240703,132300,4322014,1958,1958,1958,1958,0
|
|
20240703,132200,4322014,1958,1958,1958,1958,0
|
|
20240703,132100,4322014,1958,1958,1958,1958,0
|
|
20240703,132000,4322014,1958,1958,1958,1958,10
|
|
20240703,131900,4302434,1958,1958,1958,1958,0
|
|
20240703,131800,4302434,1958,1958,1958,1958,0
|
|
20240703,131700,4302434,1958,1958,1958,1958,0
|
|
20240703,131600,4302434,1958,1958,1958,1958,0
|
|
20240703,131500,4302434,1958,1958,1958,1958,0
|
|
20240703,131400,4302434,1958,1958,1958,1958,0
|
|
20240703,131300,4302434,1958,1958,1958,1958,0
|
|
20240703,131200,4302434,1958,1958,1958,1958,0
|
|
20240703,131100,4302434,1958,1958,1958,1958,0
|
|
20240703,131000,4302434,1958,1958,1958,1958,0
|
|
20240703,130900,4302434,1958,1958,1958,1958,0
|
|
20240703,130800,4302434,1958,1958,1958,1958,0
|
|
20240703,130700,4302434,1958,1958,1958,1958,1
|
|
20240703,130600,4300476,1958,1958,1958,1958,31
|
|
20240703,130500,4239778,1958,1959,1959,1958,144
|
|
20240703,130400,3957742,1959,1959,1959,1959,12
|
|
20240703,130300,3934234,1960,1960,1960,1960,0
|
|
20240703,130200,3934234,1960,1960,1960,1960,66
|
|
20240703,130100,3804874,1960,1960,1960,1960,0
|
|
20240703,130000,3804874,1960,1960,1960,1960,0
|
|
20240703,125900,3804874,1960,1960,1960,1960,0
|
|
20240703,125800,3804874,1960,1960,1960,1960,0
|
|
20240703,125700,3804874,1960,1960,1960,1960,10
|
|
20240703,125600,3785274,1960,1960,1960,1960,0
|
|
20240703,125500,3785274,1960,1960,1960,1960,0
|
|
20240703,125400,3785274,1960,1960,1960,1960,0
|
|
20240703,125300,3785274,1960,1960,1960,1960,0
|
|
20240703,125200,3785274,1960,1960,1960,1960,0
|
|
20240703,125100,3785274,1960,1960,1960,1960,0
|
|
20240703,125000,3785274,1960,1960,1960,1960,0
|
|
20240703,124900,3785274,1960,1960,1960,1960,0
|
|
20240703,124800,3785274,1960,1960,1960,1960,0
|
|
20240703,124700,3785274,1960,1960,1960,1960,0
|
|
20240703,124600,3785274,1960,1960,1960,1960,0
|
|
20240703,124500,3785274,1960,1960,1960,1960,0
|
|
20240703,124400,3785274,1960,1960,1960,1960,0
|
|
20240703,124300,3785274,1960,1960,1960,1960,0
|
|
20240703,124200,3785274,1960,1960,1960,1960,39
|
|
20240703,124100,3708834,1960,1960,1960,1960,0
|
|
20240703,124000,3708834,1960,1960,1960,1960,0
|
|
20240703,123900,3708834,1960,1960,1960,1960,0
|
|
20240703,123800,3708834,1960,1960,1960,1960,0
|
|
20240703,123700,3708834,1960,1960,1960,1960,0
|
|
20240703,123600,3708834,1960,1960,1960,1960,0
|
|
20240703,123500,3708834,1960,1960,1960,1960,0
|
|
20240703,123400,3708834,1960,1960,1960,1960,163
|
|
20240703,123300,3389354,1960,1960,1960,1960,0
|
|
20240703,123200,3389354,1960,1960,1960,1960,0
|
|
20240703,123100,3389354,1960,1960,1960,1960,0
|
|
20240703,123000,3389354,1960,1960,1960,1960,0
|
|
20240703,122900,3389354,1960,1960,1960,1960,0
|
|
20240703,122800,3389354,1960,1960,1960,1960,0
|
|
20240703,122700,3389354,1960,1960,1960,1960,0
|
|
20240703,122600,3389354,1960,1960,1960,1960,0
|
|
20240703,122500,3389354,1960,1960,1960,1960,0
|
|
20240703,122400,3389354,1960,1960,1960,1960,0
|
|
20240703,122300,3389354,1960,1960,1960,1960,0
|
|
20240703,122200,3389354,1960,1960,1960,1960,0
|
|
20240703,122100,3389354,1960,1960,1960,1960,0
|
|
20240703,122000,3389354,1960,1960,1960,1960,0
|
|
20240703,121900,3389354,1960,1960,1960,1960,35
|
|
20240703,121800,3320754,1960,1960,1960,1960,0
|
|
20240703,121700,3320754,1960,1960,1960,1960,0
|
|
20240703,121600,3320754,1960,1960,1960,1960,0
|
|
20240703,121500,3320754,1960,1960,1960,1960,0
|
|
20240703,121400,3320754,1960,1960,1960,1960,0
|
|
20240703,121300,3320754,1960,1960,1960,1960,0
|
|
20240703,121200,3320754,1960,1960,1960,1960,0
|
|
20240703,121100,3320754,1960,1960,1960,1960,10
|
|
20240703,121000,3301154,1960,1960,1960,1960,0
|
|
20240703,120900,3301154,1960,1960,1960,1960,0
|
|
20240703,120800,3301154,1960,1960,1960,1960,0
|
|
20240703,120700,3301154,1960,1960,1960,1960,0
|
|
20240703,120600,3301154,1960,1960,1960,1960,0
|
|
20240703,120500,3301154,1960,1960,1960,1960,0
|
|
20240703,120400,3301154,1960,1960,1960,1960,0
|
|
20240703,120300,3301154,1960,1960,1960,1960,0
|
|
20240703,120200,3301154,1960,1960,1960,1960,0
|
|
20240703,120100,3301154,1960,1960,1960,1960,0
|
|
20240703,120000,3301154,1960,1960,1960,1960,0
|
|
20240703,115900,3301154,1960,1960,1960,1960,0
|
|
20240703,115800,3301154,1960,1960,1960,1960,0
|
|
20240703,115700,3301154,1960,1960,1960,1960,0
|
|
20240703,115600,3301154,1960,1960,1960,1960,0
|
|
20240703,115500,3301154,1960,1960,1960,1960,0
|
|
20240703,115400,3301154,1960,1960,1960,1960,0
|
|
20240703,115300,3301154,1960,1960,1960,1960,0
|
|
20240703,115200,3301154,1960,1960,1960,1960,0
|
|
20240703,115100,3301154,1960,1960,1960,1960,0
|
|
20240703,115000,3301154,1960,1960,1960,1960,0
|
|
20240703,114900,3301154,1960,1960,1960,1960,0
|
|
20240703,114800,3301154,1960,1960,1960,1960,10
|
|
20240703,114700,3281554,1960,1960,1960,1960,0
|
|
20240703,114600,3281554,1960,1960,1960,1960,0
|
|
20240703,114500,3281554,1960,1960,1960,1960,0
|
|
20240703,114400,3281554,1960,1960,1960,1960,0
|
|
20240703,114300,3281554,1960,1960,1960,1960,0
|
|
20240703,114200,3281554,1960,1960,1960,1960,0
|
|
20240703,114100,3281554,1960,1960,1960,1960,0
|
|
20240703,114000,3281554,1960,1960,1960,1960,0
|
|
20240703,113900,3281554,1960,1960,1960,1960,0
|
|
20240703,113800,3281554,1960,1960,1960,1960,0
|
|
20240703,113700,3281554,1960,1960,1960,1960,0
|
|
20240703,113600,3281554,1960,1960,1960,1960,0
|
|
20240703,113500,3281554,1960,1960,1960,1960,0
|
|
20240703,113400,3281554,1960,1960,1960,1960,0
|
|
20240703,113300,3281554,1960,1960,1960,1960,0
|
|
20240703,113200,3281554,1960,1960,1960,1960,0
|
|
20240703,113100,3281554,1960,1960,1960,1960,0
|
|
20240703,113000,3281554,1960,1960,1960,1960,0
|
|
20240703,112900,3281554,1960,1960,1960,1960,0
|
|
20240703,112800,3281554,1960,1960,1960,1960,0
|
|
20240703,112700,3281554,1960,1960,1960,1960,0
|
|
20240703,112600,3281554,1960,1960,1960,1960,0
|
|
20240703,112500,3281554,1960,1960,1960,1960,10
|
|
20240703,112400,3261954,1960,1960,1960,1960,0
|
|
20240703,112300,3261954,1960,1960,1960,1960,0
|
|
20240703,112200,3261954,1960,1960,1960,1960,0
|
|
20240703,112100,3261954,1960,1960,1960,1960,0
|
|
20240703,112000,3261954,1960,1960,1960,1960,0
|
|
20240703,111900,3261954,1960,1960,1960,1960,0
|
|
20240703,111800,3261954,1960,1960,1960,1960,0
|
|
20240703,111700,3261954,1960,1960,1960,1960,0
|
|
20240703,111600,3261954,1960,1960,1960,1960,0
|
|
20240703,111500,3261954,1960,1960,1960,1960,0
|
|
20240703,111400,3261954,1960,1960,1960,1960,0
|
|
20240703,111300,3261954,1960,1960,1960,1960,0
|
|
20240703,111200,3261954,1960,1960,1960,1960,0
|
|
20240703,111100,3261954,1960,1960,1960,1960,0
|
|
20240703,111000,3261954,1960,1960,1960,1960,0
|
|
20240703,110900,3261954,1960,1960,1960,1960,0
|
|
20240703,110800,3261954,1960,1960,1960,1960,0
|
|
20240703,110700,3261954,1960,1960,1960,1960,0
|
|
20240703,110600,3261954,1960,1960,1960,1960,0
|
|
20240703,110500,3261954,1960,1960,1960,1960,105
|
|
20240703,110400,3056154,1962,1962,1962,1962,0
|
|
20240703,110300,3056154,1962,1962,1962,1962,0
|
|
20240703,110200,3056154,1962,1962,1962,1962,10
|
|
20240703,110100,3036534,1962,1962,1962,1962,0
|
|
20240703,110000,3036534,1962,1962,1962,1962,0
|
|
20240703,105900,3036534,1962,1962,1962,1962,0
|
|
20240703,105800,3036534,1962,1962,1962,1962,0
|
|
20240703,105700,3036534,1962,1962,1962,1962,0
|
|
20240703,105600,3036534,1962,1962,1962,1962,8
|
|
20240703,105500,3020838,1963,1963,1963,1963,0
|
|
20240703,105400,3020838,1963,1963,1963,1963,0
|
|
20240703,105300,3020838,1963,1963,1963,1963,0
|
|
20240703,105200,3020838,1963,1963,1963,1963,0
|
|
20240703,105100,3020838,1963,1963,1963,1963,0
|
|
20240703,105000,3020838,1963,1963,1963,1963,0
|
|
20240703,104900,3020838,1963,1963,1963,1963,0
|
|
20240703,104800,3020838,1963,1963,1963,1963,0
|
|
20240703,104700,3020838,1963,1963,1963,1963,0
|
|
20240703,104600,3020838,1963,1963,1963,1963,0
|
|
20240703,104500,3020838,1963,1963,1963,1963,0
|
|
20240703,104400,3020838,1963,1963,1963,1963,0
|
|
20240703,104300,3020838,1963,1963,1963,1963,0
|
|
20240703,104200,3020838,1963,1963,1963,1963,0
|
|
20240703,104100,3020838,1963,1963,1963,1963,0
|
|
20240703,104000,3020838,1963,1963,1963,1963,0
|
|
20240703,103900,3020838,1963,1963,1963,1963,11
|
|
20240703,103800,2999245,1966,1966,1966,1966,0
|
|
20240703,103700,2999245,1966,1966,1966,1966,0
|
|
20240703,103600,2999245,1966,1966,1966,1966,0
|
|
20240703,103500,2999245,1966,1966,1966,1966,0
|
|
20240703,103400,2999245,1966,1966,1966,1966,0
|
|
20240703,103300,2999245,1966,1966,1966,1966,0
|
|
20240703,103200,2999245,1966,1966,1966,1966,0
|
|
20240703,103100,2999245,1966,1966,1966,1966,0
|
|
20240703,103000,2999245,1966,1966,1966,1966,0
|
|
20240703,102900,2999245,1966,1966,1966,1966,0
|
|
20240703,102800,2999245,1966,1966,1966,1966,0
|
|
20240703,102700,2999245,1966,1966,1966,1966,0
|
|
20240703,102600,2999245,1966,1966,1966,1966,0
|
|
20240703,102500,2999245,1966,1966,1966,1966,0
|
|
20240703,102400,2999245,1966,1966,1966,1966,0
|
|
20240703,102300,2999245,1966,1966,1966,1966,0
|
|
20240703,102200,2999245,1966,1966,1966,1966,0
|
|
20240703,102100,2999245,1966,1966,1966,1966,0
|
|
20240703,102000,2999245,1966,1966,1966,1966,0
|
|
20240703,101900,2999245,1966,1966,1966,1966,100
|
|
20240703,101800,2802645,1966,1966,1966,1966,0
|
|
20240703,101700,2802645,1966,1966,1966,1966,0
|
|
20240703,101600,2802645,1966,1966,1966,1966,11
|
|
20240703,101500,2781019,1966,1966,1966,1966,0
|
|
20240703,101400,2781019,1966,1966,1966,1966,0
|
|
20240703,101300,2781019,1966,1961,1966,1961,30
|
|
20240703,101200,2722123,1961,1961,1961,1961,0
|
|
20240703,101100,2722123,1961,1962,1962,1961,50
|
|
20240703,101000,2624048,1963,1963,1963,1963,25
|
|
20240703,100900,2574973,1964,1964,1964,1964,0
|
|
20240703,100800,2574973,1964,1964,1964,1964,0
|
|
20240703,100700,2574973,1964,1964,1964,1964,0
|
|
20240703,100600,2574973,1964,1964,1964,1964,0
|
|
20240703,100500,2574973,1964,1964,1964,1964,12
|
|
20240703,100400,2551405,1964,1964,1964,1964,0
|
|
20240703,100300,2551405,1964,1965,1965,1964,50
|
|
20240703,100200,2453168,1966,1966,1966,1966,0
|
|
20240703,100100,2453168,1966,1966,1966,1966,0
|
|
20240703,100000,2453168,1966,1966,1966,1966,0
|
|
20240703,095900,2453168,1966,1966,1966,1966,0
|
|
20240703,095800,2453168,1966,1966,1966,1966,4
|
|
20240703,095700,2445304,1965,1965,1965,1965,0
|
|
20240703,095600,2445304,1965,1965,1965,1965,0
|
|
20240703,095500,2445304,1965,1965,1965,1965,74
|
|
20240703,095400,2299894,1965,1965,1965,1965,0
|
|
20240703,095300,2299894,1965,1965,1965,1965,11
|
|
20240703,095200,2278279,1965,1965,1965,1965,0
|
|
20240703,095100,2278279,1965,1965,1965,1965,6
|
|
20240703,095000,2266489,1965,1965,1965,1965,0
|
|
20240703,094900,2266489,1965,1965,1965,1965,0
|
|
20240703,094800,2266489,1965,1965,1965,1965,0
|
|
20240703,094700,2266489,1965,1965,1965,1965,0
|
|
20240703,094600,2266489,1965,1965,1965,1965,0
|
|
20240703,094500,2266489,1965,1965,1965,1965,112
|
|
20240703,094400,2046409,1965,1965,1965,1965,0
|
|
20240703,094300,2046409,1965,1965,1965,1965,0
|
|
20240703,094200,2046409,1965,1965,1965,1965,0
|
|
20240703,094100,2046409,1965,1965,1965,1965,0
|
|
20240703,094000,2046409,1965,1965,1965,1965,0
|
|
20240703,093900,2046409,1965,1965,1965,1965,0
|
|
20240703,093800,2046409,1965,1965,1965,1965,0
|
|
20240703,093700,2046409,1965,1965,1965,1965,0
|
|
20240703,093600,2046409,1965,1965,1965,1965,0
|
|
20240703,093500,2046409,1965,1965,1965,1965,0
|
|
20240703,093400,2046409,1965,1965,1965,1965,0
|
|
20240703,093300,2046409,1965,1965,1965,1965,0
|
|
20240703,093200,2046409,1965,1965,1965,1965,0
|
|
20240703,093100,2046409,1965,1965,1965,1965,0
|
|
20240703,093000,2046409,1965,1965,1965,1965,0
|
|
20240703,092900,2046409,1965,1965,1965,1965,0
|
|
20240703,092800,2046409,1965,1965,1965,1965,0
|
|
20240703,092700,2046409,1965,1965,1965,1965,0
|
|
20240703,092600,2046409,1965,1965,1965,1965,14
|
|
20240703,092500,2018899,1965,1965,1965,1965,0
|
|
20240703,092400,2018899,1965,1965,1965,1965,0
|
|
20240703,092300,2018899,1965,1965,1965,1965,0
|
|
20240703,092200,2018899,1965,1965,1965,1965,46
|
|
20240703,092100,1928509,1964,1964,1964,1964,0
|
|
20240703,092000,1928509,1964,1964,1964,1964,0
|
|
20240703,091900,1928509,1964,1964,1964,1964,0
|
|
20240703,091800,1928509,1964,1964,1964,1964,0
|
|
20240703,091700,1928509,1964,1964,1964,1964,0
|
|
20240703,091600,1928509,1964,1966,1966,1964,257
|
|
20240703,091500,1423395,1966,1966,1966,1966,0
|
|
20240703,091400,1423395,1966,1966,1966,1966,0
|
|
20240703,091300,1423395,1966,1966,1966,1966,0
|
|
20240703,091200,1423395,1966,1966,1966,1966,0
|
|
20240703,091100,1423395,1966,1966,1966,1966,0
|
|
20240703,091000,1423395,1966,1966,1966,1966,0
|
|
20240703,090900,1423395,1966,1966,1966,1966,0
|
|
20240703,090800,1423395,1966,1966,1966,1966,0
|
|
20240703,090700,1423395,1966,1966,1966,1966,0
|
|
20240703,090600,1423395,1966,1966,1966,1966,0
|
|
20240703,090500,1423395,1966,1966,1966,1966,0
|
|
20240703,090400,1423395,1966,1966,1966,1966,0
|
|
20240703,090300,1423395,1966,1966,1966,1966,0
|
|
20240703,090200,1423395,1966,1966,1966,1966,3
|
|
20240703,090100,1417497,1966,1966,1966,1966,0
|
|
20240703,090000,1417497,1966,1966,1966,1966,710
|