629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192600,16517860,1955,1955,1955,1955,1350
|
|
20240705,192500,16517860,1955,1955,1955,1955,0
|
|
20240705,192400,16517860,1955,1955,1955,1955,0
|
|
20240705,192300,16517860,1955,1955,1955,1955,0
|
|
20240705,192200,16517860,1955,1955,1955,1955,0
|
|
20240705,192100,16517860,1955,1955,1955,1955,0
|
|
20240705,192000,16517860,1955,1955,1955,1955,0
|
|
20240705,191900,16517860,1955,1955,1955,1955,0
|
|
20240705,191800,16517860,1955,1955,1955,1955,0
|
|
20240705,191700,16517860,1955,1955,1955,1955,0
|
|
20240705,191600,16517860,1955,1955,1955,1955,0
|
|
20240705,191500,16517860,1955,1955,1955,1955,0
|
|
20240705,191400,16517860,1955,1955,1955,1955,0
|
|
20240705,191300,16517860,1955,1955,1955,1955,0
|
|
20240705,191200,16517860,1955,1955,1955,1955,0
|
|
20240705,191100,16517860,1955,1955,1955,1955,0
|
|
20240705,191000,16517860,1955,1955,1955,1955,0
|
|
20240705,190900,16517860,1955,1955,1955,1955,0
|
|
20240705,190800,16517860,1955,1955,1955,1955,0
|
|
20240705,190700,16517860,1955,1955,1955,1955,0
|
|
20240705,190600,16517860,1955,1955,1955,1955,0
|
|
20240705,190500,16517860,1955,1955,1955,1955,0
|
|
20240705,190400,16517860,1955,1955,1955,1955,0
|
|
20240705,190300,16517860,1955,1955,1955,1955,0
|
|
20240705,190200,16517860,1955,1955,1955,1955,0
|
|
20240705,190100,16517860,1955,1955,1955,1955,0
|
|
20240705,190000,16517860,1955,1955,1955,1955,0
|
|
20240705,185900,16517860,1955,1955,1955,1955,0
|
|
20240705,185800,16517860,1955,1955,1955,1955,0
|
|
20240705,185700,16517860,1955,1955,1955,1955,0
|
|
20240705,185600,16517860,1955,1955,1955,1955,1350
|
|
20240705,185500,16517860,1955,1955,1955,1955,0
|
|
20240705,185400,16517860,1955,1955,1955,1955,0
|
|
20240705,185300,16517860,1955,1955,1955,1955,0
|
|
20240705,185200,16517860,1955,1955,1955,1955,0
|
|
20240705,185100,16517860,1955,1955,1955,1955,0
|
|
20240705,185000,16517860,1955,1955,1955,1955,0
|
|
20240705,184900,16517860,1955,1955,1955,1955,0
|
|
20240705,184800,16517860,1955,1955,1955,1955,0
|
|
20240705,184700,16517860,1955,1955,1955,1955,0
|
|
20240705,184600,16517860,1955,1955,1955,1955,0
|
|
20240705,184500,16517860,1955,1955,1955,1955,0
|
|
20240705,184400,16517860,1955,1955,1955,1955,0
|
|
20240705,184300,16517860,1955,1955,1955,1955,0
|
|
20240705,184200,16517860,1955,1955,1955,1955,0
|
|
20240705,184100,16517860,1955,1955,1955,1955,0
|
|
20240705,184000,16517860,1955,1955,1955,1955,0
|
|
20240705,183900,16517860,1955,1955,1955,1955,0
|
|
20240705,183800,16517860,1955,1955,1955,1955,0
|
|
20240705,183700,16517860,1955,1955,1955,1955,0
|
|
20240705,183600,16517860,1955,1955,1955,1955,0
|
|
20240705,183500,16517860,1955,1955,1955,1955,0
|
|
20240705,183400,16517860,1955,1955,1955,1955,0
|
|
20240705,183300,16517860,1955,1955,1955,1955,0
|
|
20240705,183200,16517860,1955,1955,1955,1955,0
|
|
20240705,183100,16517860,1955,1955,1955,1955,0
|
|
20240705,183000,16517860,1955,1955,1955,1955,0
|
|
20240705,182900,16517860,1955,1955,1955,1955,0
|
|
20240705,182800,16517860,1955,1955,1955,1955,0
|
|
20240705,182700,16517860,1955,1955,1955,1955,0
|
|
20240705,182600,16517860,1955,1955,1955,1955,1350
|
|
20240705,182500,16517860,1955,1955,1955,1955,0
|
|
20240705,182400,16517860,1955,1955,1955,1955,0
|
|
20240705,182300,16517860,1955,1955,1955,1955,0
|
|
20240705,182200,16517860,1955,1955,1955,1955,0
|
|
20240705,182100,16517860,1955,1955,1955,1955,0
|
|
20240705,182000,16517860,1955,1955,1955,1955,0
|
|
20240705,181900,16517860,1955,1955,1955,1955,0
|
|
20240705,181800,16517860,1955,1955,1955,1955,0
|
|
20240705,181700,16517860,1955,1955,1955,1955,0
|
|
20240705,181600,16517860,1955,1955,1955,1955,0
|
|
20240705,181500,16517860,1955,1955,1955,1955,0
|
|
20240705,181400,16517860,1955,1955,1955,1955,0
|
|
20240705,181300,16517860,1955,1955,1955,1955,0
|
|
20240705,181200,16517860,1955,1955,1955,1955,0
|
|
20240705,181100,16517860,1955,1955,1955,1955,0
|
|
20240705,181000,16517860,1955,1955,1955,1955,0
|
|
20240705,180900,16517860,1955,1955,1955,1955,0
|
|
20240705,180800,16517860,1955,1955,1955,1955,0
|
|
20240705,180700,16517860,1955,1955,1955,1955,0
|
|
20240705,180600,16517860,1955,1955,1955,1955,0
|
|
20240705,180500,16517860,1955,1955,1955,1955,0
|
|
20240705,180400,16517860,1955,1955,1955,1955,0
|
|
20240705,180300,16517860,1955,1955,1955,1955,0
|
|
20240705,180200,16517860,1955,1955,1955,1955,0
|
|
20240705,180100,16517860,1955,1955,1955,1955,0
|
|
20240705,180000,16517860,1955,1955,1955,1955,0
|
|
20240705,175900,16517860,1955,1955,1955,1955,0
|
|
20240705,175800,16517860,1955,1955,1955,1955,0
|
|
20240705,175700,16517860,1955,1955,1955,1955,0
|
|
20240705,175600,16517860,1955,1955,1955,1955,1350
|
|
20240705,175500,16517860,1955,1955,1955,1955,0
|
|
20240705,175400,16517860,1955,1955,1955,1955,0
|
|
20240705,175300,16517860,1955,1955,1955,1955,0
|
|
20240705,175200,16517860,1955,1955,1955,1955,0
|
|
20240705,175100,16517860,1955,1955,1955,1955,0
|
|
20240705,175000,16517860,1955,1955,1955,1955,0
|
|
20240705,174900,16517860,1955,1955,1955,1955,0
|
|
20240705,174800,16517860,1955,1955,1955,1955,0
|
|
20240705,174700,16517860,1955,1955,1955,1955,0
|
|
20240705,174600,16517860,1955,1955,1955,1955,0
|
|
20240705,174500,16517860,1955,1955,1955,1955,0
|
|
20240705,174400,16517860,1955,1955,1955,1955,0
|
|
20240705,174300,16517860,1955,1955,1955,1955,0
|
|
20240705,174200,16517860,1955,1955,1955,1955,0
|
|
20240705,174100,16517860,1955,1955,1955,1955,0
|
|
20240705,174000,16517860,1955,1955,1955,1955,0
|
|
20240705,173900,16517860,1955,1955,1955,1955,0
|
|
20240705,173800,16517860,1955,1955,1955,1955,0
|
|
20240705,173700,16517860,1955,1955,1955,1955,0
|
|
20240705,173600,16517860,1955,1955,1955,1955,0
|
|
20240705,173500,16517860,1955,1955,1955,1955,0
|
|
20240705,173400,16517860,1955,1955,1955,1955,0
|
|
20240705,173300,16517860,1955,1955,1955,1955,0
|
|
20240705,173200,16517860,1955,1955,1955,1955,0
|
|
20240705,173100,16517860,1955,1955,1955,1955,0
|
|
20240705,173000,16517860,1955,1955,1955,1955,0
|
|
20240705,172900,16517860,1955,1955,1955,1955,0
|
|
20240705,172800,16517860,1955,1955,1955,1955,0
|
|
20240705,172700,16517860,1955,1955,1955,1955,0
|
|
20240705,172600,16517860,1955,1955,1955,1955,1350
|
|
20240705,172500,16517860,1955,1955,1955,1955,0
|
|
20240705,172400,16517860,1955,1955,1955,1955,0
|
|
20240705,172300,16517860,1955,1955,1955,1955,0
|
|
20240705,172200,16517860,1955,1955,1955,1955,0
|
|
20240705,172100,16517860,1955,1955,1955,1955,0
|
|
20240705,172000,16517860,1955,1955,1955,1955,0
|
|
20240705,171900,16517860,1955,1955,1955,1955,0
|
|
20240705,171800,16517860,1955,1955,1955,1955,0
|
|
20240705,171700,16517860,1955,1955,1955,1955,0
|
|
20240705,171600,16517860,1955,1955,1955,1955,0
|
|
20240705,171500,16517860,1955,1955,1955,1955,0
|
|
20240705,171400,16517860,1955,1955,1955,1955,0
|
|
20240705,171300,16517860,1955,1955,1955,1955,0
|
|
20240705,171200,16517860,1955,1955,1955,1955,0
|
|
20240705,171100,16517860,1955,1955,1955,1955,0
|
|
20240705,171000,16517860,1955,1955,1955,1955,0
|
|
20240705,170900,16517860,1955,1955,1955,1955,0
|
|
20240705,170800,16517860,1955,1955,1955,1955,0
|
|
20240705,170700,16517860,1955,1955,1955,1955,0
|
|
20240705,170600,16517860,1955,1955,1955,1955,0
|
|
20240705,170500,16517860,1955,1955,1955,1955,0
|
|
20240705,170400,16517860,1955,1955,1955,1955,0
|
|
20240705,170300,16517860,1955,1955,1955,1955,0
|
|
20240705,170200,16517860,1955,1955,1955,1955,0
|
|
20240705,170100,16517860,1955,1955,1955,1955,0
|
|
20240705,170000,16517860,1955,1955,1955,1955,0
|
|
20240705,165900,16517860,1955,1955,1955,1955,0
|
|
20240705,165800,16517860,1955,1955,1955,1955,0
|
|
20240705,165700,16517860,1955,1955,1955,1955,0
|
|
20240705,165600,16517860,1955,1955,1955,1955,1350
|
|
20240705,165500,16517860,1955,1955,1955,1955,0
|
|
20240705,165400,16517860,1955,1955,1955,1955,0
|
|
20240705,165300,16517860,1955,1955,1955,1955,0
|
|
20240705,165200,16517860,1955,1955,1955,1955,0
|
|
20240705,165100,16517860,1955,1955,1955,1955,0
|
|
20240705,165000,16517860,1955,1955,1955,1955,0
|
|
20240705,164900,16517860,1955,1955,1955,1955,0
|
|
20240705,164800,16517860,1955,1955,1955,1955,0
|
|
20240705,164700,16517860,1955,1955,1955,1955,0
|
|
20240705,164600,16517860,1955,1955,1955,1955,0
|
|
20240705,164500,16517860,1955,1955,1955,1955,0
|
|
20240705,164400,16517860,1955,1955,1955,1955,0
|
|
20240705,164300,16517860,1955,1955,1955,1955,0
|
|
20240705,164200,16517860,1955,1955,1955,1955,0
|
|
20240705,164100,16517860,1955,1955,1955,1955,0
|
|
20240705,164000,16517860,1955,1955,1955,1955,0
|
|
20240705,163900,16517860,1955,1955,1955,1955,0
|
|
20240705,163800,16517860,1955,1955,1955,1955,0
|
|
20240705,163700,16517860,1955,1955,1955,1955,0
|
|
20240705,163600,16517860,1955,1955,1955,1955,0
|
|
20240705,163500,16517860,1955,1955,1955,1955,0
|
|
20240705,163400,16517860,1955,1955,1955,1955,0
|
|
20240705,163300,16517860,1955,1955,1955,1955,0
|
|
20240705,163200,16517860,1955,1955,1955,1955,0
|
|
20240705,163100,16517860,1955,1955,1955,1955,0
|
|
20240705,163000,16517860,1955,1955,1955,1955,0
|
|
20240705,162900,16517860,1955,1955,1955,1955,0
|
|
20240705,162800,16517860,1955,1955,1955,1955,0
|
|
20240705,162700,16517860,1955,1955,1955,1955,0
|
|
20240705,162600,16517860,1955,1955,1955,1955,1350
|
|
20240705,162500,16517860,1955,1955,1955,1955,0
|
|
20240705,162400,16517860,1955,1955,1955,1955,0
|
|
20240705,162300,16517860,1955,1955,1955,1955,0
|
|
20240705,162200,16517860,1955,1955,1955,1955,0
|
|
20240705,162100,16517860,1955,1955,1955,1955,0
|
|
20240705,162000,16517860,1955,1955,1955,1955,0
|
|
20240705,161900,16517860,1955,1955,1955,1955,0
|
|
20240705,161800,16517860,1955,1955,1955,1955,0
|
|
20240705,161700,16517860,1955,1955,1955,1955,0
|
|
20240705,161600,16517860,1955,1955,1955,1955,0
|
|
20240705,161500,16517860,1955,1955,1955,1955,0
|
|
20240705,161400,16517860,1955,1955,1955,1955,0
|
|
20240705,161300,16517860,1955,1955,1955,1955,0
|
|
20240705,161200,16517860,1955,1955,1955,1955,0
|
|
20240705,161100,16517860,1955,1955,1955,1955,0
|
|
20240705,161000,16517860,1955,1955,1955,1955,0
|
|
20240705,160900,16517860,1955,1955,1955,1955,0
|
|
20240705,160800,16517860,1955,1955,1955,1955,0
|
|
20240705,160700,16517860,1955,1955,1955,1955,0
|
|
20240705,160600,16517860,1955,1955,1955,1955,0
|
|
20240705,160500,16517860,1955,1955,1955,1955,0
|
|
20240705,160400,16517860,1955,1955,1955,1955,0
|
|
20240705,160300,16517860,1955,1955,1955,1955,0
|
|
20240705,160200,16517860,1955,1955,1955,1955,0
|
|
20240705,160100,16517860,1955,1955,1955,1955,0
|
|
20240705,160000,16517860,1955,1955,1955,1955,0
|
|
20240705,155900,16517860,1955,1955,1955,1955,0
|
|
20240705,155800,16517860,1955,1955,1955,1955,0
|
|
20240705,155700,16517860,1955,1955,1955,1955,0
|
|
20240705,155600,16517860,1955,1955,1955,1955,1350
|
|
20240705,155500,16517860,1955,1955,1955,1955,0
|
|
20240705,155400,16517860,1955,1955,1955,1955,0
|
|
20240705,155300,16517860,1955,1955,1955,1955,0
|
|
20240705,155200,16517860,1955,1955,1955,1955,0
|
|
20240705,155100,16517860,1955,1955,1955,1955,0
|
|
20240705,155000,16517860,1955,1955,1955,1955,0
|
|
20240705,154900,16517860,1955,1955,1955,1955,0
|
|
20240705,154800,16517860,1955,1955,1955,1955,0
|
|
20240705,154700,16517860,1955,1955,1955,1955,0
|
|
20240705,154600,16517860,1955,1955,1955,1955,0
|
|
20240705,154500,16517860,1955,1955,1955,1955,0
|
|
20240705,154400,16517860,1955,1955,1955,1955,0
|
|
20240705,154300,16517860,1955,1955,1955,1955,0
|
|
20240705,154200,16517860,1955,1955,1955,1955,0
|
|
20240705,154100,16517860,1955,1955,1955,1955,0
|
|
20240705,154000,16517860,1955,1955,1955,1955,0
|
|
20240705,153900,16517860,1955,1955,1955,1955,0
|
|
20240705,153800,16517860,1955,1955,1955,1955,0
|
|
20240705,153700,16517860,1955,1955,1955,1955,0
|
|
20240705,153600,16517860,1955,1955,1955,1955,0
|
|
20240705,153500,16517860,1955,1955,1955,1955,0
|
|
20240705,153400,16517860,1955,1955,1955,1955,0
|
|
20240705,153300,16517860,1955,1955,1955,1955,0
|
|
20240705,153200,16517860,1955,1955,1955,1955,0
|
|
20240705,153100,16517860,1955,1955,1955,1955,0
|
|
20240705,153000,16517860,1955,1955,1955,1955,1350
|
|
20240705,152900,13878610,1938,1938,1938,1938,0
|
|
20240705,152800,13878610,1938,1938,1938,1938,0
|
|
20240705,152700,13878610,1938,1938,1938,1938,0
|
|
20240705,152600,13878610,1938,1938,1938,1938,0
|
|
20240705,152500,13878610,1938,1938,1938,1938,0
|
|
20240705,152400,13878610,1938,1938,1938,1938,0
|
|
20240705,152300,13878610,1938,1938,1938,1938,0
|
|
20240705,152200,13878610,1938,1938,1938,1938,0
|
|
20240705,152100,13878610,1938,1938,1938,1938,0
|
|
20240705,152000,13878610,1938,1938,1938,1938,0
|
|
20240705,151900,13878610,1938,1938,1938,1938,0
|
|
20240705,151800,13878610,1938,1938,1938,1938,1
|
|
20240705,151700,13876672,1955,1955,1955,1955,0
|
|
20240705,151600,13876672,1955,1955,1955,1955,0
|
|
20240705,151500,13876672,1955,1955,1955,1955,0
|
|
20240705,151400,13876672,1955,1955,1955,1955,0
|
|
20240705,151300,13876672,1955,1955,1955,1955,0
|
|
20240705,151200,13876672,1955,1955,1955,1955,0
|
|
20240705,151100,13876672,1955,1955,1955,1955,0
|
|
20240705,151000,13876672,1955,1955,1955,1955,0
|
|
20240705,150900,13876672,1955,1955,1955,1955,0
|
|
20240705,150800,13876672,1955,1955,1955,1955,0
|
|
20240705,150700,13876672,1955,1955,1955,1955,0
|
|
20240705,150600,13876672,1955,1955,1955,1955,0
|
|
20240705,150500,13876672,1955,1955,1955,1955,0
|
|
20240705,150400,13876672,1955,1955,1955,1955,0
|
|
20240705,150300,13876672,1955,1955,1955,1955,0
|
|
20240705,150200,13876672,1955,1955,1955,1955,0
|
|
20240705,150100,13876672,1955,1955,1955,1955,0
|
|
20240705,150000,13876672,1955,1938,1955,1938,3
|
|
20240705,145900,13870825,1955,1955,1955,1955,0
|
|
20240705,145800,13870825,1955,1955,1955,1955,0
|
|
20240705,145700,13870825,1955,1955,1955,1955,2
|
|
20240705,145600,13866915,1955,1955,1955,1955,0
|
|
20240705,145500,13866915,1955,1955,1955,1955,0
|
|
20240705,145400,13866915,1955,1955,1955,1955,0
|
|
20240705,145300,13866915,1955,1955,1955,1955,0
|
|
20240705,145200,13866915,1955,1955,1955,1955,6
|
|
20240705,145100,13855185,1955,1955,1955,1955,0
|
|
20240705,145000,13855185,1955,1955,1955,1955,0
|
|
20240705,144900,13855185,1955,1955,1955,1955,0
|
|
20240705,144800,13855185,1955,1955,1955,1955,0
|
|
20240705,144700,13855185,1955,1955,1955,1955,0
|
|
20240705,144600,13855185,1955,1955,1955,1955,0
|
|
20240705,144500,13855185,1955,1955,1955,1955,0
|
|
20240705,144400,13855185,1955,1955,1955,1955,0
|
|
20240705,144300,13855185,1955,1955,1955,1955,0
|
|
20240705,144200,13855185,1955,1949,1955,1949,1500
|
|
20240705,144100,10927714,1948,1943,1948,1943,1000
|
|
20240705,144000,8981018,1943,1941,1943,1941,230
|
|
20240705,143900,8534578,1941,1941,1941,1941,0
|
|
20240705,143800,8534578,1941,1941,1941,1941,0
|
|
20240705,143700,8534578,1941,1941,1941,1941,1
|
|
20240705,143600,8532637,1935,1935,1935,1935,0
|
|
20240705,143500,8532637,1935,1940,1940,1935,2000
|
|
20240705,143400,4659456,1941,1941,1941,1941,0
|
|
20240705,143300,4659456,1941,1941,1941,1941,0
|
|
20240705,143200,4659456,1941,1941,1941,1941,0
|
|
20240705,143100,4659456,1941,1941,1941,1941,0
|
|
20240705,143000,4659456,1941,1941,1941,1941,0
|
|
20240705,142900,4659456,1941,1941,1941,1941,0
|
|
20240705,142800,4659456,1941,1941,1941,1941,0
|
|
20240705,142700,4659456,1941,1941,1941,1941,0
|
|
20240705,142600,4659456,1941,1941,1941,1941,0
|
|
20240705,142500,4659456,1941,1941,1941,1941,0
|
|
20240705,142400,4659456,1941,1941,1941,1941,0
|
|
20240705,142300,4659456,1941,1941,1941,1941,0
|
|
20240705,142200,4659456,1941,1941,1941,1941,11
|
|
20240705,142100,4638105,1941,1941,1941,1941,0
|
|
20240705,142000,4638105,1941,1941,1941,1941,0
|
|
20240705,141900,4638105,1941,1941,1941,1941,0
|
|
20240705,141800,4638105,1941,1941,1941,1941,0
|
|
20240705,141700,4638105,1941,1941,1941,1941,0
|
|
20240705,141600,4638105,1941,1941,1941,1941,0
|
|
20240705,141500,4638105,1941,1941,1941,1941,0
|
|
20240705,141400,4638105,1941,1941,1941,1941,0
|
|
20240705,141300,4638105,1941,1941,1941,1941,0
|
|
20240705,141200,4638105,1941,1941,1941,1941,213
|
|
20240705,141100,4224672,1941,1941,1941,1941,0
|
|
20240705,141000,4224672,1941,1941,1941,1941,0
|
|
20240705,140900,4224672,1941,1941,1941,1941,0
|
|
20240705,140800,4224672,1941,1941,1941,1941,0
|
|
20240705,140700,4224672,1941,1943,1943,1941,199
|
|
20240705,140600,3838213,1942,1942,1942,1942,0
|
|
20240705,140500,3838213,1942,1942,1942,1942,112
|
|
20240705,140400,3620709,1943,1943,1943,1943,0
|
|
20240705,140300,3620709,1943,1943,1943,1943,0
|
|
20240705,140200,3620709,1943,1943,1943,1943,0
|
|
20240705,140100,3620709,1943,1943,1943,1943,26
|
|
20240705,140000,3570191,1944,1944,1944,1944,0
|
|
20240705,135900,3570191,1944,1944,1944,1944,0
|
|
20240705,135800,3570191,1944,1944,1944,1944,0
|
|
20240705,135700,3570191,1944,1944,1944,1944,0
|
|
20240705,135600,3570191,1944,1944,1944,1944,0
|
|
20240705,135500,3570191,1944,1944,1944,1944,0
|
|
20240705,135400,3570191,1944,1944,1944,1944,0
|
|
20240705,135300,3570191,1944,1944,1944,1944,0
|
|
20240705,135200,3570191,1944,1944,1944,1944,0
|
|
20240705,135100,3570191,1944,1944,1944,1944,0
|
|
20240705,135000,3570191,1944,1944,1944,1944,0
|
|
20240705,134900,3570191,1944,1944,1944,1944,1
|
|
20240705,134800,3568247,1945,1945,1945,1945,0
|
|
20240705,134700,3568247,1945,1945,1945,1945,0
|
|
20240705,134600,3568247,1945,1945,1945,1945,0
|
|
20240705,134500,3568247,1945,1945,1945,1945,0
|
|
20240705,134400,3568247,1945,1945,1945,1945,0
|
|
20240705,134300,3568247,1945,1945,1945,1945,5
|
|
20240705,134200,3558522,1945,1945,1945,1945,0
|
|
20240705,134100,3558522,1945,1945,1945,1945,0
|
|
20240705,134000,3558522,1945,1945,1945,1945,0
|
|
20240705,133900,3558522,1945,1945,1945,1945,0
|
|
20240705,133800,3558522,1945,1945,1945,1945,0
|
|
20240705,133700,3558522,1945,1945,1945,1945,0
|
|
20240705,133600,3558522,1945,1945,1945,1945,0
|
|
20240705,133500,3558522,1945,1945,1945,1945,0
|
|
20240705,133400,3558522,1945,1945,1945,1945,0
|
|
20240705,133300,3558522,1945,1945,1945,1945,0
|
|
20240705,133200,3558522,1945,1945,1945,1945,0
|
|
20240705,133100,3558522,1945,1945,1945,1945,0
|
|
20240705,133000,3558522,1945,1945,1945,1945,0
|
|
20240705,132900,3558522,1945,1945,1945,1945,0
|
|
20240705,132800,3558522,1945,1945,1945,1945,0
|
|
20240705,132700,3558522,1945,1945,1945,1945,0
|
|
20240705,132600,3558522,1945,1945,1945,1945,0
|
|
20240705,132500,3558522,1945,1945,1945,1945,0
|
|
20240705,132400,3558522,1945,1945,1945,1945,0
|
|
20240705,132300,3558522,1945,1945,1945,1945,0
|
|
20240705,132200,3558522,1945,1945,1945,1945,0
|
|
20240705,132100,3558522,1945,1945,1945,1945,0
|
|
20240705,132000,3558522,1945,1945,1945,1945,0
|
|
20240705,131900,3558522,1945,1945,1945,1945,0
|
|
20240705,131800,3558522,1945,1945,1945,1945,0
|
|
20240705,131700,3558522,1945,1945,1945,1945,0
|
|
20240705,131600,3558522,1945,1945,1945,1945,0
|
|
20240705,131500,3558522,1945,1945,1945,1945,0
|
|
20240705,131400,3558522,1945,1945,1945,1945,0
|
|
20240705,131300,3558522,1945,1945,1945,1945,0
|
|
20240705,131200,3558522,1945,1945,1945,1945,0
|
|
20240705,131100,3558522,1945,1945,1945,1945,0
|
|
20240705,131000,3558522,1945,1945,1945,1945,0
|
|
20240705,130900,3558522,1945,1945,1945,1945,0
|
|
20240705,130800,3558522,1945,1945,1945,1945,20
|
|
20240705,130700,3519622,1945,1945,1945,1945,0
|
|
20240705,130600,3519622,1945,1945,1945,1945,0
|
|
20240705,130500,3519622,1945,1945,1945,1945,0
|
|
20240705,130400,3519622,1945,1945,1945,1945,0
|
|
20240705,130300,3519622,1945,1945,1945,1945,0
|
|
20240705,130200,3519622,1945,1945,1945,1945,0
|
|
20240705,130100,3519622,1945,1945,1945,1945,10
|
|
20240705,130000,3500172,1946,1946,1946,1946,0
|
|
20240705,125900,3500172,1946,1946,1946,1946,0
|
|
20240705,125800,3500172,1946,1946,1946,1946,0
|
|
20240705,125700,3500172,1946,1946,1946,1946,3
|
|
20240705,125600,3494334,1948,1948,1948,1948,0
|
|
20240705,125500,3494334,1948,1948,1948,1948,0
|
|
20240705,125400,3494334,1948,1948,1948,1948,0
|
|
20240705,125300,3494334,1948,1948,1948,1948,0
|
|
20240705,125200,3494334,1948,1948,1948,1948,0
|
|
20240705,125100,3494334,1948,1948,1948,1948,0
|
|
20240705,125000,3494334,1948,1948,1948,1948,0
|
|
20240705,124900,3494334,1948,1948,1948,1948,0
|
|
20240705,124800,3494334,1948,1948,1948,1948,0
|
|
20240705,124700,3494334,1948,1948,1948,1948,0
|
|
20240705,124600,3494334,1948,1948,1948,1948,0
|
|
20240705,124500,3494334,1948,1948,1948,1948,0
|
|
20240705,124400,3494334,1948,1948,1948,1948,0
|
|
20240705,124300,3494334,1948,1948,1948,1948,0
|
|
20240705,124200,3494334,1948,1948,1948,1948,0
|
|
20240705,124100,3494334,1948,1948,1948,1948,0
|
|
20240705,124000,3494334,1948,1948,1948,1948,0
|
|
20240705,123900,3494334,1948,1948,1948,1948,0
|
|
20240705,123800,3494334,1948,1948,1948,1948,0
|
|
20240705,123700,3494334,1948,1948,1948,1948,0
|
|
20240705,123600,3494334,1948,1948,1948,1948,0
|
|
20240705,123500,3494334,1948,1948,1948,1948,0
|
|
20240705,123400,3494334,1948,1948,1948,1948,0
|
|
20240705,123300,3494334,1948,1948,1948,1948,0
|
|
20240705,123200,3494334,1948,1948,1948,1948,0
|
|
20240705,123100,3494334,1948,1948,1948,1948,0
|
|
20240705,123000,3494334,1948,1948,1948,1948,0
|
|
20240705,122900,3494334,1948,1948,1948,1948,0
|
|
20240705,122800,3494334,1948,1948,1948,1948,0
|
|
20240705,122700,3494334,1948,1948,1948,1948,0
|
|
20240705,122600,3494334,1948,1948,1948,1948,0
|
|
20240705,122500,3494334,1948,1948,1948,1948,0
|
|
20240705,122400,3494334,1948,1948,1948,1948,0
|
|
20240705,122300,3494334,1948,1948,1948,1948,0
|
|
20240705,122200,3494334,1948,1948,1948,1948,0
|
|
20240705,122100,3494334,1948,1948,1948,1948,0
|
|
20240705,122000,3494334,1948,1948,1948,1948,0
|
|
20240705,121900,3494334,1948,1948,1948,1948,0
|
|
20240705,121800,3494334,1948,1948,1948,1948,0
|
|
20240705,121700,3494334,1948,1948,1948,1948,0
|
|
20240705,121600,3494334,1948,1948,1948,1948,1
|
|
20240705,121500,3492386,1950,1950,1950,1950,0
|
|
20240705,121400,3492386,1950,1950,1950,1950,0
|
|
20240705,121300,3492386,1950,1950,1950,1950,0
|
|
20240705,121200,3492386,1950,1950,1950,1950,0
|
|
20240705,121100,3492386,1950,1950,1950,1950,0
|
|
20240705,121000,3492386,1950,1950,1950,1950,0
|
|
20240705,120900,3492386,1950,1950,1950,1950,0
|
|
20240705,120800,3492386,1950,1950,1950,1950,0
|
|
20240705,120700,3492386,1950,1950,1950,1950,0
|
|
20240705,120600,3492386,1950,1950,1950,1950,0
|
|
20240705,120500,3492386,1950,1950,1950,1950,0
|
|
20240705,120400,3492386,1950,1950,1950,1950,0
|
|
20240705,120300,3492386,1950,1950,1950,1950,0
|
|
20240705,120200,3492386,1950,1950,1950,1950,0
|
|
20240705,120100,3492386,1950,1950,1950,1950,0
|
|
20240705,120000,3492386,1950,1950,1950,1950,0
|
|
20240705,115900,3492386,1950,1950,1950,1950,0
|
|
20240705,115800,3492386,1950,1950,1950,1950,0
|
|
20240705,115700,3492386,1950,1950,1950,1950,0
|
|
20240705,115600,3492386,1950,1950,1950,1950,0
|
|
20240705,115500,3492386,1950,1950,1950,1950,0
|
|
20240705,115400,3492386,1950,1950,1950,1950,0
|
|
20240705,115300,3492386,1950,1950,1950,1950,0
|
|
20240705,115200,3492386,1950,1950,1950,1950,0
|
|
20240705,115100,3492386,1950,1950,1950,1950,0
|
|
20240705,115000,3492386,1950,1950,1950,1950,0
|
|
20240705,114900,3492386,1950,1950,1950,1950,0
|
|
20240705,114800,3492386,1950,1950,1950,1950,0
|
|
20240705,114700,3492386,1950,1950,1950,1950,0
|
|
20240705,114600,3492386,1950,1950,1950,1950,0
|
|
20240705,114500,3492386,1950,1950,1950,1950,0
|
|
20240705,114400,3492386,1950,1950,1950,1950,0
|
|
20240705,114300,3492386,1950,1950,1950,1950,0
|
|
20240705,114200,3492386,1950,1950,1950,1950,0
|
|
20240705,114100,3492386,1950,1950,1950,1950,0
|
|
20240705,114000,3492386,1950,1950,1950,1950,0
|
|
20240705,113900,3492386,1950,1950,1950,1950,0
|
|
20240705,113800,3492386,1950,1950,1950,1950,0
|
|
20240705,113700,3492386,1950,1950,1950,1950,0
|
|
20240705,113600,3492386,1950,1950,1950,1950,0
|
|
20240705,113500,3492386,1950,1950,1950,1950,0
|
|
20240705,113400,3492386,1950,1950,1950,1950,0
|
|
20240705,113300,3492386,1950,1950,1950,1950,0
|
|
20240705,113200,3492386,1950,1950,1950,1950,0
|
|
20240705,113100,3492386,1950,1950,1950,1950,0
|
|
20240705,113000,3492386,1950,1950,1950,1950,0
|
|
20240705,112900,3492386,1950,1950,1950,1950,0
|
|
20240705,112800,3492386,1950,1950,1950,1950,0
|
|
20240705,112700,3492386,1950,1950,1950,1950,0
|
|
20240705,112600,3492386,1950,1950,1950,1950,0
|
|
20240705,112500,3492386,1950,1950,1950,1950,0
|
|
20240705,112400,3492386,1950,1950,1950,1950,0
|
|
20240705,112300,3492386,1950,1950,1950,1950,0
|
|
20240705,112200,3492386,1950,1950,1950,1950,0
|
|
20240705,112100,3492386,1950,1950,1950,1950,0
|
|
20240705,112000,3492386,1950,1950,1950,1950,0
|
|
20240705,111900,3492386,1950,1950,1950,1950,0
|
|
20240705,111800,3492386,1950,1950,1950,1950,0
|
|
20240705,111700,3492386,1950,1950,1950,1950,0
|
|
20240705,111600,3492386,1950,1950,1950,1950,0
|
|
20240705,111500,3492386,1950,1950,1950,1950,3
|
|
20240705,111400,3486536,1954,1954,1954,1954,0
|
|
20240705,111300,3486536,1954,1954,1954,1954,0
|
|
20240705,111200,3486536,1954,1954,1954,1954,0
|
|
20240705,111100,3486536,1954,1954,1954,1954,0
|
|
20240705,111000,3486536,1954,1954,1954,1954,0
|
|
20240705,110900,3486536,1954,1954,1954,1954,0
|
|
20240705,110800,3486536,1954,1954,1954,1954,0
|
|
20240705,110700,3486536,1954,1954,1954,1954,0
|
|
20240705,110600,3486536,1954,1954,1954,1954,0
|
|
20240705,110500,3486536,1954,1954,1954,1954,0
|
|
20240705,110400,3486536,1954,1954,1954,1954,0
|
|
20240705,110300,3486536,1954,1954,1954,1954,0
|
|
20240705,110200,3486536,1954,1954,1954,1954,0
|
|
20240705,110100,3486536,1954,1954,1954,1954,0
|
|
20240705,110000,3486536,1954,1954,1954,1954,0
|
|
20240705,105900,3486536,1954,1954,1954,1954,0
|
|
20240705,105800,3486536,1954,1954,1954,1954,0
|
|
20240705,105700,3486536,1954,1954,1954,1954,0
|
|
20240705,105600,3486536,1954,1954,1954,1954,0
|
|
20240705,105500,3486536,1954,1954,1954,1954,0
|
|
20240705,105400,3486536,1954,1954,1954,1954,0
|
|
20240705,105300,3486536,1954,1954,1954,1954,0
|
|
20240705,105200,3486536,1954,1954,1954,1954,0
|
|
20240705,105100,3486536,1954,1954,1954,1954,0
|
|
20240705,105000,3486536,1954,1954,1954,1954,0
|
|
20240705,104900,3486536,1954,1954,1954,1954,0
|
|
20240705,104800,3486536,1954,1954,1954,1954,0
|
|
20240705,104700,3486536,1954,1954,1954,1954,0
|
|
20240705,104600,3486536,1954,1954,1954,1954,5
|
|
20240705,104500,3476766,1954,1954,1954,1954,0
|
|
20240705,104400,3476766,1954,1954,1954,1954,0
|
|
20240705,104300,3476766,1954,1954,1954,1954,0
|
|
20240705,104200,3476766,1954,1954,1954,1954,0
|
|
20240705,104100,3476766,1954,1954,1954,1954,0
|
|
20240705,104000,3476766,1954,1954,1954,1954,0
|
|
20240705,103900,3476766,1954,1954,1954,1954,1
|
|
20240705,103800,3474812,1954,1954,1954,1954,0
|
|
20240705,103700,3474812,1954,1954,1954,1954,0
|
|
20240705,103600,3474812,1954,1954,1954,1954,0
|
|
20240705,103500,3474812,1954,1954,1954,1954,0
|
|
20240705,103400,3474812,1954,1954,1954,1954,0
|
|
20240705,103300,3474812,1954,1954,1954,1954,0
|
|
20240705,103200,3474812,1954,1954,1954,1954,0
|
|
20240705,103100,3474812,1954,1954,1954,1954,0
|
|
20240705,103000,3474812,1954,1954,1954,1954,0
|
|
20240705,102900,3474812,1954,1954,1954,1954,0
|
|
20240705,102800,3474812,1954,1954,1954,1954,0
|
|
20240705,102700,3474812,1954,1954,1954,1954,0
|
|
20240705,102600,3474812,1954,1954,1954,1954,0
|
|
20240705,102500,3474812,1954,1954,1954,1954,0
|
|
20240705,102400,3474812,1954,1941,1954,1941,188
|
|
20240705,102300,3109891,1955,1955,1955,1955,0
|
|
20240705,102200,3109891,1955,1955,1955,1955,0
|
|
20240705,102100,3109891,1955,1955,1955,1955,0
|
|
20240705,102000,3109891,1955,1955,1955,1955,0
|
|
20240705,101900,3109891,1955,1955,1955,1955,0
|
|
20240705,101800,3109891,1955,1955,1955,1955,0
|
|
20240705,101700,3109891,1955,1955,1955,1955,0
|
|
20240705,101600,3109891,1955,1955,1955,1955,0
|
|
20240705,101500,3109891,1955,1955,1955,1955,1
|
|
20240705,101400,3107936,1940,1952,1952,1940,300
|
|
20240705,101300,2525110,1956,1956,1956,1956,0
|
|
20240705,101200,2525110,1956,1956,1956,1956,0
|
|
20240705,101100,2525110,1956,1956,1956,1956,0
|
|
20240705,101000,2525110,1956,1956,1956,1956,1
|
|
20240705,100900,2523154,1956,1956,1956,1956,0
|
|
20240705,100800,2523154,1956,1956,1956,1956,0
|
|
20240705,100700,2523154,1956,1956,1956,1956,5
|
|
20240705,100600,2513374,1956,1956,1956,1956,0
|
|
20240705,100500,2513374,1956,1956,1956,1956,0
|
|
20240705,100400,2513374,1956,1956,1956,1956,0
|
|
20240705,100300,2513374,1956,1956,1956,1956,0
|
|
20240705,100200,2513374,1956,1956,1956,1956,1
|
|
20240705,100100,2511418,1956,1956,1956,1956,0
|
|
20240705,100000,2511418,1956,1956,1956,1956,0
|
|
20240705,095900,2511418,1956,1956,1956,1956,4
|
|
20240705,095800,2503594,1952,1955,1955,1952,173
|
|
20240705,095700,2165412,1956,1956,1956,1956,0
|
|
20240705,095600,2165412,1956,1956,1956,1956,0
|
|
20240705,095500,2165412,1956,1956,1956,1956,0
|
|
20240705,095400,2165412,1956,1956,1956,1956,65
|
|
20240705,095300,2038272,1956,1956,1956,1956,0
|
|
20240705,095200,2038272,1956,1956,1956,1956,0
|
|
20240705,095100,2038272,1956,1956,1956,1956,0
|
|
20240705,095000,2038272,1956,1956,1956,1956,0
|
|
20240705,094900,2038272,1956,1956,1956,1956,0
|
|
20240705,094800,2038272,1956,1956,1956,1956,0
|
|
20240705,094700,2038272,1956,1956,1956,1956,1
|
|
20240705,094600,2036316,1955,1955,1955,1955,0
|
|
20240705,094500,2036316,1955,1955,1955,1955,0
|
|
20240705,094400,2036316,1955,1955,1955,1955,0
|
|
20240705,094300,2036316,1955,1955,1955,1955,0
|
|
20240705,094200,2036316,1955,1955,1955,1955,0
|
|
20240705,094100,2036316,1955,1955,1955,1955,0
|
|
20240705,094000,2036316,1955,1955,1955,1955,364
|
|
20240705,093900,1324696,1955,1955,1955,1955,0
|
|
20240705,093800,1324696,1955,1955,1955,1955,0
|
|
20240705,093700,1324696,1955,1955,1955,1955,50
|
|
20240705,093600,1226946,1955,1955,1955,1955,0
|
|
20240705,093500,1226946,1955,1955,1955,1955,4
|
|
20240705,093400,1219126,1955,1955,1955,1955,0
|
|
20240705,093300,1219126,1955,1955,1955,1955,0
|
|
20240705,093200,1219126,1955,1955,1955,1955,0
|
|
20240705,093100,1219126,1955,1955,1955,1955,0
|
|
20240705,093000,1219126,1955,1955,1955,1955,0
|
|
20240705,092900,1219126,1955,1955,1955,1955,0
|
|
20240705,092800,1219126,1955,1955,1955,1955,0
|
|
20240705,092700,1219126,1955,1955,1955,1955,0
|
|
20240705,092600,1219126,1955,1955,1955,1955,0
|
|
20240705,092500,1219126,1955,1955,1955,1955,26
|
|
20240705,092400,1168296,1955,1955,1955,1955,0
|
|
20240705,092300,1168296,1955,1955,1955,1955,0
|
|
20240705,092200,1168296,1955,1955,1955,1955,256
|
|
20240705,092100,667816,1955,1955,1955,1955,0
|
|
20240705,092000,667816,1955,1955,1955,1955,0
|
|
20240705,091900,667816,1955,1955,1955,1955,2
|
|
20240705,091800,663906,1943,1943,1943,1943,0
|
|
20240705,091700,663906,1943,1943,1943,1943,0
|
|
20240705,091600,663906,1943,1943,1943,1943,0
|
|
20240705,091500,663906,1943,1943,1943,1943,3
|
|
20240705,091400,658077,1956,1956,1956,1956,0
|
|
20240705,091300,658077,1956,1950,1956,1950,53
|
|
20240705,091200,554670,1942,1942,1942,1942,0
|
|
20240705,091100,554670,1942,1942,1942,1942,0
|
|
20240705,091000,554670,1942,1942,1942,1942,0
|
|
20240705,090900,554670,1942,1942,1942,1942,0
|
|
20240705,090800,554670,1942,1942,1942,1942,0
|
|
20240705,090700,554670,1942,1942,1942,1942,0
|
|
20240705,090600,554670,1942,1942,1942,1942,0
|
|
20240705,090500,554670,1942,1942,1942,1942,50
|
|
20240705,090400,457570,1942,1942,1942,1942,0
|
|
20240705,090300,457570,1942,1942,1942,1942,60
|
|
20240705,090200,341050,1942,1942,1942,1942,25
|
|
20240705,090100,292500,1950,1950,1950,1950,0
|
|
20240705,090000,292500,1950,1950,1950,1950,150
|