649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194600,63089944,1431,1431,1431,1431,520
|
|
20240618,194500,63089944,1431,1431,1431,1431,0
|
|
20240618,194400,63089944,1431,1431,1431,1431,0
|
|
20240618,194300,63089944,1431,1431,1431,1431,0
|
|
20240618,194200,63089944,1431,1431,1431,1431,0
|
|
20240618,194100,63089944,1431,1431,1431,1431,0
|
|
20240618,194000,63089944,1431,1431,1431,1431,0
|
|
20240618,193900,63089944,1431,1431,1431,1431,0
|
|
20240618,193800,63089944,1431,1431,1431,1431,0
|
|
20240618,193700,63089944,1431,1431,1431,1431,0
|
|
20240618,193600,63089944,1431,1431,1431,1431,0
|
|
20240618,193500,63089944,1431,1431,1431,1431,0
|
|
20240618,193400,63089944,1431,1431,1431,1431,0
|
|
20240618,193300,63089944,1431,1431,1431,1431,0
|
|
20240618,193200,63089944,1431,1431,1431,1431,0
|
|
20240618,193100,63089944,1431,1431,1431,1431,0
|
|
20240618,193000,63089944,1431,1431,1431,1431,0
|
|
20240618,192900,63089944,1431,1431,1431,1431,0
|
|
20240618,192800,63089944,1431,1431,1431,1431,0
|
|
20240618,192700,63089944,1431,1431,1431,1431,0
|
|
20240618,192600,63089944,1431,1431,1431,1431,0
|
|
20240618,192500,63089944,1431,1431,1431,1431,0
|
|
20240618,192400,63089944,1431,1431,1431,1431,0
|
|
20240618,192300,63089944,1431,1431,1431,1431,0
|
|
20240618,192200,63089944,1431,1431,1431,1431,0
|
|
20240618,192100,63089944,1431,1431,1431,1431,0
|
|
20240618,192000,63089944,1431,1431,1431,1431,0
|
|
20240618,191900,63089944,1431,1431,1431,1431,0
|
|
20240618,191800,63089944,1431,1431,1431,1431,0
|
|
20240618,191700,63089944,1431,1431,1431,1431,0
|
|
20240618,191600,63089944,1431,1431,1431,1431,520
|
|
20240618,191500,63089944,1431,1431,1431,1431,0
|
|
20240618,191400,63089944,1431,1431,1431,1431,0
|
|
20240618,191300,63089944,1431,1431,1431,1431,0
|
|
20240618,191200,63089944,1431,1431,1431,1431,0
|
|
20240618,191100,63089944,1431,1431,1431,1431,0
|
|
20240618,191000,63089944,1431,1431,1431,1431,0
|
|
20240618,190900,63089944,1431,1431,1431,1431,0
|
|
20240618,190800,63089944,1431,1431,1431,1431,0
|
|
20240618,190700,63089944,1431,1431,1431,1431,0
|
|
20240618,190600,63089944,1431,1431,1431,1431,0
|
|
20240618,190500,63089944,1431,1431,1431,1431,0
|
|
20240618,190400,63089944,1431,1431,1431,1431,0
|
|
20240618,190300,63089944,1431,1431,1431,1431,0
|
|
20240618,190200,63089944,1431,1431,1431,1431,0
|
|
20240618,190100,63089944,1431,1431,1431,1431,0
|
|
20240618,190000,63089944,1431,1431,1431,1431,0
|
|
20240618,185900,63089944,1431,1431,1431,1431,0
|
|
20240618,185800,63089944,1431,1431,1431,1431,0
|
|
20240618,185700,63089944,1431,1431,1431,1431,0
|
|
20240618,185600,63089944,1431,1431,1431,1431,0
|
|
20240618,185500,63089944,1431,1431,1431,1431,0
|
|
20240618,185400,63089944,1431,1431,1431,1431,0
|
|
20240618,185300,63089944,1431,1431,1431,1431,0
|
|
20240618,185200,63089944,1431,1431,1431,1431,0
|
|
20240618,185100,63089944,1431,1431,1431,1431,0
|
|
20240618,185000,63089944,1431,1431,1431,1431,0
|
|
20240618,184900,63089944,1431,1431,1431,1431,0
|
|
20240618,184800,63089944,1431,1431,1431,1431,0
|
|
20240618,184700,63089944,1431,1431,1431,1431,0
|
|
20240618,184600,63089944,1431,1431,1431,1431,520
|
|
20240618,184500,63089944,1431,1431,1431,1431,0
|
|
20240618,184400,63089944,1431,1431,1431,1431,0
|
|
20240618,184300,63089944,1431,1431,1431,1431,0
|
|
20240618,184200,63089944,1431,1431,1431,1431,0
|
|
20240618,184100,63089944,1431,1431,1431,1431,0
|
|
20240618,184000,63089944,1431,1431,1431,1431,0
|
|
20240618,183900,63089944,1431,1431,1431,1431,0
|
|
20240618,183800,63089944,1431,1431,1431,1431,0
|
|
20240618,183700,63089944,1431,1431,1431,1431,0
|
|
20240618,183600,63089944,1431,1431,1431,1431,0
|
|
20240618,183500,63089944,1431,1431,1431,1431,0
|
|
20240618,183400,63089944,1431,1431,1431,1431,0
|
|
20240618,183300,63089944,1431,1431,1431,1431,0
|
|
20240618,183200,63089944,1431,1431,1431,1431,0
|
|
20240618,183100,63089944,1431,1431,1431,1431,0
|
|
20240618,183000,63089944,1431,1431,1431,1431,0
|
|
20240618,182900,63089944,1431,1431,1431,1431,0
|
|
20240618,182800,63089944,1431,1431,1431,1431,0
|
|
20240618,182700,63089944,1431,1431,1431,1431,0
|
|
20240618,182600,63089944,1431,1431,1431,1431,0
|
|
20240618,182500,63089944,1431,1431,1431,1431,0
|
|
20240618,182400,63089944,1431,1431,1431,1431,0
|
|
20240618,182300,63089944,1431,1431,1431,1431,0
|
|
20240618,182200,63089944,1431,1431,1431,1431,0
|
|
20240618,182100,63089944,1431,1431,1431,1431,0
|
|
20240618,182000,63089944,1431,1431,1431,1431,0
|
|
20240618,181900,63089944,1431,1431,1431,1431,0
|
|
20240618,181800,63089944,1431,1431,1431,1431,0
|
|
20240618,181700,63089944,1431,1431,1431,1431,0
|
|
20240618,181600,63089944,1431,1431,1431,1431,520
|
|
20240618,181500,63089944,1431,1431,1431,1431,0
|
|
20240618,181400,63089944,1431,1431,1431,1431,0
|
|
20240618,181300,63089944,1431,1431,1431,1431,0
|
|
20240618,181200,63089944,1431,1431,1431,1431,0
|
|
20240618,181100,63089944,1431,1431,1431,1431,0
|
|
20240618,181000,63089944,1431,1431,1431,1431,0
|
|
20240618,180900,63089944,1431,1431,1431,1431,0
|
|
20240618,180800,63089944,1431,1431,1431,1431,0
|
|
20240618,180700,63089944,1431,1431,1431,1431,0
|
|
20240618,180600,63089944,1431,1431,1431,1431,0
|
|
20240618,180500,63089944,1431,1431,1431,1431,0
|
|
20240618,180400,63089944,1431,1431,1431,1431,0
|
|
20240618,180300,63089944,1431,1431,1431,1431,0
|
|
20240618,180200,63089944,1431,1431,1431,1431,0
|
|
20240618,180100,63089944,1431,1431,1431,1431,0
|
|
20240618,180000,63089944,1431,1431,1431,1431,0
|
|
20240618,175900,63089944,1431,1431,1431,1431,0
|
|
20240618,175800,63089944,1431,1431,1431,1431,0
|
|
20240618,175700,63089944,1431,1431,1431,1431,0
|
|
20240618,175600,63089944,1431,1431,1431,1431,0
|
|
20240618,175500,63089944,1431,1431,1431,1431,0
|
|
20240618,175400,63089944,1431,1431,1431,1431,0
|
|
20240618,175300,63089944,1431,1431,1431,1431,0
|
|
20240618,175200,63089944,1431,1431,1431,1431,0
|
|
20240618,175100,63089944,1431,1431,1431,1431,0
|
|
20240618,175000,63089944,1431,1431,1431,1431,0
|
|
20240618,174900,63089944,1431,1431,1431,1431,0
|
|
20240618,174800,63089944,1431,1431,1431,1431,0
|
|
20240618,174700,63089944,1431,1431,1431,1431,0
|
|
20240618,174600,63089944,1431,1431,1431,1431,520
|
|
20240618,174500,63089944,1431,1431,1431,1431,0
|
|
20240618,174400,63089944,1431,1431,1431,1431,0
|
|
20240618,174300,63089944,1431,1431,1431,1431,0
|
|
20240618,174200,63089944,1431,1431,1431,1431,0
|
|
20240618,174100,63089944,1431,1431,1431,1431,0
|
|
20240618,174000,63089944,1431,1431,1431,1431,0
|
|
20240618,173900,63089944,1431,1431,1431,1431,0
|
|
20240618,173800,63089944,1431,1431,1431,1431,0
|
|
20240618,173700,63089944,1431,1431,1431,1431,0
|
|
20240618,173600,63089944,1431,1431,1431,1431,0
|
|
20240618,173500,63089944,1431,1431,1431,1431,0
|
|
20240618,173400,63089944,1431,1431,1431,1431,0
|
|
20240618,173300,63089944,1431,1431,1431,1431,0
|
|
20240618,173200,63089944,1431,1431,1431,1431,0
|
|
20240618,173100,63089944,1431,1431,1431,1431,0
|
|
20240618,173000,63089944,1431,1431,1431,1431,0
|
|
20240618,172900,63089944,1431,1431,1431,1431,0
|
|
20240618,172800,63089944,1431,1431,1431,1431,0
|
|
20240618,172700,63089944,1431,1431,1431,1431,0
|
|
20240618,172600,63089944,1431,1431,1431,1431,0
|
|
20240618,172500,63089944,1431,1431,1431,1431,0
|
|
20240618,172400,63089944,1431,1431,1431,1431,0
|
|
20240618,172300,63089944,1431,1431,1431,1431,0
|
|
20240618,172200,63089944,1431,1431,1431,1431,0
|
|
20240618,172100,63089944,1431,1431,1431,1431,0
|
|
20240618,172000,63089944,1431,1431,1431,1431,0
|
|
20240618,171900,63089944,1431,1431,1431,1431,0
|
|
20240618,171800,63089944,1431,1431,1431,1431,0
|
|
20240618,171700,63089944,1431,1431,1431,1431,0
|
|
20240618,171600,63089944,1431,1431,1431,1431,520
|
|
20240618,171500,63089944,1431,1431,1431,1431,0
|
|
20240618,171400,63089944,1431,1431,1431,1431,0
|
|
20240618,171300,63089944,1431,1431,1431,1431,0
|
|
20240618,171200,63089944,1431,1431,1431,1431,0
|
|
20240618,171100,63089944,1431,1431,1431,1431,0
|
|
20240618,171000,63089944,1431,1431,1431,1431,0
|
|
20240618,170900,63089944,1431,1431,1431,1431,0
|
|
20240618,170800,63089944,1431,1431,1431,1431,0
|
|
20240618,170700,63089944,1431,1431,1431,1431,0
|
|
20240618,170600,63089944,1431,1431,1431,1431,0
|
|
20240618,170500,63089944,1431,1431,1431,1431,0
|
|
20240618,170400,63089944,1431,1431,1431,1431,0
|
|
20240618,170300,63089944,1431,1431,1431,1431,0
|
|
20240618,170200,63089944,1431,1431,1431,1431,0
|
|
20240618,170100,63089944,1431,1431,1431,1431,0
|
|
20240618,170000,63089944,1431,1431,1431,1431,0
|
|
20240618,165900,63089944,1431,1431,1431,1431,0
|
|
20240618,165800,63089944,1431,1431,1431,1431,0
|
|
20240618,165700,63089944,1431,1431,1431,1431,0
|
|
20240618,165600,63089944,1431,1431,1431,1431,0
|
|
20240618,165500,63089944,1431,1431,1431,1431,0
|
|
20240618,165400,63089944,1431,1431,1431,1431,0
|
|
20240618,165300,63089944,1431,1431,1431,1431,0
|
|
20240618,165200,63089944,1431,1431,1431,1431,0
|
|
20240618,165100,63089944,1431,1431,1431,1431,0
|
|
20240618,165000,63089944,1431,1431,1431,1431,0
|
|
20240618,164900,63089944,1431,1431,1431,1431,0
|
|
20240618,164800,63089944,1431,1431,1431,1431,0
|
|
20240618,164700,63089944,1431,1431,1431,1431,0
|
|
20240618,164600,63089944,1431,1431,1431,1431,520
|
|
20240618,164500,63089944,1431,1431,1431,1431,0
|
|
20240618,164400,63089944,1431,1431,1431,1431,0
|
|
20240618,164300,63089944,1431,1431,1431,1431,0
|
|
20240618,164200,63089944,1431,1431,1431,1431,0
|
|
20240618,164100,63089944,1431,1431,1431,1431,0
|
|
20240618,164000,63089944,1431,1431,1431,1431,0
|
|
20240618,163900,63089944,1431,1431,1431,1431,0
|
|
20240618,163800,63089944,1431,1431,1431,1431,0
|
|
20240618,163700,63089944,1431,1431,1431,1431,0
|
|
20240618,163600,63089944,1431,1431,1431,1431,0
|
|
20240618,163500,63089944,1431,1431,1431,1431,0
|
|
20240618,163400,63089944,1431,1431,1431,1431,0
|
|
20240618,163300,63089944,1431,1431,1431,1431,0
|
|
20240618,163200,63089944,1431,1431,1431,1431,0
|
|
20240618,163100,63089944,1431,1431,1431,1431,0
|
|
20240618,163000,63089944,1431,1431,1431,1431,0
|
|
20240618,162900,63089944,1431,1431,1431,1431,0
|
|
20240618,162800,63089944,1431,1431,1431,1431,0
|
|
20240618,162700,63089944,1431,1431,1431,1431,0
|
|
20240618,162600,63089944,1431,1431,1431,1431,0
|
|
20240618,162500,63089944,1431,1431,1431,1431,0
|
|
20240618,162400,63089944,1431,1431,1431,1431,0
|
|
20240618,162300,63089944,1431,1431,1431,1431,0
|
|
20240618,162200,63089944,1431,1431,1431,1431,0
|
|
20240618,162100,63089944,1431,1431,1431,1431,0
|
|
20240618,162000,63089944,1431,1431,1431,1431,0
|
|
20240618,161900,63089944,1431,1431,1431,1431,0
|
|
20240618,161800,63089944,1431,1431,1431,1431,0
|
|
20240618,161700,63089944,1431,1431,1431,1431,0
|
|
20240618,161600,63089944,1431,1431,1431,1431,520
|
|
20240618,161500,63089944,1431,1431,1431,1431,0
|
|
20240618,161400,63089944,1431,1431,1431,1431,0
|
|
20240618,161300,63089944,1431,1431,1431,1431,0
|
|
20240618,161200,63089944,1431,1431,1431,1431,0
|
|
20240618,161100,63089944,1431,1431,1431,1431,0
|
|
20240618,161000,63089944,1431,1431,1431,1431,0
|
|
20240618,160900,63089944,1431,1431,1431,1431,0
|
|
20240618,160800,63089944,1431,1431,1431,1431,0
|
|
20240618,160700,63089944,1431,1431,1431,1431,0
|
|
20240618,160600,63089944,1431,1431,1431,1431,0
|
|
20240618,160500,63089944,1431,1431,1431,1431,0
|
|
20240618,160400,63089944,1431,1431,1431,1431,0
|
|
20240618,160300,63089944,1431,1431,1431,1431,0
|
|
20240618,160200,63089944,1431,1431,1431,1431,0
|
|
20240618,160100,63089944,1431,1431,1431,1431,0
|
|
20240618,160000,63089944,1431,1431,1431,1431,0
|
|
20240618,155900,63089944,1431,1431,1431,1431,0
|
|
20240618,155800,63089944,1431,1431,1431,1431,0
|
|
20240618,155700,63089944,1431,1431,1431,1431,0
|
|
20240618,155600,63089944,1431,1431,1431,1431,0
|
|
20240618,155500,63089944,1431,1431,1431,1431,0
|
|
20240618,155400,63089944,1431,1431,1431,1431,0
|
|
20240618,155300,63089944,1431,1431,1431,1431,0
|
|
20240618,155200,63089944,1431,1431,1431,1431,0
|
|
20240618,155100,63089944,1431,1431,1431,1431,0
|
|
20240618,155000,63089944,1431,1431,1431,1431,0
|
|
20240618,154900,63089944,1431,1431,1431,1431,0
|
|
20240618,154800,63089944,1431,1431,1431,1431,0
|
|
20240618,154700,63089944,1431,1431,1431,1431,0
|
|
20240618,154600,63089944,1431,1431,1431,1431,520
|
|
20240618,154500,63089944,1431,1431,1431,1431,0
|
|
20240618,154400,63089944,1431,1431,1431,1431,0
|
|
20240618,154300,63089944,1431,1431,1431,1431,0
|
|
20240618,154200,63089944,1431,1431,1431,1431,0
|
|
20240618,154100,63089944,1431,1431,1431,1431,0
|
|
20240618,154000,63089944,1431,1431,1431,1431,0
|
|
20240618,153900,63089944,1431,1431,1431,1431,0
|
|
20240618,153800,63089944,1431,1431,1431,1431,0
|
|
20240618,153700,63089944,1431,1431,1431,1431,0
|
|
20240618,153600,63089944,1431,1431,1431,1431,0
|
|
20240618,153500,63089944,1431,1431,1431,1431,0
|
|
20240618,153400,63089944,1431,1431,1431,1431,0
|
|
20240618,153300,63089944,1431,1431,1431,1431,0
|
|
20240618,153200,63089944,1431,1431,1431,1431,0
|
|
20240618,153100,63089944,1431,1431,1431,1431,0
|
|
20240618,153000,63089944,1431,1431,1431,1431,520
|
|
20240618,152900,62345824,1431,1431,1431,1431,0
|
|
20240618,152800,62345824,1431,1431,1431,1431,0
|
|
20240618,152700,62345824,1431,1431,1431,1431,0
|
|
20240618,152600,62345824,1431,1431,1431,1431,0
|
|
20240618,152500,62345824,1431,1431,1431,1431,0
|
|
20240618,152400,62345824,1431,1431,1431,1431,0
|
|
20240618,152300,62345824,1431,1431,1431,1431,0
|
|
20240618,152200,62345824,1431,1431,1431,1431,0
|
|
20240618,152100,62345824,1431,1431,1431,1431,0
|
|
20240618,152000,62345824,1431,1431,1431,1431,0
|
|
20240618,151900,62345824,1431,1431,1431,1431,0
|
|
20240618,151800,62345824,1431,1431,1431,1431,0
|
|
20240618,151700,62345824,1431,1431,1431,1431,0
|
|
20240618,151600,62345824,1431,1431,1431,1431,0
|
|
20240618,151500,62345824,1431,1431,1431,1431,0
|
|
20240618,151400,62345824,1431,1421,1431,1421,1000
|
|
20240618,151300,60924249,1421,1410,1421,1410,3143
|
|
20240618,151200,56470742,1410,1410,1410,1410,270
|
|
20240618,151100,56090042,1413,1413,1413,1413,0
|
|
20240618,151000,56090042,1413,1413,1413,1413,0
|
|
20240618,150900,56090042,1413,1410,1413,1410,500
|
|
20240618,150800,55384282,1410,1404,1410,1404,2102
|
|
20240618,150700,52424611,1405,1405,1405,1405,0
|
|
20240618,150600,52424611,1405,1405,1405,1405,0
|
|
20240618,150500,52424611,1405,1405,1405,1405,0
|
|
20240618,150400,52424611,1405,1405,1405,1405,0
|
|
20240618,150300,52424611,1405,1405,1405,1405,0
|
|
20240618,150200,52424611,1405,1405,1405,1405,0
|
|
20240618,150100,52424611,1405,1405,1405,1405,0
|
|
20240618,150000,52424611,1405,1405,1405,1405,0
|
|
20240618,145900,52424611,1405,1405,1405,1405,0
|
|
20240618,145800,52424611,1405,1405,1405,1405,0
|
|
20240618,145700,52424611,1405,1405,1405,1405,0
|
|
20240618,145600,52424611,1405,1405,1405,1405,0
|
|
20240618,145500,52424611,1405,1405,1405,1405,0
|
|
20240618,145400,52424611,1405,1405,1405,1405,0
|
|
20240618,145300,52424611,1405,1405,1405,1405,0
|
|
20240618,145200,52424611,1405,1405,1405,1405,0
|
|
20240618,145100,52424611,1405,1405,1405,1405,0
|
|
20240618,145000,52424611,1405,1405,1405,1405,0
|
|
20240618,144900,52424611,1405,1405,1405,1405,0
|
|
20240618,144800,52424611,1405,1405,1405,1405,0
|
|
20240618,144700,52424611,1405,1405,1405,1405,0
|
|
20240618,144600,52424611,1405,1405,1405,1405,0
|
|
20240618,144500,52424611,1405,1405,1405,1405,1
|
|
20240618,144400,52423206,1404,1404,1404,1404,0
|
|
20240618,144300,52423206,1404,1404,1404,1404,0
|
|
20240618,144200,52423206,1404,1404,1404,1404,0
|
|
20240618,144100,52423206,1404,1404,1404,1404,0
|
|
20240618,144000,52423206,1404,1404,1404,1404,0
|
|
20240618,143900,52423206,1404,1404,1404,1404,0
|
|
20240618,143800,52423206,1404,1404,1404,1404,0
|
|
20240618,143700,52423206,1404,1404,1404,1404,0
|
|
20240618,143600,52423206,1404,1404,1404,1404,0
|
|
20240618,143500,52423206,1404,1404,1404,1404,0
|
|
20240618,143400,52423206,1404,1404,1404,1404,0
|
|
20240618,143300,52423206,1404,1404,1404,1404,0
|
|
20240618,143200,52423206,1404,1404,1404,1404,0
|
|
20240618,143100,52423206,1404,1404,1404,1404,0
|
|
20240618,143000,52423206,1404,1404,1404,1404,0
|
|
20240618,142900,52423206,1404,1404,1404,1404,0
|
|
20240618,142800,52423206,1404,1404,1404,1404,0
|
|
20240618,142700,52423206,1404,1404,1404,1404,0
|
|
20240618,142600,52423206,1404,1404,1404,1404,0
|
|
20240618,142500,52423206,1404,1404,1404,1404,0
|
|
20240618,142400,52423206,1404,1404,1404,1404,0
|
|
20240618,142300,52423206,1404,1404,1404,1404,0
|
|
20240618,142200,52423206,1404,1404,1404,1404,2
|
|
20240618,142100,52420398,1404,1404,1404,1404,0
|
|
20240618,142000,52420398,1404,1404,1404,1404,0
|
|
20240618,141900,52420398,1404,1404,1404,1404,0
|
|
20240618,141800,52420398,1404,1404,1404,1404,0
|
|
20240618,141700,52420398,1404,1404,1404,1404,0
|
|
20240618,141600,52420398,1404,1404,1404,1404,0
|
|
20240618,141500,52420398,1404,1404,1404,1404,0
|
|
20240618,141400,52420398,1404,1404,1404,1404,0
|
|
20240618,141300,52420398,1404,1404,1404,1404,0
|
|
20240618,141200,52420398,1404,1404,1404,1404,0
|
|
20240618,141100,52420398,1404,1404,1404,1404,0
|
|
20240618,141000,52420398,1404,1404,1404,1404,0
|
|
20240618,140900,52420398,1404,1404,1404,1404,25
|
|
20240618,140800,52385298,1396,1396,1396,1396,0
|
|
20240618,140700,52385298,1396,1396,1396,1396,0
|
|
20240618,140600,52385298,1396,1396,1396,1396,0
|
|
20240618,140500,52385298,1396,1396,1396,1396,0
|
|
20240618,140400,52385298,1396,1396,1396,1396,0
|
|
20240618,140300,52385298,1396,1396,1396,1396,0
|
|
20240618,140200,52385298,1396,1396,1396,1396,0
|
|
20240618,140100,52385298,1396,1396,1396,1396,100
|
|
20240618,140000,52245698,1404,1404,1404,1404,0
|
|
20240618,135900,52245698,1404,1404,1404,1404,0
|
|
20240618,135800,52245698,1404,1404,1404,1404,0
|
|
20240618,135700,52245698,1404,1404,1404,1404,0
|
|
20240618,135600,52245698,1404,1404,1404,1404,0
|
|
20240618,135500,52245698,1404,1404,1404,1404,0
|
|
20240618,135400,52245698,1404,1404,1404,1404,0
|
|
20240618,135300,52245698,1404,1404,1404,1404,0
|
|
20240618,135200,52245698,1404,1404,1404,1404,0
|
|
20240618,135100,52245698,1404,1404,1404,1404,0
|
|
20240618,135000,52245698,1404,1397,1404,1397,969
|
|
20240618,134900,50887477,1395,1395,1395,1395,0
|
|
20240618,134800,50887477,1395,1395,1395,1395,0
|
|
20240618,134700,50887477,1395,1395,1395,1395,0
|
|
20240618,134600,50887477,1395,1395,1395,1395,0
|
|
20240618,134500,50887477,1395,1395,1395,1395,0
|
|
20240618,134400,50887477,1395,1395,1395,1395,0
|
|
20240618,134300,50887477,1395,1395,1395,1395,0
|
|
20240618,134200,50887477,1395,1395,1395,1395,0
|
|
20240618,134100,50887477,1395,1395,1395,1395,0
|
|
20240618,134000,50887477,1395,1395,1395,1395,0
|
|
20240618,133900,50887477,1395,1395,1395,1395,0
|
|
20240618,133800,50887477,1395,1395,1395,1395,0
|
|
20240618,133700,50887477,1395,1395,1395,1395,0
|
|
20240618,133600,50887477,1395,1395,1395,1395,0
|
|
20240618,133500,50887477,1395,1395,1395,1395,0
|
|
20240618,133400,50887477,1395,1395,1395,1395,0
|
|
20240618,133300,50887477,1395,1395,1395,1395,0
|
|
20240618,133200,50887477,1395,1395,1395,1395,0
|
|
20240618,133100,50887477,1395,1395,1395,1395,0
|
|
20240618,133000,50887477,1395,1395,1395,1395,1
|
|
20240618,132900,50886082,1395,1395,1395,1395,0
|
|
20240618,132800,50886082,1395,1395,1395,1395,0
|
|
20240618,132700,50886082,1395,1395,1395,1395,0
|
|
20240618,132600,50886082,1395,1395,1395,1395,0
|
|
20240618,132500,50886082,1395,1395,1395,1395,0
|
|
20240618,132400,50886082,1395,1395,1395,1395,0
|
|
20240618,132300,50886082,1395,1395,1395,1395,0
|
|
20240618,132200,50886082,1395,1395,1395,1395,0
|
|
20240618,132100,50886082,1395,1395,1395,1395,0
|
|
20240618,132000,50886082,1395,1395,1395,1395,0
|
|
20240618,131900,50886082,1395,1395,1395,1395,0
|
|
20240618,131800,50886082,1395,1395,1395,1395,0
|
|
20240618,131700,50886082,1395,1395,1395,1395,0
|
|
20240618,131600,50886082,1395,1395,1395,1395,0
|
|
20240618,131500,50886082,1395,1395,1395,1395,0
|
|
20240618,131400,50886082,1395,1395,1395,1395,0
|
|
20240618,131300,50886082,1395,1395,1395,1395,0
|
|
20240618,131200,50886082,1395,1395,1395,1395,0
|
|
20240618,131100,50886082,1395,1395,1395,1395,0
|
|
20240618,131000,50886082,1395,1395,1395,1395,0
|
|
20240618,130900,50886082,1395,1395,1395,1395,0
|
|
20240618,130800,50886082,1395,1395,1395,1395,0
|
|
20240618,130700,50886082,1395,1395,1395,1395,0
|
|
20240618,130600,50886082,1395,1395,1395,1395,0
|
|
20240618,130500,50886082,1395,1395,1395,1395,0
|
|
20240618,130400,50886082,1395,1395,1395,1395,0
|
|
20240618,130300,50886082,1395,1395,1395,1395,0
|
|
20240618,130200,50886082,1395,1395,1395,1395,0
|
|
20240618,130100,50886082,1395,1395,1395,1395,0
|
|
20240618,130000,50886082,1395,1395,1395,1395,0
|
|
20240618,125900,50886082,1395,1395,1395,1395,0
|
|
20240618,125800,50886082,1395,1395,1395,1395,0
|
|
20240618,125700,50886082,1395,1395,1395,1395,0
|
|
20240618,125600,50886082,1395,1395,1395,1395,0
|
|
20240618,125500,50886082,1395,1395,1395,1395,0
|
|
20240618,125400,50886082,1395,1395,1395,1395,0
|
|
20240618,125300,50886082,1395,1395,1395,1395,0
|
|
20240618,125200,50886082,1395,1395,1395,1395,0
|
|
20240618,125100,50886082,1395,1395,1395,1395,0
|
|
20240618,125000,50886082,1395,1395,1395,1395,0
|
|
20240618,124900,50886082,1395,1395,1395,1395,0
|
|
20240618,124800,50886082,1395,1395,1395,1395,0
|
|
20240618,124700,50886082,1395,1395,1395,1395,0
|
|
20240618,124600,50886082,1395,1395,1395,1395,0
|
|
20240618,124500,50886082,1395,1395,1395,1395,0
|
|
20240618,124400,50886082,1395,1395,1395,1395,0
|
|
20240618,124300,50886082,1395,1395,1395,1395,200
|
|
20240618,124200,50607082,1395,1395,1395,1395,0
|
|
20240618,124100,50607082,1395,1395,1395,1395,0
|
|
20240618,124000,50607082,1395,1395,1395,1395,0
|
|
20240618,123900,50607082,1395,1395,1395,1395,0
|
|
20240618,123800,50607082,1395,1395,1395,1395,0
|
|
20240618,123700,50607082,1395,1395,1395,1395,0
|
|
20240618,123600,50607082,1395,1395,1395,1395,0
|
|
20240618,123500,50607082,1395,1395,1395,1395,0
|
|
20240618,123400,50607082,1395,1395,1395,1395,0
|
|
20240618,123300,50607082,1395,1395,1395,1395,0
|
|
20240618,123200,50607082,1395,1395,1395,1395,0
|
|
20240618,123100,50607082,1395,1395,1395,1395,0
|
|
20240618,123000,50607082,1395,1395,1395,1395,0
|
|
20240618,122900,50607082,1395,1395,1395,1395,0
|
|
20240618,122800,50607082,1395,1395,1395,1395,0
|
|
20240618,122700,50607082,1395,1395,1395,1395,0
|
|
20240618,122600,50607082,1395,1395,1395,1395,0
|
|
20240618,122500,50607082,1395,1395,1395,1395,0
|
|
20240618,122400,50607082,1395,1395,1395,1395,0
|
|
20240618,122300,50607082,1395,1395,1395,1395,0
|
|
20240618,122200,50607082,1395,1395,1395,1395,0
|
|
20240618,122100,50607082,1395,1395,1395,1395,0
|
|
20240618,122000,50607082,1395,1395,1395,1395,0
|
|
20240618,121900,50607082,1395,1395,1395,1395,0
|
|
20240618,121800,50607082,1395,1395,1395,1395,0
|
|
20240618,121700,50607082,1395,1395,1395,1395,0
|
|
20240618,121600,50607082,1395,1395,1395,1395,0
|
|
20240618,121500,50607082,1395,1395,1395,1395,0
|
|
20240618,121400,50607082,1395,1395,1395,1395,0
|
|
20240618,121300,50607082,1395,1395,1395,1395,0
|
|
20240618,121200,50607082,1395,1395,1395,1395,1826
|
|
20240618,121100,48059812,1394,1394,1394,1394,0
|
|
20240618,121000,48059812,1394,1394,1394,1394,0
|
|
20240618,120900,48059812,1394,1394,1394,1394,0
|
|
20240618,120800,48059812,1394,1394,1394,1394,0
|
|
20240618,120700,48059812,1394,1394,1394,1394,0
|
|
20240618,120600,48059812,1394,1394,1394,1394,0
|
|
20240618,120500,48059812,1394,1394,1394,1394,0
|
|
20240618,120400,48059812,1394,1395,1395,1394,2700
|
|
20240618,120300,44295807,1406,1406,1406,1406,0
|
|
20240618,120200,44295807,1406,1406,1406,1406,0
|
|
20240618,120100,44295807,1406,1406,1406,1406,0
|
|
20240618,120000,44295807,1406,1406,1406,1406,0
|
|
20240618,115900,44295807,1406,1406,1406,1406,0
|
|
20240618,115800,44295807,1406,1406,1406,1406,0
|
|
20240618,115700,44295807,1406,1406,1406,1406,0
|
|
20240618,115600,44295807,1406,1406,1406,1406,0
|
|
20240618,115500,44295807,1406,1406,1406,1406,0
|
|
20240618,115400,44295807,1406,1406,1406,1406,0
|
|
20240618,115300,44295807,1406,1406,1406,1406,0
|
|
20240618,115200,44295807,1406,1406,1406,1406,0
|
|
20240618,115100,44295807,1406,1406,1406,1406,0
|
|
20240618,115000,44295807,1406,1404,1406,1404,716
|
|
20240618,114900,43289514,1394,1394,1394,1394,0
|
|
20240618,114800,43289514,1394,1394,1394,1394,0
|
|
20240618,114700,43289514,1394,1394,1394,1394,0
|
|
20240618,114600,43289514,1394,1394,1394,1394,0
|
|
20240618,114500,43289514,1394,1394,1394,1394,0
|
|
20240618,114400,43289514,1394,1394,1394,1394,0
|
|
20240618,114300,43289514,1394,1394,1394,1394,0
|
|
20240618,114200,43289514,1394,1394,1394,1394,0
|
|
20240618,114100,43289514,1394,1394,1394,1394,0
|
|
20240618,114000,43289514,1394,1394,1394,1394,0
|
|
20240618,113900,43289514,1394,1394,1394,1394,0
|
|
20240618,113800,43289514,1394,1394,1394,1394,0
|
|
20240618,113700,43289514,1394,1394,1394,1394,0
|
|
20240618,113600,43289514,1394,1394,1394,1394,0
|
|
20240618,113500,43289514,1394,1394,1394,1394,0
|
|
20240618,113400,43289514,1394,1394,1394,1394,0
|
|
20240618,113300,43289514,1394,1394,1394,1394,0
|
|
20240618,113200,43289514,1394,1394,1394,1394,2300
|
|
20240618,113100,40083314,1394,1394,1394,1394,0
|
|
20240618,113000,40083314,1394,1394,1394,1394,0
|
|
20240618,112900,40083314,1394,1394,1394,1394,0
|
|
20240618,112800,40083314,1394,1394,1394,1394,0
|
|
20240618,112700,40083314,1394,1394,1394,1394,0
|
|
20240618,112600,40083314,1394,1394,1394,1394,0
|
|
20240618,112500,40083314,1394,1394,1394,1394,0
|
|
20240618,112400,40083314,1394,1394,1394,1394,0
|
|
20240618,112300,40083314,1394,1394,1394,1394,0
|
|
20240618,112200,40083314,1394,1394,1394,1394,0
|
|
20240618,112100,40083314,1394,1394,1394,1394,0
|
|
20240618,112000,40083314,1394,1394,1394,1394,0
|
|
20240618,111900,40083314,1394,1394,1394,1394,0
|
|
20240618,111800,40083314,1394,1394,1394,1394,0
|
|
20240618,111700,40083314,1394,1394,1394,1394,0
|
|
20240618,111600,40083314,1394,1394,1394,1394,28
|
|
20240618,111500,40044282,1392,1392,1392,1392,0
|
|
20240618,111400,40044282,1392,1392,1392,1392,0
|
|
20240618,111300,40044282,1392,1392,1392,1392,0
|
|
20240618,111200,40044282,1392,1392,1392,1392,0
|
|
20240618,111100,40044282,1392,1392,1392,1392,0
|
|
20240618,111000,40044282,1392,1392,1392,1392,0
|
|
20240618,110900,40044282,1392,1392,1392,1392,0
|
|
20240618,110800,40044282,1392,1392,1392,1392,0
|
|
20240618,110700,40044282,1392,1392,1392,1392,0
|
|
20240618,110600,40044282,1392,1392,1392,1392,0
|
|
20240618,110500,40044282,1392,1392,1392,1392,0
|
|
20240618,110400,40044282,1392,1392,1392,1392,0
|
|
20240618,110300,40044282,1392,1392,1392,1392,0
|
|
20240618,110200,40044282,1392,1395,1395,1392,300
|
|
20240618,110100,39625965,1394,1394,1394,1394,0
|
|
20240618,110000,39625965,1394,1394,1394,1394,0
|
|
20240618,105900,39625965,1394,1394,1394,1394,0
|
|
20240618,105800,39625965,1394,1394,1394,1394,0
|
|
20240618,105700,39625965,1394,1394,1394,1394,0
|
|
20240618,105600,39625965,1394,1394,1394,1394,0
|
|
20240618,105500,39625965,1394,1394,1394,1394,0
|
|
20240618,105400,39625965,1394,1394,1394,1394,0
|
|
20240618,105300,39625965,1394,1394,1394,1394,0
|
|
20240618,105200,39625965,1394,1394,1394,1394,0
|
|
20240618,105100,39625965,1394,1394,1394,1394,0
|
|
20240618,105000,39625965,1394,1394,1394,1394,0
|
|
20240618,104900,39625965,1394,1394,1394,1394,0
|
|
20240618,104800,39625965,1394,1394,1394,1394,0
|
|
20240618,104700,39625965,1394,1394,1394,1394,36
|
|
20240618,104600,39575781,1405,1405,1405,1405,0
|
|
20240618,104500,39575781,1405,1405,1405,1405,0
|
|
20240618,104400,39575781,1405,1405,1405,1405,0
|
|
20240618,104300,39575781,1405,1405,1405,1405,0
|
|
20240618,104200,39575781,1405,1405,1405,1405,0
|
|
20240618,104100,39575781,1405,1405,1405,1405,0
|
|
20240618,104000,39575781,1405,1405,1405,1405,0
|
|
20240618,103900,39575781,1405,1405,1405,1405,0
|
|
20240618,103800,39575781,1405,1405,1405,1405,0
|
|
20240618,103700,39575781,1405,1405,1405,1405,0
|
|
20240618,103600,39575781,1405,1405,1405,1405,0
|
|
20240618,103500,39575781,1405,1405,1405,1405,0
|
|
20240618,103400,39575781,1405,1405,1405,1405,0
|
|
20240618,103300,39575781,1405,1405,1405,1405,0
|
|
20240618,103200,39575781,1405,1405,1405,1405,0
|
|
20240618,103100,39575781,1405,1405,1405,1405,0
|
|
20240618,103000,39575781,1405,1405,1405,1405,0
|
|
20240618,102900,39575781,1405,1405,1405,1405,150
|
|
20240618,102800,39365031,1406,1406,1406,1406,0
|
|
20240618,102700,39365031,1406,1406,1406,1406,0
|
|
20240618,102600,39365031,1406,1406,1406,1406,0
|
|
20240618,102500,39365031,1406,1406,1406,1406,0
|
|
20240618,102400,39365031,1406,1406,1406,1406,0
|
|
20240618,102300,39365031,1406,1406,1406,1406,0
|
|
20240618,102200,39365031,1406,1406,1406,1406,0
|
|
20240618,102100,39365031,1406,1406,1406,1406,0
|
|
20240618,102000,39365031,1406,1406,1406,1406,0
|
|
20240618,101900,39365031,1406,1406,1406,1406,0
|
|
20240618,101800,39365031,1406,1406,1406,1406,0
|
|
20240618,101700,39365031,1406,1406,1406,1406,0
|
|
20240618,101600,39365031,1406,1406,1406,1406,0
|
|
20240618,101500,39365031,1406,1406,1406,1406,0
|
|
20240618,101400,39365031,1406,1392,1406,1392,17000
|
|
20240618,101300,15501100,1390,1390,1390,1390,0
|
|
20240618,101200,15501100,1390,1390,1390,1390,0
|
|
20240618,101100,15501100,1390,1390,1390,1390,6
|
|
20240618,101000,15492760,1390,1390,1390,1390,0
|
|
20240618,100900,15492760,1390,1390,1390,1390,0
|
|
20240618,100800,15492760,1390,1390,1390,1390,0
|
|
20240618,100700,15492760,1390,1390,1390,1390,0
|
|
20240618,100600,15492760,1390,1390,1390,1390,200
|
|
20240618,100500,15214760,1390,1390,1390,1390,0
|
|
20240618,100400,15214760,1390,1392,1392,1390,4
|
|
20240618,100300,15209194,1392,1392,1392,1392,0
|
|
20240618,100200,15209194,1392,1392,1392,1392,0
|
|
20240618,100100,15209194,1392,1392,1392,1392,0
|
|
20240618,100000,15209194,1392,1392,1392,1392,0
|
|
20240618,095900,15209194,1392,1392,1392,1392,0
|
|
20240618,095800,15209194,1392,1392,1392,1392,0
|
|
20240618,095700,15209194,1392,1392,1392,1392,0
|
|
20240618,095600,15209194,1392,1392,1392,1392,0
|
|
20240618,095500,15209194,1392,1392,1392,1392,0
|
|
20240618,095400,15209194,1392,1392,1392,1392,0
|
|
20240618,095300,15209194,1392,1392,1392,1392,0
|
|
20240618,095200,15209194,1392,1392,1392,1392,0
|
|
20240618,095100,15209194,1392,1392,1392,1392,0
|
|
20240618,095000,15209194,1392,1392,1392,1392,0
|
|
20240618,094900,15209194,1392,1392,1392,1392,0
|
|
20240618,094800,15209194,1392,1392,1392,1392,3
|
|
20240618,094700,15205018,1392,1392,1392,1392,0
|
|
20240618,094600,15205018,1392,1392,1392,1392,0
|
|
20240618,094500,15205018,1392,1392,1392,1392,8
|
|
20240618,094400,15193882,1389,1389,1389,1389,0
|
|
20240618,094300,15193882,1389,1389,1389,1389,0
|
|
20240618,094200,15193882,1389,1389,1389,1389,0
|
|
20240618,094100,15193882,1389,1389,1389,1389,0
|
|
20240618,094000,15193882,1389,1389,1389,1389,0
|
|
20240618,093900,15193882,1389,1389,1389,1389,0
|
|
20240618,093800,15193882,1389,1389,1389,1389,0
|
|
20240618,093700,15193882,1389,1389,1389,1389,687
|
|
20240618,093600,14239639,1387,1387,1387,1387,0
|
|
20240618,093500,14239639,1387,1387,1387,1387,0
|
|
20240618,093400,14239639,1387,1387,1387,1387,0
|
|
20240618,093300,14239639,1387,1387,1387,1387,0
|
|
20240618,093200,14239639,1387,1387,1387,1387,0
|
|
20240618,093100,14239639,1387,1393,1393,1387,6563
|
|
20240618,093000,5125735,1393,1393,1393,1393,0
|
|
20240618,092900,5125735,1393,1393,1393,1393,0
|
|
20240618,092800,5125735,1393,1393,1393,1393,0
|
|
20240618,092700,5125735,1393,1393,1393,1393,0
|
|
20240618,092600,5125735,1393,1393,1393,1393,0
|
|
20240618,092500,5125735,1393,1393,1393,1393,0
|
|
20240618,092400,5125735,1393,1393,1393,1393,0
|
|
20240618,092300,5125735,1393,1393,1393,1393,0
|
|
20240618,092200,5125735,1393,1393,1393,1393,0
|
|
20240618,092100,5125735,1393,1393,1393,1393,0
|
|
20240618,092000,5125735,1393,1393,1393,1393,0
|
|
20240618,091900,5125735,1393,1393,1393,1393,0
|
|
20240618,091800,5125735,1393,1393,1393,1393,0
|
|
20240618,091700,5125735,1393,1393,1393,1393,0
|
|
20240618,091600,5125735,1393,1393,1393,1393,0
|
|
20240618,091500,5125735,1393,1393,1393,1393,0
|
|
20240618,091400,5125735,1393,1393,1393,1393,4
|
|
20240618,091300,5120163,1393,1393,1393,1393,0
|
|
20240618,091200,5120163,1393,1393,1393,1393,0
|
|
20240618,091100,5120163,1393,1393,1393,1393,0
|
|
20240618,091000,5120163,1393,1393,1393,1393,0
|
|
20240618,090900,5120163,1393,1393,1393,1393,0
|
|
20240618,090800,5120163,1393,1393,1393,1393,0
|
|
20240618,090700,5120163,1393,1393,1393,1393,0
|
|
20240618,090600,5120163,1393,1393,1393,1393,0
|
|
20240618,090500,5120163,1393,1393,1393,1393,0
|
|
20240618,090400,5120163,1393,1393,1393,1393,0
|
|
20240618,090300,5120163,1393,1393,1393,1393,0
|
|
20240618,090200,5120163,1393,1393,1393,1393,391
|
|
20240618,090100,4575500,1392,1392,1392,1392,1
|
|
20240618,090000,4574108,1392,1392,1392,1390,3286
|