602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185900,60139313,1495,1495,1495,1495,562
|
|
20240618,185800,60139313,1495,1495,1495,1495,0
|
|
20240618,185700,60139313,1495,1495,1495,1495,0
|
|
20240618,185600,60139313,1495,1495,1495,1495,0
|
|
20240618,185500,60139313,1495,1495,1495,1495,0
|
|
20240618,185400,60139313,1495,1495,1495,1495,0
|
|
20240618,185300,60139313,1495,1495,1495,1495,0
|
|
20240618,185200,60139313,1495,1495,1495,1495,0
|
|
20240618,185100,60139313,1495,1495,1495,1495,0
|
|
20240618,185000,60139313,1495,1495,1495,1495,0
|
|
20240618,184900,60139313,1495,1495,1495,1495,0
|
|
20240618,184800,60139313,1495,1495,1495,1495,0
|
|
20240618,184700,60139313,1495,1495,1495,1495,0
|
|
20240618,184600,60139313,1495,1495,1495,1495,0
|
|
20240618,184500,60139313,1495,1495,1495,1495,0
|
|
20240618,184400,60139313,1495,1495,1495,1495,0
|
|
20240618,184300,60139313,1495,1495,1495,1495,0
|
|
20240618,184200,60139313,1495,1495,1495,1495,0
|
|
20240618,184100,60139313,1495,1495,1495,1495,0
|
|
20240618,184000,60139313,1495,1495,1495,1495,0
|
|
20240618,183900,60139313,1495,1495,1495,1495,0
|
|
20240618,183800,60139313,1495,1495,1495,1495,0
|
|
20240618,183700,60139313,1495,1495,1495,1495,0
|
|
20240618,183600,60139313,1495,1495,1495,1495,0
|
|
20240618,183500,60139313,1495,1495,1495,1495,0
|
|
20240618,183400,60139313,1495,1495,1495,1495,0
|
|
20240618,183300,60139313,1495,1495,1495,1495,0
|
|
20240618,183200,60139313,1495,1495,1495,1495,0
|
|
20240618,183100,60139313,1495,1495,1495,1495,0
|
|
20240618,183000,60139313,1495,1495,1495,1495,0
|
|
20240618,182900,60139313,1495,1495,1495,1495,562
|
|
20240618,182800,60139313,1495,1495,1495,1495,0
|
|
20240618,182700,60139313,1495,1495,1495,1495,0
|
|
20240618,182600,60139313,1495,1495,1495,1495,0
|
|
20240618,182500,60139313,1495,1495,1495,1495,0
|
|
20240618,182400,60139313,1495,1495,1495,1495,0
|
|
20240618,182300,60139313,1495,1495,1495,1495,0
|
|
20240618,182200,60139313,1495,1495,1495,1495,0
|
|
20240618,182100,60139313,1495,1495,1495,1495,0
|
|
20240618,182000,60139313,1495,1495,1495,1495,0
|
|
20240618,181900,60139313,1495,1495,1495,1495,0
|
|
20240618,181800,60139313,1495,1495,1495,1495,0
|
|
20240618,181700,60139313,1495,1495,1495,1495,0
|
|
20240618,181600,60139313,1495,1495,1495,1495,0
|
|
20240618,181500,60139313,1495,1495,1495,1495,0
|
|
20240618,181400,60139313,1495,1495,1495,1495,0
|
|
20240618,181300,60139313,1495,1495,1495,1495,0
|
|
20240618,181200,60139313,1495,1495,1495,1495,0
|
|
20240618,181100,60139313,1495,1495,1495,1495,0
|
|
20240618,181000,60139313,1495,1495,1495,1495,0
|
|
20240618,180900,60139313,1495,1495,1495,1495,0
|
|
20240618,180800,60139313,1495,1495,1495,1495,0
|
|
20240618,180700,60139313,1495,1495,1495,1495,0
|
|
20240618,180600,60139313,1495,1495,1495,1495,0
|
|
20240618,180500,60139313,1495,1495,1495,1495,0
|
|
20240618,180400,60139313,1495,1495,1495,1495,0
|
|
20240618,180300,60139313,1495,1495,1495,1495,0
|
|
20240618,180200,60139313,1495,1495,1495,1495,0
|
|
20240618,180100,60139313,1495,1495,1495,1495,0
|
|
20240618,180000,60139313,1495,1495,1495,1495,0
|
|
20240618,175900,60139313,1495,1495,1495,1495,562
|
|
20240618,175800,60139313,1495,1495,1495,1495,0
|
|
20240618,175700,60139313,1495,1495,1495,1495,0
|
|
20240618,175600,60139313,1495,1495,1495,1495,0
|
|
20240618,175500,60139313,1495,1495,1495,1495,0
|
|
20240618,175400,60139313,1495,1495,1495,1495,0
|
|
20240618,175300,60139313,1495,1495,1495,1495,0
|
|
20240618,175200,60139313,1495,1495,1495,1495,0
|
|
20240618,175100,60139313,1495,1495,1495,1495,0
|
|
20240618,175000,60139313,1495,1495,1495,1495,0
|
|
20240618,174900,60139313,1495,1495,1495,1495,0
|
|
20240618,174800,60139313,1495,1495,1495,1495,0
|
|
20240618,174700,60139313,1495,1495,1495,1495,0
|
|
20240618,174600,60139313,1495,1495,1495,1495,0
|
|
20240618,174500,60139313,1495,1495,1495,1495,0
|
|
20240618,174400,60139313,1495,1495,1495,1495,0
|
|
20240618,174300,60139313,1495,1495,1495,1495,0
|
|
20240618,174200,60139313,1495,1495,1495,1495,0
|
|
20240618,174100,60139313,1495,1495,1495,1495,0
|
|
20240618,174000,60139313,1495,1495,1495,1495,0
|
|
20240618,173900,60139313,1495,1495,1495,1495,0
|
|
20240618,173800,60139313,1495,1495,1495,1495,0
|
|
20240618,173700,60139313,1495,1495,1495,1495,0
|
|
20240618,173600,60139313,1495,1495,1495,1495,0
|
|
20240618,173500,60139313,1495,1495,1495,1495,0
|
|
20240618,173400,60139313,1495,1495,1495,1495,0
|
|
20240618,173300,60139313,1495,1495,1495,1495,0
|
|
20240618,173200,60139313,1495,1495,1495,1495,0
|
|
20240618,173100,60139313,1495,1495,1495,1495,0
|
|
20240618,173000,60139313,1495,1495,1495,1495,0
|
|
20240618,172900,60139313,1495,1495,1495,1495,562
|
|
20240618,172800,60139313,1495,1495,1495,1495,0
|
|
20240618,172700,60139313,1495,1495,1495,1495,0
|
|
20240618,172600,60139313,1495,1495,1495,1495,0
|
|
20240618,172500,60139313,1495,1495,1495,1495,0
|
|
20240618,172400,60139313,1495,1495,1495,1495,0
|
|
20240618,172300,60139313,1495,1495,1495,1495,0
|
|
20240618,172200,60139313,1495,1495,1495,1495,0
|
|
20240618,172100,60139313,1495,1495,1495,1495,0
|
|
20240618,172000,60139313,1495,1495,1495,1495,0
|
|
20240618,171900,60139313,1495,1495,1495,1495,0
|
|
20240618,171800,60139313,1495,1495,1495,1495,0
|
|
20240618,171700,60139313,1495,1495,1495,1495,0
|
|
20240618,171600,60139313,1495,1495,1495,1495,0
|
|
20240618,171500,60139313,1495,1495,1495,1495,0
|
|
20240618,171400,60139313,1495,1495,1495,1495,0
|
|
20240618,171300,60139313,1495,1495,1495,1495,0
|
|
20240618,171200,60139313,1495,1495,1495,1495,0
|
|
20240618,171100,60139313,1495,1495,1495,1495,0
|
|
20240618,171000,60139313,1495,1495,1495,1495,0
|
|
20240618,170900,60139313,1495,1495,1495,1495,0
|
|
20240618,170800,60139313,1495,1495,1495,1495,0
|
|
20240618,170700,60139313,1495,1495,1495,1495,0
|
|
20240618,170600,60139313,1495,1495,1495,1495,0
|
|
20240618,170500,60139313,1495,1495,1495,1495,0
|
|
20240618,170400,60139313,1495,1495,1495,1495,0
|
|
20240618,170300,60139313,1495,1495,1495,1495,0
|
|
20240618,170200,60139313,1495,1495,1495,1495,0
|
|
20240618,170100,60139313,1495,1495,1495,1495,0
|
|
20240618,170000,60139313,1495,1495,1495,1495,0
|
|
20240618,165900,60139313,1495,1495,1495,1495,562
|
|
20240618,165800,60139313,1495,1495,1495,1495,0
|
|
20240618,165700,60139313,1495,1495,1495,1495,0
|
|
20240618,165600,60139313,1495,1495,1495,1495,0
|
|
20240618,165500,60139313,1495,1495,1495,1495,0
|
|
20240618,165400,60139313,1495,1495,1495,1495,0
|
|
20240618,165300,60139313,1495,1495,1495,1495,0
|
|
20240618,165200,60139313,1495,1495,1495,1495,0
|
|
20240618,165100,60139313,1495,1495,1495,1495,0
|
|
20240618,165000,60139313,1495,1495,1495,1495,0
|
|
20240618,164900,60139313,1495,1495,1495,1495,0
|
|
20240618,164800,60139313,1495,1495,1495,1495,0
|
|
20240618,164700,60139313,1495,1495,1495,1495,0
|
|
20240618,164600,60139313,1495,1495,1495,1495,0
|
|
20240618,164500,60139313,1495,1495,1495,1495,0
|
|
20240618,164400,60139313,1495,1495,1495,1495,0
|
|
20240618,164300,60139313,1495,1495,1495,1495,0
|
|
20240618,164200,60139313,1495,1495,1495,1495,0
|
|
20240618,164100,60139313,1495,1495,1495,1495,0
|
|
20240618,164000,60139313,1495,1495,1495,1495,0
|
|
20240618,163900,60139313,1495,1495,1495,1495,0
|
|
20240618,163800,60139313,1495,1495,1495,1495,0
|
|
20240618,163700,60139313,1495,1495,1495,1495,0
|
|
20240618,163600,60139313,1495,1495,1495,1495,0
|
|
20240618,163500,60139313,1495,1495,1495,1495,0
|
|
20240618,163400,60139313,1495,1495,1495,1495,0
|
|
20240618,163300,60139313,1495,1495,1495,1495,0
|
|
20240618,163200,60139313,1495,1495,1495,1495,0
|
|
20240618,163100,60139313,1495,1495,1495,1495,0
|
|
20240618,163000,60139313,1495,1495,1495,1495,0
|
|
20240618,162900,60139313,1495,1495,1495,1495,562
|
|
20240618,162800,60139313,1495,1495,1495,1495,0
|
|
20240618,162700,60139313,1495,1495,1495,1495,0
|
|
20240618,162600,60139313,1495,1495,1495,1495,0
|
|
20240618,162500,60139313,1495,1495,1495,1495,0
|
|
20240618,162400,60139313,1495,1495,1495,1495,0
|
|
20240618,162300,60139313,1495,1495,1495,1495,0
|
|
20240618,162200,60139313,1495,1495,1495,1495,0
|
|
20240618,162100,60139313,1495,1495,1495,1495,0
|
|
20240618,162000,60139313,1495,1495,1495,1495,0
|
|
20240618,161900,60139313,1495,1495,1495,1495,0
|
|
20240618,161800,60139313,1495,1495,1495,1495,0
|
|
20240618,161700,60139313,1495,1495,1495,1495,0
|
|
20240618,161600,60139313,1495,1495,1495,1495,0
|
|
20240618,161500,60139313,1495,1495,1495,1495,0
|
|
20240618,161400,60139313,1495,1495,1495,1495,0
|
|
20240618,161300,60139313,1495,1495,1495,1495,0
|
|
20240618,161200,60139313,1495,1495,1495,1495,0
|
|
20240618,161100,60139313,1495,1495,1495,1495,0
|
|
20240618,161000,60139313,1495,1495,1495,1495,0
|
|
20240618,160900,60139313,1495,1495,1495,1495,0
|
|
20240618,160800,60139313,1495,1495,1495,1495,0
|
|
20240618,160700,60139313,1495,1495,1495,1495,0
|
|
20240618,160600,60139313,1495,1495,1495,1495,0
|
|
20240618,160500,60139313,1495,1495,1495,1495,0
|
|
20240618,160400,60139313,1495,1495,1495,1495,0
|
|
20240618,160300,60139313,1495,1495,1495,1495,0
|
|
20240618,160200,60139313,1495,1495,1495,1495,0
|
|
20240618,160100,60139313,1495,1495,1495,1495,0
|
|
20240618,160000,60139313,1495,1495,1495,1495,0
|
|
20240618,155900,60139313,1495,1495,1495,1495,562
|
|
20240618,155800,60139313,1495,1495,1495,1495,0
|
|
20240618,155700,60139313,1495,1495,1495,1495,0
|
|
20240618,155600,60139313,1495,1495,1495,1495,0
|
|
20240618,155500,60139313,1495,1495,1495,1495,0
|
|
20240618,155400,60139313,1495,1495,1495,1495,0
|
|
20240618,155300,60139313,1495,1495,1495,1495,0
|
|
20240618,155200,60139313,1495,1495,1495,1495,0
|
|
20240618,155100,60139313,1495,1495,1495,1495,0
|
|
20240618,155000,60139313,1495,1495,1495,1495,0
|
|
20240618,154900,60139313,1495,1495,1495,1495,0
|
|
20240618,154800,60139313,1495,1495,1495,1495,0
|
|
20240618,154700,60139313,1495,1495,1495,1495,0
|
|
20240618,154600,60139313,1495,1495,1495,1495,0
|
|
20240618,154500,60139313,1495,1495,1495,1495,0
|
|
20240618,154400,60139313,1495,1495,1495,1495,0
|
|
20240618,154300,60139313,1495,1495,1495,1495,0
|
|
20240618,154200,60139313,1495,1495,1495,1495,0
|
|
20240618,154100,60139313,1495,1495,1495,1495,0
|
|
20240618,154000,60139313,1495,1495,1495,1495,0
|
|
20240618,153900,60139313,1495,1495,1495,1495,0
|
|
20240618,153800,60139313,1495,1495,1495,1495,0
|
|
20240618,153700,60139313,1495,1495,1495,1495,0
|
|
20240618,153600,60139313,1495,1495,1495,1495,0
|
|
20240618,153500,60139313,1495,1495,1495,1495,0
|
|
20240618,153400,60139313,1495,1495,1495,1495,0
|
|
20240618,153300,60139313,1495,1495,1495,1495,0
|
|
20240618,153200,60139313,1495,1495,1495,1495,0
|
|
20240618,153100,60139313,1495,1495,1495,1495,0
|
|
20240618,153000,60139313,1495,1495,1495,1495,562
|
|
20240618,152900,59299123,1497,1497,1497,1497,0
|
|
20240618,152800,59299123,1497,1497,1497,1497,0
|
|
20240618,152700,59299123,1497,1497,1497,1497,0
|
|
20240618,152600,59299123,1497,1497,1497,1497,0
|
|
20240618,152500,59299123,1497,1497,1497,1497,0
|
|
20240618,152400,59299123,1497,1497,1497,1497,0
|
|
20240618,152300,59299123,1497,1497,1497,1497,0
|
|
20240618,152200,59299123,1497,1497,1497,1497,0
|
|
20240618,152100,59299123,1497,1497,1497,1497,0
|
|
20240618,152000,59299123,1497,1497,1497,1497,0
|
|
20240618,151900,59299123,1497,1497,1497,1497,39
|
|
20240618,151800,59240740,1492,1492,1492,1492,0
|
|
20240618,151700,59240740,1492,1492,1492,1492,0
|
|
20240618,151600,59240740,1492,1492,1492,1492,0
|
|
20240618,151500,59240740,1492,1492,1492,1492,142
|
|
20240618,151400,59028876,1492,1492,1492,1492,0
|
|
20240618,151300,59028876,1492,1498,1498,1492,223
|
|
20240618,151200,58694828,1498,1498,1498,1498,0
|
|
20240618,151100,58694828,1498,1498,1498,1498,0
|
|
20240618,151000,58694828,1498,1498,1498,1498,0
|
|
20240618,150900,58694828,1498,1498,1498,1498,0
|
|
20240618,150800,58694828,1498,1498,1498,1498,0
|
|
20240618,150700,58694828,1498,1498,1498,1498,0
|
|
20240618,150600,58694828,1498,1498,1498,1498,190
|
|
20240618,150500,58410208,1497,1496,1497,1496,610
|
|
20240618,150400,57497058,1491,1491,1491,1491,10
|
|
20240618,150300,57482148,1496,1496,1496,1496,0
|
|
20240618,150200,57482148,1496,1496,1496,1496,0
|
|
20240618,150100,57482148,1496,1496,1496,1496,0
|
|
20240618,150000,57482148,1496,1496,1496,1496,0
|
|
20240618,145900,57482148,1496,1496,1496,1496,0
|
|
20240618,145800,57482148,1496,1491,1496,1491,323
|
|
20240618,145700,56999440,1492,1492,1492,1492,0
|
|
20240618,145600,56999440,1492,1492,1492,1492,0
|
|
20240618,145500,56999440,1492,1492,1492,1492,0
|
|
20240618,145400,56999440,1492,1492,1492,1492,0
|
|
20240618,145300,56999440,1492,1492,1492,1492,905
|
|
20240618,145200,55649180,1492,1492,1492,1492,0
|
|
20240618,145100,55649180,1492,1492,1492,1492,33
|
|
20240618,145000,55599944,1491,1491,1491,1491,0
|
|
20240618,144900,55599944,1491,1491,1491,1491,0
|
|
20240618,144800,55599944,1491,1491,1491,1491,0
|
|
20240618,144700,55599944,1491,1491,1491,1491,0
|
|
20240618,144600,55599944,1491,1491,1491,1491,0
|
|
20240618,144500,55599944,1491,1491,1491,1491,0
|
|
20240618,144400,55599944,1491,1491,1491,1491,0
|
|
20240618,144300,55599944,1491,1491,1491,1491,0
|
|
20240618,144200,55599944,1491,1491,1491,1491,0
|
|
20240618,144100,55599944,1491,1491,1491,1491,0
|
|
20240618,144000,55599944,1491,1491,1491,1491,0
|
|
20240618,143900,55599944,1491,1491,1491,1491,0
|
|
20240618,143800,55599944,1491,1491,1491,1491,0
|
|
20240618,143700,55599944,1491,1491,1491,1491,0
|
|
20240618,143600,55599944,1491,1491,1491,1491,0
|
|
20240618,143500,55599944,1491,1491,1491,1491,0
|
|
20240618,143400,55599944,1491,1491,1491,1491,0
|
|
20240618,143300,55599944,1491,1491,1491,1491,0
|
|
20240618,143200,55599944,1491,1491,1491,1491,0
|
|
20240618,143100,55599944,1491,1491,1491,1491,668
|
|
20240618,143000,54603956,1496,1496,1496,1496,0
|
|
20240618,142900,54603956,1496,1496,1496,1496,0
|
|
20240618,142800,54603956,1496,1497,1497,1496,223
|
|
20240618,142700,54270347,1491,1491,1491,1491,10
|
|
20240618,142600,54255437,1494,1494,1494,1494,0
|
|
20240618,142500,54255437,1494,1494,1494,1494,0
|
|
20240618,142400,54255437,1494,1494,1494,1494,0
|
|
20240618,142300,54255437,1494,1494,1494,1494,0
|
|
20240618,142200,54255437,1494,1494,1494,1494,0
|
|
20240618,142100,54255437,1494,1494,1494,1494,0
|
|
20240618,142000,54255437,1494,1494,1494,1494,0
|
|
20240618,141900,54255437,1494,1494,1494,1494,0
|
|
20240618,141800,54255437,1494,1494,1494,1494,330
|
|
20240618,141700,53762417,1496,1496,1496,1496,0
|
|
20240618,141600,53762417,1496,1496,1496,1496,0
|
|
20240618,141500,53762417,1496,1496,1496,1496,0
|
|
20240618,141400,53762417,1496,1496,1496,1496,0
|
|
20240618,141300,53762417,1496,1496,1496,1496,0
|
|
20240618,141200,53762417,1496,1496,1496,1496,0
|
|
20240618,141100,53762417,1496,1496,1496,1496,668
|
|
20240618,141000,52763089,1496,1496,1496,1496,0
|
|
20240618,140900,52763089,1496,1496,1496,1496,2
|
|
20240618,140800,52760097,1499,1499,1499,1499,0
|
|
20240618,140700,52760097,1499,1499,1499,1499,0
|
|
20240618,140600,52760097,1499,1499,1499,1499,0
|
|
20240618,140500,52760097,1499,1499,1499,1499,0
|
|
20240618,140400,52760097,1499,1499,1499,1499,0
|
|
20240618,140300,52760097,1499,1499,1499,1499,0
|
|
20240618,140200,52760097,1499,1499,1499,1499,0
|
|
20240618,140100,52760097,1499,1499,1499,1499,0
|
|
20240618,140000,52760097,1499,1499,1499,1499,0
|
|
20240618,135900,52760097,1499,1499,1499,1499,0
|
|
20240618,135800,52760097,1499,1499,1499,1499,0
|
|
20240618,135700,52760097,1499,1499,1499,1499,0
|
|
20240618,135600,52760097,1499,1499,1499,1499,0
|
|
20240618,135500,52760097,1499,1499,1499,1499,0
|
|
20240618,135400,52760097,1499,1499,1499,1499,0
|
|
20240618,135300,52760097,1499,1499,1499,1499,0
|
|
20240618,135200,52760097,1499,1499,1499,1499,0
|
|
20240618,135100,52760097,1499,1499,1499,1499,0
|
|
20240618,135000,52760097,1499,1499,1499,1499,1
|
|
20240618,134900,52758598,1491,1491,1491,1491,0
|
|
20240618,134800,52758598,1491,1491,1491,1491,0
|
|
20240618,134700,52758598,1491,1493,1493,1491,1629
|
|
20240618,134600,50329325,1499,1499,1499,1499,0
|
|
20240618,134500,50329325,1499,1499,1499,1499,0
|
|
20240618,134400,50329325,1499,1499,1499,1499,0
|
|
20240618,134300,50329325,1499,1499,1499,1499,0
|
|
20240618,134200,50329325,1499,1499,1499,1499,0
|
|
20240618,134100,50329325,1499,1499,1499,1499,0
|
|
20240618,134000,50329325,1499,1499,1499,1499,0
|
|
20240618,133900,50329325,1499,1499,1499,1499,0
|
|
20240618,133800,50329325,1499,1499,1499,1499,0
|
|
20240618,133700,50329325,1499,1499,1499,1499,0
|
|
20240618,133600,50329325,1499,1499,1499,1499,0
|
|
20240618,133500,50329325,1499,1499,1499,1499,0
|
|
20240618,133400,50329325,1499,1499,1499,1499,0
|
|
20240618,133300,50329325,1499,1499,1499,1499,0
|
|
20240618,133200,50329325,1499,1499,1499,1499,0
|
|
20240618,133100,50329325,1499,1499,1499,1499,1
|
|
20240618,133000,50327826,1493,1493,1493,1493,0
|
|
20240618,132900,50327826,1493,1493,1493,1493,0
|
|
20240618,132800,50327826,1493,1493,1493,1493,0
|
|
20240618,132700,50327826,1493,1493,1493,1493,1
|
|
20240618,132600,50326333,1493,1493,1493,1493,0
|
|
20240618,132500,50326333,1493,1493,1493,1493,0
|
|
20240618,132400,50326333,1493,1493,1493,1493,0
|
|
20240618,132300,50326333,1493,1493,1493,1493,10
|
|
20240618,132200,50311403,1499,1499,1499,1499,0
|
|
20240618,132100,50311403,1499,1499,1499,1499,0
|
|
20240618,132000,50311403,1499,1499,1499,1499,0
|
|
20240618,131900,50311403,1499,1499,1499,1499,0
|
|
20240618,131800,50311403,1499,1499,1499,1499,0
|
|
20240618,131700,50311403,1499,1499,1499,1499,0
|
|
20240618,131600,50311403,1499,1499,1499,1499,30
|
|
20240618,131500,50266433,1491,1491,1491,1491,0
|
|
20240618,131400,50266433,1491,1491,1491,1491,0
|
|
20240618,131300,50266433,1491,1491,1491,1491,0
|
|
20240618,131200,50266433,1491,1491,1491,1491,0
|
|
20240618,131100,50266433,1491,1491,1491,1491,0
|
|
20240618,131000,50266433,1491,1491,1491,1491,0
|
|
20240618,130900,50266433,1491,1491,1491,1491,0
|
|
20240618,130800,50266433,1491,1491,1491,1491,0
|
|
20240618,130700,50266433,1491,1491,1491,1491,0
|
|
20240618,130600,50266433,1491,1491,1491,1491,0
|
|
20240618,130500,50266433,1491,1491,1491,1491,0
|
|
20240618,130400,50266433,1491,1491,1491,1491,0
|
|
20240618,130300,50266433,1491,1491,1491,1491,0
|
|
20240618,130200,50266433,1491,1491,1491,1491,0
|
|
20240618,130100,50266433,1491,1491,1491,1491,0
|
|
20240618,130000,50266433,1491,1492,1492,1491,15
|
|
20240618,125900,50244055,1492,1492,1492,1492,0
|
|
20240618,125800,50244055,1492,1492,1492,1492,0
|
|
20240618,125700,50244055,1492,1492,1492,1492,200
|
|
20240618,125600,49945655,1493,1493,1493,1493,0
|
|
20240618,125500,49945655,1493,1493,1493,1493,0
|
|
20240618,125400,49945655,1493,1493,1493,1493,0
|
|
20240618,125300,49945655,1493,1493,1493,1493,1251
|
|
20240618,125200,48077912,1493,1493,1493,1493,0
|
|
20240618,125100,48077912,1493,1493,1493,1493,0
|
|
20240618,125000,48077912,1493,1493,1493,1493,0
|
|
20240618,124900,48077912,1493,1493,1493,1493,0
|
|
20240618,124800,48077912,1493,1495,1495,1493,1024
|
|
20240618,124700,46547337,1495,1495,1495,1495,0
|
|
20240618,124600,46547337,1495,1495,1495,1495,0
|
|
20240618,124500,46547337,1495,1495,1495,1495,0
|
|
20240618,124400,46547337,1495,1495,1495,1495,0
|
|
20240618,124300,46547337,1495,1495,1495,1495,0
|
|
20240618,124200,46547337,1495,1495,1495,1495,109
|
|
20240618,124100,46384382,1495,1495,1495,1495,25
|
|
20240618,124000,46347007,1495,1495,1495,1495,0
|
|
20240618,123900,46347007,1495,1495,1495,1495,0
|
|
20240618,123800,46347007,1495,1495,1495,1495,0
|
|
20240618,123700,46347007,1495,1495,1495,1495,0
|
|
20240618,123600,46347007,1495,1495,1495,1495,0
|
|
20240618,123500,46347007,1495,1495,1495,1495,9
|
|
20240618,123400,46333552,1495,1495,1495,1495,0
|
|
20240618,123300,46333552,1495,1495,1495,1495,0
|
|
20240618,123200,46333552,1495,1495,1495,1495,0
|
|
20240618,123100,46333552,1495,1495,1495,1495,0
|
|
20240618,123000,46333552,1495,1495,1495,1495,0
|
|
20240618,122900,46333552,1495,1495,1495,1495,0
|
|
20240618,122800,46333552,1495,1495,1495,1495,0
|
|
20240618,122700,46333552,1495,1495,1495,1495,0
|
|
20240618,122600,46333552,1495,1495,1495,1495,0
|
|
20240618,122500,46333552,1495,1495,1495,1495,0
|
|
20240618,122400,46333552,1495,1495,1495,1495,0
|
|
20240618,122300,46333552,1495,1495,1495,1495,0
|
|
20240618,122200,46333552,1495,1495,1495,1495,100
|
|
20240618,122100,46184052,1495,1495,1495,1495,0
|
|
20240618,122000,46184052,1495,1495,1495,1495,0
|
|
20240618,121900,46184052,1495,1495,1495,1495,0
|
|
20240618,121800,46184052,1495,1495,1495,1495,0
|
|
20240618,121700,46184052,1495,1495,1495,1495,0
|
|
20240618,121600,46184052,1495,1495,1495,1495,0
|
|
20240618,121500,46184052,1495,1495,1495,1495,0
|
|
20240618,121400,46184052,1495,1495,1495,1495,2
|
|
20240618,121300,46181062,1495,1498,1498,1495,1747
|
|
20240618,121200,43567460,1498,1498,1498,1498,0
|
|
20240618,121100,43567460,1498,1498,1498,1498,0
|
|
20240618,121000,43567460,1498,1498,1498,1498,568
|
|
20240618,120900,42716596,1498,1498,1498,1498,0
|
|
20240618,120800,42716596,1498,1498,1498,1498,574
|
|
20240618,120700,41856744,1498,1498,1498,1498,0
|
|
20240618,120600,41856744,1498,1498,1498,1498,0
|
|
20240618,120500,41856744,1498,1498,1498,1498,0
|
|
20240618,120400,41856744,1498,1499,1499,1498,65
|
|
20240618,120300,41759359,1500,1500,1500,1500,171
|
|
20240618,120200,41502859,1500,1500,1500,1500,13
|
|
20240618,120100,41483359,1499,1499,1499,1499,0
|
|
20240618,120000,41483359,1499,1499,1499,1499,0
|
|
20240618,115900,41483359,1499,1499,1499,1499,0
|
|
20240618,115800,41483359,1499,1499,1499,1499,0
|
|
20240618,115700,41483359,1499,1499,1499,1499,0
|
|
20240618,115600,41483359,1499,1499,1499,1499,0
|
|
20240618,115500,41483359,1499,1499,1499,1499,601
|
|
20240618,115400,40582460,1499,1500,1500,1499,3
|
|
20240618,115300,40577961,1500,1500,1500,1500,2
|
|
20240618,115200,40574961,1498,1498,1498,1498,0
|
|
20240618,115100,40574961,1498,1498,1498,1498,80
|
|
20240618,115000,40455121,1497,1497,1497,1497,0
|
|
20240618,114900,40455121,1497,1497,1497,1497,0
|
|
20240618,114800,40455121,1497,1497,1497,1497,0
|
|
20240618,114700,40455121,1497,1497,1497,1497,0
|
|
20240618,114600,40455121,1497,1497,1497,1497,0
|
|
20240618,114500,40455121,1497,1497,1497,1497,0
|
|
20240618,114400,40455121,1497,1497,1497,1497,0
|
|
20240618,114300,40455121,1497,1497,1497,1497,0
|
|
20240618,114200,40455121,1497,1497,1497,1497,105
|
|
20240618,114100,40297936,1497,1497,1497,1497,0
|
|
20240618,114000,40297936,1497,1498,1498,1497,15
|
|
20240618,113900,40275476,1499,1499,1499,1499,0
|
|
20240618,113800,40275476,1499,1499,1499,1499,31
|
|
20240618,113700,40229007,1500,1500,1500,1500,204
|
|
20240618,113600,39923007,1500,1500,1500,1500,0
|
|
20240618,113500,39923007,1500,1500,1500,1500,1
|
|
20240618,113400,39921507,1503,1503,1503,1503,0
|
|
20240618,113300,39921507,1503,1503,1503,1503,0
|
|
20240618,113200,39921507,1503,1503,1503,1503,41
|
|
20240618,113100,39859884,1503,1500,1503,1500,56
|
|
20240618,113000,39775854,1503,1503,1503,1503,0
|
|
20240618,112900,39775854,1503,1503,1503,1503,0
|
|
20240618,112800,39775854,1503,1503,1503,1503,0
|
|
20240618,112700,39775854,1503,1503,1503,1503,0
|
|
20240618,112600,39775854,1503,1503,1503,1503,1
|
|
20240618,112500,39774351,1500,1500,1500,1500,0
|
|
20240618,112400,39774351,1500,1500,1500,1500,259
|
|
20240618,112300,39385851,1500,1500,1500,1500,0
|
|
20240618,112200,39385851,1500,1500,1500,1500,325
|
|
20240618,112100,38898351,1505,1505,1505,1505,0
|
|
20240618,112000,38898351,1505,1505,1505,1505,0
|
|
20240618,111900,38898351,1505,1505,1505,1505,1
|
|
20240618,111800,38896846,1500,1501,1501,1500,81
|
|
20240618,111700,38775344,1506,1506,1506,1506,0
|
|
20240618,111600,38775344,1506,1506,1506,1506,0
|
|
20240618,111500,38775344,1506,1506,1506,1506,0
|
|
20240618,111400,38775344,1506,1506,1506,1506,0
|
|
20240618,111300,38775344,1506,1506,1506,1506,21
|
|
20240618,111200,38743718,1506,1506,1506,1506,0
|
|
20240618,111100,38743718,1506,1506,1506,1506,0
|
|
20240618,111000,38743718,1506,1506,1506,1506,0
|
|
20240618,110900,38743718,1506,1506,1506,1506,0
|
|
20240618,110800,38743718,1506,1506,1506,1506,0
|
|
20240618,110700,38743718,1506,1506,1506,1506,0
|
|
20240618,110600,38743718,1506,1506,1506,1506,0
|
|
20240618,110500,38743718,1506,1506,1506,1506,0
|
|
20240618,110400,38743718,1506,1506,1506,1506,1
|
|
20240618,110300,38742212,1500,1500,1500,1500,0
|
|
20240618,110200,38742212,1500,1500,1500,1500,0
|
|
20240618,110100,38742212,1500,1500,1500,1500,0
|
|
20240618,110000,38742212,1500,1500,1500,1500,144
|
|
20240618,105900,38526212,1507,1507,1507,1507,0
|
|
20240618,105800,38526212,1507,1507,1507,1507,0
|
|
20240618,105700,38526212,1507,1507,1507,1507,1
|
|
20240618,105600,38524705,1500,1500,1500,1500,0
|
|
20240618,105500,38524705,1500,1500,1500,1500,347
|
|
20240618,105400,38004205,1500,1500,1500,1500,3070
|
|
20240618,105300,33399205,1507,1506,1507,1506,20
|
|
20240618,105200,33369075,1508,1508,1508,1508,0
|
|
20240618,105100,33369075,1508,1508,1508,1508,0
|
|
20240618,105000,33369075,1508,1508,1508,1508,0
|
|
20240618,104900,33369075,1508,1508,1508,1508,0
|
|
20240618,104800,33369075,1508,1508,1508,1508,0
|
|
20240618,104700,33369075,1508,1508,1508,1508,0
|
|
20240618,104600,33369075,1508,1508,1508,1508,0
|
|
20240618,104500,33369075,1508,1508,1508,1508,0
|
|
20240618,104400,33369075,1508,1508,1508,1508,0
|
|
20240618,104300,33369075,1508,1508,1508,1508,0
|
|
20240618,104200,33369075,1508,1508,1508,1508,0
|
|
20240618,104100,33369075,1508,1508,1508,1508,0
|
|
20240618,104000,33369075,1508,1508,1508,1508,0
|
|
20240618,103900,33369075,1508,1508,1508,1508,0
|
|
20240618,103800,33369075,1508,1502,1508,1502,37
|
|
20240618,103700,33313381,1508,1508,1508,1508,0
|
|
20240618,103600,33313381,1508,1508,1508,1508,0
|
|
20240618,103500,33313381,1508,1508,1508,1508,0
|
|
20240618,103400,33313381,1508,1508,1508,1508,0
|
|
20240618,103300,33313381,1508,1508,1508,1508,0
|
|
20240618,103200,33313381,1508,1508,1508,1508,13
|
|
20240618,103100,33293777,1508,1508,1508,1508,685
|
|
20240618,103000,32260797,1508,1508,1508,1508,0
|
|
20240618,102900,32260797,1508,1508,1508,1508,6
|
|
20240618,102800,32251749,1509,1509,1509,1509,0
|
|
20240618,102700,32251749,1509,1509,1509,1509,0
|
|
20240618,102600,32251749,1509,1509,1509,1509,0
|
|
20240618,102500,32251749,1509,1509,1509,1509,0
|
|
20240618,102400,32251749,1509,1509,1509,1509,0
|
|
20240618,102300,32251749,1509,1509,1509,1509,0
|
|
20240618,102200,32251749,1509,1509,1509,1509,0
|
|
20240618,102100,32251749,1509,1509,1509,1509,0
|
|
20240618,102000,32251749,1509,1509,1509,1509,0
|
|
20240618,101900,32251749,1509,1509,1509,1509,0
|
|
20240618,101800,32251749,1509,1509,1509,1509,0
|
|
20240618,101700,32251749,1509,1509,1509,1509,0
|
|
20240618,101600,32251749,1509,1509,1509,1509,0
|
|
20240618,101500,32251749,1509,1509,1509,1509,0
|
|
20240618,101400,32251749,1509,1509,1509,1509,0
|
|
20240618,101300,32251749,1509,1509,1509,1509,2
|
|
20240618,101200,32248731,1498,1498,1498,1498,0
|
|
20240618,101100,32248731,1498,1498,1498,1498,0
|
|
20240618,101000,32248731,1498,1498,1498,1498,0
|
|
20240618,100900,32248731,1498,1498,1498,1498,2
|
|
20240618,100800,32245735,1510,1510,1510,1510,0
|
|
20240618,100700,32245735,1510,1510,1510,1510,0
|
|
20240618,100600,32245735,1510,1510,1510,1510,66
|
|
20240618,100500,32146075,1510,1510,1510,1510,0
|
|
20240618,100400,32146075,1510,1510,1510,1510,0
|
|
20240618,100300,32146075,1510,1510,1510,1510,0
|
|
20240618,100200,32146075,1510,1510,1510,1510,0
|
|
20240618,100100,32146075,1510,1510,1510,1510,70
|
|
20240618,100000,32040375,1510,1510,1510,1510,0
|
|
20240618,095900,32040375,1510,1510,1510,1510,200
|
|
20240618,095800,31738375,1510,1510,1510,1510,83
|
|
20240618,095700,31613045,1514,1514,1514,1514,0
|
|
20240618,095600,31613045,1514,1514,1514,1514,1923
|
|
20240618,095500,28701623,1510,1510,1510,1510,0
|
|
20240618,095400,28701623,1510,1510,1510,1510,0
|
|
20240618,095300,28701623,1510,1510,1510,1510,999
|
|
20240618,095200,27193133,1510,1495,1510,1495,201
|
|
20240618,095100,26892623,1495,1495,1495,1495,0
|
|
20240618,095000,26892623,1495,1500,1520,1495,5047
|
|
20240618,094900,19255247,1500,1500,1500,1500,0
|
|
20240618,094800,19255247,1500,1500,1500,1500,0
|
|
20240618,094700,19255247,1500,1500,1500,1500,11
|
|
20240618,094600,19238747,1500,1500,1500,1500,1
|
|
20240618,094500,19237247,1500,1500,1500,1500,1
|
|
20240618,094400,19235747,1489,1489,1489,1489,0
|
|
20240618,094300,19235747,1489,1489,1489,1489,0
|
|
20240618,094200,19235747,1489,1489,1489,1489,101
|
|
20240618,094100,19085358,1489,1489,1489,1489,0
|
|
20240618,094000,19085358,1489,1489,1489,1489,0
|
|
20240618,093900,19085358,1489,1489,1489,1489,0
|
|
20240618,093800,19085358,1489,1489,1489,1489,25
|
|
20240618,093700,19048133,1488,1488,1488,1488,0
|
|
20240618,093600,19048133,1488,1493,1493,1488,5800
|
|
20240618,093500,10390120,1493,1493,1493,1493,30
|
|
20240618,093400,10345330,1493,1493,1493,1493,0
|
|
20240618,093300,10345330,1493,1493,1493,1493,0
|
|
20240618,093200,10345330,1493,1493,1493,1493,1000
|
|
20240618,093100,8852330,1500,1500,1500,1500,1
|
|
20240618,093000,8850830,1500,1500,1500,1500,700
|
|
20240618,092900,7800830,1500,1500,1500,1500,0
|
|
20240618,092800,7800830,1500,1500,1500,1500,0
|
|
20240618,092700,7800830,1500,1500,1500,1500,1
|
|
20240618,092600,7799330,1494,1494,1494,1494,0
|
|
20240618,092500,7799330,1494,1494,1494,1494,0
|
|
20240618,092400,7799330,1494,1494,1494,1494,185
|
|
20240618,092300,7522940,1494,1494,1494,1494,0
|
|
20240618,092200,7522940,1494,1494,1494,1494,101
|
|
20240618,092100,7372046,1494,1494,1494,1494,0
|
|
20240618,092000,7372046,1494,1494,1494,1494,0
|
|
20240618,091900,7372046,1494,1494,1494,1494,0
|
|
20240618,091800,7372046,1494,1494,1494,1494,0
|
|
20240618,091700,7372046,1494,1494,1494,1494,30
|
|
20240618,091600,7327226,1493,1493,1493,1493,0
|
|
20240618,091500,7327226,1493,1493,1493,1493,0
|
|
20240618,091400,7327226,1493,1493,1493,1493,0
|
|
20240618,091300,7327226,1493,1496,1496,1493,457
|
|
20240618,091200,6643838,1497,1497,1497,1497,100
|
|
20240618,091100,6494138,1497,1494,1497,1494,544
|
|
20240618,091000,5679836,1493,1493,1493,1493,0
|
|
20240618,090900,5679836,1493,1493,1493,1493,15
|
|
20240618,090800,5657441,1490,1486,1490,1486,1003
|
|
20240618,090700,4166971,1486,1486,1486,1486,0
|
|
20240618,090600,4166971,1486,1487,1487,1486,769
|
|
20240618,090500,3023837,1490,1485,1490,1485,869
|
|
20240618,090400,1733322,1485,1485,1485,1485,20
|
|
20240618,090300,1703622,1491,1490,1491,1490,862
|
|
20240618,090200,418690,1490,1490,1490,1490,0
|
|
20240618,090100,418690,1490,1490,1490,1490,78
|
|
20240618,090000,302470,1490,1490,1490,1490,203
|