679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201600,23515297,1873,1873,1873,1873,50
|
|
20240619,201500,23515297,1873,1873,1873,1873,0
|
|
20240619,201400,23515297,1873,1873,1873,1873,0
|
|
20240619,201300,23515297,1873,1873,1873,1873,0
|
|
20240619,201200,23515297,1873,1873,1873,1873,0
|
|
20240619,201100,23515297,1873,1873,1873,1873,0
|
|
20240619,201000,23515297,1873,1873,1873,1873,0
|
|
20240619,200900,23515297,1873,1873,1873,1873,0
|
|
20240619,200800,23515297,1873,1873,1873,1873,0
|
|
20240619,200700,23515297,1873,1873,1873,1873,0
|
|
20240619,200600,23515297,1873,1873,1873,1873,0
|
|
20240619,200500,23515297,1873,1873,1873,1873,0
|
|
20240619,200400,23515297,1873,1873,1873,1873,0
|
|
20240619,200300,23515297,1873,1873,1873,1873,0
|
|
20240619,200200,23515297,1873,1873,1873,1873,0
|
|
20240619,200100,23515297,1873,1873,1873,1873,0
|
|
20240619,200000,23515297,1873,1873,1873,1873,0
|
|
20240619,195900,23515297,1873,1873,1873,1873,0
|
|
20240619,195800,23515297,1873,1873,1873,1873,0
|
|
20240619,195700,23515297,1873,1873,1873,1873,0
|
|
20240619,195600,23515297,1873,1873,1873,1873,0
|
|
20240619,195500,23515297,1873,1873,1873,1873,0
|
|
20240619,195400,23515297,1873,1873,1873,1873,0
|
|
20240619,195300,23515297,1873,1873,1873,1873,0
|
|
20240619,195200,23515297,1873,1873,1873,1873,0
|
|
20240619,195100,23515297,1873,1873,1873,1873,0
|
|
20240619,195000,23515297,1873,1873,1873,1873,0
|
|
20240619,194900,23515297,1873,1873,1873,1873,0
|
|
20240619,194800,23515297,1873,1873,1873,1873,0
|
|
20240619,194700,23515297,1873,1873,1873,1873,0
|
|
20240619,194600,23515297,1873,1873,1873,1873,50
|
|
20240619,194500,23515297,1873,1873,1873,1873,0
|
|
20240619,194400,23515297,1873,1873,1873,1873,0
|
|
20240619,194300,23515297,1873,1873,1873,1873,0
|
|
20240619,194200,23515297,1873,1873,1873,1873,0
|
|
20240619,194100,23515297,1873,1873,1873,1873,0
|
|
20240619,194000,23515297,1873,1873,1873,1873,0
|
|
20240619,193900,23515297,1873,1873,1873,1873,0
|
|
20240619,193800,23515297,1873,1873,1873,1873,0
|
|
20240619,193700,23515297,1873,1873,1873,1873,0
|
|
20240619,193600,23515297,1873,1873,1873,1873,0
|
|
20240619,193500,23515297,1873,1873,1873,1873,0
|
|
20240619,193400,23515297,1873,1873,1873,1873,0
|
|
20240619,193300,23515297,1873,1873,1873,1873,0
|
|
20240619,193200,23515297,1873,1873,1873,1873,0
|
|
20240619,193100,23515297,1873,1873,1873,1873,0
|
|
20240619,193000,23515297,1873,1873,1873,1873,0
|
|
20240619,192900,23515297,1873,1873,1873,1873,0
|
|
20240619,192800,23515297,1873,1873,1873,1873,0
|
|
20240619,192700,23515297,1873,1873,1873,1873,0
|
|
20240619,192600,23515297,1873,1873,1873,1873,0
|
|
20240619,192500,23515297,1873,1873,1873,1873,0
|
|
20240619,192400,23515297,1873,1873,1873,1873,0
|
|
20240619,192300,23515297,1873,1873,1873,1873,0
|
|
20240619,192200,23515297,1873,1873,1873,1873,0
|
|
20240619,192100,23515297,1873,1873,1873,1873,0
|
|
20240619,192000,23515297,1873,1873,1873,1873,0
|
|
20240619,191900,23515297,1873,1873,1873,1873,0
|
|
20240619,191800,23515297,1873,1873,1873,1873,0
|
|
20240619,191700,23515297,1873,1873,1873,1873,0
|
|
20240619,191600,23515297,1873,1873,1873,1873,50
|
|
20240619,191500,23515297,1873,1873,1873,1873,0
|
|
20240619,191400,23515297,1873,1873,1873,1873,0
|
|
20240619,191300,23515297,1873,1873,1873,1873,0
|
|
20240619,191200,23515297,1873,1873,1873,1873,0
|
|
20240619,191100,23515297,1873,1873,1873,1873,0
|
|
20240619,191000,23515297,1873,1873,1873,1873,0
|
|
20240619,190900,23515297,1873,1873,1873,1873,0
|
|
20240619,190800,23515297,1873,1873,1873,1873,0
|
|
20240619,190700,23515297,1873,1873,1873,1873,0
|
|
20240619,190600,23515297,1873,1873,1873,1873,0
|
|
20240619,190500,23515297,1873,1873,1873,1873,0
|
|
20240619,190400,23515297,1873,1873,1873,1873,0
|
|
20240619,190300,23515297,1873,1873,1873,1873,0
|
|
20240619,190200,23515297,1873,1873,1873,1873,0
|
|
20240619,190100,23515297,1873,1873,1873,1873,0
|
|
20240619,190000,23515297,1873,1873,1873,1873,0
|
|
20240619,185900,23515297,1873,1873,1873,1873,0
|
|
20240619,185800,23515297,1873,1873,1873,1873,0
|
|
20240619,185700,23515297,1873,1873,1873,1873,0
|
|
20240619,185600,23515297,1873,1873,1873,1873,0
|
|
20240619,185500,23515297,1873,1873,1873,1873,0
|
|
20240619,185400,23515297,1873,1873,1873,1873,0
|
|
20240619,185300,23515297,1873,1873,1873,1873,0
|
|
20240619,185200,23515297,1873,1873,1873,1873,0
|
|
20240619,185100,23515297,1873,1873,1873,1873,0
|
|
20240619,185000,23515297,1873,1873,1873,1873,0
|
|
20240619,184900,23515297,1873,1873,1873,1873,0
|
|
20240619,184800,23515297,1873,1873,1873,1873,0
|
|
20240619,184700,23515297,1873,1873,1873,1873,0
|
|
20240619,184600,23515297,1873,1873,1873,1873,50
|
|
20240619,184500,23515297,1873,1873,1873,1873,0
|
|
20240619,184400,23515297,1873,1873,1873,1873,0
|
|
20240619,184300,23515297,1873,1873,1873,1873,0
|
|
20240619,184200,23515297,1873,1873,1873,1873,0
|
|
20240619,184100,23515297,1873,1873,1873,1873,0
|
|
20240619,184000,23515297,1873,1873,1873,1873,0
|
|
20240619,183900,23515297,1873,1873,1873,1873,0
|
|
20240619,183800,23515297,1873,1873,1873,1873,0
|
|
20240619,183700,23515297,1873,1873,1873,1873,0
|
|
20240619,183600,23515297,1873,1873,1873,1873,0
|
|
20240619,183500,23515297,1873,1873,1873,1873,0
|
|
20240619,183400,23515297,1873,1873,1873,1873,0
|
|
20240619,183300,23515297,1873,1873,1873,1873,0
|
|
20240619,183200,23515297,1873,1873,1873,1873,0
|
|
20240619,183100,23515297,1873,1873,1873,1873,0
|
|
20240619,183000,23515297,1873,1873,1873,1873,0
|
|
20240619,182900,23515297,1873,1873,1873,1873,0
|
|
20240619,182800,23515297,1873,1873,1873,1873,0
|
|
20240619,182700,23515297,1873,1873,1873,1873,0
|
|
20240619,182600,23515297,1873,1873,1873,1873,0
|
|
20240619,182500,23515297,1873,1873,1873,1873,0
|
|
20240619,182400,23515297,1873,1873,1873,1873,0
|
|
20240619,182300,23515297,1873,1873,1873,1873,0
|
|
20240619,182200,23515297,1873,1873,1873,1873,0
|
|
20240619,182100,23515297,1873,1873,1873,1873,0
|
|
20240619,182000,23515297,1873,1873,1873,1873,0
|
|
20240619,181900,23515297,1873,1873,1873,1873,0
|
|
20240619,181800,23515297,1873,1873,1873,1873,0
|
|
20240619,181700,23515297,1873,1873,1873,1873,0
|
|
20240619,181600,23515297,1873,1873,1873,1873,50
|
|
20240619,181500,23515297,1873,1873,1873,1873,0
|
|
20240619,181400,23515297,1873,1873,1873,1873,0
|
|
20240619,181300,23515297,1873,1873,1873,1873,0
|
|
20240619,181200,23515297,1873,1873,1873,1873,0
|
|
20240619,181100,23515297,1873,1873,1873,1873,0
|
|
20240619,181000,23515297,1873,1873,1873,1873,0
|
|
20240619,180900,23515297,1873,1873,1873,1873,0
|
|
20240619,180800,23515297,1873,1873,1873,1873,0
|
|
20240619,180700,23515297,1873,1873,1873,1873,0
|
|
20240619,180600,23515297,1873,1873,1873,1873,0
|
|
20240619,180500,23515297,1873,1873,1873,1873,0
|
|
20240619,180400,23515297,1873,1873,1873,1873,0
|
|
20240619,180300,23515297,1873,1873,1873,1873,0
|
|
20240619,180200,23515297,1873,1873,1873,1873,0
|
|
20240619,180100,23515297,1873,1873,1873,1873,0
|
|
20240619,180000,23515297,1873,1873,1873,1873,0
|
|
20240619,175900,23515297,1873,1873,1873,1873,0
|
|
20240619,175800,23515297,1873,1873,1873,1873,0
|
|
20240619,175700,23515297,1873,1873,1873,1873,0
|
|
20240619,175600,23515297,1873,1873,1873,1873,0
|
|
20240619,175500,23515297,1873,1873,1873,1873,0
|
|
20240619,175400,23515297,1873,1873,1873,1873,0
|
|
20240619,175300,23515297,1873,1873,1873,1873,0
|
|
20240619,175200,23515297,1873,1873,1873,1873,0
|
|
20240619,175100,23515297,1873,1873,1873,1873,0
|
|
20240619,175000,23515297,1873,1873,1873,1873,0
|
|
20240619,174900,23515297,1873,1873,1873,1873,0
|
|
20240619,174800,23515297,1873,1873,1873,1873,0
|
|
20240619,174700,23515297,1873,1873,1873,1873,0
|
|
20240619,174600,23515297,1873,1873,1873,1873,50
|
|
20240619,174500,23515297,1873,1873,1873,1873,0
|
|
20240619,174400,23515297,1873,1873,1873,1873,0
|
|
20240619,174300,23515297,1873,1873,1873,1873,0
|
|
20240619,174200,23515297,1873,1873,1873,1873,0
|
|
20240619,174100,23515297,1873,1873,1873,1873,0
|
|
20240619,174000,23515297,1873,1873,1873,1873,0
|
|
20240619,173900,23515297,1873,1873,1873,1873,0
|
|
20240619,173800,23515297,1873,1873,1873,1873,0
|
|
20240619,173700,23515297,1873,1873,1873,1873,0
|
|
20240619,173600,23515297,1873,1873,1873,1873,0
|
|
20240619,173500,23515297,1873,1873,1873,1873,0
|
|
20240619,173400,23515297,1873,1873,1873,1873,0
|
|
20240619,173300,23515297,1873,1873,1873,1873,0
|
|
20240619,173200,23515297,1873,1873,1873,1873,0
|
|
20240619,173100,23515297,1873,1873,1873,1873,0
|
|
20240619,173000,23515297,1873,1873,1873,1873,0
|
|
20240619,172900,23515297,1873,1873,1873,1873,0
|
|
20240619,172800,23515297,1873,1873,1873,1873,0
|
|
20240619,172700,23515297,1873,1873,1873,1873,0
|
|
20240619,172600,23515297,1873,1873,1873,1873,0
|
|
20240619,172500,23515297,1873,1873,1873,1873,0
|
|
20240619,172400,23515297,1873,1873,1873,1873,0
|
|
20240619,172300,23515297,1873,1873,1873,1873,0
|
|
20240619,172200,23515297,1873,1873,1873,1873,0
|
|
20240619,172100,23515297,1873,1873,1873,1873,0
|
|
20240619,172000,23515297,1873,1873,1873,1873,0
|
|
20240619,171900,23515297,1873,1873,1873,1873,0
|
|
20240619,171800,23515297,1873,1873,1873,1873,0
|
|
20240619,171700,23515297,1873,1873,1873,1873,0
|
|
20240619,171600,23515297,1873,1873,1873,1873,50
|
|
20240619,171500,23515297,1873,1873,1873,1873,0
|
|
20240619,171400,23515297,1873,1873,1873,1873,0
|
|
20240619,171300,23515297,1873,1873,1873,1873,0
|
|
20240619,171200,23515297,1873,1873,1873,1873,0
|
|
20240619,171100,23515297,1873,1873,1873,1873,0
|
|
20240619,171000,23515297,1873,1873,1873,1873,0
|
|
20240619,170900,23515297,1873,1873,1873,1873,0
|
|
20240619,170800,23515297,1873,1873,1873,1873,0
|
|
20240619,170700,23515297,1873,1873,1873,1873,0
|
|
20240619,170600,23515297,1873,1873,1873,1873,0
|
|
20240619,170500,23515297,1873,1873,1873,1873,0
|
|
20240619,170400,23515297,1873,1873,1873,1873,0
|
|
20240619,170300,23515297,1873,1873,1873,1873,0
|
|
20240619,170200,23515297,1873,1873,1873,1873,0
|
|
20240619,170100,23515297,1873,1873,1873,1873,0
|
|
20240619,170000,23515297,1873,1873,1873,1873,0
|
|
20240619,165900,23515297,1873,1873,1873,1873,0
|
|
20240619,165800,23515297,1873,1873,1873,1873,0
|
|
20240619,165700,23515297,1873,1873,1873,1873,0
|
|
20240619,165600,23515297,1873,1873,1873,1873,0
|
|
20240619,165500,23515297,1873,1873,1873,1873,0
|
|
20240619,165400,23515297,1873,1873,1873,1873,0
|
|
20240619,165300,23515297,1873,1873,1873,1873,0
|
|
20240619,165200,23515297,1873,1873,1873,1873,0
|
|
20240619,165100,23515297,1873,1873,1873,1873,0
|
|
20240619,165000,23515297,1873,1873,1873,1873,0
|
|
20240619,164900,23515297,1873,1873,1873,1873,0
|
|
20240619,164800,23515297,1873,1873,1873,1873,0
|
|
20240619,164700,23515297,1873,1873,1873,1873,0
|
|
20240619,164600,23515297,1873,1873,1873,1873,50
|
|
20240619,164500,23515297,1873,1873,1873,1873,0
|
|
20240619,164400,23515297,1873,1873,1873,1873,0
|
|
20240619,164300,23515297,1873,1873,1873,1873,0
|
|
20240619,164200,23515297,1873,1873,1873,1873,0
|
|
20240619,164100,23515297,1873,1873,1873,1873,0
|
|
20240619,164000,23515297,1873,1873,1873,1873,0
|
|
20240619,163900,23515297,1873,1873,1873,1873,0
|
|
20240619,163800,23515297,1873,1873,1873,1873,0
|
|
20240619,163700,23515297,1873,1873,1873,1873,0
|
|
20240619,163600,23515297,1873,1873,1873,1873,0
|
|
20240619,163500,23515297,1873,1873,1873,1873,0
|
|
20240619,163400,23515297,1873,1873,1873,1873,0
|
|
20240619,163300,23515297,1873,1873,1873,1873,0
|
|
20240619,163200,23515297,1873,1873,1873,1873,0
|
|
20240619,163100,23515297,1873,1873,1873,1873,0
|
|
20240619,163000,23515297,1873,1873,1873,1873,0
|
|
20240619,162900,23515297,1873,1873,1873,1873,0
|
|
20240619,162800,23515297,1873,1873,1873,1873,0
|
|
20240619,162700,23515297,1873,1873,1873,1873,0
|
|
20240619,162600,23515297,1873,1873,1873,1873,0
|
|
20240619,162500,23515297,1873,1873,1873,1873,0
|
|
20240619,162400,23515297,1873,1873,1873,1873,0
|
|
20240619,162300,23515297,1873,1873,1873,1873,0
|
|
20240619,162200,23515297,1873,1873,1873,1873,0
|
|
20240619,162100,23515297,1873,1873,1873,1873,0
|
|
20240619,162000,23515297,1873,1873,1873,1873,0
|
|
20240619,161900,23515297,1873,1873,1873,1873,0
|
|
20240619,161800,23515297,1873,1873,1873,1873,0
|
|
20240619,161700,23515297,1873,1873,1873,1873,0
|
|
20240619,161600,23515297,1873,1873,1873,1873,50
|
|
20240619,161500,23515297,1873,1873,1873,1873,0
|
|
20240619,161400,23515297,1873,1873,1873,1873,0
|
|
20240619,161300,23515297,1873,1873,1873,1873,0
|
|
20240619,161200,23515297,1873,1873,1873,1873,0
|
|
20240619,161100,23515297,1873,1873,1873,1873,0
|
|
20240619,161000,23515297,1873,1873,1873,1873,0
|
|
20240619,160900,23515297,1873,1873,1873,1873,0
|
|
20240619,160800,23515297,1873,1873,1873,1873,0
|
|
20240619,160700,23515297,1873,1873,1873,1873,0
|
|
20240619,160600,23515297,1873,1873,1873,1873,0
|
|
20240619,160500,23515297,1873,1873,1873,1873,0
|
|
20240619,160400,23515297,1873,1873,1873,1873,0
|
|
20240619,160300,23515297,1873,1873,1873,1873,0
|
|
20240619,160200,23515297,1873,1873,1873,1873,0
|
|
20240619,160100,23515297,1873,1873,1873,1873,0
|
|
20240619,160000,23515297,1873,1873,1873,1873,0
|
|
20240619,155900,23515297,1873,1873,1873,1873,0
|
|
20240619,155800,23515297,1873,1873,1873,1873,0
|
|
20240619,155700,23515297,1873,1873,1873,1873,0
|
|
20240619,155600,23515297,1873,1873,1873,1873,0
|
|
20240619,155500,23515297,1873,1873,1873,1873,0
|
|
20240619,155400,23515297,1873,1873,1873,1873,0
|
|
20240619,155300,23515297,1873,1873,1873,1873,0
|
|
20240619,155200,23515297,1873,1873,1873,1873,0
|
|
20240619,155100,23515297,1873,1873,1873,1873,0
|
|
20240619,155000,23515297,1873,1873,1873,1873,0
|
|
20240619,154900,23515297,1873,1873,1873,1873,0
|
|
20240619,154800,23515297,1873,1873,1873,1873,0
|
|
20240619,154700,23515297,1873,1873,1873,1873,0
|
|
20240619,154600,23515297,1873,1873,1873,1873,50
|
|
20240619,154500,23515297,1873,1873,1873,1873,0
|
|
20240619,154400,23515297,1873,1873,1873,1873,0
|
|
20240619,154300,23515297,1873,1873,1873,1873,0
|
|
20240619,154200,23515297,1873,1873,1873,1873,0
|
|
20240619,154100,23515297,1873,1873,1873,1873,0
|
|
20240619,154000,23515297,1873,1873,1873,1873,0
|
|
20240619,153900,23515297,1873,1873,1873,1873,0
|
|
20240619,153800,23515297,1873,1873,1873,1873,0
|
|
20240619,153700,23515297,1873,1873,1873,1873,0
|
|
20240619,153600,23515297,1873,1873,1873,1873,0
|
|
20240619,153500,23515297,1873,1873,1873,1873,0
|
|
20240619,153400,23515297,1873,1873,1873,1873,0
|
|
20240619,153300,23515297,1873,1873,1873,1873,0
|
|
20240619,153200,23515297,1873,1873,1873,1873,0
|
|
20240619,153100,23515297,1873,1873,1873,1873,0
|
|
20240619,153000,23515297,1873,1873,1873,1873,50
|
|
20240619,152900,23421647,1869,1869,1869,1869,0
|
|
20240619,152800,23421647,1869,1869,1869,1869,0
|
|
20240619,152700,23421647,1869,1869,1869,1869,0
|
|
20240619,152600,23421647,1869,1869,1869,1869,0
|
|
20240619,152500,23421647,1869,1869,1869,1869,0
|
|
20240619,152400,23421647,1869,1869,1869,1869,0
|
|
20240619,152300,23421647,1869,1869,1869,1869,0
|
|
20240619,152200,23421647,1869,1869,1869,1869,0
|
|
20240619,152100,23421647,1869,1869,1869,1869,0
|
|
20240619,152000,23421647,1869,1869,1869,1869,0
|
|
20240619,151900,23421647,1869,1869,1869,1869,2
|
|
20240619,151800,23417909,1869,1869,1869,1869,5
|
|
20240619,151700,23408564,1869,1869,1869,1869,14
|
|
20240619,151600,23382398,1869,1869,1869,1869,6
|
|
20240619,151500,23371184,1869,1869,1869,1869,0
|
|
20240619,151400,23371184,1869,1869,1869,1869,0
|
|
20240619,151300,23371184,1869,1869,1869,1869,0
|
|
20240619,151200,23371184,1869,1869,1869,1869,12
|
|
20240619,151100,23348756,1869,1869,1869,1869,0
|
|
20240619,151000,23348756,1869,1869,1869,1869,0
|
|
20240619,150900,23348756,1869,1869,1869,1869,6
|
|
20240619,150800,23337542,1869,1869,1869,1869,0
|
|
20240619,150700,23337542,1869,1869,1869,1869,0
|
|
20240619,150600,23337542,1869,1869,1869,1869,0
|
|
20240619,150500,23337542,1869,1869,1869,1869,0
|
|
20240619,150400,23337542,1869,1869,1869,1869,31
|
|
20240619,150300,23279603,1870,1870,1870,1870,0
|
|
20240619,150200,23279603,1870,1870,1870,1870,0
|
|
20240619,150100,23279603,1870,1870,1870,1870,0
|
|
20240619,150000,23279603,1870,1870,1870,1870,0
|
|
20240619,145900,23279603,1870,1870,1870,1870,0
|
|
20240619,145800,23279603,1870,1870,1870,1870,0
|
|
20240619,145700,23279603,1870,1870,1870,1870,0
|
|
20240619,145600,23279603,1870,1870,1870,1870,0
|
|
20240619,145500,23279603,1870,1870,1870,1870,0
|
|
20240619,145400,23279603,1870,1870,1870,1870,0
|
|
20240619,145300,23279603,1870,1870,1870,1870,0
|
|
20240619,145200,23279603,1870,1870,1870,1870,0
|
|
20240619,145100,23279603,1870,1870,1870,1870,30
|
|
20240619,145000,23223503,1870,1870,1870,1870,0
|
|
20240619,144900,23223503,1870,1870,1870,1870,0
|
|
20240619,144800,23223503,1870,1870,1870,1870,0
|
|
20240619,144700,23223503,1870,1870,1870,1870,0
|
|
20240619,144600,23223503,1870,1870,1870,1870,0
|
|
20240619,144500,23223503,1870,1870,1870,1870,0
|
|
20240619,144400,23223503,1870,1870,1870,1870,0
|
|
20240619,144300,23223503,1870,1870,1870,1870,125
|
|
20240619,144200,22989753,1870,1870,1870,1870,0
|
|
20240619,144100,22989753,1870,1870,1870,1870,0
|
|
20240619,144000,22989753,1870,1870,1870,1870,0
|
|
20240619,143900,22989753,1870,1870,1870,1870,0
|
|
20240619,143800,22989753,1870,1870,1870,1870,0
|
|
20240619,143700,22989753,1870,1870,1870,1870,0
|
|
20240619,143600,22989753,1870,1870,1870,1870,0
|
|
20240619,143500,22989753,1870,1870,1870,1870,0
|
|
20240619,143400,22989753,1870,1870,1870,1870,0
|
|
20240619,143300,22989753,1870,1870,1870,1870,0
|
|
20240619,143200,22989753,1870,1870,1870,1870,0
|
|
20240619,143100,22989753,1870,1870,1870,1870,0
|
|
20240619,143000,22989753,1870,1870,1870,1870,0
|
|
20240619,142900,22989753,1870,1870,1870,1870,0
|
|
20240619,142800,22989753,1870,1870,1870,1870,0
|
|
20240619,142700,22989753,1870,1870,1870,1870,0
|
|
20240619,142600,22989753,1870,1870,1870,1870,0
|
|
20240619,142500,22989753,1870,1870,1870,1870,0
|
|
20240619,142400,22989753,1870,1870,1870,1870,55
|
|
20240619,142300,22886903,1874,1874,1874,1874,0
|
|
20240619,142200,22886903,1874,1874,1874,1874,0
|
|
20240619,142100,22886903,1874,1874,1874,1874,0
|
|
20240619,142000,22886903,1874,1874,1874,1874,0
|
|
20240619,141900,22886903,1874,1874,1874,1874,0
|
|
20240619,141800,22886903,1874,1874,1874,1874,0
|
|
20240619,141700,22886903,1874,1874,1874,1874,0
|
|
20240619,141600,22886903,1874,1874,1874,1874,0
|
|
20240619,141500,22886903,1874,1874,1874,1874,0
|
|
20240619,141400,22886903,1874,1874,1874,1874,0
|
|
20240619,141300,22886903,1874,1874,1874,1874,0
|
|
20240619,141200,22886903,1874,1874,1874,1874,0
|
|
20240619,141100,22886903,1874,1874,1874,1874,0
|
|
20240619,141000,22886903,1874,1874,1874,1874,0
|
|
20240619,140900,22886903,1874,1874,1874,1874,0
|
|
20240619,140800,22886903,1874,1874,1874,1874,0
|
|
20240619,140700,22886903,1874,1874,1874,1874,0
|
|
20240619,140600,22886903,1874,1874,1874,1874,0
|
|
20240619,140500,22886903,1874,1874,1874,1874,0
|
|
20240619,140400,22886903,1874,1874,1874,1874,0
|
|
20240619,140300,22886903,1874,1874,1874,1874,0
|
|
20240619,140200,22886903,1874,1874,1874,1874,0
|
|
20240619,140100,22886903,1874,1874,1874,1874,0
|
|
20240619,140000,22886903,1874,1874,1874,1874,0
|
|
20240619,135900,22886903,1874,1874,1874,1874,0
|
|
20240619,135800,22886903,1874,1874,1874,1874,0
|
|
20240619,135700,22886903,1874,1874,1874,1874,0
|
|
20240619,135600,22886903,1874,1874,1874,1874,0
|
|
20240619,135500,22886903,1874,1874,1874,1874,0
|
|
20240619,135400,22886903,1874,1874,1874,1874,0
|
|
20240619,135300,22886903,1874,1874,1874,1874,0
|
|
20240619,135200,22886903,1874,1874,1874,1874,0
|
|
20240619,135100,22886903,1874,1874,1874,1874,2
|
|
20240619,135000,22883155,1872,1872,1872,1872,0
|
|
20240619,134900,22883155,1872,1872,1872,1872,0
|
|
20240619,134800,22883155,1872,1872,1872,1872,0
|
|
20240619,134700,22883155,1872,1872,1872,1872,0
|
|
20240619,134600,22883155,1872,1872,1872,1872,924
|
|
20240619,134500,21153427,1871,1871,1871,1871,0
|
|
20240619,134400,21153427,1871,1871,1871,1871,0
|
|
20240619,134300,21153427,1871,1871,1871,1871,100
|
|
20240619,134200,20966327,1870,1870,1870,1870,0
|
|
20240619,134100,20966327,1870,1870,1870,1870,0
|
|
20240619,134000,20966327,1870,1870,1870,1870,0
|
|
20240619,133900,20966327,1870,1870,1870,1870,0
|
|
20240619,133800,20966327,1870,1870,1870,1870,0
|
|
20240619,133700,20966327,1870,1870,1870,1870,0
|
|
20240619,133600,20966327,1870,1870,1870,1870,0
|
|
20240619,133500,20966327,1870,1870,1870,1870,0
|
|
20240619,133400,20966327,1870,1870,1870,1870,0
|
|
20240619,133300,20966327,1870,1872,1872,1870,20
|
|
20240619,133200,20928907,1872,1872,1872,1872,0
|
|
20240619,133100,20928907,1872,1872,1872,1872,0
|
|
20240619,133000,20928907,1872,1872,1872,1872,0
|
|
20240619,132900,20928907,1872,1872,1872,1872,0
|
|
20240619,132800,20928907,1872,1872,1872,1872,0
|
|
20240619,132700,20928907,1872,1872,1872,1872,0
|
|
20240619,132600,20928907,1872,1872,1872,1872,0
|
|
20240619,132500,20928907,1872,1872,1872,1872,0
|
|
20240619,132400,20928907,1872,1872,1872,1872,50
|
|
20240619,132300,20835307,1872,1872,1872,1872,99
|
|
20240619,132200,20649979,1870,1870,1870,1870,0
|
|
20240619,132100,20649979,1870,1870,1870,1870,0
|
|
20240619,132000,20649979,1870,1870,1870,1870,0
|
|
20240619,131900,20649979,1870,1870,1870,1870,0
|
|
20240619,131800,20649979,1870,1870,1870,1870,0
|
|
20240619,131700,20649979,1870,1870,1870,1870,0
|
|
20240619,131600,20649979,1870,1870,1870,1870,0
|
|
20240619,131500,20649979,1870,1870,1870,1870,171
|
|
20240619,131400,20330209,1869,1869,1869,1869,0
|
|
20240619,131300,20330209,1869,1869,1869,1869,0
|
|
20240619,131200,20330209,1869,1869,1869,1869,0
|
|
20240619,131100,20330209,1869,1869,1869,1869,0
|
|
20240619,131000,20330209,1869,1869,1869,1869,0
|
|
20240619,130900,20330209,1869,1869,1869,1869,53
|
|
20240619,130800,20231152,1869,1869,1869,1869,0
|
|
20240619,130700,20231152,1869,1869,1869,1869,0
|
|
20240619,130600,20231152,1869,1869,1869,1869,0
|
|
20240619,130500,20231152,1869,1869,1869,1869,0
|
|
20240619,130400,20231152,1869,1869,1869,1869,0
|
|
20240619,130300,20231152,1869,1869,1869,1869,0
|
|
20240619,130200,20231152,1869,1870,1870,1869,1613
|
|
20240619,130100,17215004,1870,1870,1870,1870,0
|
|
20240619,130000,17215004,1870,1870,1870,1870,1
|
|
20240619,125900,17213134,1870,1870,1870,1870,4
|
|
20240619,125800,17205654,1870,1870,1870,1870,0
|
|
20240619,125700,17205654,1870,1870,1870,1870,0
|
|
20240619,125600,17205654,1870,1870,1870,1870,0
|
|
20240619,125500,17205654,1870,1871,1871,1870,180
|
|
20240619,125400,16868943,1872,1872,1872,1872,0
|
|
20240619,125300,16868943,1872,1872,1872,1872,0
|
|
20240619,125200,16868943,1872,1872,1872,1872,0
|
|
20240619,125100,16868943,1872,1872,1872,1872,0
|
|
20240619,125000,16868943,1872,1872,1872,1872,0
|
|
20240619,124900,16868943,1872,1872,1872,1872,0
|
|
20240619,124800,16868943,1872,1872,1872,1872,0
|
|
20240619,124700,16868943,1872,1872,1872,1872,100
|
|
20240619,124600,16681743,1875,1873,1875,1873,118
|
|
20240619,124500,16460709,1875,1874,1875,1874,30
|
|
20240619,124400,16404469,1875,1871,1875,1871,6
|
|
20240619,124300,16393234,1871,1871,1871,1871,270
|
|
20240619,124200,15888064,1870,1870,1870,1870,0
|
|
20240619,124100,15888064,1870,1873,1873,1870,1438
|
|
20240619,124000,13196534,1874,1874,1874,1874,319
|
|
20240619,123900,12598728,1874,1875,1875,1874,568
|
|
20240619,123800,11533809,1875,1875,1875,1875,0
|
|
20240619,123700,11533809,1875,1875,1875,1875,0
|
|
20240619,123600,11533809,1875,1875,1875,1875,0
|
|
20240619,123500,11533809,1875,1875,1875,1875,0
|
|
20240619,123400,11533809,1875,1876,1876,1875,1146
|
|
20240619,123300,9384046,1876,1876,1876,1876,0
|
|
20240619,123200,9384046,1876,1877,1877,1876,204
|
|
20240619,123100,9001169,1877,1877,1877,1877,100
|
|
20240619,123000,8813469,1877,1877,1877,1877,0
|
|
20240619,122900,8813469,1877,1877,1877,1877,0
|
|
20240619,122800,8813469,1877,1877,1877,1877,0
|
|
20240619,122700,8813469,1877,1877,1877,1877,0
|
|
20240619,122600,8813469,1877,1877,1877,1877,0
|
|
20240619,122500,8813469,1877,1877,1877,1877,0
|
|
20240619,122400,8813469,1877,1877,1877,1877,0
|
|
20240619,122300,8813469,1877,1877,1877,1877,0
|
|
20240619,122200,8813469,1877,1877,1877,1877,0
|
|
20240619,122100,8813469,1877,1877,1877,1877,0
|
|
20240619,122000,8813469,1877,1877,1877,1877,0
|
|
20240619,121900,8813469,1877,1877,1877,1877,0
|
|
20240619,121800,8813469,1877,1877,1877,1877,0
|
|
20240619,121700,8813469,1877,1877,1877,1877,0
|
|
20240619,121600,8813469,1877,1877,1877,1877,0
|
|
20240619,121500,8813469,1877,1877,1877,1877,0
|
|
20240619,121400,8813469,1877,1877,1877,1877,0
|
|
20240619,121300,8813469,1877,1877,1877,1877,0
|
|
20240619,121200,8813469,1877,1877,1877,1877,0
|
|
20240619,121100,8813469,1877,1877,1877,1877,0
|
|
20240619,121000,8813469,1877,1877,1877,1877,0
|
|
20240619,120900,8813469,1877,1877,1877,1877,0
|
|
20240619,120800,8813469,1877,1877,1877,1877,0
|
|
20240619,120700,8813469,1877,1877,1877,1877,0
|
|
20240619,120600,8813469,1877,1877,1877,1877,0
|
|
20240619,120500,8813469,1877,1877,1877,1877,0
|
|
20240619,120400,8813469,1877,1877,1877,1877,0
|
|
20240619,120300,8813469,1877,1877,1877,1877,0
|
|
20240619,120200,8813469,1877,1877,1877,1877,0
|
|
20240619,120100,8813469,1877,1877,1877,1877,0
|
|
20240619,120000,8813469,1877,1877,1877,1877,0
|
|
20240619,115900,8813469,1877,1877,1877,1877,357
|
|
20240619,115800,8143380,1876,1876,1876,1876,0
|
|
20240619,115700,8143380,1876,1876,1876,1876,0
|
|
20240619,115600,8143380,1876,1876,1876,1876,0
|
|
20240619,115500,8143380,1876,1876,1876,1876,0
|
|
20240619,115400,8143380,1876,1876,1876,1876,0
|
|
20240619,115300,8143380,1876,1876,1876,1876,0
|
|
20240619,115200,8143380,1876,1876,1876,1876,0
|
|
20240619,115100,8143380,1876,1876,1876,1876,0
|
|
20240619,115000,8143380,1876,1876,1876,1876,0
|
|
20240619,114900,8143380,1876,1876,1876,1876,0
|
|
20240619,114800,8143380,1876,1876,1876,1876,0
|
|
20240619,114700,8143380,1876,1876,1876,1876,0
|
|
20240619,114600,8143380,1876,1876,1876,1876,0
|
|
20240619,114500,8143380,1876,1876,1876,1876,0
|
|
20240619,114400,8143380,1876,1876,1876,1876,0
|
|
20240619,114300,8143380,1876,1876,1876,1876,0
|
|
20240619,114200,8143380,1876,1876,1876,1876,0
|
|
20240619,114100,8143380,1876,1876,1876,1876,0
|
|
20240619,114000,8143380,1876,1876,1876,1876,0
|
|
20240619,113900,8143380,1876,1876,1876,1876,0
|
|
20240619,113800,8143380,1876,1876,1876,1876,0
|
|
20240619,113700,8143380,1876,1876,1876,1876,0
|
|
20240619,113600,8143380,1876,1876,1876,1876,0
|
|
20240619,113500,8143380,1876,1876,1876,1876,0
|
|
20240619,113400,8143380,1876,1876,1876,1876,0
|
|
20240619,113300,8143380,1876,1876,1876,1876,0
|
|
20240619,113200,8143380,1876,1876,1876,1876,0
|
|
20240619,113100,8143380,1876,1876,1876,1876,0
|
|
20240619,113000,8143380,1876,1876,1876,1876,0
|
|
20240619,112900,8143380,1876,1876,1876,1876,0
|
|
20240619,112800,8143380,1876,1876,1876,1876,0
|
|
20240619,112700,8143380,1876,1876,1876,1876,0
|
|
20240619,112600,8143380,1876,1876,1876,1876,0
|
|
20240619,112500,8143380,1876,1876,1876,1876,0
|
|
20240619,112400,8143380,1876,1876,1876,1876,0
|
|
20240619,112300,8143380,1876,1876,1876,1876,0
|
|
20240619,112200,8143380,1876,1876,1876,1876,57
|
|
20240619,112100,8036448,1880,1880,1880,1880,0
|
|
20240619,112000,8036448,1880,1880,1880,1880,0
|
|
20240619,111900,8036448,1880,1880,1880,1880,0
|
|
20240619,111800,8036448,1880,1880,1880,1880,0
|
|
20240619,111700,8036448,1880,1880,1880,1880,0
|
|
20240619,111600,8036448,1880,1880,1880,1880,0
|
|
20240619,111500,8036448,1880,1880,1880,1880,0
|
|
20240619,111400,8036448,1880,1880,1880,1880,0
|
|
20240619,111300,8036448,1880,1880,1880,1880,0
|
|
20240619,111200,8036448,1880,1880,1880,1880,0
|
|
20240619,111100,8036448,1880,1880,1880,1880,0
|
|
20240619,111000,8036448,1880,1880,1880,1880,0
|
|
20240619,110900,8036448,1880,1880,1880,1880,0
|
|
20240619,110800,8036448,1880,1880,1880,1880,0
|
|
20240619,110700,8036448,1880,1880,1880,1880,0
|
|
20240619,110600,8036448,1880,1880,1880,1880,0
|
|
20240619,110500,8036448,1880,1880,1880,1880,0
|
|
20240619,110400,8036448,1880,1880,1880,1880,0
|
|
20240619,110300,8036448,1880,1880,1880,1880,0
|
|
20240619,110200,8036448,1880,1880,1880,1880,0
|
|
20240619,110100,8036448,1880,1880,1880,1880,1
|
|
20240619,110000,8034568,1879,1879,1879,1879,0
|
|
20240619,105900,8034568,1879,1879,1879,1879,0
|
|
20240619,105800,8034568,1879,1879,1879,1879,0
|
|
20240619,105700,8034568,1879,1879,1879,1879,0
|
|
20240619,105600,8034568,1879,1879,1879,1879,133
|
|
20240619,105500,7784661,1876,1876,1876,1876,0
|
|
20240619,105400,7784661,1876,1876,1876,1876,0
|
|
20240619,105300,7784661,1876,1876,1876,1876,0
|
|
20240619,105200,7784661,1876,1876,1876,1876,0
|
|
20240619,105100,7784661,1876,1876,1876,1876,100
|
|
20240619,105000,7597061,1880,1880,1880,1880,0
|
|
20240619,104900,7597061,1880,1880,1880,1880,0
|
|
20240619,104800,7597061,1880,1880,1880,1880,0
|
|
20240619,104700,7597061,1880,1880,1880,1880,0
|
|
20240619,104600,7597061,1880,1880,1880,1880,0
|
|
20240619,104500,7597061,1880,1880,1880,1880,0
|
|
20240619,104400,7597061,1880,1880,1880,1880,0
|
|
20240619,104300,7597061,1880,1880,1880,1880,0
|
|
20240619,104200,7597061,1880,1880,1880,1880,0
|
|
20240619,104100,7597061,1880,1880,1880,1880,1
|
|
20240619,104000,7595181,1881,1881,1881,1881,0
|
|
20240619,103900,7595181,1881,1881,1881,1881,0
|
|
20240619,103800,7595181,1881,1881,1881,1881,0
|
|
20240619,103700,7595181,1881,1881,1881,1881,0
|
|
20240619,103600,7595181,1881,1881,1881,1881,0
|
|
20240619,103500,7595181,1881,1881,1881,1881,0
|
|
20240619,103400,7595181,1881,1881,1881,1881,0
|
|
20240619,103300,7595181,1881,1881,1881,1881,0
|
|
20240619,103200,7595181,1881,1881,1881,1881,0
|
|
20240619,103100,7595181,1881,1881,1881,1881,0
|
|
20240619,103000,7595181,1881,1881,1881,1881,0
|
|
20240619,102900,7595181,1881,1881,1881,1881,0
|
|
20240619,102800,7595181,1881,1881,1881,1881,0
|
|
20240619,102700,7595181,1881,1881,1881,1881,0
|
|
20240619,102600,7595181,1881,1879,1881,1879,138
|
|
20240619,102500,7335858,1875,1875,1875,1875,0
|
|
20240619,102400,7335858,1875,1875,1875,1875,15
|
|
20240619,102300,7307733,1876,1876,1876,1876,0
|
|
20240619,102200,7307733,1876,1876,1876,1876,0
|
|
20240619,102100,7307733,1876,1876,1876,1876,0
|
|
20240619,102000,7307733,1876,1876,1876,1876,0
|
|
20240619,101900,7307733,1876,1876,1876,1876,0
|
|
20240619,101800,7307733,1876,1876,1876,1876,62
|
|
20240619,101700,7191421,1876,1877,1877,1876,138
|
|
20240619,101600,6932433,1878,1879,1879,1878,272
|
|
20240619,101500,6421498,1881,1881,1881,1881,0
|
|
20240619,101400,6421498,1881,1881,1881,1881,0
|
|
20240619,101300,6421498,1881,1881,1881,1881,0
|
|
20240619,101200,6421498,1881,1881,1881,1881,0
|
|
20240619,101100,6421498,1881,1881,1881,1881,0
|
|
20240619,101000,6421498,1881,1881,1881,1881,0
|
|
20240619,100900,6421498,1881,1881,1881,1881,0
|
|
20240619,100800,6421498,1881,1881,1881,1881,0
|
|
20240619,100700,6421498,1881,1881,1881,1881,0
|
|
20240619,100600,6421498,1881,1881,1881,1881,0
|
|
20240619,100500,6421498,1881,1881,1881,1881,0
|
|
20240619,100400,6421498,1881,1881,1881,1881,0
|
|
20240619,100300,6421498,1881,1881,1881,1881,100
|
|
20240619,100200,6233398,1881,1881,1881,1881,0
|
|
20240619,100100,6233398,1881,1881,1881,1881,100
|
|
20240619,100000,6045298,1880,1880,1880,1880,0
|
|
20240619,095900,6045298,1880,1880,1880,1880,0
|
|
20240619,095800,6045298,1880,1880,1880,1880,0
|
|
20240619,095700,6045298,1880,1880,1880,1880,340
|
|
20240619,095600,5406098,1879,1879,1879,1879,0
|
|
20240619,095500,5406098,1879,1879,1879,1879,0
|
|
20240619,095400,5406098,1879,1879,1879,1879,0
|
|
20240619,095300,5406098,1879,1879,1879,1879,18
|
|
20240619,095200,5372276,1878,1878,1878,1878,0
|
|
20240619,095100,5372276,1878,1878,1878,1878,0
|
|
20240619,095000,5372276,1878,1878,1878,1878,0
|
|
20240619,094900,5372276,1878,1878,1878,1878,0
|
|
20240619,094800,5372276,1878,1878,1878,1878,0
|
|
20240619,094700,5372276,1878,1878,1878,1878,0
|
|
20240619,094600,5372276,1878,1878,1878,1878,0
|
|
20240619,094500,5372276,1878,1878,1878,1878,0
|
|
20240619,094400,5372276,1878,1878,1878,1878,0
|
|
20240619,094300,5372276,1878,1878,1878,1878,0
|
|
20240619,094200,5372276,1878,1878,1878,1878,0
|
|
20240619,094100,5372276,1878,1878,1878,1878,0
|
|
20240619,094000,5372276,1878,1879,1879,1878,144
|
|
20240619,093900,5101752,1880,1880,1880,1880,100
|
|
20240619,093800,4913752,1880,1880,1880,1880,0
|
|
20240619,093700,4913752,1880,1880,1880,1880,0
|
|
20240619,093600,4913752,1880,1879,1880,1879,3
|
|
20240619,093500,4908114,1879,1879,1879,1879,6
|
|
20240619,093400,4896840,1880,1880,1880,1880,125
|
|
20240619,093300,4661840,1881,1881,1881,1881,0
|
|
20240619,093200,4661840,1881,1881,1881,1881,0
|
|
20240619,093100,4661840,1881,1881,1881,1881,100
|
|
20240619,093000,4473740,1882,1882,1882,1882,0
|
|
20240619,092900,4473740,1882,1882,1882,1882,100
|
|
20240619,092800,4285540,1883,1883,1883,1883,0
|
|
20240619,092700,4285540,1883,1883,1883,1883,0
|
|
20240619,092600,4285540,1883,1883,1883,1883,1
|
|
20240619,092500,4283657,1883,1883,1883,1883,0
|
|
20240619,092400,4283657,1883,1883,1883,1883,0
|
|
20240619,092300,4283657,1883,1883,1883,1883,100
|
|
20240619,092200,4095357,1884,1884,1884,1884,0
|
|
20240619,092100,4095357,1884,1884,1884,1884,0
|
|
20240619,092000,4095357,1884,1884,1884,1884,0
|
|
20240619,091900,4095357,1884,1884,1884,1884,0
|
|
20240619,091800,4095357,1884,1884,1884,1884,0
|
|
20240619,091700,4095357,1884,1884,1884,1884,1
|
|
20240619,091600,4093473,1880,1880,1880,1880,0
|
|
20240619,091500,4093473,1880,1880,1880,1880,0
|
|
20240619,091400,4093473,1880,1880,1880,1879,180
|
|
20240619,091300,3755173,1880,1880,1880,1880,29
|
|
20240619,091200,3700653,1880,1880,1880,1880,0
|
|
20240619,091100,3700653,1880,1880,1880,1880,2
|
|
20240619,091000,3696893,1874,1874,1874,1874,0
|
|
20240619,090900,3696893,1874,1874,1874,1874,0
|
|
20240619,090800,3696893,1874,1874,1874,1874,0
|
|
20240619,090700,3696893,1874,1874,1874,1874,0
|
|
20240619,090600,3696893,1874,1874,1874,1874,0
|
|
20240619,090500,3696893,1874,1874,1874,1874,1272
|
|
20240619,090400,1313165,1874,1873,1874,1873,461
|
|
20240619,090300,449625,1867,1867,1867,1867,0
|
|
20240619,090200,449625,1867,1874,1874,1867,172
|
|
20240619,090100,128347,1887,1887,1887,1887,0
|
|
20240619,090000,128347,1887,1888,1888,1887,68
|