702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203900,272486870,8020,8020,8020,8020,590
|
|
20240618,203800,272486870,8020,8020,8020,8020,0
|
|
20240618,203700,272486870,8020,8020,8020,8020,0
|
|
20240618,203600,272486870,8020,8020,8020,8020,0
|
|
20240618,203500,272486870,8020,8020,8020,8020,0
|
|
20240618,203400,272486870,8020,8020,8020,8020,0
|
|
20240618,203300,272486870,8020,8020,8020,8020,0
|
|
20240618,203200,272486870,8020,8020,8020,8020,0
|
|
20240618,203100,272486870,8020,8020,8020,8020,0
|
|
20240618,203000,272486870,8020,8020,8020,8020,0
|
|
20240618,202900,272486870,8020,8020,8020,8020,0
|
|
20240618,202800,272486870,8020,8020,8020,8020,0
|
|
20240618,202700,272486870,8020,8020,8020,8020,0
|
|
20240618,202600,272486870,8020,8020,8020,8020,0
|
|
20240618,202500,272486870,8020,8020,8020,8020,0
|
|
20240618,202400,272486870,8020,8020,8020,8020,0
|
|
20240618,202300,272486870,8020,8020,8020,8020,0
|
|
20240618,202200,272486870,8020,8020,8020,8020,0
|
|
20240618,202100,272486870,8020,8020,8020,8020,0
|
|
20240618,202000,272486870,8020,8020,8020,8020,0
|
|
20240618,201900,272486870,8020,8020,8020,8020,0
|
|
20240618,201800,272486870,8020,8020,8020,8020,0
|
|
20240618,201700,272486870,8020,8020,8020,8020,0
|
|
20240618,201600,272486870,8020,8020,8020,8020,0
|
|
20240618,201500,272486870,8020,8020,8020,8020,0
|
|
20240618,201400,272486870,8020,8020,8020,8020,0
|
|
20240618,201300,272486870,8020,8020,8020,8020,0
|
|
20240618,201200,272486870,8020,8020,8020,8020,0
|
|
20240618,201100,272486870,8020,8020,8020,8020,0
|
|
20240618,201000,272486870,8020,8020,8020,8020,0
|
|
20240618,200900,272486870,8020,8020,8020,8020,590
|
|
20240618,200800,272486870,8020,8020,8020,8020,0
|
|
20240618,200700,272486870,8020,8020,8020,8020,0
|
|
20240618,200600,272486870,8020,8020,8020,8020,0
|
|
20240618,200500,272486870,8020,8020,8020,8020,0
|
|
20240618,200400,272486870,8020,8020,8020,8020,0
|
|
20240618,200300,272486870,8020,8020,8020,8020,0
|
|
20240618,200200,272486870,8020,8020,8020,8020,0
|
|
20240618,200100,272486870,8020,8020,8020,8020,0
|
|
20240618,200000,272486870,8020,8020,8020,8020,0
|
|
20240618,195900,272486870,8020,8020,8020,8020,0
|
|
20240618,195800,272486870,8020,8020,8020,8020,0
|
|
20240618,195700,272486870,8020,8020,8020,8020,0
|
|
20240618,195600,272486870,8020,8020,8020,8020,0
|
|
20240618,195500,272486870,8020,8020,8020,8020,0
|
|
20240618,195400,272486870,8020,8020,8020,8020,0
|
|
20240618,195300,272486870,8020,8020,8020,8020,0
|
|
20240618,195200,272486870,8020,8020,8020,8020,0
|
|
20240618,195100,272486870,8020,8020,8020,8020,0
|
|
20240618,195000,272486870,8020,8020,8020,8020,0
|
|
20240618,194900,272486870,8020,8020,8020,8020,0
|
|
20240618,194800,272486870,8020,8020,8020,8020,0
|
|
20240618,194700,272486870,8020,8020,8020,8020,0
|
|
20240618,194600,272486870,8020,8020,8020,8020,0
|
|
20240618,194500,272486870,8020,8020,8020,8020,0
|
|
20240618,194400,272486870,8020,8020,8020,8020,0
|
|
20240618,194300,272486870,8020,8020,8020,8020,0
|
|
20240618,194200,272486870,8020,8020,8020,8020,0
|
|
20240618,194100,272486870,8020,8020,8020,8020,0
|
|
20240618,194000,272486870,8020,8020,8020,8020,0
|
|
20240618,193900,272486870,8020,8020,8020,8020,590
|
|
20240618,193800,272486870,8020,8020,8020,8020,0
|
|
20240618,193700,272486870,8020,8020,8020,8020,0
|
|
20240618,193600,272486870,8020,8020,8020,8020,0
|
|
20240618,193500,272486870,8020,8020,8020,8020,0
|
|
20240618,193400,272486870,8020,8020,8020,8020,0
|
|
20240618,193300,272486870,8020,8020,8020,8020,0
|
|
20240618,193200,272486870,8020,8020,8020,8020,0
|
|
20240618,193100,272486870,8020,8020,8020,8020,0
|
|
20240618,193000,272486870,8020,8020,8020,8020,0
|
|
20240618,192900,272486870,8020,8020,8020,8020,0
|
|
20240618,192800,272486870,8020,8020,8020,8020,0
|
|
20240618,192700,272486870,8020,8020,8020,8020,0
|
|
20240618,192600,272486870,8020,8020,8020,8020,0
|
|
20240618,192500,272486870,8020,8020,8020,8020,0
|
|
20240618,192400,272486870,8020,8020,8020,8020,0
|
|
20240618,192300,272486870,8020,8020,8020,8020,0
|
|
20240618,192200,272486870,8020,8020,8020,8020,0
|
|
20240618,192100,272486870,8020,8020,8020,8020,0
|
|
20240618,192000,272486870,8020,8020,8020,8020,0
|
|
20240618,191900,272486870,8020,8020,8020,8020,0
|
|
20240618,191800,272486870,8020,8020,8020,8020,0
|
|
20240618,191700,272486870,8020,8020,8020,8020,0
|
|
20240618,191600,272486870,8020,8020,8020,8020,0
|
|
20240618,191500,272486870,8020,8020,8020,8020,0
|
|
20240618,191400,272486870,8020,8020,8020,8020,0
|
|
20240618,191300,272486870,8020,8020,8020,8020,0
|
|
20240618,191200,272486870,8020,8020,8020,8020,0
|
|
20240618,191100,272486870,8020,8020,8020,8020,0
|
|
20240618,191000,272486870,8020,8020,8020,8020,0
|
|
20240618,190900,272486870,8020,8020,8020,8020,590
|
|
20240618,190800,272486870,8020,8020,8020,8020,0
|
|
20240618,190700,272486870,8020,8020,8020,8020,0
|
|
20240618,190600,272486870,8020,8020,8020,8020,0
|
|
20240618,190500,272486870,8020,8020,8020,8020,0
|
|
20240618,190400,272486870,8020,8020,8020,8020,0
|
|
20240618,190300,272486870,8020,8020,8020,8020,0
|
|
20240618,190200,272486870,8020,8020,8020,8020,0
|
|
20240618,190100,272486870,8020,8020,8020,8020,0
|
|
20240618,190000,272486870,8020,8020,8020,8020,0
|
|
20240618,185900,272486870,8020,8020,8020,8020,0
|
|
20240618,185800,272486870,8020,8020,8020,8020,0
|
|
20240618,185700,272486870,8020,8020,8020,8020,0
|
|
20240618,185600,272486870,8020,8020,8020,8020,0
|
|
20240618,185500,272486870,8020,8020,8020,8020,0
|
|
20240618,185400,272486870,8020,8020,8020,8020,0
|
|
20240618,185300,272486870,8020,8020,8020,8020,0
|
|
20240618,185200,272486870,8020,8020,8020,8020,0
|
|
20240618,185100,272486870,8020,8020,8020,8020,0
|
|
20240618,185000,272486870,8020,8020,8020,8020,0
|
|
20240618,184900,272486870,8020,8020,8020,8020,0
|
|
20240618,184800,272486870,8020,8020,8020,8020,0
|
|
20240618,184700,272486870,8020,8020,8020,8020,0
|
|
20240618,184600,272486870,8020,8020,8020,8020,0
|
|
20240618,184500,272486870,8020,8020,8020,8020,0
|
|
20240618,184400,272486870,8020,8020,8020,8020,0
|
|
20240618,184300,272486870,8020,8020,8020,8020,0
|
|
20240618,184200,272486870,8020,8020,8020,8020,0
|
|
20240618,184100,272486870,8020,8020,8020,8020,0
|
|
20240618,184000,272486870,8020,8020,8020,8020,0
|
|
20240618,183900,272486870,8020,8020,8020,8020,590
|
|
20240618,183800,272486870,8020,8020,8020,8020,0
|
|
20240618,183700,272486870,8020,8020,8020,8020,0
|
|
20240618,183600,272486870,8020,8020,8020,8020,0
|
|
20240618,183500,272486870,8020,8020,8020,8020,0
|
|
20240618,183400,272486870,8020,8020,8020,8020,0
|
|
20240618,183300,272486870,8020,8020,8020,8020,0
|
|
20240618,183200,272486870,8020,8020,8020,8020,0
|
|
20240618,183100,272486870,8020,8020,8020,8020,0
|
|
20240618,183000,272486870,8020,8020,8020,8020,0
|
|
20240618,182900,272486870,8020,8020,8020,8020,0
|
|
20240618,182800,272486870,8020,8020,8020,8020,0
|
|
20240618,182700,272486870,8020,8020,8020,8020,0
|
|
20240618,182600,272486870,8020,8020,8020,8020,0
|
|
20240618,182500,272486870,8020,8020,8020,8020,0
|
|
20240618,182400,272486870,8020,8020,8020,8020,0
|
|
20240618,182300,272486870,8020,8020,8020,8020,0
|
|
20240618,182200,272486870,8020,8020,8020,8020,0
|
|
20240618,182100,272486870,8020,8020,8020,8020,0
|
|
20240618,182000,272486870,8020,8020,8020,8020,0
|
|
20240618,181900,272486870,8020,8020,8020,8020,0
|
|
20240618,181800,272486870,8020,8020,8020,8020,0
|
|
20240618,181700,272486870,8020,8020,8020,8020,0
|
|
20240618,181600,272486870,8020,8020,8020,8020,0
|
|
20240618,181500,272486870,8020,8020,8020,8020,0
|
|
20240618,181400,272486870,8020,8020,8020,8020,0
|
|
20240618,181300,272486870,8020,8020,8020,8020,0
|
|
20240618,181200,272486870,8020,8020,8020,8020,0
|
|
20240618,181100,272486870,8020,8020,8020,8020,0
|
|
20240618,181000,272486870,8020,8020,8020,8020,0
|
|
20240618,180900,272486870,8020,8020,8020,8020,590
|
|
20240618,180800,272486870,8020,8020,8020,8020,0
|
|
20240618,180700,272486870,8020,8020,8020,8020,0
|
|
20240618,180600,272486870,8020,8020,8020,8020,0
|
|
20240618,180500,272486870,8020,8020,8020,8020,0
|
|
20240618,180400,272486870,8020,8020,8020,8020,0
|
|
20240618,180300,272486870,8020,8020,8020,8020,0
|
|
20240618,180200,272486870,8020,8020,8020,8020,0
|
|
20240618,180100,272486870,8020,8020,8020,8020,0
|
|
20240618,180000,272486870,8020,8020,8020,8020,0
|
|
20240618,175900,272486870,8020,8020,8020,8020,0
|
|
20240618,175800,272486870,8020,8020,8020,8020,0
|
|
20240618,175700,272486870,8020,8020,8020,8020,0
|
|
20240618,175600,272486870,8020,8020,8020,8020,0
|
|
20240618,175500,272486870,8020,8020,8020,8020,0
|
|
20240618,175400,272486870,8020,8020,8020,8020,0
|
|
20240618,175300,272486870,8020,8020,8020,8020,0
|
|
20240618,175200,272486870,8020,8020,8020,8020,0
|
|
20240618,175100,272486870,8020,8020,8020,8020,0
|
|
20240618,175000,272486870,8020,8020,8020,8020,0
|
|
20240618,174900,272486870,8020,8020,8020,8020,0
|
|
20240618,174800,272486870,8020,8020,8020,8020,0
|
|
20240618,174700,272486870,8020,8020,8020,8020,0
|
|
20240618,174600,272486870,8020,8020,8020,8020,0
|
|
20240618,174500,272486870,8020,8020,8020,8020,0
|
|
20240618,174400,272486870,8020,8020,8020,8020,0
|
|
20240618,174300,272486870,8020,8020,8020,8020,0
|
|
20240618,174200,272486870,8020,8020,8020,8020,0
|
|
20240618,174100,272486870,8020,8020,8020,8020,0
|
|
20240618,174000,272486870,8020,8020,8020,8020,0
|
|
20240618,173900,272486870,8020,8020,8020,8020,590
|
|
20240618,173800,272486870,8020,8020,8020,8020,0
|
|
20240618,173700,272486870,8020,8020,8020,8020,0
|
|
20240618,173600,272486870,8020,8020,8020,8020,0
|
|
20240618,173500,272486870,8020,8020,8020,8020,0
|
|
20240618,173400,272486870,8020,8020,8020,8020,0
|
|
20240618,173300,272486870,8020,8020,8020,8020,0
|
|
20240618,173200,272486870,8020,8020,8020,8020,0
|
|
20240618,173100,272486870,8020,8020,8020,8020,0
|
|
20240618,173000,272486870,8020,8020,8020,8020,0
|
|
20240618,172900,272486870,8020,8020,8020,8020,0
|
|
20240618,172800,272486870,8020,8020,8020,8020,0
|
|
20240618,172700,272486870,8020,8020,8020,8020,0
|
|
20240618,172600,272486870,8020,8020,8020,8020,0
|
|
20240618,172500,272486870,8020,8020,8020,8020,0
|
|
20240618,172400,272486870,8020,8020,8020,8020,0
|
|
20240618,172300,272486870,8020,8020,8020,8020,0
|
|
20240618,172200,272486870,8020,8020,8020,8020,0
|
|
20240618,172100,272486870,8020,8020,8020,8020,0
|
|
20240618,172000,272486870,8020,8020,8020,8020,0
|
|
20240618,171900,272486870,8020,8020,8020,8020,0
|
|
20240618,171800,272486870,8020,8020,8020,8020,0
|
|
20240618,171700,272486870,8020,8020,8020,8020,0
|
|
20240618,171600,272486870,8020,8020,8020,8020,0
|
|
20240618,171500,272486870,8020,8020,8020,8020,0
|
|
20240618,171400,272486870,8020,8020,8020,8020,0
|
|
20240618,171300,272486870,8020,8020,8020,8020,0
|
|
20240618,171200,272486870,8020,8020,8020,8020,0
|
|
20240618,171100,272486870,8020,8020,8020,8020,0
|
|
20240618,171000,272486870,8020,8020,8020,8020,0
|
|
20240618,170900,272486870,8020,8020,8020,8020,590
|
|
20240618,170800,272486870,8020,8020,8020,8020,0
|
|
20240618,170700,272486870,8020,8020,8020,8020,0
|
|
20240618,170600,272486870,8020,8020,8020,8020,0
|
|
20240618,170500,272486870,8020,8020,8020,8020,0
|
|
20240618,170400,272486870,8020,8020,8020,8020,0
|
|
20240618,170300,272486870,8020,8020,8020,8020,0
|
|
20240618,170200,272486870,8020,8020,8020,8020,0
|
|
20240618,170100,272486870,8020,8020,8020,8020,0
|
|
20240618,170000,272486870,8020,8020,8020,8020,0
|
|
20240618,165900,272486870,8020,8020,8020,8020,0
|
|
20240618,165800,272486870,8020,8020,8020,8020,0
|
|
20240618,165700,272486870,8020,8020,8020,8020,0
|
|
20240618,165600,272486870,8020,8020,8020,8020,0
|
|
20240618,165500,272486870,8020,8020,8020,8020,0
|
|
20240618,165400,272486870,8020,8020,8020,8020,0
|
|
20240618,165300,272486870,8020,8020,8020,8020,0
|
|
20240618,165200,272486870,8020,8020,8020,8020,0
|
|
20240618,165100,272486870,8020,8020,8020,8020,0
|
|
20240618,165000,272486870,8020,8020,8020,8020,0
|
|
20240618,164900,272486870,8020,8020,8020,8020,0
|
|
20240618,164800,272486870,8020,8020,8020,8020,0
|
|
20240618,164700,272486870,8020,8020,8020,8020,0
|
|
20240618,164600,272486870,8020,8020,8020,8020,0
|
|
20240618,164500,272486870,8020,8020,8020,8020,0
|
|
20240618,164400,272486870,8020,8020,8020,8020,0
|
|
20240618,164300,272486870,8020,8020,8020,8020,0
|
|
20240618,164200,272486870,8020,8020,8020,8020,0
|
|
20240618,164100,272486870,8020,8020,8020,8020,0
|
|
20240618,164000,272486870,8020,8020,8020,8020,0
|
|
20240618,163900,272486870,8020,8020,8020,8020,590
|
|
20240618,163800,272486870,8020,8020,8020,8020,0
|
|
20240618,163700,272486870,8020,8020,8020,8020,0
|
|
20240618,163600,272486870,8020,8020,8020,8020,0
|
|
20240618,163500,272486870,8020,8020,8020,8020,0
|
|
20240618,163400,272486870,8020,8020,8020,8020,0
|
|
20240618,163300,272486870,8020,8020,8020,8020,0
|
|
20240618,163200,272486870,8020,8020,8020,8020,0
|
|
20240618,163100,272486870,8020,8020,8020,8020,0
|
|
20240618,163000,272486870,8020,8020,8020,8020,0
|
|
20240618,162900,272486870,8020,8020,8020,8020,0
|
|
20240618,162800,272486870,8020,8020,8020,8020,0
|
|
20240618,162700,272486870,8020,8020,8020,8020,0
|
|
20240618,162600,272486870,8020,8020,8020,8020,0
|
|
20240618,162500,272486870,8020,8020,8020,8020,0
|
|
20240618,162400,272486870,8020,8020,8020,8020,0
|
|
20240618,162300,272486870,8020,8020,8020,8020,0
|
|
20240618,162200,272486870,8020,8020,8020,8020,0
|
|
20240618,162100,272486870,8020,8020,8020,8020,0
|
|
20240618,162000,272486870,8020,8020,8020,8020,0
|
|
20240618,161900,272486870,8020,8020,8020,8020,0
|
|
20240618,161800,272486870,8020,8020,8020,8020,0
|
|
20240618,161700,272486870,8020,8020,8020,8020,0
|
|
20240618,161600,272486870,8020,8020,8020,8020,0
|
|
20240618,161500,272486870,8020,8020,8020,8020,0
|
|
20240618,161400,272486870,8020,8020,8020,8020,0
|
|
20240618,161300,272486870,8020,8020,8020,8020,0
|
|
20240618,161200,272486870,8020,8020,8020,8020,0
|
|
20240618,161100,272486870,8020,8020,8020,8020,0
|
|
20240618,161000,272486870,8020,8020,8020,8020,0
|
|
20240618,160900,272486870,8020,8020,8020,8020,590
|
|
20240618,160800,272486870,8020,8020,8020,8020,0
|
|
20240618,160700,272486870,8020,8020,8020,8020,0
|
|
20240618,160600,272486870,8020,8020,8020,8020,0
|
|
20240618,160500,272486870,8020,8020,8020,8020,0
|
|
20240618,160400,272486870,8020,8020,8020,8020,0
|
|
20240618,160300,272486870,8020,8020,8020,8020,0
|
|
20240618,160200,272486870,8020,8020,8020,8020,0
|
|
20240618,160100,272486870,8020,8020,8020,8020,0
|
|
20240618,160000,272486870,8020,8020,8020,8020,0
|
|
20240618,155900,272486870,8020,8020,8020,8020,0
|
|
20240618,155800,272486870,8020,8020,8020,8020,0
|
|
20240618,155700,272486870,8020,8020,8020,8020,0
|
|
20240618,155600,272486870,8020,8020,8020,8020,0
|
|
20240618,155500,272486870,8020,8020,8020,8020,0
|
|
20240618,155400,272486870,8020,8020,8020,8020,0
|
|
20240618,155300,272486870,8020,8020,8020,8020,0
|
|
20240618,155200,272486870,8020,8020,8020,8020,0
|
|
20240618,155100,272486870,8020,8020,8020,8020,0
|
|
20240618,155000,272486870,8020,8020,8020,8020,0
|
|
20240618,154900,272486870,8020,8020,8020,8020,0
|
|
20240618,154800,272486870,8020,8020,8020,8020,0
|
|
20240618,154700,272486870,8020,8020,8020,8020,0
|
|
20240618,154600,272486870,8020,8020,8020,8020,0
|
|
20240618,154500,272486870,8020,8020,8020,8020,0
|
|
20240618,154400,272486870,8020,8020,8020,8020,0
|
|
20240618,154300,272486870,8020,8020,8020,8020,0
|
|
20240618,154200,272486870,8020,8020,8020,8020,0
|
|
20240618,154100,272486870,8020,8020,8020,8020,0
|
|
20240618,154000,272486870,8020,8020,8020,8020,0
|
|
20240618,153900,272486870,8020,8020,8020,8020,590
|
|
20240618,153800,272486870,8020,8020,8020,8020,0
|
|
20240618,153700,272486870,8020,8020,8020,8020,0
|
|
20240618,153600,272486870,8020,8020,8020,8020,0
|
|
20240618,153500,272486870,8020,8020,8020,8020,0
|
|
20240618,153400,272486870,8020,8020,8020,8020,0
|
|
20240618,153300,272486870,8020,8020,8020,8020,0
|
|
20240618,153200,272486870,8020,8020,8020,8020,0
|
|
20240618,153100,272486870,8020,8020,8020,8020,0
|
|
20240618,153000,272486870,8020,8020,8020,8020,590
|
|
20240618,152900,267755070,8020,8020,8020,8020,0
|
|
20240618,152800,267755070,8020,8020,8020,8020,0
|
|
20240618,152700,267755070,8020,8020,8020,8020,0
|
|
20240618,152600,267755070,8020,8020,8020,8020,0
|
|
20240618,152500,267755070,8020,8020,8020,8020,0
|
|
20240618,152400,267755070,8020,8020,8020,8020,0
|
|
20240618,152300,267755070,8020,8020,8020,8020,0
|
|
20240618,152200,267755070,8020,8020,8020,8020,0
|
|
20240618,152100,267755070,8020,8020,8020,8020,0
|
|
20240618,152000,267755070,8020,8020,8020,8020,0
|
|
20240618,151900,267755070,8020,8020,8020,8020,38
|
|
20240618,151800,267450310,8020,8020,8020,8020,42
|
|
20240618,151700,267113470,8010,8020,8040,8010,201
|
|
20240618,151600,265502350,8010,8010,8040,8010,378
|
|
20240618,151500,262474540,8010,8020,8020,8010,283
|
|
20240618,151400,260207460,8020,8010,8050,8010,402
|
|
20240618,151300,256986690,8010,8020,8020,8010,481
|
|
20240618,151200,253132730,8010,8010,8020,8010,924
|
|
20240618,151100,245728850,8010,8020,8020,8010,824
|
|
20240618,151000,239128570,8010,8010,8010,8010,479
|
|
20240618,150900,235291780,8010,8020,8020,8010,551
|
|
20240618,150800,230878210,8020,8010,8020,8010,587
|
|
20240618,150700,226176310,8010,8020,8020,8010,334
|
|
20240618,150600,223500350,8010,8010,8010,8010,537
|
|
20240618,150500,219198980,8010,8020,8020,8010,547
|
|
20240618,150400,214815320,8020,8020,8050,8020,545
|
|
20240618,150300,210444360,8050,8020,8050,8020,464
|
|
20240618,150200,206723050,8020,8020,8020,8020,545
|
|
20240618,150100,202352150,8020,8020,8020,8020,513
|
|
20240618,150000,198237890,8020,8020,8030,8020,707
|
|
20240618,145900,192566210,8020,8020,8020,8020,0
|
|
20240618,145800,192566210,8020,8020,8020,8020,0
|
|
20240618,145700,192566210,8020,8020,8020,8020,42
|
|
20240618,145600,192229370,8020,8020,8020,8020,0
|
|
20240618,145500,192229370,8020,8020,8020,8020,0
|
|
20240618,145400,192229370,8020,8020,8020,8020,300
|
|
20240618,145300,189823370,8030,8030,8030,8030,1
|
|
20240618,145200,189815340,8010,8020,8020,8010,104
|
|
20240618,145100,188981270,8020,8030,8030,8020,2
|
|
20240618,145000,188965220,8020,8020,8020,8020,1
|
|
20240618,144900,188957200,8030,8010,8030,8010,35
|
|
20240618,144800,188676500,8020,8020,8020,8020,3
|
|
20240618,144700,188652440,8020,8010,8020,8010,2
|
|
20240618,144600,188636410,8030,8030,8030,8030,0
|
|
20240618,144500,188636410,8030,8030,8030,8030,1
|
|
20240618,144400,188628380,8010,8020,8020,8010,736
|
|
20240618,144300,182725670,8020,8010,8030,8010,483
|
|
20240618,144200,178852050,8020,8010,8020,8010,613
|
|
20240618,144100,173941890,8010,8010,8010,8010,0
|
|
20240618,144000,173941890,8010,8010,8010,8010,0
|
|
20240618,143900,173941890,8010,8010,8020,8010,231
|
|
20240618,143800,172089790,8010,8010,8020,8010,68
|
|
20240618,143700,171544480,8010,8010,8020,8010,160
|
|
20240618,143600,170262680,8020,8010,8020,8010,2
|
|
20240618,143500,170246650,8010,8020,8030,8010,2209
|
|
20240618,143400,152544110,8030,8020,8030,8020,2
|
|
20240618,143300,152528060,8030,8030,8030,8030,11
|
|
20240618,143200,152439730,8030,8030,8030,8030,81
|
|
20240618,143100,151789300,8030,8030,8030,8030,0
|
|
20240618,143000,151789300,8030,8030,8030,8030,0
|
|
20240618,142900,151789300,8030,8030,8030,8030,0
|
|
20240618,142800,151789300,8030,8030,8030,8030,0
|
|
20240618,142700,151789300,8030,8030,8030,8030,8
|
|
20240618,142600,151725060,8040,8040,8040,8040,9
|
|
20240618,142500,151652700,8040,8040,8040,8040,0
|
|
20240618,142400,151652700,8040,8040,8040,8040,0
|
|
20240618,142300,151652700,8040,8040,8040,8040,0
|
|
20240618,142200,151652700,8040,8040,8040,8040,1
|
|
20240618,142100,151644660,8030,8030,8030,8030,0
|
|
20240618,142000,151644660,8030,8030,8030,8030,0
|
|
20240618,141900,151644660,8030,8030,8030,8030,66
|
|
20240618,141800,151114680,8040,8040,8040,8040,0
|
|
20240618,141700,151114680,8040,8040,8040,8040,63
|
|
20240618,141600,150608160,8050,8050,8050,8050,0
|
|
20240618,141500,150608160,8050,8050,8050,8050,0
|
|
20240618,141400,150608160,8050,8050,8050,8050,0
|
|
20240618,141300,150608160,8050,8050,8050,8050,20
|
|
20240618,141200,150447160,8050,8050,8050,8050,0
|
|
20240618,141100,150447160,8050,8050,8050,8050,0
|
|
20240618,141000,150447160,8050,8050,8050,8050,0
|
|
20240618,140900,150447160,8050,8050,8050,8050,0
|
|
20240618,140800,150447160,8050,8050,8050,8050,0
|
|
20240618,140700,150447160,8050,8050,8050,8050,0
|
|
20240618,140600,150447160,8050,8050,8050,8050,20
|
|
20240618,140500,150286160,8040,8040,8040,8040,0
|
|
20240618,140400,150286160,8040,8040,8040,8040,0
|
|
20240618,140300,150286160,8040,8040,8040,8040,0
|
|
20240618,140200,150286160,8040,8040,8040,8040,0
|
|
20240618,140100,150286160,8040,8040,8040,8040,1
|
|
20240618,140000,150278120,8050,8050,8050,8050,0
|
|
20240618,135900,150278120,8050,8050,8050,8050,0
|
|
20240618,135800,150278120,8050,8050,8050,8050,1
|
|
20240618,135700,150270070,8040,8040,8040,8040,99
|
|
20240618,135600,149474110,8050,8050,8050,8050,0
|
|
20240618,135500,149474110,8050,8050,8050,8050,0
|
|
20240618,135400,149474110,8050,8050,8050,8050,0
|
|
20240618,135300,149474110,8050,8050,8050,8050,0
|
|
20240618,135200,149474110,8050,8050,8050,8050,12
|
|
20240618,135100,149377510,8050,8050,8050,8050,1
|
|
20240618,135000,149369460,8030,8030,8030,8030,0
|
|
20240618,134900,149369460,8030,8030,8030,8030,0
|
|
20240618,134800,149369460,8030,8030,8030,8030,0
|
|
20240618,134700,149369460,8030,8030,8030,8030,0
|
|
20240618,134600,149369460,8030,8030,8030,8030,0
|
|
20240618,134500,149369460,8030,8030,8030,8030,0
|
|
20240618,134400,149369460,8030,8030,8030,8030,250
|
|
20240618,134300,147361960,8020,8020,8020,8020,0
|
|
20240618,134200,147361960,8020,8050,8050,8020,63
|
|
20240618,134100,146854840,8050,8050,8050,8050,0
|
|
20240618,134000,146854840,8050,8050,8050,8050,0
|
|
20240618,133900,146854840,8050,8050,8050,8050,0
|
|
20240618,133800,146854840,8050,8050,8050,8050,0
|
|
20240618,133700,146854840,8050,8050,8050,8050,5
|
|
20240618,133600,146814590,8050,8050,8050,8050,0
|
|
20240618,133500,146814590,8050,8050,8050,8050,1
|
|
20240618,133400,146806540,8020,8020,8020,8020,0
|
|
20240618,133300,146806540,8020,8050,8050,8020,2
|
|
20240618,133200,146790470,8050,8050,8050,8050,0
|
|
20240618,133100,146790470,8050,8050,8050,8050,1
|
|
20240618,133000,146782420,8020,8030,8030,8020,50
|
|
20240618,132900,146381060,8030,8030,8030,8030,130
|
|
20240618,132800,145337160,8070,8060,8070,8060,2
|
|
20240618,132700,145321030,8050,8050,8050,8050,1
|
|
20240618,132600,145312980,8030,8040,8040,8030,2
|
|
20240618,132500,145296910,8090,8090,8090,8090,0
|
|
20240618,132400,145296910,8090,8090,8090,8090,0
|
|
20240618,132300,145296910,8090,8040,8090,8040,281
|
|
20240618,132200,143037620,8050,8060,8060,8050,717
|
|
20240618,132100,137260780,8100,8060,8100,8060,2
|
|
20240618,132000,137244620,8030,8030,8030,8030,0
|
|
20240618,131900,137244620,8030,8030,8030,8030,162
|
|
20240618,131800,135943760,8050,8050,8050,8050,0
|
|
20240618,131700,135943760,8050,8050,8050,8050,0
|
|
20240618,131600,135943760,8050,8050,8050,8050,0
|
|
20240618,131500,135943760,8050,8050,8050,8050,1
|
|
20240618,131400,135935710,8050,8050,8050,8050,0
|
|
20240618,131300,135935710,8050,8050,8050,8050,0
|
|
20240618,131200,135935710,8050,8050,8050,8050,0
|
|
20240618,131100,135935710,8050,8050,8050,8050,0
|
|
20240618,131000,135935710,8050,8050,8050,8050,0
|
|
20240618,130900,135935710,8050,8050,8050,8050,0
|
|
20240618,130800,135935710,8050,8050,8050,8050,0
|
|
20240618,130700,135935710,8050,8050,8050,8050,0
|
|
20240618,130600,135935710,8050,8050,8050,8050,0
|
|
20240618,130500,135935710,8050,8050,8050,8050,0
|
|
20240618,130400,135935710,8050,8050,8050,8050,1
|
|
20240618,130300,135927660,8030,8030,8030,8030,573
|
|
20240618,130200,131326470,8060,8030,8060,8030,42
|
|
20240618,130100,130989180,8060,8060,8060,8060,0
|
|
20240618,130000,130989180,8060,8060,8060,8060,35
|
|
20240618,125900,130707080,8060,8060,8060,8060,0
|
|
20240618,125800,130707080,8060,8060,8060,8060,0
|
|
20240618,125700,130707080,8060,8060,8060,8060,0
|
|
20240618,125600,130707080,8060,8060,8060,8060,0
|
|
20240618,125500,130707080,8060,8060,8060,8060,0
|
|
20240618,125400,130707080,8060,8060,8060,8060,0
|
|
20240618,125300,130707080,8060,8060,8060,8060,0
|
|
20240618,125200,130707080,8060,8060,8060,8060,0
|
|
20240618,125100,130707080,8060,8060,8060,8060,2
|
|
20240618,125000,130690960,8060,8060,8060,8060,0
|
|
20240618,124900,130690960,8060,8060,8060,8060,0
|
|
20240618,124800,130690960,8060,8060,8100,8060,690
|
|
20240618,124700,125120200,8060,8060,8060,8060,0
|
|
20240618,124600,125120200,8060,8060,8060,8060,0
|
|
20240618,124500,125120200,8060,8060,8060,8060,0
|
|
20240618,124400,125120200,8060,8060,8060,8060,0
|
|
20240618,124300,125120200,8060,8060,8060,8060,0
|
|
20240618,124200,125120200,8060,8060,8060,8060,0
|
|
20240618,124100,125120200,8060,8060,8060,8060,0
|
|
20240618,124000,125120200,8060,8060,8060,8060,0
|
|
20240618,123900,125120200,8060,8060,8060,8060,0
|
|
20240618,123800,125120200,8060,8060,8060,8060,1
|
|
20240618,123700,125112140,8030,8030,8030,8030,0
|
|
20240618,123600,125112140,8030,8030,8030,8030,0
|
|
20240618,123500,125112140,8030,8040,8040,8030,49
|
|
20240618,123400,124718650,8060,8060,8060,8060,0
|
|
20240618,123300,124718650,8060,8060,8060,8060,0
|
|
20240618,123200,124718650,8060,8060,8060,8060,0
|
|
20240618,123100,124718650,8060,8060,8060,8060,0
|
|
20240618,123000,124718650,8060,8060,8060,8060,0
|
|
20240618,122900,124718650,8060,8060,8060,8060,0
|
|
20240618,122800,124718650,8060,8060,8060,8060,0
|
|
20240618,122700,124718650,8060,8060,8060,8060,0
|
|
20240618,122600,124718650,8060,8060,8060,8060,0
|
|
20240618,122500,124718650,8060,8060,8060,8060,0
|
|
20240618,122400,124718650,8060,8060,8060,8060,0
|
|
20240618,122300,124718650,8060,8060,8060,8060,50
|
|
20240618,122200,124315650,8060,8060,8060,8060,0
|
|
20240618,122100,124315650,8060,8060,8060,8060,0
|
|
20240618,122000,124315650,8060,8060,8060,8060,0
|
|
20240618,121900,124315650,8060,8060,8060,8060,0
|
|
20240618,121800,124315650,8060,8060,8060,8060,25
|
|
20240618,121700,124114150,8060,8060,8060,8060,0
|
|
20240618,121600,124114150,8060,8060,8060,8060,0
|
|
20240618,121500,124114150,8060,8060,8060,8060,0
|
|
20240618,121400,124114150,8060,8060,8060,8060,0
|
|
20240618,121300,124114150,8060,8060,8060,8060,0
|
|
20240618,121200,124114150,8060,8060,8060,8060,0
|
|
20240618,121100,124114150,8060,8060,8060,8060,0
|
|
20240618,121000,124114150,8060,8060,8060,8060,0
|
|
20240618,120900,124114150,8060,8060,8060,8060,0
|
|
20240618,120800,124114150,8060,8060,8060,8060,0
|
|
20240618,120700,124114150,8060,8060,8060,8060,0
|
|
20240618,120600,124114150,8060,8060,8060,8060,0
|
|
20240618,120500,124114150,8060,8060,8060,8060,0
|
|
20240618,120400,124114150,8060,8060,8060,8060,1
|
|
20240618,120300,124106090,8030,8030,8030,8030,0
|
|
20240618,120200,124106090,8030,8030,8030,8030,0
|
|
20240618,120100,124106090,8030,8030,8030,8030,0
|
|
20240618,120000,124106090,8030,8030,8030,8030,0
|
|
20240618,115900,124106090,8030,8030,8030,8030,0
|
|
20240618,115800,124106090,8030,8030,8030,8030,21
|
|
20240618,115700,123937460,8050,8050,8050,8050,0
|
|
20240618,115600,123937460,8050,8050,8050,8050,25
|
|
20240618,115500,123736210,8060,8060,8060,8060,0
|
|
20240618,115400,123736210,8060,8060,8060,8060,0
|
|
20240618,115300,123736210,8060,8060,8060,8060,0
|
|
20240618,115200,123736210,8060,8060,8060,8060,10
|
|
20240618,115100,123655610,8060,8060,8060,8060,0
|
|
20240618,115000,123655610,8060,8060,8060,8060,0
|
|
20240618,114900,123655610,8060,8060,8060,8060,0
|
|
20240618,114800,123655610,8060,8060,8060,8060,0
|
|
20240618,114700,123655610,8060,8060,8060,8060,0
|
|
20240618,114600,123655610,8060,8060,8060,8060,1
|
|
20240618,114500,123647550,8030,8030,8030,8030,200
|
|
20240618,114400,122041550,8060,8060,8060,8060,0
|
|
20240618,114300,122041550,8060,8060,8060,8060,0
|
|
20240618,114200,122041550,8060,8060,8060,8060,28
|
|
20240618,114100,121815870,8060,8060,8060,8060,0
|
|
20240618,114000,121815870,8060,8060,8060,8060,0
|
|
20240618,113900,121815870,8060,8060,8060,8060,0
|
|
20240618,113800,121815870,8060,8060,8060,8060,0
|
|
20240618,113700,121815870,8060,8060,8060,8060,0
|
|
20240618,113600,121815870,8060,8060,8060,8060,0
|
|
20240618,113500,121815870,8060,8060,8060,8060,0
|
|
20240618,113400,121815870,8060,8060,8060,8060,1
|
|
20240618,113300,121807810,8030,8030,8030,8030,0
|
|
20240618,113200,121807810,8030,8030,8030,8030,0
|
|
20240618,113100,121807810,8030,8050,8050,8030,30
|
|
20240618,113000,121566860,8060,8060,8060,8060,0
|
|
20240618,112900,121566860,8060,8060,8060,8060,0
|
|
20240618,112800,121566860,8060,8060,8060,8060,0
|
|
20240618,112700,121566860,8060,8060,8060,8060,1
|
|
20240618,112600,121558800,8030,8030,8030,8030,0
|
|
20240618,112500,121558800,8030,8030,8030,8030,0
|
|
20240618,112400,121558800,8030,8030,8030,8030,0
|
|
20240618,112300,121558800,8030,8030,8030,8030,0
|
|
20240618,112200,121558800,8030,8040,8040,8030,49
|
|
20240618,112100,121165230,8060,8060,8060,8060,0
|
|
20240618,112000,121165230,8060,8060,8060,8060,0
|
|
20240618,111900,121165230,8060,8060,8060,8060,0
|
|
20240618,111800,121165230,8060,8060,8060,8060,10
|
|
20240618,111700,121084630,8060,8060,8060,8060,0
|
|
20240618,111600,121084630,8060,8060,8060,8060,0
|
|
20240618,111500,121084630,8060,8060,8060,8060,0
|
|
20240618,111400,121084630,8060,8060,8060,8060,0
|
|
20240618,111300,121084630,8060,8060,8060,8060,0
|
|
20240618,111200,121084630,8060,8060,8060,8060,0
|
|
20240618,111100,121084630,8060,8060,8060,8060,0
|
|
20240618,111000,121084630,8060,8060,8060,8060,0
|
|
20240618,110900,121084630,8060,8040,8060,8040,5
|
|
20240618,110800,121044380,8040,8040,8040,8040,274
|
|
20240618,110700,118841420,8030,8030,8030,8030,0
|
|
20240618,110600,118841420,8030,8030,8030,8030,0
|
|
20240618,110500,118841420,8030,8030,8030,8030,0
|
|
20240618,110400,118841420,8030,8030,8030,8030,0
|
|
20240618,110300,118841420,8030,8040,8040,8030,3
|
|
20240618,110200,118817320,8040,8040,8040,8040,0
|
|
20240618,110100,118817320,8040,8040,8040,8040,0
|
|
20240618,110000,118817320,8040,8040,8040,8040,0
|
|
20240618,105900,118817320,8040,8040,8040,8040,0
|
|
20240618,105800,118817320,8040,8040,8040,8040,0
|
|
20240618,105700,118817320,8040,8040,8040,8040,0
|
|
20240618,105600,118817320,8040,8040,8040,8040,0
|
|
20240618,105500,118817320,8040,8040,8040,8040,1
|
|
20240618,105400,118809280,8040,8050,8050,8040,5
|
|
20240618,105300,118769060,8060,8060,8060,8060,0
|
|
20240618,105200,118769060,8060,8060,8060,8060,0
|
|
20240618,105100,118769060,8060,8060,8060,8060,1
|
|
20240618,105000,118761000,8060,8060,8060,8060,9
|
|
20240618,104900,118688460,8070,8070,8070,8070,0
|
|
20240618,104800,118688460,8070,8070,8070,8070,0
|
|
20240618,104700,118688460,8070,8070,8070,8070,1
|
|
20240618,104600,118680390,8070,8070,8070,8070,250
|
|
20240618,104500,116662890,8070,8060,8070,8060,139
|
|
20240618,104400,115542310,8060,8060,8060,8060,0
|
|
20240618,104300,115542310,8060,8060,8060,8060,0
|
|
20240618,104200,115542310,8060,8060,8060,8060,1
|
|
20240618,104100,115534250,8040,8040,8040,8040,0
|
|
20240618,104000,115534250,8040,8040,8040,8040,0
|
|
20240618,103900,115534250,8040,8040,8040,8040,0
|
|
20240618,103800,115534250,8040,8040,8040,8040,0
|
|
20240618,103700,115534250,8040,8040,8040,8040,2
|
|
20240618,103600,115518170,8030,8030,8030,8030,0
|
|
20240618,103500,115518170,8030,8050,8050,8030,17
|
|
20240618,103400,115381520,8060,8060,8060,8060,4
|
|
20240618,103300,115349280,8060,8060,8060,8060,0
|
|
20240618,103200,115349280,8060,8060,8060,8060,0
|
|
20240618,103100,115349280,8060,8060,8060,8060,150
|
|
20240618,103000,114140280,8060,8060,8060,8060,0
|
|
20240618,102900,114140280,8060,8060,8060,8060,1
|
|
20240618,102800,114132220,8060,8060,8060,8060,0
|
|
20240618,102700,114132220,8060,8060,8060,8060,0
|
|
20240618,102600,114132220,8060,8060,8060,8060,0
|
|
20240618,102500,114132220,8060,8060,8060,8060,0
|
|
20240618,102400,114132220,8060,8060,8060,8060,0
|
|
20240618,102300,114132220,8060,8060,8060,8060,20
|
|
20240618,102200,113971020,8060,8060,8060,8060,0
|
|
20240618,102100,113971020,8060,8060,8060,8060,0
|
|
20240618,102000,113971020,8060,8060,8060,8060,249
|
|
20240618,101900,111964080,8060,8080,8080,8060,25
|
|
20240618,101800,111762550,8110,8110,8110,8110,0
|
|
20240618,101700,111762550,8110,8110,8110,8110,0
|
|
20240618,101600,111762550,8110,8110,8110,8110,0
|
|
20240618,101500,111762550,8110,8110,8110,8110,0
|
|
20240618,101400,111762550,8110,8110,8110,8110,1
|
|
20240618,101300,111754440,8110,8110,8110,8110,0
|
|
20240618,101200,111754440,8110,8110,8110,8110,0
|
|
20240618,101100,111754440,8110,8050,8110,8050,300
|
|
20240618,101000,109323780,8050,8050,8050,8050,4
|
|
20240618,100900,109291580,8050,8050,8050,8050,0
|
|
20240618,100800,109291580,8050,8050,8050,8050,200
|
|
20240618,100700,107681580,8050,8050,8050,8050,0
|
|
20240618,100600,107681580,8050,8050,8050,8050,0
|
|
20240618,100500,107681580,8050,8030,8050,8030,56
|
|
20240618,100400,107231780,8030,8040,8040,8030,44
|
|
20240618,100300,106878450,8030,8030,8030,8030,0
|
|
20240618,100200,106878450,8030,8030,8030,8030,0
|
|
20240618,100100,106878450,8030,8030,8030,8030,1
|
|
20240618,100000,106870420,8050,8050,8050,8050,1
|
|
20240618,095900,106862370,8050,8050,8050,8050,0
|
|
20240618,095800,106862370,8050,8050,8050,8050,0
|
|
20240618,095700,106862370,8050,8050,8050,8050,0
|
|
20240618,095600,106862370,8050,8050,8050,8050,0
|
|
20240618,095500,106862370,8050,8050,8050,8050,4
|
|
20240618,095400,106830170,8050,8050,8050,8050,4
|
|
20240618,095300,106797970,8030,8030,8030,8030,0
|
|
20240618,095200,106797970,8030,8040,8040,8030,160
|
|
20240618,095100,105513160,8050,8050,8050,8050,1
|
|
20240618,095000,105505110,8050,8050,8050,8050,5
|
|
20240618,094900,105464860,8050,8030,8050,8030,68
|
|
20240618,094800,104918780,8040,8040,8040,8040,40
|
|
20240618,094700,104597180,8050,8050,8050,8050,0
|
|
20240618,094600,104597180,8050,8050,8050,8050,0
|
|
20240618,094500,104597180,8050,8050,8050,8050,0
|
|
20240618,094400,104597180,8050,8050,8050,8050,5
|
|
20240618,094300,104556930,8050,8050,8050,8050,0
|
|
20240618,094200,104556930,8050,8050,8050,8050,0
|
|
20240618,094100,104556930,8050,8050,8050,8050,2
|
|
20240618,094000,104540830,8050,8050,8050,8050,26
|
|
20240618,093900,104331530,8050,8050,8050,8050,0
|
|
20240618,093800,104331530,8050,8050,8050,8050,0
|
|
20240618,093700,104331530,8050,8050,8050,8050,2
|
|
20240618,093600,104315430,8030,8030,8030,8030,0
|
|
20240618,093500,104315430,8030,8030,8030,8030,0
|
|
20240618,093400,104315430,8030,8030,8030,8030,0
|
|
20240618,093300,104315430,8030,8030,8030,8030,0
|
|
20240618,093200,104315430,8030,8040,8040,8010,5434
|
|
20240618,093100,60730970,8030,8030,8030,8030,0
|
|
20240618,093000,60730970,8030,8060,8060,8030,120
|
|
20240618,092900,59767340,8030,8030,8030,8030,50
|
|
20240618,092800,59365840,8030,8030,8030,8030,0
|
|
20240618,092700,59365840,8030,8030,8030,8030,0
|
|
20240618,092600,59365840,8030,8030,8030,8030,123
|
|
20240618,092500,58378150,8030,8040,8040,8030,13
|
|
20240618,092400,58273680,8040,8040,8040,8040,11
|
|
20240618,092300,58185240,8040,8040,8040,8040,1
|
|
20240618,092200,58177200,8050,8050,8050,8050,3
|
|
20240618,092100,58153050,8050,8050,8050,8050,0
|
|
20240618,092000,58153050,8050,8050,8050,8050,0
|
|
20240618,091900,58153050,8050,8060,8060,8050,14
|
|
20240618,091800,58040300,8060,8060,8060,8060,0
|
|
20240618,091700,58040300,8060,8060,8060,8060,7
|
|
20240618,091600,57983880,8060,8060,8060,8060,0
|
|
20240618,091500,57983880,8060,8040,8060,8040,8
|
|
20240618,091400,57919420,8020,8050,8050,8010,3253
|
|
20240618,091300,31845120,8050,8050,8050,8050,0
|
|
20240618,091200,31845120,8050,8050,8050,8050,0
|
|
20240618,091100,31845120,8050,8050,8050,8050,0
|
|
20240618,091000,31845120,8050,8050,8050,8050,249
|
|
20240618,090900,29840670,8040,8050,8050,8040,500
|
|
20240618,090800,25819620,8040,8040,8040,8040,0
|
|
20240618,090700,25819620,8040,8040,8040,8040,0
|
|
20240618,090600,25819620,8040,8110,8120,8040,1024
|
|
20240618,090500,17576600,8120,8120,8120,8120,0
|
|
20240618,090400,17576600,8120,8120,8120,8120,3
|
|
20240618,090300,17552240,8140,8140,8140,8140,0
|
|
20240618,090200,17552240,8140,8140,8140,8140,18
|
|
20240618,090100,17405720,8090,8090,8090,8090,0
|
|
20240618,090000,17405720,8090,8040,8090,8040,2158
|