706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,204300,31846811,801,801,801,801,350
|
|
20240619,204200,31846811,801,801,801,801,0
|
|
20240619,204100,31846811,801,801,801,801,0
|
|
20240619,204000,31846811,801,801,801,801,0
|
|
20240619,203900,31846811,801,801,801,801,0
|
|
20240619,203800,31846811,801,801,801,801,0
|
|
20240619,203700,31846811,801,801,801,801,0
|
|
20240619,203600,31846811,801,801,801,801,0
|
|
20240619,203500,31846811,801,801,801,801,0
|
|
20240619,203400,31846811,801,801,801,801,0
|
|
20240619,203300,31846811,801,801,801,801,0
|
|
20240619,203200,31846811,801,801,801,801,0
|
|
20240619,203100,31846811,801,801,801,801,0
|
|
20240619,203000,31846811,801,801,801,801,0
|
|
20240619,202900,31846811,801,801,801,801,0
|
|
20240619,202800,31846811,801,801,801,801,0
|
|
20240619,202700,31846811,801,801,801,801,0
|
|
20240619,202600,31846811,801,801,801,801,0
|
|
20240619,202500,31846811,801,801,801,801,0
|
|
20240619,202400,31846811,801,801,801,801,0
|
|
20240619,202300,31846811,801,801,801,801,0
|
|
20240619,202200,31846811,801,801,801,801,0
|
|
20240619,202100,31846811,801,801,801,801,0
|
|
20240619,202000,31846811,801,801,801,801,0
|
|
20240619,201900,31846811,801,801,801,801,0
|
|
20240619,201800,31846811,801,801,801,801,0
|
|
20240619,201700,31846811,801,801,801,801,0
|
|
20240619,201600,31846811,801,801,801,801,0
|
|
20240619,201500,31846811,801,801,801,801,0
|
|
20240619,201400,31846811,801,801,801,801,0
|
|
20240619,201300,31846811,801,801,801,801,350
|
|
20240619,201200,31846811,801,801,801,801,0
|
|
20240619,201100,31846811,801,801,801,801,0
|
|
20240619,201000,31846811,801,801,801,801,0
|
|
20240619,200900,31846811,801,801,801,801,0
|
|
20240619,200800,31846811,801,801,801,801,0
|
|
20240619,200700,31846811,801,801,801,801,0
|
|
20240619,200600,31846811,801,801,801,801,0
|
|
20240619,200500,31846811,801,801,801,801,0
|
|
20240619,200400,31846811,801,801,801,801,0
|
|
20240619,200300,31846811,801,801,801,801,0
|
|
20240619,200200,31846811,801,801,801,801,0
|
|
20240619,200100,31846811,801,801,801,801,0
|
|
20240619,200000,31846811,801,801,801,801,0
|
|
20240619,195900,31846811,801,801,801,801,0
|
|
20240619,195800,31846811,801,801,801,801,0
|
|
20240619,195700,31846811,801,801,801,801,0
|
|
20240619,195600,31846811,801,801,801,801,0
|
|
20240619,195500,31846811,801,801,801,801,0
|
|
20240619,195400,31846811,801,801,801,801,0
|
|
20240619,195300,31846811,801,801,801,801,0
|
|
20240619,195200,31846811,801,801,801,801,0
|
|
20240619,195100,31846811,801,801,801,801,0
|
|
20240619,195000,31846811,801,801,801,801,0
|
|
20240619,194900,31846811,801,801,801,801,0
|
|
20240619,194800,31846811,801,801,801,801,0
|
|
20240619,194700,31846811,801,801,801,801,0
|
|
20240619,194600,31846811,801,801,801,801,0
|
|
20240619,194500,31846811,801,801,801,801,0
|
|
20240619,194400,31846811,801,801,801,801,0
|
|
20240619,194300,31846811,801,801,801,801,350
|
|
20240619,194200,31846811,801,801,801,801,0
|
|
20240619,194100,31846811,801,801,801,801,0
|
|
20240619,194000,31846811,801,801,801,801,0
|
|
20240619,193900,31846811,801,801,801,801,0
|
|
20240619,193800,31846811,801,801,801,801,0
|
|
20240619,193700,31846811,801,801,801,801,0
|
|
20240619,193600,31846811,801,801,801,801,0
|
|
20240619,193500,31846811,801,801,801,801,0
|
|
20240619,193400,31846811,801,801,801,801,0
|
|
20240619,193300,31846811,801,801,801,801,0
|
|
20240619,193200,31846811,801,801,801,801,0
|
|
20240619,193100,31846811,801,801,801,801,0
|
|
20240619,193000,31846811,801,801,801,801,0
|
|
20240619,192900,31846811,801,801,801,801,0
|
|
20240619,192800,31846811,801,801,801,801,0
|
|
20240619,192700,31846811,801,801,801,801,0
|
|
20240619,192600,31846811,801,801,801,801,0
|
|
20240619,192500,31846811,801,801,801,801,0
|
|
20240619,192400,31846811,801,801,801,801,0
|
|
20240619,192300,31846811,801,801,801,801,0
|
|
20240619,192200,31846811,801,801,801,801,0
|
|
20240619,192100,31846811,801,801,801,801,0
|
|
20240619,192000,31846811,801,801,801,801,0
|
|
20240619,191900,31846811,801,801,801,801,0
|
|
20240619,191800,31846811,801,801,801,801,0
|
|
20240619,191700,31846811,801,801,801,801,0
|
|
20240619,191600,31846811,801,801,801,801,0
|
|
20240619,191500,31846811,801,801,801,801,0
|
|
20240619,191400,31846811,801,801,801,801,0
|
|
20240619,191300,31846811,801,801,801,801,350
|
|
20240619,191200,31846811,801,801,801,801,0
|
|
20240619,191100,31846811,801,801,801,801,0
|
|
20240619,191000,31846811,801,801,801,801,0
|
|
20240619,190900,31846811,801,801,801,801,0
|
|
20240619,190800,31846811,801,801,801,801,0
|
|
20240619,190700,31846811,801,801,801,801,0
|
|
20240619,190600,31846811,801,801,801,801,0
|
|
20240619,190500,31846811,801,801,801,801,0
|
|
20240619,190400,31846811,801,801,801,801,0
|
|
20240619,190300,31846811,801,801,801,801,0
|
|
20240619,190200,31846811,801,801,801,801,0
|
|
20240619,190100,31846811,801,801,801,801,0
|
|
20240619,190000,31846811,801,801,801,801,0
|
|
20240619,185900,31846811,801,801,801,801,0
|
|
20240619,185800,31846811,801,801,801,801,0
|
|
20240619,185700,31846811,801,801,801,801,0
|
|
20240619,185600,31846811,801,801,801,801,0
|
|
20240619,185500,31846811,801,801,801,801,0
|
|
20240619,185400,31846811,801,801,801,801,0
|
|
20240619,185300,31846811,801,801,801,801,0
|
|
20240619,185200,31846811,801,801,801,801,0
|
|
20240619,185100,31846811,801,801,801,801,0
|
|
20240619,185000,31846811,801,801,801,801,0
|
|
20240619,184900,31846811,801,801,801,801,0
|
|
20240619,184800,31846811,801,801,801,801,0
|
|
20240619,184700,31846811,801,801,801,801,0
|
|
20240619,184600,31846811,801,801,801,801,0
|
|
20240619,184500,31846811,801,801,801,801,0
|
|
20240619,184400,31846811,801,801,801,801,0
|
|
20240619,184300,31846811,801,801,801,801,350
|
|
20240619,184200,31846811,801,801,801,801,0
|
|
20240619,184100,31846811,801,801,801,801,0
|
|
20240619,184000,31846811,801,801,801,801,0
|
|
20240619,183900,31846811,801,801,801,801,0
|
|
20240619,183800,31846811,801,801,801,801,0
|
|
20240619,183700,31846811,801,801,801,801,0
|
|
20240619,183600,31846811,801,801,801,801,0
|
|
20240619,183500,31846811,801,801,801,801,0
|
|
20240619,183400,31846811,801,801,801,801,0
|
|
20240619,183300,31846811,801,801,801,801,0
|
|
20240619,183200,31846811,801,801,801,801,0
|
|
20240619,183100,31846811,801,801,801,801,0
|
|
20240619,183000,31846811,801,801,801,801,0
|
|
20240619,182900,31846811,801,801,801,801,0
|
|
20240619,182800,31846811,801,801,801,801,0
|
|
20240619,182700,31846811,801,801,801,801,0
|
|
20240619,182600,31846811,801,801,801,801,0
|
|
20240619,182500,31846811,801,801,801,801,0
|
|
20240619,182400,31846811,801,801,801,801,0
|
|
20240619,182300,31846811,801,801,801,801,0
|
|
20240619,182200,31846811,801,801,801,801,0
|
|
20240619,182100,31846811,801,801,801,801,0
|
|
20240619,182000,31846811,801,801,801,801,0
|
|
20240619,181900,31846811,801,801,801,801,0
|
|
20240619,181800,31846811,801,801,801,801,0
|
|
20240619,181700,31846811,801,801,801,801,0
|
|
20240619,181600,31846811,801,801,801,801,0
|
|
20240619,181500,31846811,801,801,801,801,0
|
|
20240619,181400,31846811,801,801,801,801,0
|
|
20240619,181300,31846811,801,801,801,801,350
|
|
20240619,181200,31846811,801,801,801,801,0
|
|
20240619,181100,31846811,801,801,801,801,0
|
|
20240619,181000,31846811,801,801,801,801,0
|
|
20240619,180900,31846811,801,801,801,801,0
|
|
20240619,180800,31846811,801,801,801,801,0
|
|
20240619,180700,31846811,801,801,801,801,0
|
|
20240619,180600,31846811,801,801,801,801,0
|
|
20240619,180500,31846811,801,801,801,801,0
|
|
20240619,180400,31846811,801,801,801,801,0
|
|
20240619,180300,31846811,801,801,801,801,0
|
|
20240619,180200,31846811,801,801,801,801,0
|
|
20240619,180100,31846811,801,801,801,801,0
|
|
20240619,180000,31846811,801,801,801,801,0
|
|
20240619,175900,31846811,801,801,801,801,0
|
|
20240619,175800,31846811,801,801,801,801,0
|
|
20240619,175700,31846811,801,801,801,801,0
|
|
20240619,175600,31846811,801,801,801,801,0
|
|
20240619,175500,31846811,801,801,801,801,0
|
|
20240619,175400,31846811,801,801,801,801,0
|
|
20240619,175300,31846811,801,801,801,801,0
|
|
20240619,175200,31846811,801,801,801,801,0
|
|
20240619,175100,31846811,801,801,801,801,0
|
|
20240619,175000,31846811,801,801,801,801,0
|
|
20240619,174900,31846811,801,801,801,801,0
|
|
20240619,174800,31846811,801,801,801,801,0
|
|
20240619,174700,31846811,801,801,801,801,0
|
|
20240619,174600,31846811,801,801,801,801,0
|
|
20240619,174500,31846811,801,801,801,801,0
|
|
20240619,174400,31846811,801,801,801,801,0
|
|
20240619,174300,31846811,801,801,801,801,350
|
|
20240619,174200,31846811,801,801,801,801,0
|
|
20240619,174100,31846811,801,801,801,801,0
|
|
20240619,174000,31846811,801,801,801,801,0
|
|
20240619,173900,31846811,801,801,801,801,0
|
|
20240619,173800,31846811,801,801,801,801,0
|
|
20240619,173700,31846811,801,801,801,801,0
|
|
20240619,173600,31846811,801,801,801,801,0
|
|
20240619,173500,31846811,801,801,801,801,0
|
|
20240619,173400,31846811,801,801,801,801,0
|
|
20240619,173300,31846811,801,801,801,801,0
|
|
20240619,173200,31846811,801,801,801,801,0
|
|
20240619,173100,31846811,801,801,801,801,0
|
|
20240619,173000,31846811,801,801,801,801,0
|
|
20240619,172900,31846811,801,801,801,801,0
|
|
20240619,172800,31846811,801,801,801,801,0
|
|
20240619,172700,31846811,801,801,801,801,0
|
|
20240619,172600,31846811,801,801,801,801,0
|
|
20240619,172500,31846811,801,801,801,801,0
|
|
20240619,172400,31846811,801,801,801,801,0
|
|
20240619,172300,31846811,801,801,801,801,0
|
|
20240619,172200,31846811,801,801,801,801,0
|
|
20240619,172100,31846811,801,801,801,801,0
|
|
20240619,172000,31846811,801,801,801,801,0
|
|
20240619,171900,31846811,801,801,801,801,0
|
|
20240619,171800,31846811,801,801,801,801,0
|
|
20240619,171700,31846811,801,801,801,801,0
|
|
20240619,171600,31846811,801,801,801,801,0
|
|
20240619,171500,31846811,801,801,801,801,0
|
|
20240619,171400,31846811,801,801,801,801,0
|
|
20240619,171300,31846811,801,801,801,801,350
|
|
20240619,171200,31846811,801,801,801,801,0
|
|
20240619,171100,31846811,801,801,801,801,0
|
|
20240619,171000,31846811,801,801,801,801,0
|
|
20240619,170900,31846811,801,801,801,801,0
|
|
20240619,170800,31846811,801,801,801,801,0
|
|
20240619,170700,31846811,801,801,801,801,0
|
|
20240619,170600,31846811,801,801,801,801,0
|
|
20240619,170500,31846811,801,801,801,801,0
|
|
20240619,170400,31846811,801,801,801,801,0
|
|
20240619,170300,31846811,801,801,801,801,0
|
|
20240619,170200,31846811,801,801,801,801,0
|
|
20240619,170100,31846811,801,801,801,801,0
|
|
20240619,170000,31846811,801,801,801,801,0
|
|
20240619,165900,31846811,801,801,801,801,0
|
|
20240619,165800,31846811,801,801,801,801,0
|
|
20240619,165700,31846811,801,801,801,801,0
|
|
20240619,165600,31846811,801,801,801,801,0
|
|
20240619,165500,31846811,801,801,801,801,0
|
|
20240619,165400,31846811,801,801,801,801,0
|
|
20240619,165300,31846811,801,801,801,801,0
|
|
20240619,165200,31846811,801,801,801,801,0
|
|
20240619,165100,31846811,801,801,801,801,0
|
|
20240619,165000,31846811,801,801,801,801,0
|
|
20240619,164900,31846811,801,801,801,801,0
|
|
20240619,164800,31846811,801,801,801,801,0
|
|
20240619,164700,31846811,801,801,801,801,0
|
|
20240619,164600,31846811,801,801,801,801,0
|
|
20240619,164500,31846811,801,801,801,801,0
|
|
20240619,164400,31846811,801,801,801,801,0
|
|
20240619,164300,31846811,801,801,801,801,350
|
|
20240619,164200,31846811,801,801,801,801,0
|
|
20240619,164100,31846811,801,801,801,801,0
|
|
20240619,164000,31846811,801,801,801,801,0
|
|
20240619,163900,31846811,801,801,801,801,0
|
|
20240619,163800,31846811,801,801,801,801,0
|
|
20240619,163700,31846811,801,801,801,801,0
|
|
20240619,163600,31846811,801,801,801,801,0
|
|
20240619,163500,31846811,801,801,801,801,0
|
|
20240619,163400,31846811,801,801,801,801,0
|
|
20240619,163300,31846811,801,801,801,801,0
|
|
20240619,163200,31846811,801,801,801,801,0
|
|
20240619,163100,31846811,801,801,801,801,0
|
|
20240619,163000,31846811,801,801,801,801,0
|
|
20240619,162900,31846811,801,801,801,801,0
|
|
20240619,162800,31846811,801,801,801,801,0
|
|
20240619,162700,31846811,801,801,801,801,0
|
|
20240619,162600,31846811,801,801,801,801,0
|
|
20240619,162500,31846811,801,801,801,801,0
|
|
20240619,162400,31846811,801,801,801,801,0
|
|
20240619,162300,31846811,801,801,801,801,0
|
|
20240619,162200,31846811,801,801,801,801,0
|
|
20240619,162100,31846811,801,801,801,801,0
|
|
20240619,162000,31846811,801,801,801,801,0
|
|
20240619,161900,31846811,801,801,801,801,0
|
|
20240619,161800,31846811,801,801,801,801,0
|
|
20240619,161700,31846811,801,801,801,801,0
|
|
20240619,161600,31846811,801,801,801,801,0
|
|
20240619,161500,31846811,801,801,801,801,0
|
|
20240619,161400,31846811,801,801,801,801,0
|
|
20240619,161300,31846811,801,801,801,801,350
|
|
20240619,161200,31846811,801,801,801,801,0
|
|
20240619,161100,31846811,801,801,801,801,0
|
|
20240619,161000,31846811,801,801,801,801,0
|
|
20240619,160900,31846811,801,801,801,801,0
|
|
20240619,160800,31846811,801,801,801,801,0
|
|
20240619,160700,31846811,801,801,801,801,0
|
|
20240619,160600,31846811,801,801,801,801,0
|
|
20240619,160500,31846811,801,801,801,801,0
|
|
20240619,160400,31846811,801,801,801,801,0
|
|
20240619,160300,31846811,801,801,801,801,0
|
|
20240619,160200,31846811,801,801,801,801,0
|
|
20240619,160100,31846811,801,801,801,801,0
|
|
20240619,160000,31846811,801,801,801,801,0
|
|
20240619,155900,31846811,801,801,801,801,0
|
|
20240619,155800,31846811,801,801,801,801,0
|
|
20240619,155700,31846811,801,801,801,801,0
|
|
20240619,155600,31846811,801,801,801,801,0
|
|
20240619,155500,31846811,801,801,801,801,0
|
|
20240619,155400,31846811,801,801,801,801,0
|
|
20240619,155300,31846811,801,801,801,801,0
|
|
20240619,155200,31846811,801,801,801,801,0
|
|
20240619,155100,31846811,801,801,801,801,0
|
|
20240619,155000,31846811,801,801,801,801,0
|
|
20240619,154900,31846811,801,801,801,801,0
|
|
20240619,154800,31846811,801,801,801,801,0
|
|
20240619,154700,31846811,801,801,801,801,0
|
|
20240619,154600,31846811,801,801,801,801,0
|
|
20240619,154500,31846811,801,801,801,801,0
|
|
20240619,154400,31846811,801,801,801,801,0
|
|
20240619,154300,31846811,801,801,801,801,350
|
|
20240619,154200,31846811,801,801,801,801,0
|
|
20240619,154100,31846811,801,801,801,801,0
|
|
20240619,154000,31846811,801,801,801,801,0
|
|
20240619,153900,31846811,801,801,801,801,0
|
|
20240619,153800,31846811,801,801,801,801,0
|
|
20240619,153700,31846811,801,801,801,801,0
|
|
20240619,153600,31846811,801,801,801,801,0
|
|
20240619,153500,31846811,801,801,801,801,0
|
|
20240619,153400,31846811,801,801,801,801,0
|
|
20240619,153300,31846811,801,801,801,801,0
|
|
20240619,153200,31846811,801,801,801,801,0
|
|
20240619,153100,31846811,801,801,801,801,0
|
|
20240619,153000,31846811,801,801,801,801,350
|
|
20240619,152900,31566461,802,802,802,802,0
|
|
20240619,152800,31566461,802,802,802,802,0
|
|
20240619,152700,31566461,802,802,802,802,0
|
|
20240619,152600,31566461,802,802,802,802,0
|
|
20240619,152500,31566461,802,802,802,802,0
|
|
20240619,152400,31566461,802,802,802,802,0
|
|
20240619,152300,31566461,802,802,802,802,0
|
|
20240619,152200,31566461,802,802,802,802,0
|
|
20240619,152100,31566461,802,802,802,802,0
|
|
20240619,152000,31566461,802,802,802,802,0
|
|
20240619,151900,31566461,802,802,802,802,0
|
|
20240619,151800,31566461,802,802,802,802,68
|
|
20240619,151700,31511925,802,802,802,802,0
|
|
20240619,151600,31511925,802,802,802,802,119
|
|
20240619,151500,31416487,804,804,804,804,0
|
|
20240619,151400,31416487,804,804,804,804,0
|
|
20240619,151300,31416487,804,804,804,804,5
|
|
20240619,151200,31412467,805,805,805,805,0
|
|
20240619,151100,31412467,805,805,805,805,0
|
|
20240619,151000,31412467,805,805,805,805,0
|
|
20240619,150900,31412467,805,805,805,805,0
|
|
20240619,150800,31412467,805,805,805,805,0
|
|
20240619,150700,31412467,805,805,805,805,200
|
|
20240619,150600,31251467,802,802,802,802,0
|
|
20240619,150500,31251467,802,802,802,802,7
|
|
20240619,150400,31245853,805,805,805,805,0
|
|
20240619,150300,31245853,805,805,805,805,0
|
|
20240619,150200,31245853,805,805,805,805,0
|
|
20240619,150100,31245853,805,805,805,805,0
|
|
20240619,150000,31245853,805,805,805,805,0
|
|
20240619,145900,31245853,805,805,805,805,1
|
|
20240619,145800,31245048,802,802,802,802,0
|
|
20240619,145700,31245048,802,802,802,802,0
|
|
20240619,145600,31245048,802,802,802,802,0
|
|
20240619,145500,31245048,802,802,802,802,0
|
|
20240619,145400,31245048,802,802,802,802,0
|
|
20240619,145300,31245048,802,802,802,802,0
|
|
20240619,145200,31245048,802,802,802,802,0
|
|
20240619,145100,31245048,802,802,802,802,0
|
|
20240619,145000,31245048,802,802,802,802,0
|
|
20240619,144900,31245048,802,802,802,802,84
|
|
20240619,144800,31177680,805,805,805,805,0
|
|
20240619,144700,31177680,805,805,805,805,0
|
|
20240619,144600,31177680,805,805,805,805,0
|
|
20240619,144500,31177680,805,805,805,805,0
|
|
20240619,144400,31177680,805,805,805,805,0
|
|
20240619,144300,31177680,805,805,805,805,0
|
|
20240619,144200,31177680,805,805,805,805,0
|
|
20240619,144100,31177680,805,805,805,805,0
|
|
20240619,144000,31177680,805,805,805,805,0
|
|
20240619,143900,31177680,805,805,805,805,0
|
|
20240619,143800,31177680,805,805,805,805,0
|
|
20240619,143700,31177680,805,805,805,805,0
|
|
20240619,143600,31177680,805,805,805,805,0
|
|
20240619,143500,31177680,805,805,805,805,0
|
|
20240619,143400,31177680,805,805,805,805,0
|
|
20240619,143300,31177680,805,805,805,805,0
|
|
20240619,143200,31177680,805,805,805,805,0
|
|
20240619,143100,31177680,805,805,805,805,0
|
|
20240619,143000,31177680,805,805,805,805,0
|
|
20240619,142900,31177680,805,805,805,805,3
|
|
20240619,142800,31175265,805,802,805,802,4353
|
|
20240619,142700,27684046,801,798,801,798,5867
|
|
20240619,142600,22990826,798,798,798,798,130
|
|
20240619,142500,22887086,798,798,798,798,0
|
|
20240619,142400,22887086,798,798,798,798,0
|
|
20240619,142300,22887086,798,798,798,798,30
|
|
20240619,142200,22863146,798,798,798,798,130
|
|
20240619,142100,22759406,798,798,798,798,30
|
|
20240619,142000,22735466,798,795,798,795,1109
|
|
20240619,141900,21850951,794,794,794,794,0
|
|
20240619,141800,21850951,794,794,794,794,0
|
|
20240619,141700,21850951,794,794,794,794,29
|
|
20240619,141600,21827925,794,794,794,794,0
|
|
20240619,141500,21827925,794,794,794,794,0
|
|
20240619,141400,21827925,794,794,794,794,29
|
|
20240619,141300,21804899,794,794,794,794,0
|
|
20240619,141200,21804899,794,794,794,794,0
|
|
20240619,141100,21804899,794,794,794,794,30
|
|
20240619,141000,21781079,794,794,794,794,0
|
|
20240619,140900,21781079,794,794,794,794,0
|
|
20240619,140800,21781079,794,794,794,794,30
|
|
20240619,140700,21757259,796,796,796,796,0
|
|
20240619,140600,21757259,796,796,796,796,0
|
|
20240619,140500,21757259,796,796,796,796,0
|
|
20240619,140400,21757259,796,796,796,796,0
|
|
20240619,140300,21757259,796,796,796,796,0
|
|
20240619,140200,21757259,796,796,796,796,0
|
|
20240619,140100,21757259,796,796,796,796,0
|
|
20240619,140000,21757259,796,796,796,796,0
|
|
20240619,135900,21757259,796,796,796,796,0
|
|
20240619,135800,21757259,796,796,796,796,0
|
|
20240619,135700,21757259,796,796,796,796,0
|
|
20240619,135600,21757259,796,796,796,796,0
|
|
20240619,135500,21757259,796,796,796,796,1
|
|
20240619,135400,21756463,794,794,794,794,0
|
|
20240619,135300,21756463,794,794,794,794,0
|
|
20240619,135200,21756463,794,794,794,794,120
|
|
20240619,135100,21661183,790,790,790,790,0
|
|
20240619,135000,21661183,790,790,790,790,0
|
|
20240619,134900,21661183,790,790,790,790,0
|
|
20240619,134800,21661183,790,790,790,790,0
|
|
20240619,134700,21661183,790,790,790,790,0
|
|
20240619,134600,21661183,790,790,790,790,32
|
|
20240619,134500,21635903,790,790,790,790,0
|
|
20240619,134400,21635903,790,790,790,790,0
|
|
20240619,134300,21635903,790,791,791,790,32
|
|
20240619,134200,21610617,791,791,791,791,32
|
|
20240619,134100,21585305,791,791,791,791,33
|
|
20240619,134000,21559202,791,791,791,791,639
|
|
20240619,133900,21053753,791,791,791,791,0
|
|
20240619,133800,21053753,791,791,791,791,33
|
|
20240619,133700,21027650,791,791,791,791,0
|
|
20240619,133600,21027650,791,791,791,791,0
|
|
20240619,133500,21027650,791,791,791,791,33
|
|
20240619,133400,21001547,791,791,791,791,0
|
|
20240619,133300,21001547,791,791,791,791,0
|
|
20240619,133200,21001547,791,791,791,791,34
|
|
20240619,133100,20974653,792,792,792,792,0
|
|
20240619,133000,20974653,792,792,792,792,0
|
|
20240619,132900,20974653,792,792,792,792,18
|
|
20240619,132800,20960397,792,792,792,792,0
|
|
20240619,132700,20960397,792,792,792,792,0
|
|
20240619,132600,20960397,792,792,792,792,29
|
|
20240619,132500,20937429,792,792,792,792,11
|
|
20240619,132400,20928717,792,793,793,792,35
|
|
20240619,132300,20900994,793,793,793,793,535
|
|
20240619,132200,20476739,793,793,793,793,35
|
|
20240619,132100,20448984,793,793,793,793,0
|
|
20240619,132000,20448984,793,793,793,793,0
|
|
20240619,131900,20448984,793,793,793,793,1
|
|
20240619,131800,20448191,793,792,793,792,936
|
|
20240619,131700,19706653,790,790,790,790,0
|
|
20240619,131600,19706653,790,790,790,790,0
|
|
20240619,131500,19706653,790,790,790,790,0
|
|
20240619,131400,19706653,790,790,790,790,0
|
|
20240619,131300,19706653,790,790,790,790,100
|
|
20240619,131200,19627653,789,789,789,789,43
|
|
20240619,131100,19593726,788,788,788,788,0
|
|
20240619,131000,19593726,788,788,788,788,26
|
|
20240619,130900,19573238,788,788,788,788,0
|
|
20240619,130800,19573238,788,788,788,788,0
|
|
20240619,130700,19573238,788,788,788,788,0
|
|
20240619,130600,19573238,788,788,788,788,166
|
|
20240619,130500,19442430,788,788,788,788,38
|
|
20240619,130400,19412486,788,788,788,788,0
|
|
20240619,130300,19412486,788,788,788,788,0
|
|
20240619,130200,19412486,788,788,788,788,39
|
|
20240619,130100,19381754,788,788,788,788,0
|
|
20240619,130000,19381754,788,788,788,788,0
|
|
20240619,125900,19381754,788,788,788,788,39
|
|
20240619,125800,19351022,788,788,788,788,0
|
|
20240619,125700,19351022,788,788,788,788,0
|
|
20240619,125600,19351022,788,788,788,788,40
|
|
20240619,125500,19319502,788,788,788,788,0
|
|
20240619,125400,19319502,788,788,788,788,0
|
|
20240619,125300,19319502,788,788,788,788,40
|
|
20240619,125200,19287982,788,788,788,788,0
|
|
20240619,125100,19287982,788,788,788,788,0
|
|
20240619,125000,19287982,788,788,788,788,1
|
|
20240619,124900,19287194,789,789,789,789,19
|
|
20240619,124800,19272203,789,789,789,789,77
|
|
20240619,124700,19211450,789,789,789,789,218
|
|
20240619,124600,19039448,789,789,789,789,11
|
|
20240619,124500,19030769,789,789,789,789,67
|
|
20240619,124400,18977906,789,789,789,789,0
|
|
20240619,124300,18977906,789,789,789,789,100
|
|
20240619,124200,18899006,789,789,789,789,36
|
|
20240619,124100,18870602,788,788,788,788,0
|
|
20240619,124000,18870602,788,788,788,788,0
|
|
20240619,123900,18870602,788,788,788,788,0
|
|
20240619,123800,18870602,788,788,788,788,173
|
|
20240619,123700,18734278,787,787,787,787,0
|
|
20240619,123600,18734278,787,787,787,787,0
|
|
20240619,123500,18734278,787,787,787,787,0
|
|
20240619,123400,18734278,787,787,787,787,0
|
|
20240619,123300,18734278,787,787,787,787,0
|
|
20240619,123200,18734278,787,787,787,787,0
|
|
20240619,123100,18734278,787,787,787,787,0
|
|
20240619,123000,18734278,787,787,787,787,0
|
|
20240619,122900,18734278,787,787,787,787,100
|
|
20240619,122800,18655578,787,787,787,787,451
|
|
20240619,122700,18300641,781,781,781,781,0
|
|
20240619,122600,18300641,781,781,781,781,0
|
|
20240619,122500,18300641,781,781,781,781,0
|
|
20240619,122400,18300641,781,781,781,781,0
|
|
20240619,122300,18300641,781,781,781,781,0
|
|
20240619,122200,18300641,781,781,781,781,0
|
|
20240619,122100,18300641,781,781,781,781,0
|
|
20240619,122000,18300641,781,781,781,781,0
|
|
20240619,121900,18300641,781,781,781,781,0
|
|
20240619,121800,18300641,781,781,781,781,0
|
|
20240619,121700,18300641,781,781,781,781,0
|
|
20240619,121600,18300641,781,782,782,781,53
|
|
20240619,121500,18259238,782,782,782,782,0
|
|
20240619,121400,18259238,782,782,782,782,0
|
|
20240619,121300,18259238,782,782,782,782,0
|
|
20240619,121200,18259238,782,782,782,782,0
|
|
20240619,121100,18259238,782,782,782,782,0
|
|
20240619,121000,18259238,782,782,782,782,0
|
|
20240619,120900,18259238,782,782,782,782,0
|
|
20240619,120800,18259238,782,782,782,782,0
|
|
20240619,120700,18259238,782,782,782,782,0
|
|
20240619,120600,18259238,782,782,782,782,0
|
|
20240619,120500,18259238,782,782,782,782,0
|
|
20240619,120400,18259238,782,782,782,782,0
|
|
20240619,120300,18259238,782,782,782,782,0
|
|
20240619,120200,18259238,782,782,782,782,0
|
|
20240619,120100,18259238,782,782,782,782,0
|
|
20240619,120000,18259238,782,782,782,782,0
|
|
20240619,115900,18259238,782,782,782,782,0
|
|
20240619,115800,18259238,782,782,782,782,0
|
|
20240619,115700,18259238,782,782,782,782,0
|
|
20240619,115600,18259238,782,782,782,782,0
|
|
20240619,115500,18259238,782,782,782,782,0
|
|
20240619,115400,18259238,782,782,782,782,0
|
|
20240619,115300,18259238,782,782,782,782,0
|
|
20240619,115200,18259238,782,782,782,782,0
|
|
20240619,115100,18259238,782,782,782,782,0
|
|
20240619,115000,18259238,782,782,782,782,0
|
|
20240619,114900,18259238,782,782,782,782,0
|
|
20240619,114800,18259238,782,782,782,782,0
|
|
20240619,114700,18259238,782,782,782,782,0
|
|
20240619,114600,18259238,782,782,782,782,0
|
|
20240619,114500,18259238,782,782,782,782,3035
|
|
20240619,114400,15885868,782,782,782,782,0
|
|
20240619,114300,15885868,782,783,783,782,696
|
|
20240619,114200,15341109,787,787,787,787,0
|
|
20240619,114100,15341109,787,787,787,787,0
|
|
20240619,114000,15341109,787,787,787,787,0
|
|
20240619,113900,15341109,787,787,787,787,1
|
|
20240619,113800,15340322,787,787,787,787,0
|
|
20240619,113700,15340322,787,787,787,787,0
|
|
20240619,113600,15340322,787,787,787,787,0
|
|
20240619,113500,15340322,787,787,787,787,0
|
|
20240619,113400,15340322,787,787,787,787,0
|
|
20240619,113300,15340322,787,787,787,787,0
|
|
20240619,113200,15340322,787,787,787,787,0
|
|
20240619,113100,15340322,787,787,787,787,0
|
|
20240619,113000,15340322,787,787,787,787,0
|
|
20240619,112900,15340322,787,787,787,787,0
|
|
20240619,112800,15340322,787,787,787,787,0
|
|
20240619,112700,15340322,787,787,787,787,0
|
|
20240619,112600,15340322,787,787,787,787,0
|
|
20240619,112500,15340322,787,787,787,787,0
|
|
20240619,112400,15340322,787,787,787,787,0
|
|
20240619,112300,15340322,787,787,787,787,53
|
|
20240619,112200,15298611,782,782,782,782,0
|
|
20240619,112100,15298611,782,782,782,782,0
|
|
20240619,112000,15298611,782,782,782,782,0
|
|
20240619,111900,15298611,782,782,782,782,0
|
|
20240619,111800,15298611,782,782,782,782,0
|
|
20240619,111700,15298611,782,782,782,782,0
|
|
20240619,111600,15298611,782,782,782,782,0
|
|
20240619,111500,15298611,782,782,782,782,0
|
|
20240619,111400,15298611,782,782,782,782,0
|
|
20240619,111300,15298611,782,782,782,782,0
|
|
20240619,111200,15298611,782,782,782,782,0
|
|
20240619,111100,15298611,782,782,782,782,0
|
|
20240619,111000,15298611,782,782,782,782,0
|
|
20240619,110900,15298611,782,782,782,782,0
|
|
20240619,110800,15298611,782,782,782,782,0
|
|
20240619,110700,15298611,782,782,782,782,0
|
|
20240619,110600,15298611,782,782,782,782,0
|
|
20240619,110500,15298611,782,782,782,782,0
|
|
20240619,110400,15298611,782,782,782,782,0
|
|
20240619,110300,15298611,782,782,782,782,0
|
|
20240619,110200,15298611,782,782,782,782,0
|
|
20240619,110100,15298611,782,782,782,782,0
|
|
20240619,110000,15298611,782,782,782,782,0
|
|
20240619,105900,15298611,782,782,782,782,0
|
|
20240619,105800,15298611,782,782,782,782,0
|
|
20240619,105700,15298611,782,782,782,782,0
|
|
20240619,105600,15298611,782,782,782,782,0
|
|
20240619,105500,15298611,782,782,782,782,0
|
|
20240619,105400,15298611,782,782,782,782,0
|
|
20240619,105300,15298611,782,782,782,782,0
|
|
20240619,105200,15298611,782,782,782,782,0
|
|
20240619,105100,15298611,782,782,782,782,0
|
|
20240619,105000,15298611,782,782,782,782,0
|
|
20240619,104900,15298611,782,782,782,782,0
|
|
20240619,104800,15298611,782,783,783,782,1765
|
|
20240619,104700,13918146,783,783,783,783,50
|
|
20240619,104600,13878996,783,783,783,783,1299
|
|
20240619,104500,12861879,783,783,783,783,953
|
|
20240619,104400,12115680,783,783,783,783,169
|
|
20240619,104300,11983353,783,783,783,783,0
|
|
20240619,104200,11983353,783,783,783,783,0
|
|
20240619,104100,11983353,783,783,783,783,597
|
|
20240619,104000,11515902,789,789,789,789,0
|
|
20240619,103900,11515902,789,789,789,789,0
|
|
20240619,103800,11515902,789,789,789,789,0
|
|
20240619,103700,11515902,789,789,789,789,0
|
|
20240619,103600,11515902,789,789,789,789,0
|
|
20240619,103500,11515902,789,789,789,789,2
|
|
20240619,103400,11514324,783,783,783,783,144
|
|
20240619,103300,11401572,783,783,783,783,0
|
|
20240619,103200,11401572,783,783,783,783,0
|
|
20240619,103100,11401572,783,783,783,783,0
|
|
20240619,103000,11401572,783,784,784,783,1433
|
|
20240619,102900,10278889,792,792,792,792,0
|
|
20240619,102800,10278889,792,792,792,792,0
|
|
20240619,102700,10278889,792,792,792,792,0
|
|
20240619,102600,10278889,792,792,792,792,50
|
|
20240619,102500,10239289,792,792,792,792,0
|
|
20240619,102400,10239289,792,792,792,792,0
|
|
20240619,102300,10239289,792,792,792,792,0
|
|
20240619,102200,10239289,792,792,792,792,0
|
|
20240619,102100,10239289,792,792,792,792,0
|
|
20240619,102000,10239289,792,792,792,792,0
|
|
20240619,101900,10239289,792,792,792,792,0
|
|
20240619,101800,10239289,792,792,792,792,0
|
|
20240619,101700,10239289,792,792,792,792,0
|
|
20240619,101600,10239289,792,792,792,792,0
|
|
20240619,101500,10239289,792,792,792,792,0
|
|
20240619,101400,10239289,792,792,792,792,0
|
|
20240619,101300,10239289,792,792,792,792,0
|
|
20240619,101200,10239289,792,792,792,792,0
|
|
20240619,101100,10239289,792,792,792,792,0
|
|
20240619,101000,10239289,792,792,792,792,0
|
|
20240619,100900,10239289,792,792,792,792,0
|
|
20240619,100800,10239289,792,792,792,792,12
|
|
20240619,100700,10229785,792,792,792,792,0
|
|
20240619,100600,10229785,792,792,792,792,0
|
|
20240619,100500,10229785,792,792,792,792,3
|
|
20240619,100400,10227409,792,792,792,792,0
|
|
20240619,100300,10227409,792,792,792,792,0
|
|
20240619,100200,10227409,792,792,792,792,1
|
|
20240619,100100,10226617,792,792,792,792,0
|
|
20240619,100000,10226617,792,792,792,792,0
|
|
20240619,095900,10226617,792,792,792,792,5
|
|
20240619,095800,10222657,792,792,792,792,0
|
|
20240619,095700,10222657,792,792,792,792,0
|
|
20240619,095600,10222657,792,792,792,792,0
|
|
20240619,095500,10222657,792,792,792,792,5
|
|
20240619,095400,10218697,784,784,784,784,0
|
|
20240619,095300,10218697,784,784,784,784,0
|
|
20240619,095200,10218697,784,784,784,784,0
|
|
20240619,095100,10218697,784,784,784,784,100
|
|
20240619,095000,10140297,792,792,792,792,0
|
|
20240619,094900,10140297,792,792,792,792,0
|
|
20240619,094800,10140297,792,792,792,792,5
|
|
20240619,094700,10136337,790,790,790,790,0
|
|
20240619,094600,10136337,790,790,790,790,0
|
|
20240619,094500,10136337,790,790,790,790,0
|
|
20240619,094400,10136337,790,790,790,790,0
|
|
20240619,094300,10136337,790,790,790,790,0
|
|
20240619,094200,10136337,790,790,790,790,0
|
|
20240619,094100,10136337,790,790,790,790,0
|
|
20240619,094000,10136337,790,790,790,790,0
|
|
20240619,093900,10136337,790,790,790,790,0
|
|
20240619,093800,10136337,790,790,790,790,0
|
|
20240619,093700,10136337,790,790,790,790,0
|
|
20240619,093600,10136337,790,790,790,790,1
|
|
20240619,093500,10135547,792,792,792,792,16
|
|
20240619,093400,10122875,790,790,790,790,0
|
|
20240619,093300,10122875,790,790,790,790,0
|
|
20240619,093200,10122875,790,790,790,790,20
|
|
20240619,093100,10107075,790,788,790,788,2
|
|
20240619,093000,10105497,780,783,783,780,3614
|
|
20240619,092900,7282114,792,792,792,792,0
|
|
20240619,092800,7282114,792,790,792,790,2
|
|
20240619,092700,7280532,783,783,783,783,0
|
|
20240619,092600,7280532,783,789,789,783,116
|
|
20240619,092500,7189692,791,792,792,791,2
|
|
20240619,092400,7188109,781,781,781,781,0
|
|
20240619,092300,7188109,781,781,781,781,2901
|
|
20240619,092200,4922428,781,781,781,781,36
|
|
20240619,092100,4894312,781,781,781,781,0
|
|
20240619,092000,4894312,781,782,782,780,2470
|
|
20240619,091900,2965972,782,782,782,782,14
|
|
20240619,091800,2955024,793,793,793,793,0
|
|
20240619,091700,2955024,793,793,793,793,3
|
|
20240619,091600,2952645,782,782,782,782,119
|
|
20240619,091500,2859587,781,782,782,781,171
|
|
20240619,091400,2725946,783,786,786,783,1161
|
|
20240619,091300,1814551,785,785,785,785,0
|
|
20240619,091200,1814551,785,785,785,785,226
|
|
20240619,091100,1637141,802,802,802,802,0
|
|
20240619,091000,1637141,802,802,802,802,0
|
|
20240619,090900,1637141,802,802,802,802,0
|
|
20240619,090800,1637141,802,802,802,802,0
|
|
20240619,090700,1637141,802,802,802,802,0
|
|
20240619,090600,1637141,802,802,802,802,0
|
|
20240619,090500,1637141,802,802,802,802,0
|
|
20240619,090400,1637141,802,802,802,802,0
|
|
20240619,090300,1637141,802,802,802,802,0
|
|
20240619,090200,1637141,802,798,802,780,1321
|
|
20240619,090100,595040,798,798,798,798,0
|
|
20240619,090000,595040,798,802,802,798,742
|