676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201300,74589419,1255,1255,1255,1255,55
|
|
20240625,201200,74589419,1255,1255,1255,1255,0
|
|
20240625,201100,74589419,1255,1255,1255,1255,0
|
|
20240625,201000,74589419,1255,1255,1255,1255,0
|
|
20240625,200900,74589419,1255,1255,1255,1255,0
|
|
20240625,200800,74589419,1255,1255,1255,1255,0
|
|
20240625,200700,74589419,1255,1255,1255,1255,0
|
|
20240625,200600,74589419,1255,1255,1255,1255,0
|
|
20240625,200500,74589419,1255,1255,1255,1255,0
|
|
20240625,200400,74589419,1255,1255,1255,1255,0
|
|
20240625,200300,74589419,1255,1255,1255,1255,0
|
|
20240625,200200,74589419,1255,1255,1255,1255,0
|
|
20240625,200100,74589419,1255,1255,1255,1255,0
|
|
20240625,200000,74589419,1255,1255,1255,1255,0
|
|
20240625,195900,74589419,1255,1255,1255,1255,0
|
|
20240625,195800,74589419,1255,1255,1255,1255,0
|
|
20240625,195700,74589419,1255,1255,1255,1255,0
|
|
20240625,195600,74589419,1255,1255,1255,1255,0
|
|
20240625,195500,74589419,1255,1255,1255,1255,0
|
|
20240625,195400,74589419,1255,1255,1255,1255,0
|
|
20240625,195300,74589419,1255,1255,1255,1255,0
|
|
20240625,195200,74589419,1255,1255,1255,1255,0
|
|
20240625,195100,74589419,1255,1255,1255,1255,0
|
|
20240625,195000,74589419,1255,1255,1255,1255,0
|
|
20240625,194900,74589419,1255,1255,1255,1255,0
|
|
20240625,194800,74589419,1255,1255,1255,1255,0
|
|
20240625,194700,74589419,1255,1255,1255,1255,0
|
|
20240625,194600,74589419,1255,1255,1255,1255,0
|
|
20240625,194500,74589419,1255,1255,1255,1255,0
|
|
20240625,194400,74589419,1255,1255,1255,1255,0
|
|
20240625,194300,74589419,1255,1255,1255,1255,55
|
|
20240625,194200,74589419,1255,1255,1255,1255,0
|
|
20240625,194100,74589419,1255,1255,1255,1255,0
|
|
20240625,194000,74589419,1255,1255,1255,1255,0
|
|
20240625,193900,74589419,1255,1255,1255,1255,0
|
|
20240625,193800,74589419,1255,1255,1255,1255,0
|
|
20240625,193700,74589419,1255,1255,1255,1255,0
|
|
20240625,193600,74589419,1255,1255,1255,1255,0
|
|
20240625,193500,74589419,1255,1255,1255,1255,0
|
|
20240625,193400,74589419,1255,1255,1255,1255,0
|
|
20240625,193300,74589419,1255,1255,1255,1255,0
|
|
20240625,193200,74589419,1255,1255,1255,1255,0
|
|
20240625,193100,74589419,1255,1255,1255,1255,0
|
|
20240625,193000,74589419,1255,1255,1255,1255,0
|
|
20240625,192900,74589419,1255,1255,1255,1255,0
|
|
20240625,192800,74589419,1255,1255,1255,1255,0
|
|
20240625,192700,74589419,1255,1255,1255,1255,0
|
|
20240625,192600,74589419,1255,1255,1255,1255,0
|
|
20240625,192500,74589419,1255,1255,1255,1255,0
|
|
20240625,192400,74589419,1255,1255,1255,1255,0
|
|
20240625,192300,74589419,1255,1255,1255,1255,0
|
|
20240625,192200,74589419,1255,1255,1255,1255,0
|
|
20240625,192100,74589419,1255,1255,1255,1255,0
|
|
20240625,192000,74589419,1255,1255,1255,1255,0
|
|
20240625,191900,74589419,1255,1255,1255,1255,0
|
|
20240625,191800,74589419,1255,1255,1255,1255,0
|
|
20240625,191700,74589419,1255,1255,1255,1255,0
|
|
20240625,191600,74589419,1255,1255,1255,1255,0
|
|
20240625,191500,74589419,1255,1255,1255,1255,0
|
|
20240625,191400,74589419,1255,1255,1255,1255,0
|
|
20240625,191300,74589419,1255,1255,1255,1255,55
|
|
20240625,191200,74589419,1255,1255,1255,1255,0
|
|
20240625,191100,74589419,1255,1255,1255,1255,0
|
|
20240625,191000,74589419,1255,1255,1255,1255,0
|
|
20240625,190900,74589419,1255,1255,1255,1255,0
|
|
20240625,190800,74589419,1255,1255,1255,1255,0
|
|
20240625,190700,74589419,1255,1255,1255,1255,0
|
|
20240625,190600,74589419,1255,1255,1255,1255,0
|
|
20240625,190500,74589419,1255,1255,1255,1255,0
|
|
20240625,190400,74589419,1255,1255,1255,1255,0
|
|
20240625,190300,74589419,1255,1255,1255,1255,0
|
|
20240625,190200,74589419,1255,1255,1255,1255,0
|
|
20240625,190100,74589419,1255,1255,1255,1255,0
|
|
20240625,190000,74589419,1255,1255,1255,1255,0
|
|
20240625,185900,74589419,1255,1255,1255,1255,0
|
|
20240625,185800,74589419,1255,1255,1255,1255,0
|
|
20240625,185700,74589419,1255,1255,1255,1255,0
|
|
20240625,185600,74589419,1255,1255,1255,1255,0
|
|
20240625,185500,74589419,1255,1255,1255,1255,0
|
|
20240625,185400,74589419,1255,1255,1255,1255,0
|
|
20240625,185300,74589419,1255,1255,1255,1255,0
|
|
20240625,185200,74589419,1255,1255,1255,1255,0
|
|
20240625,185100,74589419,1255,1255,1255,1255,0
|
|
20240625,185000,74589419,1255,1255,1255,1255,0
|
|
20240625,184900,74589419,1255,1255,1255,1255,0
|
|
20240625,184800,74589419,1255,1255,1255,1255,0
|
|
20240625,184700,74589419,1255,1255,1255,1255,0
|
|
20240625,184600,74589419,1255,1255,1255,1255,0
|
|
20240625,184500,74589419,1255,1255,1255,1255,0
|
|
20240625,184400,74589419,1255,1255,1255,1255,0
|
|
20240625,184300,74589419,1255,1255,1255,1255,55
|
|
20240625,184200,74589419,1255,1255,1255,1255,0
|
|
20240625,184100,74589419,1255,1255,1255,1255,0
|
|
20240625,184000,74589419,1255,1255,1255,1255,0
|
|
20240625,183900,74589419,1255,1255,1255,1255,0
|
|
20240625,183800,74589419,1255,1255,1255,1255,0
|
|
20240625,183700,74589419,1255,1255,1255,1255,0
|
|
20240625,183600,74589419,1255,1255,1255,1255,0
|
|
20240625,183500,74589419,1255,1255,1255,1255,0
|
|
20240625,183400,74589419,1255,1255,1255,1255,0
|
|
20240625,183300,74589419,1255,1255,1255,1255,0
|
|
20240625,183200,74589419,1255,1255,1255,1255,0
|
|
20240625,183100,74589419,1255,1255,1255,1255,0
|
|
20240625,183000,74589419,1255,1255,1255,1255,0
|
|
20240625,182900,74589419,1255,1255,1255,1255,0
|
|
20240625,182800,74589419,1255,1255,1255,1255,0
|
|
20240625,182700,74589419,1255,1255,1255,1255,0
|
|
20240625,182600,74589419,1255,1255,1255,1255,0
|
|
20240625,182500,74589419,1255,1255,1255,1255,0
|
|
20240625,182400,74589419,1255,1255,1255,1255,0
|
|
20240625,182300,74589419,1255,1255,1255,1255,0
|
|
20240625,182200,74589419,1255,1255,1255,1255,0
|
|
20240625,182100,74589419,1255,1255,1255,1255,0
|
|
20240625,182000,74589419,1255,1255,1255,1255,0
|
|
20240625,181900,74589419,1255,1255,1255,1255,0
|
|
20240625,181800,74589419,1255,1255,1255,1255,0
|
|
20240625,181700,74589419,1255,1255,1255,1255,0
|
|
20240625,181600,74589419,1255,1255,1255,1255,0
|
|
20240625,181500,74589419,1255,1255,1255,1255,0
|
|
20240625,181400,74589419,1255,1255,1255,1255,0
|
|
20240625,181300,74589419,1255,1255,1255,1255,55
|
|
20240625,181200,74589419,1255,1255,1255,1255,0
|
|
20240625,181100,74589419,1255,1255,1255,1255,0
|
|
20240625,181000,74589419,1255,1255,1255,1255,0
|
|
20240625,180900,74589419,1255,1255,1255,1255,0
|
|
20240625,180800,74589419,1255,1255,1255,1255,0
|
|
20240625,180700,74589419,1255,1255,1255,1255,0
|
|
20240625,180600,74589419,1255,1255,1255,1255,0
|
|
20240625,180500,74589419,1255,1255,1255,1255,0
|
|
20240625,180400,74589419,1255,1255,1255,1255,0
|
|
20240625,180300,74589419,1255,1255,1255,1255,0
|
|
20240625,180200,74589419,1255,1255,1255,1255,0
|
|
20240625,180100,74589419,1255,1255,1255,1255,0
|
|
20240625,180000,74589419,1255,1255,1255,1255,0
|
|
20240625,175900,74589419,1255,1255,1255,1255,0
|
|
20240625,175800,74589419,1255,1255,1255,1255,0
|
|
20240625,175700,74589419,1255,1255,1255,1255,0
|
|
20240625,175600,74589419,1255,1255,1255,1255,0
|
|
20240625,175500,74589419,1255,1255,1255,1255,0
|
|
20240625,175400,74589419,1255,1255,1255,1255,0
|
|
20240625,175300,74589419,1255,1255,1255,1255,0
|
|
20240625,175200,74589419,1255,1255,1255,1255,0
|
|
20240625,175100,74589419,1255,1255,1255,1255,0
|
|
20240625,175000,74589419,1255,1255,1255,1255,0
|
|
20240625,174900,74589419,1255,1255,1255,1255,0
|
|
20240625,174800,74589419,1255,1255,1255,1255,0
|
|
20240625,174700,74589419,1255,1255,1255,1255,0
|
|
20240625,174600,74589419,1255,1255,1255,1255,0
|
|
20240625,174500,74589419,1255,1255,1255,1255,0
|
|
20240625,174400,74589419,1255,1255,1255,1255,0
|
|
20240625,174300,74589419,1255,1255,1255,1255,55
|
|
20240625,174200,74589419,1255,1255,1255,1255,0
|
|
20240625,174100,74589419,1255,1255,1255,1255,0
|
|
20240625,174000,74589419,1255,1255,1255,1255,0
|
|
20240625,173900,74589419,1255,1255,1255,1255,0
|
|
20240625,173800,74589419,1255,1255,1255,1255,0
|
|
20240625,173700,74589419,1255,1255,1255,1255,0
|
|
20240625,173600,74589419,1255,1255,1255,1255,0
|
|
20240625,173500,74589419,1255,1255,1255,1255,0
|
|
20240625,173400,74589419,1255,1255,1255,1255,0
|
|
20240625,173300,74589419,1255,1255,1255,1255,0
|
|
20240625,173200,74589419,1255,1255,1255,1255,0
|
|
20240625,173100,74589419,1255,1255,1255,1255,0
|
|
20240625,173000,74589419,1255,1255,1255,1255,0
|
|
20240625,172900,74589419,1255,1255,1255,1255,0
|
|
20240625,172800,74589419,1255,1255,1255,1255,0
|
|
20240625,172700,74589419,1255,1255,1255,1255,0
|
|
20240625,172600,74589419,1255,1255,1255,1255,0
|
|
20240625,172500,74589419,1255,1255,1255,1255,0
|
|
20240625,172400,74589419,1255,1255,1255,1255,0
|
|
20240625,172300,74589419,1255,1255,1255,1255,0
|
|
20240625,172200,74589419,1255,1255,1255,1255,0
|
|
20240625,172100,74589419,1255,1255,1255,1255,0
|
|
20240625,172000,74589419,1255,1255,1255,1255,0
|
|
20240625,171900,74589419,1255,1255,1255,1255,0
|
|
20240625,171800,74589419,1255,1255,1255,1255,0
|
|
20240625,171700,74589419,1255,1255,1255,1255,0
|
|
20240625,171600,74589419,1255,1255,1255,1255,0
|
|
20240625,171500,74589419,1255,1255,1255,1255,0
|
|
20240625,171400,74589419,1255,1255,1255,1255,0
|
|
20240625,171300,74589419,1255,1255,1255,1255,55
|
|
20240625,171200,74589419,1255,1255,1255,1255,0
|
|
20240625,171100,74589419,1255,1255,1255,1255,0
|
|
20240625,171000,74589419,1255,1255,1255,1255,0
|
|
20240625,170900,74589419,1255,1255,1255,1255,0
|
|
20240625,170800,74589419,1255,1255,1255,1255,0
|
|
20240625,170700,74589419,1255,1255,1255,1255,0
|
|
20240625,170600,74589419,1255,1255,1255,1255,0
|
|
20240625,170500,74589419,1255,1255,1255,1255,0
|
|
20240625,170400,74589419,1255,1255,1255,1255,0
|
|
20240625,170300,74589419,1255,1255,1255,1255,0
|
|
20240625,170200,74589419,1255,1255,1255,1255,0
|
|
20240625,170100,74589419,1255,1255,1255,1255,0
|
|
20240625,170000,74589419,1255,1255,1255,1255,0
|
|
20240625,165900,74589419,1255,1255,1255,1255,0
|
|
20240625,165800,74589419,1255,1255,1255,1255,0
|
|
20240625,165700,74589419,1255,1255,1255,1255,0
|
|
20240625,165600,74589419,1255,1255,1255,1255,0
|
|
20240625,165500,74589419,1255,1255,1255,1255,0
|
|
20240625,165400,74589419,1255,1255,1255,1255,0
|
|
20240625,165300,74589419,1255,1255,1255,1255,0
|
|
20240625,165200,74589419,1255,1255,1255,1255,0
|
|
20240625,165100,74589419,1255,1255,1255,1255,0
|
|
20240625,165000,74589419,1255,1255,1255,1255,0
|
|
20240625,164900,74589419,1255,1255,1255,1255,0
|
|
20240625,164800,74589419,1255,1255,1255,1255,0
|
|
20240625,164700,74589419,1255,1255,1255,1255,0
|
|
20240625,164600,74589419,1255,1255,1255,1255,0
|
|
20240625,164500,74589419,1255,1255,1255,1255,0
|
|
20240625,164400,74589419,1255,1255,1255,1255,0
|
|
20240625,164300,74589419,1255,1255,1255,1255,55
|
|
20240625,164200,74589419,1255,1255,1255,1255,0
|
|
20240625,164100,74589419,1255,1255,1255,1255,0
|
|
20240625,164000,74589419,1255,1255,1255,1255,0
|
|
20240625,163900,74589419,1255,1255,1255,1255,0
|
|
20240625,163800,74589419,1255,1255,1255,1255,0
|
|
20240625,163700,74589419,1255,1255,1255,1255,0
|
|
20240625,163600,74589419,1255,1255,1255,1255,0
|
|
20240625,163500,74589419,1255,1255,1255,1255,0
|
|
20240625,163400,74589419,1255,1255,1255,1255,0
|
|
20240625,163300,74589419,1255,1255,1255,1255,0
|
|
20240625,163200,74589419,1255,1255,1255,1255,0
|
|
20240625,163100,74589419,1255,1255,1255,1255,0
|
|
20240625,163000,74589419,1255,1255,1255,1255,0
|
|
20240625,162900,74589419,1255,1255,1255,1255,0
|
|
20240625,162800,74589419,1255,1255,1255,1255,0
|
|
20240625,162700,74589419,1255,1255,1255,1255,0
|
|
20240625,162600,74589419,1255,1255,1255,1255,0
|
|
20240625,162500,74589419,1255,1255,1255,1255,0
|
|
20240625,162400,74589419,1255,1255,1255,1255,0
|
|
20240625,162300,74589419,1255,1255,1255,1255,0
|
|
20240625,162200,74589419,1255,1255,1255,1255,0
|
|
20240625,162100,74589419,1255,1255,1255,1255,0
|
|
20240625,162000,74589419,1255,1255,1255,1255,0
|
|
20240625,161900,74589419,1255,1255,1255,1255,0
|
|
20240625,161800,74589419,1255,1255,1255,1255,0
|
|
20240625,161700,74589419,1255,1255,1255,1255,0
|
|
20240625,161600,74589419,1255,1255,1255,1255,0
|
|
20240625,161500,74589419,1255,1255,1255,1255,0
|
|
20240625,161400,74589419,1255,1255,1255,1255,0
|
|
20240625,161300,74589419,1255,1255,1255,1255,55
|
|
20240625,161200,74589419,1255,1255,1255,1255,0
|
|
20240625,161100,74589419,1255,1255,1255,1255,0
|
|
20240625,161000,74589419,1255,1255,1255,1255,0
|
|
20240625,160900,74589419,1255,1255,1255,1255,0
|
|
20240625,160800,74589419,1255,1255,1255,1255,0
|
|
20240625,160700,74589419,1255,1255,1255,1255,0
|
|
20240625,160600,74589419,1255,1255,1255,1255,0
|
|
20240625,160500,74589419,1255,1255,1255,1255,0
|
|
20240625,160400,74589419,1255,1255,1255,1255,0
|
|
20240625,160300,74589419,1255,1255,1255,1255,0
|
|
20240625,160200,74589419,1255,1255,1255,1255,0
|
|
20240625,160100,74589419,1255,1255,1255,1255,0
|
|
20240625,160000,74589419,1255,1255,1255,1255,0
|
|
20240625,155900,74589419,1255,1255,1255,1255,0
|
|
20240625,155800,74589419,1255,1255,1255,1255,0
|
|
20240625,155700,74589419,1255,1255,1255,1255,0
|
|
20240625,155600,74589419,1255,1255,1255,1255,0
|
|
20240625,155500,74589419,1255,1255,1255,1255,0
|
|
20240625,155400,74589419,1255,1255,1255,1255,0
|
|
20240625,155300,74589419,1255,1255,1255,1255,0
|
|
20240625,155200,74589419,1255,1255,1255,1255,0
|
|
20240625,155100,74589419,1255,1255,1255,1255,0
|
|
20240625,155000,74589419,1255,1255,1255,1255,0
|
|
20240625,154900,74589419,1255,1255,1255,1255,0
|
|
20240625,154800,74589419,1255,1255,1255,1255,0
|
|
20240625,154700,74589419,1255,1255,1255,1255,0
|
|
20240625,154600,74589419,1255,1255,1255,1255,0
|
|
20240625,154500,74589419,1255,1255,1255,1255,0
|
|
20240625,154400,74589419,1255,1255,1255,1255,0
|
|
20240625,154300,74589419,1255,1255,1255,1255,55
|
|
20240625,154200,74589419,1255,1255,1255,1255,0
|
|
20240625,154100,74589419,1255,1255,1255,1255,0
|
|
20240625,154000,74589419,1255,1255,1255,1255,0
|
|
20240625,153900,74589419,1255,1255,1255,1255,0
|
|
20240625,153800,74589419,1255,1255,1255,1255,0
|
|
20240625,153700,74589419,1255,1255,1255,1255,0
|
|
20240625,153600,74589419,1255,1255,1255,1255,0
|
|
20240625,153500,74589419,1255,1255,1255,1255,0
|
|
20240625,153400,74589419,1255,1255,1255,1255,0
|
|
20240625,153300,74589419,1255,1255,1255,1255,0
|
|
20240625,153200,74589419,1255,1255,1255,1255,0
|
|
20240625,153100,74589419,1255,1255,1255,1255,0
|
|
20240625,153000,74589419,1255,1255,1255,1255,55
|
|
20240625,152900,74520394,1255,1255,1255,1255,0
|
|
20240625,152800,74520394,1255,1255,1255,1255,0
|
|
20240625,152700,74520394,1255,1255,1255,1255,0
|
|
20240625,152600,74520394,1255,1255,1255,1255,0
|
|
20240625,152500,74520394,1255,1255,1255,1255,0
|
|
20240625,152400,74520394,1255,1255,1255,1255,0
|
|
20240625,152300,74520394,1255,1255,1255,1255,0
|
|
20240625,152200,74520394,1255,1255,1255,1255,0
|
|
20240625,152100,74520394,1255,1255,1255,1255,0
|
|
20240625,152000,74520394,1255,1255,1255,1255,0
|
|
20240625,151900,74520394,1255,1255,1255,1255,2
|
|
20240625,151800,74517884,1255,1255,1255,1255,1
|
|
20240625,151700,74516629,1253,1255,1255,1253,26
|
|
20240625,151600,74484047,1255,1255,1255,1253,52
|
|
20240625,151500,74418837,1255,1253,1255,1253,219
|
|
20240625,151400,74144426,1253,1255,1255,1253,23
|
|
20240625,151300,74115563,1255,1255,1255,1255,2
|
|
20240625,151200,74113053,1255,1255,1255,1255,2
|
|
20240625,151100,74110543,1255,1253,1255,1253,27
|
|
20240625,151000,74076708,1255,1255,1255,1253,27
|
|
20240625,150900,74042873,1253,1255,1255,1253,26
|
|
20240625,150800,74010293,1253,1254,1255,1253,8692
|
|
20240625,150700,63118881,1254,1254,1254,1254,1
|
|
20240625,150600,63117627,1254,1254,1254,1253,28
|
|
20240625,150500,63082540,1254,1254,1254,1254,1
|
|
20240625,150400,63081286,1254,1254,1254,1254,3
|
|
20240625,150300,63077524,1254,1253,1254,1253,729
|
|
20240625,150200,62164086,1254,1254,1254,1254,3
|
|
20240625,150100,62160324,1254,1254,1254,1254,1
|
|
20240625,150000,62159070,1254,1254,1254,1254,2
|
|
20240625,145900,62156562,1254,1253,1254,1253,502
|
|
20240625,145800,61527554,1254,1254,1254,1254,2
|
|
20240625,145700,61525046,1254,1254,1254,1254,2
|
|
20240625,145600,61522538,1254,1253,1254,1253,29
|
|
20240625,145500,61486199,1253,1254,1254,1253,28
|
|
20240625,145400,61451113,1254,1254,1254,1253,17356
|
|
20240625,145300,39704043,1254,1254,1254,1254,2
|
|
20240625,145200,39701535,1254,1254,1254,1254,1
|
|
20240625,145100,39700281,1254,1254,1254,1254,2
|
|
20240625,145000,39697773,1254,1254,1254,1254,2
|
|
20240625,144900,39695265,1254,1254,1254,1254,2
|
|
20240625,144800,39692757,1254,1254,1254,1254,2
|
|
20240625,144700,39690249,1254,1254,1254,1254,2
|
|
20240625,144600,39687741,1254,1254,1254,1254,2
|
|
20240625,144500,39685233,1254,1254,1254,1254,2
|
|
20240625,144400,39682725,1253,1254,1254,1253,4277
|
|
20240625,144300,34323642,1254,1254,1254,1254,2
|
|
20240625,144200,34321134,1254,1254,1254,1254,1
|
|
20240625,144100,34319880,1254,1254,1254,1254,3
|
|
20240625,144000,34316118,1254,1254,1254,1254,1
|
|
20240625,143900,34314864,1254,1253,1254,1253,1353
|
|
20240625,143800,32619553,1253,1253,1253,1253,1
|
|
20240625,143700,32618300,1252,1252,1252,1252,176
|
|
20240625,143600,32397948,1252,1252,1252,1252,1
|
|
20240625,143500,32396696,1252,1252,1252,1252,3
|
|
20240625,143400,32392940,1252,1252,1252,1252,1
|
|
20240625,143300,32391688,1252,1251,1252,1251,42
|
|
20240625,143200,32339144,1251,1251,1251,1251,1
|
|
20240625,143100,32337893,1251,1251,1251,1251,2
|
|
20240625,143000,32335391,1251,1251,1251,1251,3
|
|
20240625,142900,32331638,1251,1251,1251,1251,2
|
|
20240625,142800,32329136,1252,1252,1252,1252,2
|
|
20240625,142700,32326632,1252,1252,1252,1252,2
|
|
20240625,142600,32324128,1252,1251,1252,1251,12
|
|
20240625,142500,32309114,1253,1253,1253,1253,1
|
|
20240625,142400,32307861,1250,1253,1253,1250,4
|
|
20240625,142300,32302852,1242,1253,1253,1242,2
|
|
20240625,142200,32300357,1253,1253,1253,1253,2
|
|
20240625,142100,32297851,1253,1253,1253,1253,2
|
|
20240625,142000,32295345,1253,1253,1253,1253,2
|
|
20240625,141900,32292839,1253,1253,1253,1253,2
|
|
20240625,141800,32290333,1253,1253,1253,1253,2
|
|
20240625,141700,32287827,1253,1253,1253,1253,2
|
|
20240625,141600,32285321,1253,1253,1253,1253,2
|
|
20240625,141500,32282815,1253,1253,1253,1253,2
|
|
20240625,141400,32280309,1253,1253,1253,1253,2
|
|
20240625,141300,32277803,1253,1253,1253,1253,1
|
|
20240625,141200,32276550,1253,1253,1253,1253,3
|
|
20240625,141100,32272791,1253,1253,1253,1253,1
|
|
20240625,141000,32271538,1253,1253,1253,1253,3
|
|
20240625,140900,32267779,1253,1253,1253,1253,1
|
|
20240625,140800,32266526,1253,1253,1253,1253,3
|
|
20240625,140700,32262767,1253,1253,1253,1253,1
|
|
20240625,140600,32261514,1253,1253,1253,1253,3
|
|
20240625,140500,32257755,1253,1253,1253,1253,1
|
|
20240625,140400,32256502,1253,1253,1253,1253,2
|
|
20240625,140300,32253996,1253,1253,1253,1253,2
|
|
20240625,140200,32251490,1253,1253,1253,1253,2
|
|
20240625,140100,32248984,1253,1253,1253,1253,2
|
|
20240625,140000,32246478,1253,1253,1253,1253,2
|
|
20240625,135900,32243972,1241,1243,1253,1241,235
|
|
20240625,135800,31952216,1253,1253,1253,1253,1
|
|
20240625,135700,31950963,1253,1253,1253,1253,3
|
|
20240625,135600,31947204,1253,1253,1253,1253,1
|
|
20240625,135500,31945951,1253,1254,1254,1253,3
|
|
20240625,135400,31942191,1254,1254,1254,1254,1
|
|
20240625,135300,31940937,1254,1254,1254,1254,2
|
|
20240625,135200,31938429,1254,1254,1254,1254,2
|
|
20240625,135100,31935921,1254,1254,1254,1254,2
|
|
20240625,135000,31933413,1254,1254,1254,1254,2
|
|
20240625,134900,31930905,1254,1254,1254,1254,2
|
|
20240625,134800,31928397,1254,1254,1254,1254,2
|
|
20240625,134700,31925889,1254,1254,1254,1254,8
|
|
20240625,134600,31915857,1254,1254,1254,1254,2
|
|
20240625,134500,31913349,1254,1254,1254,1254,2
|
|
20240625,134400,31910841,1254,1254,1254,1254,1
|
|
20240625,134300,31909587,1254,1254,1254,1254,3
|
|
20240625,134200,31905825,1254,1254,1254,1254,1
|
|
20240625,134100,31904571,1254,1254,1254,1254,3
|
|
20240625,134000,31900809,1254,1254,1254,1254,1
|
|
20240625,133900,31899555,1254,1254,1254,1254,3
|
|
20240625,133800,31895793,1254,1254,1254,1254,1
|
|
20240625,133700,31894539,1254,1254,1254,1254,3
|
|
20240625,133600,31890777,1254,1254,1254,1254,1
|
|
20240625,133500,31889523,1254,1254,1254,1254,2
|
|
20240625,133400,31887015,1254,1254,1254,1254,2
|
|
20240625,133300,31884507,1254,1254,1254,1254,2
|
|
20240625,133200,31881999,1254,1254,1254,1254,2
|
|
20240625,133100,31879491,1254,1254,1254,1254,1
|
|
20240625,133000,31878237,1254,1254,1254,1254,3
|
|
20240625,132900,31874475,1254,1254,1254,1254,1
|
|
20240625,132800,31873221,1254,1254,1254,1254,3
|
|
20240625,132700,31869459,1254,1254,1254,1254,1
|
|
20240625,132600,31868205,1254,1254,1254,1254,2
|
|
20240625,132500,31865697,1254,1254,1254,1254,2
|
|
20240625,132400,31863189,1254,1254,1254,1254,2
|
|
20240625,132300,31860681,1254,1254,1254,1254,2
|
|
20240625,132200,31858173,1254,1254,1254,1254,2
|
|
20240625,132100,31855665,1254,1254,1254,1254,2
|
|
20240625,132000,31853157,1254,1254,1254,1254,2
|
|
20240625,131900,31850649,1254,1254,1254,1254,2
|
|
20240625,131800,31848141,1254,1254,1254,1254,2
|
|
20240625,131700,31845633,1254,1254,1254,1254,2
|
|
20240625,131600,31843125,1254,1254,1254,1254,2
|
|
20240625,131500,31840617,1254,1254,1254,1254,1
|
|
20240625,131400,31839363,1254,1254,1254,1254,3
|
|
20240625,131300,31835601,1254,1254,1254,1254,1
|
|
20240625,131200,31834347,1254,1254,1254,1254,3
|
|
20240625,131100,31830585,1254,1254,1254,1254,1
|
|
20240625,131000,31829331,1254,1254,1254,1254,403
|
|
20240625,130900,31323969,1254,1254,1254,1254,1
|
|
20240625,130800,31322715,1254,1254,1254,1254,3
|
|
20240625,130700,31318953,1254,1254,1254,1254,1
|
|
20240625,130600,31317699,1254,1254,1254,1254,2
|
|
20240625,130500,31315191,1254,1254,1254,1254,2
|
|
20240625,130400,31312683,1254,1254,1254,1254,1
|
|
20240625,130300,31311429,1254,1254,1254,1254,3
|
|
20240625,130200,31307667,1254,1254,1254,1254,1
|
|
20240625,130100,31306413,1254,1254,1254,1254,3
|
|
20240625,130000,31302651,1254,1247,1254,1241,665
|
|
20240625,125900,30476407,1254,1254,1254,1254,75
|
|
20240625,125800,30382357,1254,1254,1254,1254,1
|
|
20240625,125700,30381103,1254,1254,1254,1254,2
|
|
20240625,125600,30378595,1254,1254,1254,1254,2
|
|
20240625,125500,30376087,1254,1254,1254,1254,2
|
|
20240625,125400,30373579,1254,1254,1254,1254,2
|
|
20240625,125300,30371071,1254,1254,1254,1254,2
|
|
20240625,125200,30368563,1254,1254,1254,1254,2
|
|
20240625,125100,30366055,1254,1254,1254,1254,2
|
|
20240625,125000,30363547,1247,1247,1254,1247,4
|
|
20240625,124900,30358545,1254,1254,1254,1254,2
|
|
20240625,124800,30356037,1254,1254,1254,1254,1
|
|
20240625,124700,30354783,1254,1254,1254,1254,3
|
|
20240625,124600,30351021,1254,1254,1254,1254,1
|
|
20240625,124500,30349767,1254,1254,1254,1254,3
|
|
20240625,124400,30346005,1254,1254,1254,1254,1
|
|
20240625,124300,30344751,1254,1254,1254,1254,3
|
|
20240625,124200,30340989,1254,1254,1254,1254,1
|
|
20240625,124100,30339735,1254,1254,1254,1254,3
|
|
20240625,124000,30335973,1254,1254,1254,1254,1
|
|
20240625,123900,30334719,1254,1254,1254,1254,3
|
|
20240625,123800,30330957,1254,1254,1254,1254,1
|
|
20240625,123700,30329703,1254,1254,1254,1254,1
|
|
20240625,123600,30328449,1254,1254,1254,1247,5
|
|
20240625,123500,30322193,1254,1254,1254,1254,1
|
|
20240625,123400,30320939,1254,1254,1254,1254,3
|
|
20240625,123300,30317177,1254,1254,1254,1254,1
|
|
20240625,123200,30315923,1254,1254,1254,1254,3
|
|
20240625,123100,30312161,1254,1254,1254,1254,1
|
|
20240625,123000,30310907,1254,1254,1254,1254,3
|
|
20240625,122900,30307145,1254,1254,1254,1254,1
|
|
20240625,122800,30305891,1254,1254,1254,1254,2
|
|
20240625,122700,30303383,1254,1254,1254,1254,2
|
|
20240625,122600,30300875,1254,1254,1254,1254,2
|
|
20240625,122500,30298367,1254,1254,1254,1254,2
|
|
20240625,122400,30295859,1254,1254,1254,1254,2
|
|
20240625,122300,30293351,1254,1254,1254,1254,2
|
|
20240625,122200,30290843,1254,1254,1254,1254,2
|
|
20240625,122100,30288335,1254,1254,1254,1254,2
|
|
20240625,122000,30285827,1254,1254,1254,1254,2
|
|
20240625,121900,30283319,1254,1254,1254,1254,1
|
|
20240625,121800,30282065,1254,1254,1254,1254,3
|
|
20240625,121700,30278303,1254,1254,1254,1254,1
|
|
20240625,121600,30277049,1254,1254,1254,1254,3
|
|
20240625,121500,30273287,1254,1254,1254,1254,1
|
|
20240625,121400,30272033,1254,1254,1254,1254,3
|
|
20240625,121300,30268271,1254,1254,1254,1254,1
|
|
20240625,121200,30267017,1254,1254,1254,1254,3
|
|
20240625,121100,30263255,1254,1254,1254,1254,1
|
|
20240625,121000,30262001,1254,1254,1254,1254,1
|
|
20240625,120900,30260747,1254,1254,1254,1254,3
|
|
20240625,120800,30256985,1254,1251,1254,1251,199
|
|
20240625,120700,30007541,1251,1251,1251,1251,3
|
|
20240625,120600,30003788,1251,1244,1251,1244,2
|
|
20240625,120500,30001293,1251,1251,1251,1251,3
|
|
20240625,120400,29997540,1251,1251,1251,1251,1
|
|
20240625,120300,29996289,1251,1251,1251,1251,201
|
|
20240625,120200,29744838,1251,1251,1251,1251,1
|
|
20240625,120100,29743587,1251,1250,1251,1243,1035
|
|
20240625,120000,28455631,1250,1250,1250,1250,1
|
|
20240625,115900,28454381,1250,1250,1250,1250,2
|
|
20240625,115800,28451881,1250,1250,1250,1250,2
|
|
20240625,115700,28449381,1250,1250,1250,1250,2
|
|
20240625,115600,28446881,1250,1250,1250,1250,2
|
|
20240625,115500,28444381,1250,1250,1250,1250,2
|
|
20240625,115400,28441881,1251,1251,1251,1251,2
|
|
20240625,115300,28439379,1251,1251,1251,1251,2
|
|
20240625,115200,28436877,1251,1246,1251,1245,5502
|
|
20240625,115100,21586873,1251,1251,1251,1251,2
|
|
20240625,115000,21584371,1251,1251,1251,1251,1
|
|
20240625,114900,21583120,1251,1251,1251,1251,3
|
|
20240625,114800,21579367,1251,1250,1251,1250,3
|
|
20240625,114700,21575616,1251,1251,1251,1251,3
|
|
20240625,114600,21571863,1251,1251,1251,1251,1
|
|
20240625,114500,21570612,1251,1251,1251,1251,3
|
|
20240625,114400,21566859,1251,1251,1251,1251,1
|
|
20240625,114300,21565608,1251,1250,1251,1250,2
|
|
20240625,114200,21563107,1251,1251,1251,1251,2
|
|
20240625,114100,21560605,1251,1251,1251,1251,1
|
|
20240625,114000,21559354,1251,1251,1251,1251,3
|
|
20240625,113900,21555601,1251,1251,1251,1251,1
|
|
20240625,113800,21554350,1251,1251,1251,1251,5
|
|
20240625,113700,21548095,1251,1251,1251,1251,1
|
|
20240625,113600,21546844,1251,1251,1251,1251,3
|
|
20240625,113500,21543091,1251,1245,1251,1245,2585
|
|
20240625,113400,18324760,1245,1245,1245,1245,3
|
|
20240625,113300,18321025,1245,1245,1245,1245,1
|
|
20240625,113200,18319780,1245,1245,1245,1245,2
|
|
20240625,113100,18317290,1245,1245,1245,1245,2
|
|
20240625,113000,18314800,1245,1245,1245,1245,2
|
|
20240625,112900,18312310,1245,1245,1245,1245,2
|
|
20240625,112800,18309820,1245,1245,1245,1245,2
|
|
20240625,112700,18307330,1245,1245,1245,1245,2
|
|
20240625,112600,18304840,1245,1245,1245,1245,2
|
|
20240625,112500,18302350,1245,1245,1245,1245,2
|
|
20240625,112400,18299860,1245,1245,1245,1245,2
|
|
20240625,112300,18297370,1245,1245,1245,1245,2
|
|
20240625,112200,18294880,1245,1245,1245,1245,2
|
|
20240625,112100,18292390,1245,1245,1245,1245,1
|
|
20240625,112000,18291145,1245,1245,1245,1245,3
|
|
20240625,111900,18287410,1245,1245,1245,1245,1
|
|
20240625,111800,18286165,1245,1245,1245,1245,3
|
|
20240625,111700,18282430,1245,1245,1245,1245,1
|
|
20240625,111600,18281185,1245,1245,1245,1245,2
|
|
20240625,111500,18278695,1245,1245,1245,1245,2
|
|
20240625,111400,18276205,1245,1245,1245,1245,2
|
|
20240625,111300,18273715,1245,1245,1245,1245,2
|
|
20240625,111200,18271225,1245,1243,1245,1242,49
|
|
20240625,111100,18210361,1244,1244,1244,1244,3
|
|
20240625,111000,18206629,1244,1244,1244,1244,1
|
|
20240625,110900,18205385,1245,1245,1245,1245,3
|
|
20240625,110800,18201650,1245,1245,1245,1245,1
|
|
20240625,110700,18200405,1245,1245,1245,1245,3
|
|
20240625,110600,18196670,1245,1245,1245,1245,1
|
|
20240625,110500,18195425,1245,1245,1245,1245,4
|
|
20240625,110400,18190445,1245,1245,1245,1245,1
|
|
20240625,110300,18189200,1245,1245,1245,1245,2
|
|
20240625,110200,18186710,1245,1245,1245,1245,2
|
|
20240625,110100,18184220,1245,1245,1245,1245,2
|
|
20240625,110000,18181730,1245,1245,1245,1245,2
|
|
20240625,105900,18179240,1245,1245,1245,1245,2
|
|
20240625,105800,18176750,1245,1245,1245,1245,2
|
|
20240625,105700,18174260,1245,1245,1245,1245,2
|
|
20240625,105600,18171770,1245,1245,1245,1245,3
|
|
20240625,105500,18168035,1245,1243,1245,1243,5
|
|
20240625,105400,18161812,1245,1245,1245,1245,1
|
|
20240625,105300,18160567,1245,1245,1245,1245,3
|
|
20240625,105200,18156832,1245,1243,1245,1243,2
|
|
20240625,105100,18154344,1245,1245,1245,1245,3
|
|
20240625,105000,18150609,1245,1245,1245,1245,1
|
|
20240625,104900,18149364,1245,1245,1245,1245,2
|
|
20240625,104800,18146874,1245,1245,1245,1245,2
|
|
20240625,104700,18144384,1245,1245,1245,1245,202
|
|
20240625,104600,17892894,1245,1245,1245,1245,2
|
|
20240625,104500,17890404,1245,1245,1245,1245,2
|
|
20240625,104400,17887914,1245,1245,1245,1245,2
|
|
20240625,104300,17885424,1245,1245,1245,1245,1
|
|
20240625,104200,17884179,1245,1245,1245,1245,19
|
|
20240625,104100,17860524,1245,1245,1245,1245,1
|
|
20240625,104000,17859279,1245,1245,1245,1245,3
|
|
20240625,103900,17855544,1245,1245,1245,1245,1
|
|
20240625,103800,17854299,1245,1243,1245,1243,8
|
|
20240625,103700,17844351,1243,1243,1243,1243,1
|
|
20240625,103600,17843108,1243,1243,1243,1243,3
|
|
20240625,103500,17839379,1243,1243,1243,1243,1
|
|
20240625,103400,17838136,1243,1243,1243,1243,2
|
|
20240625,103300,17835650,1243,1243,1243,1243,24
|
|
20240625,103200,17805818,1243,1243,1243,1243,2
|
|
20240625,103100,17803332,1242,1243,1243,1242,4
|
|
20240625,103000,17798362,1243,1243,1243,1243,2
|
|
20240625,102900,17795876,1243,1243,1243,1243,2
|
|
20240625,102800,17793390,1243,1243,1243,1243,2
|
|
20240625,102700,17790904,1243,1243,1243,1243,12
|
|
20240625,102600,17775988,1243,1243,1243,1243,2
|
|
20240625,102500,17773502,1243,1243,1243,1243,1
|
|
20240625,102400,17772259,1243,1243,1243,1243,3
|
|
20240625,102300,17768530,1243,1243,1243,1243,41
|
|
20240625,102200,17717567,1243,1243,1243,1243,2
|
|
20240625,102100,17715081,1243,1243,1243,1243,2
|
|
20240625,102000,17712595,1244,1244,1244,1244,2
|
|
20240625,101900,17710107,1244,1244,1244,1244,2
|
|
20240625,101800,17707619,1245,1245,1245,1245,2
|
|
20240625,101700,17705129,1245,1245,1245,1245,2
|
|
20240625,101600,17702639,1245,1242,1245,1242,2
|
|
20240625,101500,17700152,1245,1245,1245,1245,3
|
|
20240625,101400,17696417,1245,1245,1245,1245,1
|
|
20240625,101300,17695172,1245,1245,1245,1245,3
|
|
20240625,101200,17691437,1245,1245,1245,1245,1
|
|
20240625,101100,17690192,1245,1245,1245,1245,3
|
|
20240625,101000,17686457,1245,1245,1245,1245,1
|
|
20240625,100900,17685212,1245,1245,1245,1245,3
|
|
20240625,100800,17681477,1245,1245,1245,1245,1
|
|
20240625,100700,17680232,1245,1245,1245,1245,5
|
|
20240625,100600,17674007,1245,1244,1245,1242,474
|
|
20240625,100500,17084838,1245,1247,1247,1245,150
|
|
20240625,100400,16898075,1247,1247,1247,1247,2
|
|
20240625,100300,16895581,1247,1247,1247,1247,2
|
|
20240625,100200,16893087,1247,1247,1247,1247,2
|
|
20240625,100100,16890593,1247,1247,1247,1247,3
|
|
20240625,100000,16886852,1247,1247,1247,1247,2
|
|
20240625,095900,16884358,1247,1247,1247,1247,4
|
|
20240625,095800,16879370,1247,1247,1247,1247,2
|
|
20240625,095700,16876876,1247,1247,1247,1247,2
|
|
20240625,095600,16874382,1247,1247,1247,1247,2
|
|
20240625,095500,16871888,1247,1247,1247,1247,2
|
|
20240625,095400,16869394,1251,1251,1251,1251,2
|
|
20240625,095300,16866892,1251,1251,1251,1251,2
|
|
20240625,095200,16864390,1251,1251,1251,1251,2
|
|
20240625,095100,16861888,1251,1251,1251,1251,2
|
|
20240625,095000,16859386,1251,1251,1251,1251,2
|
|
20240625,094900,16856884,1251,1251,1251,1251,2
|
|
20240625,094800,16854382,1251,1251,1251,1251,2
|
|
20240625,094700,16851880,1251,1251,1251,1251,1
|
|
20240625,094600,16850629,1251,1251,1251,1251,3
|
|
20240625,094500,16846876,1251,1251,1251,1251,1
|
|
20240625,094400,16845625,1255,1255,1255,1255,3
|
|
20240625,094300,16841860,1255,1255,1255,1255,1
|
|
20240625,094200,16840605,1255,1254,1255,1254,3
|
|
20240625,094100,16836842,1254,1254,1254,1254,1
|
|
20240625,094000,16835588,1254,1254,1254,1254,3
|
|
20240625,093900,16831826,1254,1254,1254,1254,1
|
|
20240625,093800,16830572,1254,1254,1254,1254,2
|
|
20240625,093700,16828064,1254,1254,1254,1254,2
|
|
20240625,093600,16825556,1254,1254,1254,1254,2
|
|
20240625,093500,16823048,1254,1254,1254,1254,2
|
|
20240625,093400,16820540,1254,1254,1254,1254,2
|
|
20240625,093300,16818032,1254,1253,1254,1253,2
|
|
20240625,093200,16815525,1254,1254,1254,1254,2
|
|
20240625,093100,16813017,1254,1254,1254,1254,2
|
|
20240625,093000,16810509,1254,1253,1254,1253,2
|
|
20240625,092900,16808002,1254,1254,1254,1254,2
|
|
20240625,092800,16805494,1254,1254,1254,1254,1
|
|
20240625,092700,16804240,1254,1254,1254,1254,2
|
|
20240625,092600,16801732,1245,1245,1253,1245,4
|
|
20240625,092500,16796736,1254,1254,1254,1245,3
|
|
20240625,092400,16792983,1246,1253,1253,1246,3
|
|
20240625,092300,16789231,1253,1254,1254,1245,3
|
|
20240625,092200,16785479,1254,1254,1254,1254,2
|
|
20240625,092100,16782971,1255,1255,1255,1255,2
|
|
20240625,092000,16780461,1255,1255,1255,1255,2
|
|
20240625,091900,16777951,1256,1254,1256,1254,37
|
|
20240625,091800,16731549,1255,1255,1255,1255,1
|
|
20240625,091700,16730294,1255,1255,1255,1255,3
|
|
20240625,091600,16726529,1255,1255,1255,1255,1
|
|
20240625,091500,16725274,1239,1256,1256,1239,36
|
|
20240625,091400,16680619,1257,1251,1257,1251,7539
|
|
20240625,091300,7249324,1251,1238,1251,1238,579
|
|
20240625,091200,6532496,1238,1238,1238,1238,268
|
|
20240625,091100,6200712,1238,1236,1238,1235,66
|
|
20240625,091000,6119110,1236,1236,1236,1236,9
|
|
20240625,090900,6107986,1236,1236,1236,1236,2
|
|
20240625,090800,6105514,1236,1236,1236,1236,2
|
|
20240625,090700,6103042,1236,1235,1236,1232,62
|
|
20240625,090600,6026651,1235,1235,1235,1235,3
|
|
20240625,090500,6022946,1235,1235,1235,1235,2
|
|
20240625,090400,6020476,1232,1235,1235,1232,222
|
|
20240625,090300,5746748,1236,1236,1236,1236,83
|
|
20240625,090200,5644160,1238,1238,1238,1238,162
|
|
20240625,090100,5443604,1251,1251,1255,1238,2142
|
|
20240625,090000,2770973,1255,1251,1255,1251,2215
|