683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,202000,61064345,1849,1849,1849,1849,82
|
|
20240603,201900,61064345,1849,1849,1849,1849,0
|
|
20240603,201800,61064345,1849,1849,1849,1849,0
|
|
20240603,201700,61064345,1849,1849,1849,1849,0
|
|
20240603,201600,61064345,1849,1849,1849,1849,0
|
|
20240603,201500,61064345,1849,1849,1849,1849,0
|
|
20240603,201400,61064345,1849,1849,1849,1849,0
|
|
20240603,201300,61064345,1849,1849,1849,1849,0
|
|
20240603,201200,61064345,1849,1849,1849,1849,0
|
|
20240603,201100,61064345,1849,1849,1849,1849,0
|
|
20240603,201000,61064345,1849,1849,1849,1849,0
|
|
20240603,200900,61064345,1849,1849,1849,1849,0
|
|
20240603,200800,61064345,1849,1849,1849,1849,0
|
|
20240603,200700,61064345,1849,1849,1849,1849,0
|
|
20240603,200600,61064345,1849,1849,1849,1849,0
|
|
20240603,200500,61064345,1849,1849,1849,1849,0
|
|
20240603,200400,61064345,1849,1849,1849,1849,0
|
|
20240603,200300,61064345,1849,1849,1849,1849,0
|
|
20240603,200200,61064345,1849,1849,1849,1849,0
|
|
20240603,200100,61064345,1849,1849,1849,1849,0
|
|
20240603,200000,61064345,1849,1849,1849,1849,0
|
|
20240603,195900,61064345,1849,1849,1849,1849,0
|
|
20240603,195800,61064345,1849,1849,1849,1849,0
|
|
20240603,195700,61064345,1849,1849,1849,1849,0
|
|
20240603,195600,61064345,1849,1849,1849,1849,0
|
|
20240603,195500,61064345,1849,1849,1849,1849,0
|
|
20240603,195400,61064345,1849,1849,1849,1849,0
|
|
20240603,195300,61064345,1849,1849,1849,1849,0
|
|
20240603,195200,61064345,1849,1849,1849,1849,0
|
|
20240603,195100,61064345,1849,1849,1849,1849,0
|
|
20240603,195000,61064345,1849,1849,1849,1849,82
|
|
20240603,194900,61064345,1849,1849,1849,1849,0
|
|
20240603,194800,61064345,1849,1849,1849,1849,0
|
|
20240603,194700,61064345,1849,1849,1849,1849,0
|
|
20240603,194600,61064345,1849,1849,1849,1849,0
|
|
20240603,194500,61064345,1849,1849,1849,1849,0
|
|
20240603,194400,61064345,1849,1849,1849,1849,0
|
|
20240603,194300,61064345,1849,1849,1849,1849,0
|
|
20240603,194200,61064345,1849,1849,1849,1849,0
|
|
20240603,194100,61064345,1849,1849,1849,1849,0
|
|
20240603,194000,61064345,1849,1849,1849,1849,0
|
|
20240603,193900,61064345,1849,1849,1849,1849,0
|
|
20240603,193800,61064345,1849,1849,1849,1849,0
|
|
20240603,193700,61064345,1849,1849,1849,1849,0
|
|
20240603,193600,61064345,1849,1849,1849,1849,0
|
|
20240603,193500,61064345,1849,1849,1849,1849,0
|
|
20240603,193400,61064345,1849,1849,1849,1849,0
|
|
20240603,193300,61064345,1849,1849,1849,1849,0
|
|
20240603,193200,61064345,1849,1849,1849,1849,0
|
|
20240603,193100,61064345,1849,1849,1849,1849,0
|
|
20240603,193000,61064345,1849,1849,1849,1849,0
|
|
20240603,192900,61064345,1849,1849,1849,1849,0
|
|
20240603,192800,61064345,1849,1849,1849,1849,0
|
|
20240603,192700,61064345,1849,1849,1849,1849,0
|
|
20240603,192600,61064345,1849,1849,1849,1849,0
|
|
20240603,192500,61064345,1849,1849,1849,1849,0
|
|
20240603,192400,61064345,1849,1849,1849,1849,0
|
|
20240603,192300,61064345,1849,1849,1849,1849,0
|
|
20240603,192200,61064345,1849,1849,1849,1849,0
|
|
20240603,192100,61064345,1849,1849,1849,1849,0
|
|
20240603,192000,61064345,1849,1849,1849,1849,82
|
|
20240603,191900,61064345,1849,1849,1849,1849,0
|
|
20240603,191800,61064345,1849,1849,1849,1849,0
|
|
20240603,191700,61064345,1849,1849,1849,1849,0
|
|
20240603,191600,61064345,1849,1849,1849,1849,0
|
|
20240603,191500,61064345,1849,1849,1849,1849,0
|
|
20240603,191400,61064345,1849,1849,1849,1849,0
|
|
20240603,191300,61064345,1849,1849,1849,1849,0
|
|
20240603,191200,61064345,1849,1849,1849,1849,0
|
|
20240603,191100,61064345,1849,1849,1849,1849,0
|
|
20240603,191000,61064345,1849,1849,1849,1849,0
|
|
20240603,190900,61064345,1849,1849,1849,1849,0
|
|
20240603,190800,61064345,1849,1849,1849,1849,0
|
|
20240603,190700,61064345,1849,1849,1849,1849,0
|
|
20240603,190600,61064345,1849,1849,1849,1849,0
|
|
20240603,190500,61064345,1849,1849,1849,1849,0
|
|
20240603,190400,61064345,1849,1849,1849,1849,0
|
|
20240603,190300,61064345,1849,1849,1849,1849,0
|
|
20240603,190200,61064345,1849,1849,1849,1849,0
|
|
20240603,190100,61064345,1849,1849,1849,1849,0
|
|
20240603,190000,61064345,1849,1849,1849,1849,0
|
|
20240603,185900,61064345,1849,1849,1849,1849,0
|
|
20240603,185800,61064345,1849,1849,1849,1849,0
|
|
20240603,185700,61064345,1849,1849,1849,1849,0
|
|
20240603,185600,61064345,1849,1849,1849,1849,0
|
|
20240603,185500,61064345,1849,1849,1849,1849,0
|
|
20240603,185400,61064345,1849,1849,1849,1849,0
|
|
20240603,185300,61064345,1849,1849,1849,1849,0
|
|
20240603,185200,61064345,1849,1849,1849,1849,0
|
|
20240603,185100,61064345,1849,1849,1849,1849,0
|
|
20240603,185000,61064345,1849,1849,1849,1849,82
|
|
20240603,184900,61064345,1849,1849,1849,1849,0
|
|
20240603,184800,61064345,1849,1849,1849,1849,0
|
|
20240603,184700,61064345,1849,1849,1849,1849,0
|
|
20240603,184600,61064345,1849,1849,1849,1849,0
|
|
20240603,184500,61064345,1849,1849,1849,1849,0
|
|
20240603,184400,61064345,1849,1849,1849,1849,0
|
|
20240603,184300,61064345,1849,1849,1849,1849,0
|
|
20240603,184200,61064345,1849,1849,1849,1849,0
|
|
20240603,184100,61064345,1849,1849,1849,1849,0
|
|
20240603,184000,61064345,1849,1849,1849,1849,0
|
|
20240603,183900,61064345,1849,1849,1849,1849,0
|
|
20240603,183800,61064345,1849,1849,1849,1849,0
|
|
20240603,183700,61064345,1849,1849,1849,1849,0
|
|
20240603,183600,61064345,1849,1849,1849,1849,0
|
|
20240603,183500,61064345,1849,1849,1849,1849,0
|
|
20240603,183400,61064345,1849,1849,1849,1849,0
|
|
20240603,183300,61064345,1849,1849,1849,1849,0
|
|
20240603,183200,61064345,1849,1849,1849,1849,0
|
|
20240603,183100,61064345,1849,1849,1849,1849,0
|
|
20240603,183000,61064345,1849,1849,1849,1849,0
|
|
20240603,182900,61064345,1849,1849,1849,1849,0
|
|
20240603,182800,61064345,1849,1849,1849,1849,0
|
|
20240603,182700,61064345,1849,1849,1849,1849,0
|
|
20240603,182600,61064345,1849,1849,1849,1849,0
|
|
20240603,182500,61064345,1849,1849,1849,1849,0
|
|
20240603,182400,61064345,1849,1849,1849,1849,0
|
|
20240603,182300,61064345,1849,1849,1849,1849,0
|
|
20240603,182200,61064345,1849,1849,1849,1849,0
|
|
20240603,182100,61064345,1849,1849,1849,1849,0
|
|
20240603,182000,61064345,1849,1849,1849,1849,82
|
|
20240603,181900,61064345,1849,1849,1849,1849,0
|
|
20240603,181800,61064345,1849,1849,1849,1849,0
|
|
20240603,181700,61064345,1849,1849,1849,1849,0
|
|
20240603,181600,61064345,1849,1849,1849,1849,0
|
|
20240603,181500,61064345,1849,1849,1849,1849,0
|
|
20240603,181400,61064345,1849,1849,1849,1849,0
|
|
20240603,181300,61064345,1849,1849,1849,1849,0
|
|
20240603,181200,61064345,1849,1849,1849,1849,0
|
|
20240603,181100,61064345,1849,1849,1849,1849,0
|
|
20240603,181000,61064345,1849,1849,1849,1849,0
|
|
20240603,180900,61064345,1849,1849,1849,1849,0
|
|
20240603,180800,61064345,1849,1849,1849,1849,0
|
|
20240603,180700,61064345,1849,1849,1849,1849,0
|
|
20240603,180600,61064345,1849,1849,1849,1849,0
|
|
20240603,180500,61064345,1849,1849,1849,1849,0
|
|
20240603,180400,61064345,1849,1849,1849,1849,0
|
|
20240603,180300,61064345,1849,1849,1849,1849,0
|
|
20240603,180200,61064345,1849,1849,1849,1849,0
|
|
20240603,180100,61064345,1849,1849,1849,1849,0
|
|
20240603,180000,61064345,1849,1849,1849,1849,0
|
|
20240603,175900,61064345,1849,1849,1849,1849,0
|
|
20240603,175800,61064345,1849,1849,1849,1849,0
|
|
20240603,175700,61064345,1849,1849,1849,1849,0
|
|
20240603,175600,61064345,1849,1849,1849,1849,0
|
|
20240603,175500,61064345,1849,1849,1849,1849,0
|
|
20240603,175400,61064345,1849,1849,1849,1849,0
|
|
20240603,175300,61064345,1849,1849,1849,1849,0
|
|
20240603,175200,61064345,1849,1849,1849,1849,0
|
|
20240603,175100,61064345,1849,1849,1849,1849,0
|
|
20240603,175000,61064345,1849,1849,1849,1849,82
|
|
20240603,174900,61064345,1849,1849,1849,1849,0
|
|
20240603,174800,61064345,1849,1849,1849,1849,0
|
|
20240603,174700,61064345,1849,1849,1849,1849,0
|
|
20240603,174600,61064345,1849,1849,1849,1849,0
|
|
20240603,174500,61064345,1849,1849,1849,1849,0
|
|
20240603,174400,61064345,1849,1849,1849,1849,0
|
|
20240603,174300,61064345,1849,1849,1849,1849,0
|
|
20240603,174200,61064345,1849,1849,1849,1849,0
|
|
20240603,174100,61064345,1849,1849,1849,1849,0
|
|
20240603,174000,61064345,1849,1849,1849,1849,0
|
|
20240603,173900,61064345,1849,1849,1849,1849,0
|
|
20240603,173800,61064345,1849,1849,1849,1849,0
|
|
20240603,173700,61064345,1849,1849,1849,1849,0
|
|
20240603,173600,61064345,1849,1849,1849,1849,0
|
|
20240603,173500,61064345,1849,1849,1849,1849,0
|
|
20240603,173400,61064345,1849,1849,1849,1849,0
|
|
20240603,173300,61064345,1849,1849,1849,1849,0
|
|
20240603,173200,61064345,1849,1849,1849,1849,0
|
|
20240603,173100,61064345,1849,1849,1849,1849,0
|
|
20240603,173000,61064345,1849,1849,1849,1849,0
|
|
20240603,172900,61064345,1849,1849,1849,1849,0
|
|
20240603,172800,61064345,1849,1849,1849,1849,0
|
|
20240603,172700,61064345,1849,1849,1849,1849,0
|
|
20240603,172600,61064345,1849,1849,1849,1849,0
|
|
20240603,172500,61064345,1849,1849,1849,1849,0
|
|
20240603,172400,61064345,1849,1849,1849,1849,0
|
|
20240603,172300,61064345,1849,1849,1849,1849,0
|
|
20240603,172200,61064345,1849,1849,1849,1849,0
|
|
20240603,172100,61064345,1849,1849,1849,1849,0
|
|
20240603,172000,61064345,1849,1849,1849,1849,82
|
|
20240603,171900,61064345,1849,1849,1849,1849,0
|
|
20240603,171800,61064345,1849,1849,1849,1849,0
|
|
20240603,171700,61064345,1849,1849,1849,1849,0
|
|
20240603,171600,61064345,1849,1849,1849,1849,0
|
|
20240603,171500,61064345,1849,1849,1849,1849,0
|
|
20240603,171400,61064345,1849,1849,1849,1849,0
|
|
20240603,171300,61064345,1849,1849,1849,1849,0
|
|
20240603,171200,61064345,1849,1849,1849,1849,0
|
|
20240603,171100,61064345,1849,1849,1849,1849,0
|
|
20240603,171000,61064345,1849,1849,1849,1849,0
|
|
20240603,170900,61064345,1849,1849,1849,1849,0
|
|
20240603,170800,61064345,1849,1849,1849,1849,0
|
|
20240603,170700,61064345,1849,1849,1849,1849,0
|
|
20240603,170600,61064345,1849,1849,1849,1849,0
|
|
20240603,170500,61064345,1849,1849,1849,1849,0
|
|
20240603,170400,61064345,1849,1849,1849,1849,0
|
|
20240603,170300,61064345,1849,1849,1849,1849,0
|
|
20240603,170200,61064345,1849,1849,1849,1849,0
|
|
20240603,170100,61064345,1849,1849,1849,1849,0
|
|
20240603,170000,61064345,1849,1849,1849,1849,0
|
|
20240603,165900,61064345,1849,1849,1849,1849,0
|
|
20240603,165800,61064345,1849,1849,1849,1849,0
|
|
20240603,165700,61064345,1849,1849,1849,1849,0
|
|
20240603,165600,61064345,1849,1849,1849,1849,0
|
|
20240603,165500,61064345,1849,1849,1849,1849,0
|
|
20240603,165400,61064345,1849,1849,1849,1849,0
|
|
20240603,165300,61064345,1849,1849,1849,1849,0
|
|
20240603,165200,61064345,1849,1849,1849,1849,0
|
|
20240603,165100,61064345,1849,1849,1849,1849,0
|
|
20240603,165000,61064345,1849,1849,1849,1849,82
|
|
20240603,164900,61064345,1849,1849,1849,1849,0
|
|
20240603,164800,61064345,1849,1849,1849,1849,0
|
|
20240603,164700,61064345,1849,1849,1849,1849,0
|
|
20240603,164600,61064345,1849,1849,1849,1849,0
|
|
20240603,164500,61064345,1849,1849,1849,1849,0
|
|
20240603,164400,61064345,1849,1849,1849,1849,0
|
|
20240603,164300,61064345,1849,1849,1849,1849,0
|
|
20240603,164200,61064345,1849,1849,1849,1849,0
|
|
20240603,164100,61064345,1849,1849,1849,1849,0
|
|
20240603,164000,61064345,1849,1849,1849,1849,0
|
|
20240603,163900,61064345,1849,1849,1849,1849,0
|
|
20240603,163800,61064345,1849,1849,1849,1849,0
|
|
20240603,163700,61064345,1849,1849,1849,1849,0
|
|
20240603,163600,61064345,1849,1849,1849,1849,0
|
|
20240603,163500,61064345,1849,1849,1849,1849,0
|
|
20240603,163400,61064345,1849,1849,1849,1849,0
|
|
20240603,163300,61064345,1849,1849,1849,1849,0
|
|
20240603,163200,61064345,1849,1849,1849,1849,0
|
|
20240603,163100,61064345,1849,1849,1849,1849,0
|
|
20240603,163000,61064345,1849,1849,1849,1849,0
|
|
20240603,162900,61064345,1849,1849,1849,1849,0
|
|
20240603,162800,61064345,1849,1849,1849,1849,0
|
|
20240603,162700,61064345,1849,1849,1849,1849,0
|
|
20240603,162600,61064345,1849,1849,1849,1849,0
|
|
20240603,162500,61064345,1849,1849,1849,1849,0
|
|
20240603,162400,61064345,1849,1849,1849,1849,0
|
|
20240603,162300,61064345,1849,1849,1849,1849,0
|
|
20240603,162200,61064345,1849,1849,1849,1849,0
|
|
20240603,162100,61064345,1849,1849,1849,1849,0
|
|
20240603,162000,61064345,1849,1849,1849,1849,82
|
|
20240603,161900,61064345,1849,1849,1849,1849,0
|
|
20240603,161800,61064345,1849,1849,1849,1849,0
|
|
20240603,161700,61064345,1849,1849,1849,1849,0
|
|
20240603,161600,61064345,1849,1849,1849,1849,0
|
|
20240603,161500,61064345,1849,1849,1849,1849,0
|
|
20240603,161400,61064345,1849,1849,1849,1849,0
|
|
20240603,161300,61064345,1849,1849,1849,1849,0
|
|
20240603,161200,61064345,1849,1849,1849,1849,0
|
|
20240603,161100,61064345,1849,1849,1849,1849,0
|
|
20240603,161000,61064345,1849,1849,1849,1849,0
|
|
20240603,160900,61064345,1849,1849,1849,1849,0
|
|
20240603,160800,61064345,1849,1849,1849,1849,0
|
|
20240603,160700,61064345,1849,1849,1849,1849,0
|
|
20240603,160600,61064345,1849,1849,1849,1849,0
|
|
20240603,160500,61064345,1849,1849,1849,1849,0
|
|
20240603,160400,61064345,1849,1849,1849,1849,0
|
|
20240603,160300,61064345,1849,1849,1849,1849,0
|
|
20240603,160200,61064345,1849,1849,1849,1849,0
|
|
20240603,160100,61064345,1849,1849,1849,1849,0
|
|
20240603,160000,61064345,1849,1849,1849,1849,0
|
|
20240603,155900,61064345,1849,1849,1849,1849,0
|
|
20240603,155800,61064345,1849,1849,1849,1849,0
|
|
20240603,155700,61064345,1849,1849,1849,1849,0
|
|
20240603,155600,61064345,1849,1849,1849,1849,0
|
|
20240603,155500,61064345,1849,1849,1849,1849,0
|
|
20240603,155400,61064345,1849,1849,1849,1849,0
|
|
20240603,155300,61064345,1849,1849,1849,1849,0
|
|
20240603,155200,61064345,1849,1849,1849,1849,0
|
|
20240603,155100,61064345,1849,1849,1849,1849,0
|
|
20240603,155000,61064345,1849,1849,1849,1849,82
|
|
20240603,154900,61064345,1849,1849,1849,1849,0
|
|
20240603,154800,61064345,1849,1849,1849,1849,0
|
|
20240603,154700,61064345,1849,1849,1849,1849,0
|
|
20240603,154600,61064345,1849,1849,1849,1849,0
|
|
20240603,154500,61064345,1849,1849,1849,1849,0
|
|
20240603,154400,61064345,1849,1849,1849,1849,0
|
|
20240603,154300,61064345,1849,1849,1849,1849,0
|
|
20240603,154200,61064345,1849,1849,1849,1849,0
|
|
20240603,154100,61064345,1849,1849,1849,1849,0
|
|
20240603,154000,61064345,1849,1849,1849,1849,0
|
|
20240603,153900,61064345,1849,1849,1849,1849,0
|
|
20240603,153800,61064345,1849,1849,1849,1849,0
|
|
20240603,153700,61064345,1849,1849,1849,1849,0
|
|
20240603,153600,61064345,1849,1849,1849,1849,0
|
|
20240603,153500,61064345,1849,1849,1849,1849,0
|
|
20240603,153400,61064345,1849,1849,1849,1849,0
|
|
20240603,153300,61064345,1849,1849,1849,1849,0
|
|
20240603,153200,61064345,1849,1849,1849,1849,0
|
|
20240603,153100,61064345,1849,1849,1849,1849,0
|
|
20240603,153000,61064345,1849,1849,1849,1849,82
|
|
20240603,152900,60912727,1849,1849,1849,1849,0
|
|
20240603,152800,60912727,1849,1849,1849,1849,0
|
|
20240603,152700,60912727,1849,1849,1849,1849,0
|
|
20240603,152600,60912727,1849,1849,1849,1849,0
|
|
20240603,152500,60912727,1849,1849,1849,1849,0
|
|
20240603,152400,60912727,1849,1849,1849,1849,0
|
|
20240603,152300,60912727,1849,1849,1849,1849,0
|
|
20240603,152200,60912727,1849,1849,1849,1849,0
|
|
20240603,152100,60912727,1849,1849,1849,1849,0
|
|
20240603,152000,60912727,1849,1849,1849,1849,0
|
|
20240603,151900,60912727,1849,1848,1849,1848,2
|
|
20240603,151800,60909030,1847,1846,1847,1846,22
|
|
20240603,151700,60868397,1841,1845,1845,1841,35
|
|
20240603,151600,60803942,1841,1841,1841,1841,0
|
|
20240603,151500,60803942,1841,1841,1841,1841,0
|
|
20240603,151400,60803942,1841,1841,1841,1841,0
|
|
20240603,151300,60803942,1841,1841,1841,1841,10
|
|
20240603,151200,60785532,1845,1845,1845,1845,0
|
|
20240603,151100,60785532,1845,1844,1845,1844,883
|
|
20240603,151000,59156498,1845,1845,1845,1845,0
|
|
20240603,150900,59156498,1845,1845,1845,1845,0
|
|
20240603,150800,59156498,1845,1845,1845,1845,0
|
|
20240603,150700,59156498,1845,1845,1845,1845,47
|
|
20240603,150600,59069783,1840,1840,1840,1840,1260
|
|
20240603,150500,56751383,1834,1837,1837,1834,282
|
|
20240603,150400,56233593,1840,1840,1840,1840,303
|
|
20240603,150300,55676073,1849,1836,1849,1836,2502
|
|
20240603,150200,51068171,1835,1835,1835,1835,0
|
|
20240603,150100,51068171,1835,1835,1835,1835,1
|
|
20240603,150000,51066336,1835,1835,1835,1835,0
|
|
20240603,145900,51066336,1835,1835,1835,1835,33
|
|
20240603,145800,51005781,1839,1839,1839,1839,0
|
|
20240603,145700,51005781,1839,1839,1839,1839,0
|
|
20240603,145600,51005781,1839,1839,1839,1839,0
|
|
20240603,145500,51005781,1839,1839,1839,1839,0
|
|
20240603,145400,51005781,1839,1839,1839,1839,0
|
|
20240603,145300,51005781,1839,1839,1839,1839,0
|
|
20240603,145200,51005781,1839,1839,1839,1839,24
|
|
20240603,145100,50961645,1839,1839,1839,1839,0
|
|
20240603,145000,50961645,1839,1839,1839,1839,0
|
|
20240603,144900,50961645,1839,1839,1839,1839,0
|
|
20240603,144800,50961645,1839,1839,1839,1839,0
|
|
20240603,144700,50961645,1839,1839,1839,1839,0
|
|
20240603,144600,50961645,1839,1839,1839,1839,0
|
|
20240603,144500,50961645,1839,1839,1839,1839,0
|
|
20240603,144400,50961645,1839,1839,1839,1839,0
|
|
20240603,144300,50961645,1839,1839,1839,1839,1
|
|
20240603,144200,50959806,1839,1839,1839,1839,0
|
|
20240603,144100,50959806,1839,1839,1839,1839,0
|
|
20240603,144000,50959806,1839,1839,1839,1839,0
|
|
20240603,143900,50959806,1839,1839,1839,1839,0
|
|
20240603,143800,50959806,1839,1839,1839,1839,0
|
|
20240603,143700,50959806,1839,1834,1839,1834,90
|
|
20240603,143600,50794606,1834,1834,1834,1834,0
|
|
20240603,143500,50794606,1834,1835,1835,1834,100
|
|
20240603,143400,50611155,1838,1838,1838,1838,0
|
|
20240603,143300,50611155,1838,1838,1838,1838,0
|
|
20240603,143200,50611155,1838,1838,1838,1838,0
|
|
20240603,143100,50611155,1838,1838,1838,1838,0
|
|
20240603,143000,50611155,1838,1838,1838,1838,0
|
|
20240603,142900,50611155,1838,1838,1838,1838,58
|
|
20240603,142800,50504551,1834,1834,1834,1834,0
|
|
20240603,142700,50504551,1834,1834,1834,1834,0
|
|
20240603,142600,50504551,1834,1834,1834,1834,0
|
|
20240603,142500,50504551,1834,1834,1834,1834,88
|
|
20240603,142400,50343159,1834,1834,1834,1834,0
|
|
20240603,142300,50343159,1834,1835,1835,1834,245
|
|
20240603,142200,49893779,1834,1834,1834,1834,0
|
|
20240603,142100,49893779,1834,1834,1834,1834,0
|
|
20240603,142000,49893779,1834,1834,1834,1834,500
|
|
20240603,141900,48976779,1834,1834,1834,1834,0
|
|
20240603,141800,48976779,1834,1834,1834,1834,0
|
|
20240603,141700,48976779,1834,1834,1834,1834,0
|
|
20240603,141600,48976779,1834,1834,1834,1834,0
|
|
20240603,141500,48976779,1834,1834,1834,1834,0
|
|
20240603,141400,48976779,1834,1834,1834,1834,55
|
|
20240603,141300,48875909,1834,1834,1834,1834,0
|
|
20240603,141200,48875909,1834,1834,1834,1834,0
|
|
20240603,141100,48875909,1834,1834,1834,1834,0
|
|
20240603,141000,48875909,1834,1834,1834,1834,0
|
|
20240603,140900,48875909,1834,1834,1834,1834,15
|
|
20240603,140800,48848399,1833,1833,1833,1833,0
|
|
20240603,140700,48848399,1833,1833,1833,1833,0
|
|
20240603,140600,48848399,1833,1833,1833,1833,0
|
|
20240603,140500,48848399,1833,1833,1833,1833,0
|
|
20240603,140400,48848399,1833,1833,1833,1833,0
|
|
20240603,140300,48848399,1833,1833,1833,1833,0
|
|
20240603,140200,48848399,1833,1833,1833,1833,0
|
|
20240603,140100,48848399,1833,1833,1833,1833,0
|
|
20240603,140000,48848399,1833,1833,1833,1833,0
|
|
20240603,135900,48848399,1833,1833,1833,1833,0
|
|
20240603,135800,48848399,1833,1833,1833,1833,0
|
|
20240603,135700,48848399,1833,1833,1833,1833,0
|
|
20240603,135600,48848399,1833,1833,1833,1833,0
|
|
20240603,135500,48848399,1833,1833,1833,1833,0
|
|
20240603,135400,48848399,1833,1833,1833,1833,0
|
|
20240603,135300,48848399,1833,1833,1833,1833,0
|
|
20240603,135200,48848399,1833,1835,1835,1833,2779
|
|
20240603,135100,43751816,1839,1839,1839,1839,0
|
|
20240603,135000,43751816,1839,1839,1839,1839,0
|
|
20240603,134900,43751816,1839,1839,1839,1839,0
|
|
20240603,134800,43751816,1839,1839,1839,1839,0
|
|
20240603,134700,43751816,1839,1839,1839,1839,0
|
|
20240603,134600,43751816,1839,1839,1839,1839,0
|
|
20240603,134500,43751816,1839,1839,1839,1839,0
|
|
20240603,134400,43751816,1839,1839,1839,1839,0
|
|
20240603,134300,43751816,1839,1839,1839,1839,18
|
|
20240603,134200,43718714,1834,1834,1834,1834,0
|
|
20240603,134100,43718714,1834,1834,1834,1834,0
|
|
20240603,134000,43718714,1834,1834,1834,1834,0
|
|
20240603,133900,43718714,1834,1834,1834,1834,0
|
|
20240603,133800,43718714,1834,1834,1834,1834,0
|
|
20240603,133700,43718714,1834,1834,1834,1834,0
|
|
20240603,133600,43718714,1834,1834,1834,1834,0
|
|
20240603,133500,43718714,1834,1834,1834,1834,0
|
|
20240603,133400,43718714,1834,1834,1834,1834,0
|
|
20240603,133300,43718714,1834,1834,1834,1834,0
|
|
20240603,133200,43718714,1834,1835,1835,1834,1127
|
|
20240603,133100,41651396,1836,1836,1836,1836,0
|
|
20240603,133000,41651396,1836,1836,1836,1836,100
|
|
20240603,132900,41467796,1839,1839,1839,1839,0
|
|
20240603,132800,41467796,1839,1839,1839,1839,0
|
|
20240603,132700,41467796,1839,1839,1839,1839,0
|
|
20240603,132600,41467796,1839,1839,1839,1839,0
|
|
20240603,132500,41467796,1839,1839,1839,1839,20
|
|
20240603,132400,41431016,1839,1839,1839,1839,0
|
|
20240603,132300,41431016,1839,1839,1839,1839,0
|
|
20240603,132200,41431016,1839,1839,1839,1839,0
|
|
20240603,132100,41431016,1839,1839,1839,1839,0
|
|
20240603,132000,41431016,1839,1839,1839,1839,1
|
|
20240603,131900,41429177,1834,1834,1834,1834,0
|
|
20240603,131800,41429177,1834,1834,1834,1834,0
|
|
20240603,131700,41429177,1834,1834,1834,1834,0
|
|
20240603,131600,41429177,1834,1834,1834,1834,0
|
|
20240603,131500,41429177,1834,1834,1834,1834,0
|
|
20240603,131400,41429177,1834,1834,1834,1834,0
|
|
20240603,131300,41429177,1834,1834,1834,1834,0
|
|
20240603,131200,41429177,1834,1834,1834,1834,0
|
|
20240603,131100,41429177,1834,1834,1834,1834,0
|
|
20240603,131000,41429177,1834,1834,1834,1834,0
|
|
20240603,130900,41429177,1834,1834,1834,1834,0
|
|
20240603,130800,41429177,1834,1834,1834,1834,0
|
|
20240603,130700,41429177,1834,1834,1834,1834,0
|
|
20240603,130600,41429177,1834,1834,1834,1834,0
|
|
20240603,130500,41429177,1834,1834,1834,1834,0
|
|
20240603,130400,41429177,1834,1834,1834,1834,0
|
|
20240603,130300,41429177,1834,1834,1834,1834,0
|
|
20240603,130200,41429177,1834,1834,1834,1834,0
|
|
20240603,130100,41429177,1834,1834,1834,1834,1
|
|
20240603,130000,41427343,1829,1829,1829,1829,0
|
|
20240603,125900,41427343,1829,1829,1829,1829,0
|
|
20240603,125800,41427343,1829,1829,1829,1829,0
|
|
20240603,125700,41427343,1829,1829,1829,1829,0
|
|
20240603,125600,41427343,1829,1829,1829,1829,0
|
|
20240603,125500,41427343,1829,1829,1829,1829,0
|
|
20240603,125400,41427343,1829,1829,1829,1829,0
|
|
20240603,125300,41427343,1829,1829,1829,1829,0
|
|
20240603,125200,41427343,1829,1829,1829,1829,0
|
|
20240603,125100,41427343,1829,1829,1829,1829,0
|
|
20240603,125000,41427343,1829,1829,1829,1829,0
|
|
20240603,124900,41427343,1829,1829,1829,1829,0
|
|
20240603,124800,41427343,1829,1829,1829,1829,0
|
|
20240603,124700,41427343,1829,1829,1829,1829,0
|
|
20240603,124600,41427343,1829,1829,1829,1829,0
|
|
20240603,124500,41427343,1829,1829,1829,1829,0
|
|
20240603,124400,41427343,1829,1829,1829,1829,59
|
|
20240603,124300,41319432,1829,1829,1829,1829,0
|
|
20240603,124200,41319432,1829,1829,1829,1829,0
|
|
20240603,124100,41319432,1829,1829,1829,1829,0
|
|
20240603,124000,41319432,1829,1829,1829,1829,4
|
|
20240603,123900,41312116,1827,1827,1827,1827,0
|
|
20240603,123800,41312116,1827,1827,1827,1827,0
|
|
20240603,123700,41312116,1827,1827,1827,1827,0
|
|
20240603,123600,41312116,1827,1827,1827,1827,0
|
|
20240603,123500,41312116,1827,1827,1827,1827,0
|
|
20240603,123400,41312116,1827,1827,1827,1827,0
|
|
20240603,123300,41312116,1827,1827,1827,1827,0
|
|
20240603,123200,41312116,1827,1827,1827,1827,0
|
|
20240603,123100,41312116,1827,1827,1827,1827,0
|
|
20240603,123000,41312116,1827,1827,1827,1827,0
|
|
20240603,122900,41312116,1827,1827,1827,1827,0
|
|
20240603,122800,41312116,1827,1827,1827,1827,0
|
|
20240603,122700,41312116,1827,1827,1827,1827,0
|
|
20240603,122600,41312116,1827,1827,1827,1827,0
|
|
20240603,122500,41312116,1827,1827,1827,1827,0
|
|
20240603,122400,41312116,1827,1827,1827,1827,0
|
|
20240603,122300,41312116,1827,1827,1827,1827,0
|
|
20240603,122200,41312116,1827,1827,1827,1827,0
|
|
20240603,122100,41312116,1827,1832,1832,1827,979
|
|
20240603,122000,39520267,1832,1832,1832,1832,0
|
|
20240603,121900,39520267,1832,1832,1832,1832,0
|
|
20240603,121800,39520267,1832,1832,1832,1832,0
|
|
20240603,121700,39520267,1832,1832,1832,1832,0
|
|
20240603,121600,39520267,1832,1832,1832,1832,0
|
|
20240603,121500,39520267,1832,1832,1832,1832,0
|
|
20240603,121400,39520267,1832,1832,1832,1832,0
|
|
20240603,121300,39520267,1832,1832,1832,1832,0
|
|
20240603,121200,39520267,1832,1832,1832,1832,0
|
|
20240603,121100,39520267,1832,1833,1833,1832,961
|
|
20240603,121000,37758827,1833,1835,1835,1833,2227
|
|
20240603,120900,33674418,1834,1834,1834,1834,0
|
|
20240603,120800,33674418,1834,1834,1834,1834,0
|
|
20240603,120700,33674418,1834,1834,1834,1834,0
|
|
20240603,120600,33674418,1834,1834,1834,1834,0
|
|
20240603,120500,33674418,1834,1835,1835,1834,53
|
|
20240603,120400,33577200,1844,1844,1844,1844,0
|
|
20240603,120300,33577200,1844,1844,1844,1844,0
|
|
20240603,120200,33577200,1844,1844,1844,1844,0
|
|
20240603,120100,33577200,1844,1844,1844,1844,0
|
|
20240603,120000,33577200,1844,1844,1844,1844,0
|
|
20240603,115900,33577200,1844,1844,1844,1844,0
|
|
20240603,115800,33577200,1844,1844,1844,1844,0
|
|
20240603,115700,33577200,1844,1844,1844,1844,0
|
|
20240603,115600,33577200,1844,1844,1844,1844,0
|
|
20240603,115500,33577200,1844,1844,1844,1844,0
|
|
20240603,115400,33577200,1844,1844,1844,1844,0
|
|
20240603,115300,33577200,1844,1844,1844,1844,0
|
|
20240603,115200,33577200,1844,1844,1844,1844,0
|
|
20240603,115100,33577200,1844,1844,1844,1844,0
|
|
20240603,115000,33577200,1844,1844,1844,1844,0
|
|
20240603,114900,33577200,1844,1844,1844,1844,0
|
|
20240603,114800,33577200,1844,1844,1844,1844,0
|
|
20240603,114700,33577200,1844,1844,1844,1844,0
|
|
20240603,114600,33577200,1844,1844,1844,1844,0
|
|
20240603,114500,33577200,1844,1844,1844,1844,0
|
|
20240603,114400,33577200,1844,1844,1844,1844,0
|
|
20240603,114300,33577200,1844,1844,1844,1844,0
|
|
20240603,114200,33577200,1844,1844,1844,1844,14
|
|
20240603,114100,33551384,1844,1844,1844,1844,0
|
|
20240603,114000,33551384,1844,1844,1844,1844,0
|
|
20240603,113900,33551384,1844,1844,1844,1844,0
|
|
20240603,113800,33551384,1844,1844,1844,1844,0
|
|
20240603,113700,33551384,1844,1844,1844,1844,0
|
|
20240603,113600,33551384,1844,1834,1844,1834,2
|
|
20240603,113500,33547706,1834,1834,1834,1834,0
|
|
20240603,113400,33547706,1834,1834,1834,1834,51
|
|
20240603,113300,33454172,1833,1833,1833,1833,0
|
|
20240603,113200,33454172,1833,1833,1833,1833,0
|
|
20240603,113100,33454172,1833,1833,1833,1833,0
|
|
20240603,113000,33454172,1833,1833,1833,1833,0
|
|
20240603,112900,33454172,1833,1833,1833,1833,65
|
|
20240603,112800,33335027,1833,1833,1833,1833,0
|
|
20240603,112700,33335027,1833,1833,1833,1833,0
|
|
20240603,112600,33335027,1833,1833,1833,1833,0
|
|
20240603,112500,33335027,1833,1833,1833,1833,0
|
|
20240603,112400,33335027,1833,1833,1833,1833,0
|
|
20240603,112300,33335027,1833,1833,1833,1833,0
|
|
20240603,112200,33335027,1833,1833,1833,1833,0
|
|
20240603,112100,33335027,1833,1833,1833,1833,0
|
|
20240603,112000,33335027,1833,1833,1833,1833,0
|
|
20240603,111900,33335027,1833,1833,1833,1833,0
|
|
20240603,111800,33335027,1833,1833,1833,1833,0
|
|
20240603,111700,33335027,1833,1833,1833,1833,0
|
|
20240603,111600,33335027,1833,1833,1833,1833,0
|
|
20240603,111500,33335027,1833,1833,1833,1833,0
|
|
20240603,111400,33335027,1833,1833,1833,1833,0
|
|
20240603,111300,33335027,1833,1833,1833,1833,0
|
|
20240603,111200,33335027,1833,1833,1833,1833,0
|
|
20240603,111100,33335027,1833,1833,1833,1833,50
|
|
20240603,111000,33243377,1833,1833,1833,1833,0
|
|
20240603,110900,33243377,1833,1835,1835,1833,32
|
|
20240603,110800,33184689,1842,1842,1842,1842,0
|
|
20240603,110700,33184689,1842,1842,1842,1842,0
|
|
20240603,110600,33184689,1842,1842,1842,1842,0
|
|
20240603,110500,33184689,1842,1842,1842,1842,0
|
|
20240603,110400,33184689,1842,1842,1842,1842,0
|
|
20240603,110300,33184689,1842,1842,1842,1842,0
|
|
20240603,110200,33184689,1842,1842,1842,1842,0
|
|
20240603,110100,33184689,1842,1842,1842,1842,16
|
|
20240603,110000,33155217,1845,1845,1845,1845,91
|
|
20240603,105900,32987322,1845,1845,1845,1845,18
|
|
20240603,105800,32954112,1843,1843,1843,1843,0
|
|
20240603,105700,32954112,1843,1843,1843,1843,0
|
|
20240603,105600,32954112,1843,1843,1843,1843,0
|
|
20240603,105500,32954112,1843,1843,1843,1843,0
|
|
20240603,105400,32954112,1843,1843,1843,1843,162
|
|
20240603,105300,32655546,1843,1843,1843,1843,0
|
|
20240603,105200,32655546,1843,1843,1843,1843,0
|
|
20240603,105100,32655546,1843,1843,1843,1843,0
|
|
20240603,105000,32655546,1843,1843,1843,1843,0
|
|
20240603,104900,32655546,1843,1843,1843,1843,0
|
|
20240603,104800,32655546,1843,1843,1843,1843,0
|
|
20240603,104700,32655546,1843,1843,1843,1843,0
|
|
20240603,104600,32655546,1843,1843,1843,1843,0
|
|
20240603,104500,32655546,1843,1843,1843,1843,0
|
|
20240603,104400,32655546,1843,1832,1843,1832,84
|
|
20240603,104300,32501647,1832,1832,1832,1832,1
|
|
20240603,104200,32499815,1831,1840,1840,1831,555
|
|
20240603,104100,31478978,1840,1840,1840,1840,0
|
|
20240603,104000,31478978,1840,1840,1840,1840,55
|
|
20240603,103900,31377778,1840,1840,1840,1840,0
|
|
20240603,103800,31377778,1840,1840,1840,1840,0
|
|
20240603,103700,31377778,1840,1840,1840,1840,450
|
|
20240603,103600,30549778,1846,1846,1846,1846,0
|
|
20240603,103500,30549778,1846,1846,1846,1846,0
|
|
20240603,103400,30549778,1846,1846,1846,1846,0
|
|
20240603,103300,30549778,1846,1846,1846,1846,0
|
|
20240603,103200,30549778,1846,1846,1846,1846,37
|
|
20240603,103100,30481476,1845,1845,1845,1845,0
|
|
20240603,103000,30481476,1845,1845,1845,1845,0
|
|
20240603,102900,30481476,1845,1845,1845,1845,0
|
|
20240603,102800,30481476,1845,1845,1845,1845,0
|
|
20240603,102700,30481476,1845,1845,1845,1845,0
|
|
20240603,102600,30481476,1845,1845,1845,1845,100
|
|
20240603,102500,30296976,1834,1834,1834,1834,210
|
|
20240603,102400,29911836,1834,1834,1834,1834,0
|
|
20240603,102300,29911836,1834,1834,1834,1834,0
|
|
20240603,102200,29911836,1834,1834,1834,1834,0
|
|
20240603,102100,29911836,1834,1834,1834,1834,0
|
|
20240603,102000,29911836,1834,1834,1834,1834,0
|
|
20240603,101900,29911836,1834,1834,1834,1834,0
|
|
20240603,101800,29911836,1834,1834,1834,1834,0
|
|
20240603,101700,29911836,1834,1834,1834,1834,0
|
|
20240603,101600,29911836,1834,1834,1834,1834,0
|
|
20240603,101500,29911836,1834,1833,1834,1833,271
|
|
20240603,101400,29415019,1833,1833,1833,1833,0
|
|
20240603,101300,29415019,1833,1833,1833,1833,0
|
|
20240603,101200,29415019,1833,1833,1833,1833,200
|
|
20240603,101100,29048419,1833,1833,1833,1833,145
|
|
20240603,101000,28782634,1833,1835,1835,1833,185
|
|
20240603,100900,28443193,1833,1833,1833,1833,17
|
|
20240603,100800,28412032,1833,1833,1833,1833,17
|
|
20240603,100700,28380871,1833,1833,1833,1833,17
|
|
20240603,100600,28349710,1833,1836,1836,1833,234
|
|
20240603,100500,27920343,1836,1836,1836,1836,18
|
|
20240603,100400,27887295,1836,1837,1837,1836,18
|
|
20240603,100300,27854246,1837,1837,1837,1837,18
|
|
20240603,100200,27821180,1837,1837,1837,1837,18
|
|
20240603,100100,27788114,1837,1837,1837,1837,18
|
|
20240603,100000,27755048,1837,1837,1837,1837,18
|
|
20240603,095900,27721982,1837,1837,1837,1837,18
|
|
20240603,095800,27688916,1837,1837,1837,1837,18
|
|
20240603,095700,27655850,1837,1837,1845,1837,41
|
|
20240603,095600,27580493,1837,1837,1837,1837,0
|
|
20240603,095500,27580493,1837,1845,1845,1837,372
|
|
20240603,095400,26894305,1837,1837,1837,1837,18
|
|
20240603,095300,26861239,1837,1837,1837,1837,18
|
|
20240603,095200,26828173,1837,1837,1837,1837,18
|
|
20240603,095100,26795107,1837,1837,1837,1837,18
|
|
20240603,095000,26762041,1844,1844,1844,1844,0
|
|
20240603,094900,26762041,1844,1844,1844,1844,0
|
|
20240603,094800,26762041,1844,1844,1844,1844,0
|
|
20240603,094700,26762041,1844,1844,1844,1844,0
|
|
20240603,094600,26762041,1844,1844,1844,1844,20
|
|
20240603,094500,26725161,1837,1837,1837,1837,1
|
|
20240603,094400,26723324,1844,1844,1844,1844,0
|
|
20240603,094300,26723324,1844,1844,1844,1844,0
|
|
20240603,094200,26723324,1844,1844,1844,1844,1
|
|
20240603,094100,26721480,1844,1844,1844,1844,67
|
|
20240603,094000,26597932,1844,1844,1844,1844,0
|
|
20240603,093900,26597932,1844,1844,1844,1844,0
|
|
20240603,093800,26597932,1844,1844,1844,1844,1
|
|
20240603,093700,26596088,1843,1843,1843,1843,0
|
|
20240603,093600,26596088,1843,1836,1843,1835,367
|
|
20240603,093500,25921621,1835,1835,1835,1835,0
|
|
20240603,093400,25921621,1835,1835,1835,1835,0
|
|
20240603,093300,25921621,1835,1835,1835,1835,0
|
|
20240603,093200,25921621,1835,1835,1835,1835,0
|
|
20240603,093100,25921621,1835,1835,1835,1835,0
|
|
20240603,093000,25921621,1835,1834,1835,1834,318
|
|
20240603,092900,25338141,1831,1831,1831,1831,0
|
|
20240603,092800,25338141,1831,1829,1831,1829,167
|
|
20240603,092700,25032394,1822,1822,1822,1822,0
|
|
20240603,092600,25032394,1822,1822,1822,1822,0
|
|
20240603,092500,25032394,1822,1825,1825,1822,448
|
|
20240603,092400,24215922,1832,1825,1832,1823,610
|
|
20240603,092300,23102158,1825,1825,1825,1825,448
|
|
20240603,092200,22284558,1825,1827,1827,1825,448
|
|
20240603,092100,21466375,1827,1830,1830,1827,448
|
|
20240603,092000,20647448,1828,1829,1829,1828,448
|
|
20240603,091900,19828305,1829,1834,1834,1829,1157
|
|
20240603,091800,17708632,1833,1834,1834,1833,448
|
|
20240603,091700,16887421,1833,1834,1834,1833,550
|
|
20240603,091600,15879033,1833,1834,1834,1833,449
|
|
20240603,091500,15055776,1833,1835,1835,1833,449
|
|
20240603,091400,14232660,1833,1835,1835,1833,449
|
|
20240603,091300,13409034,1833,1834,1834,1833,449
|
|
20240603,091200,12585977,1833,1834,1834,1833,449
|
|
20240603,091100,11762959,1833,1834,1834,1833,449
|
|
20240603,091000,10939605,1834,1834,1834,1834,449
|
|
20240603,090900,10116139,1833,1833,1833,1833,449
|
|
20240603,090800,9293122,1833,1834,1834,1833,449
|
|
20240603,090700,8470099,1833,1834,1834,1833,449
|
|
20240603,090600,7647055,1833,1836,1836,1833,449
|
|
20240603,090500,6823513,1836,1836,1836,1836,505
|
|
20240603,090400,5896333,1835,1835,1835,1835,43
|
|
20240603,090300,5817428,1835,1835,1835,1835,0
|
|
20240603,090200,5817428,1835,1834,1835,1834,275
|
|
20240603,090100,5313068,1841,1851,1851,1841,264
|
|
20240603,090000,4825904,1851,1849,1851,1834,2611
|