701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,203800,334413420,7020,7020,7020,7020,403
|
|
20240716,203700,334413420,7020,7020,7020,7020,0
|
|
20240716,203600,334413420,7020,7020,7020,7020,0
|
|
20240716,203500,334413420,7020,7020,7020,7020,0
|
|
20240716,203400,334413420,7020,7020,7020,7020,0
|
|
20240716,203300,334413420,7020,7020,7020,7020,0
|
|
20240716,203200,334413420,7020,7020,7020,7020,0
|
|
20240716,203100,334413420,7020,7020,7020,7020,0
|
|
20240716,203000,334413420,7020,7020,7020,7020,0
|
|
20240716,202900,334413420,7020,7020,7020,7020,0
|
|
20240716,202800,334413420,7020,7020,7020,7020,0
|
|
20240716,202700,334413420,7020,7020,7020,7020,0
|
|
20240716,202600,334413420,7020,7020,7020,7020,0
|
|
20240716,202500,334413420,7020,7020,7020,7020,0
|
|
20240716,202400,334413420,7020,7020,7020,7020,0
|
|
20240716,202300,334413420,7020,7020,7020,7020,0
|
|
20240716,202200,334413420,7020,7020,7020,7020,0
|
|
20240716,202100,334413420,7020,7020,7020,7020,0
|
|
20240716,202000,334413420,7020,7020,7020,7020,0
|
|
20240716,201900,334413420,7020,7020,7020,7020,0
|
|
20240716,201800,334413420,7020,7020,7020,7020,0
|
|
20240716,201700,334413420,7020,7020,7020,7020,0
|
|
20240716,201600,334413420,7020,7020,7020,7020,0
|
|
20240716,201500,334413420,7020,7020,7020,7020,0
|
|
20240716,201400,334413420,7020,7020,7020,7020,0
|
|
20240716,201300,334413420,7020,7020,7020,7020,0
|
|
20240716,201200,334413420,7020,7020,7020,7020,0
|
|
20240716,201100,334413420,7020,7020,7020,7020,0
|
|
20240716,201000,334413420,7020,7020,7020,7020,0
|
|
20240716,200900,334413420,7020,7020,7020,7020,0
|
|
20240716,200800,334413420,7020,7020,7020,7020,403
|
|
20240716,200700,334413420,7020,7020,7020,7020,0
|
|
20240716,200600,334413420,7020,7020,7020,7020,0
|
|
20240716,200500,334413420,7020,7020,7020,7020,0
|
|
20240716,200400,334413420,7020,7020,7020,7020,0
|
|
20240716,200300,334413420,7020,7020,7020,7020,0
|
|
20240716,200200,334413420,7020,7020,7020,7020,0
|
|
20240716,200100,334413420,7020,7020,7020,7020,0
|
|
20240716,200000,334413420,7020,7020,7020,7020,0
|
|
20240716,195900,334413420,7020,7020,7020,7020,0
|
|
20240716,195800,334413420,7020,7020,7020,7020,0
|
|
20240716,195700,334413420,7020,7020,7020,7020,0
|
|
20240716,195600,334413420,7020,7020,7020,7020,0
|
|
20240716,195500,334413420,7020,7020,7020,7020,0
|
|
20240716,195400,334413420,7020,7020,7020,7020,0
|
|
20240716,195300,334413420,7020,7020,7020,7020,0
|
|
20240716,195200,334413420,7020,7020,7020,7020,0
|
|
20240716,195100,334413420,7020,7020,7020,7020,0
|
|
20240716,195000,334413420,7020,7020,7020,7020,0
|
|
20240716,194900,334413420,7020,7020,7020,7020,0
|
|
20240716,194800,334413420,7020,7020,7020,7020,0
|
|
20240716,194700,334413420,7020,7020,7020,7020,0
|
|
20240716,194600,334413420,7020,7020,7020,7020,0
|
|
20240716,194500,334413420,7020,7020,7020,7020,0
|
|
20240716,194400,334413420,7020,7020,7020,7020,0
|
|
20240716,194300,334413420,7020,7020,7020,7020,0
|
|
20240716,194200,334413420,7020,7020,7020,7020,0
|
|
20240716,194100,334413420,7020,7020,7020,7020,0
|
|
20240716,194000,334413420,7020,7020,7020,7020,0
|
|
20240716,193900,334413420,7020,7020,7020,7020,0
|
|
20240716,193800,334413420,7020,7020,7020,7020,403
|
|
20240716,193700,334413420,7020,7020,7020,7020,0
|
|
20240716,193600,334413420,7020,7020,7020,7020,0
|
|
20240716,193500,334413420,7020,7020,7020,7020,0
|
|
20240716,193400,334413420,7020,7020,7020,7020,0
|
|
20240716,193300,334413420,7020,7020,7020,7020,0
|
|
20240716,193200,334413420,7020,7020,7020,7020,0
|
|
20240716,193100,334413420,7020,7020,7020,7020,0
|
|
20240716,193000,334413420,7020,7020,7020,7020,0
|
|
20240716,192900,334413420,7020,7020,7020,7020,0
|
|
20240716,192800,334413420,7020,7020,7020,7020,0
|
|
20240716,192700,334413420,7020,7020,7020,7020,0
|
|
20240716,192600,334413420,7020,7020,7020,7020,0
|
|
20240716,192500,334413420,7020,7020,7020,7020,0
|
|
20240716,192400,334413420,7020,7020,7020,7020,0
|
|
20240716,192300,334413420,7020,7020,7020,7020,0
|
|
20240716,192200,334413420,7020,7020,7020,7020,0
|
|
20240716,192100,334413420,7020,7020,7020,7020,0
|
|
20240716,192000,334413420,7020,7020,7020,7020,0
|
|
20240716,191900,334413420,7020,7020,7020,7020,0
|
|
20240716,191800,334413420,7020,7020,7020,7020,0
|
|
20240716,191700,334413420,7020,7020,7020,7020,0
|
|
20240716,191600,334413420,7020,7020,7020,7020,0
|
|
20240716,191500,334413420,7020,7020,7020,7020,0
|
|
20240716,191400,334413420,7020,7020,7020,7020,0
|
|
20240716,191300,334413420,7020,7020,7020,7020,0
|
|
20240716,191200,334413420,7020,7020,7020,7020,0
|
|
20240716,191100,334413420,7020,7020,7020,7020,0
|
|
20240716,191000,334413420,7020,7020,7020,7020,0
|
|
20240716,190900,334413420,7020,7020,7020,7020,0
|
|
20240716,190800,334413420,7020,7020,7020,7020,403
|
|
20240716,190700,334413420,7020,7020,7020,7020,0
|
|
20240716,190600,334413420,7020,7020,7020,7020,0
|
|
20240716,190500,334413420,7020,7020,7020,7020,0
|
|
20240716,190400,334413420,7020,7020,7020,7020,0
|
|
20240716,190300,334413420,7020,7020,7020,7020,0
|
|
20240716,190200,334413420,7020,7020,7020,7020,0
|
|
20240716,190100,334413420,7020,7020,7020,7020,0
|
|
20240716,190000,334413420,7020,7020,7020,7020,0
|
|
20240716,185900,334413420,7020,7020,7020,7020,0
|
|
20240716,185800,334413420,7020,7020,7020,7020,0
|
|
20240716,185700,334413420,7020,7020,7020,7020,0
|
|
20240716,185600,334413420,7020,7020,7020,7020,0
|
|
20240716,185500,334413420,7020,7020,7020,7020,0
|
|
20240716,185400,334413420,7020,7020,7020,7020,0
|
|
20240716,185300,334413420,7020,7020,7020,7020,0
|
|
20240716,185200,334413420,7020,7020,7020,7020,0
|
|
20240716,185100,334413420,7020,7020,7020,7020,0
|
|
20240716,185000,334413420,7020,7020,7020,7020,0
|
|
20240716,184900,334413420,7020,7020,7020,7020,0
|
|
20240716,184800,334413420,7020,7020,7020,7020,0
|
|
20240716,184700,334413420,7020,7020,7020,7020,0
|
|
20240716,184600,334413420,7020,7020,7020,7020,0
|
|
20240716,184500,334413420,7020,7020,7020,7020,0
|
|
20240716,184400,334413420,7020,7020,7020,7020,0
|
|
20240716,184300,334413420,7020,7020,7020,7020,0
|
|
20240716,184200,334413420,7020,7020,7020,7020,0
|
|
20240716,184100,334413420,7020,7020,7020,7020,0
|
|
20240716,184000,334413420,7020,7020,7020,7020,0
|
|
20240716,183900,334413420,7020,7020,7020,7020,0
|
|
20240716,183800,334413420,7020,7020,7020,7020,403
|
|
20240716,183700,334413420,7020,7020,7020,7020,0
|
|
20240716,183600,334413420,7020,7020,7020,7020,0
|
|
20240716,183500,334413420,7020,7020,7020,7020,0
|
|
20240716,183400,334413420,7020,7020,7020,7020,0
|
|
20240716,183300,334413420,7020,7020,7020,7020,0
|
|
20240716,183200,334413420,7020,7020,7020,7020,0
|
|
20240716,183100,334413420,7020,7020,7020,7020,0
|
|
20240716,183000,334413420,7020,7020,7020,7020,0
|
|
20240716,182900,334413420,7020,7020,7020,7020,0
|
|
20240716,182800,334413420,7020,7020,7020,7020,0
|
|
20240716,182700,334413420,7020,7020,7020,7020,0
|
|
20240716,182600,334413420,7020,7020,7020,7020,0
|
|
20240716,182500,334413420,7020,7020,7020,7020,0
|
|
20240716,182400,334413420,7020,7020,7020,7020,0
|
|
20240716,182300,334413420,7020,7020,7020,7020,0
|
|
20240716,182200,334413420,7020,7020,7020,7020,0
|
|
20240716,182100,334413420,7020,7020,7020,7020,0
|
|
20240716,182000,334413420,7020,7020,7020,7020,0
|
|
20240716,181900,334413420,7020,7020,7020,7020,0
|
|
20240716,181800,334413420,7020,7020,7020,7020,0
|
|
20240716,181700,334413420,7020,7020,7020,7020,0
|
|
20240716,181600,334413420,7020,7020,7020,7020,0
|
|
20240716,181500,334413420,7020,7020,7020,7020,0
|
|
20240716,181400,334413420,7020,7020,7020,7020,0
|
|
20240716,181300,334413420,7020,7020,7020,7020,0
|
|
20240716,181200,334413420,7020,7020,7020,7020,0
|
|
20240716,181100,334413420,7020,7020,7020,7020,0
|
|
20240716,181000,334413420,7020,7020,7020,7020,0
|
|
20240716,180900,334413420,7020,7020,7020,7020,0
|
|
20240716,180800,334413420,7020,7020,7020,7020,403
|
|
20240716,180700,334413420,7020,7020,7020,7020,0
|
|
20240716,180600,334413420,7020,7020,7020,7020,0
|
|
20240716,180500,334413420,7020,7020,7020,7020,0
|
|
20240716,180400,334413420,7020,7020,7020,7020,0
|
|
20240716,180300,334413420,7020,7020,7020,7020,0
|
|
20240716,180200,334413420,7020,7020,7020,7020,0
|
|
20240716,180100,334413420,7020,7020,7020,7020,0
|
|
20240716,180000,334413420,7020,7020,7020,7020,0
|
|
20240716,175900,334413420,7020,7020,7020,7020,0
|
|
20240716,175800,334413420,7020,7020,7020,7020,0
|
|
20240716,175700,334413420,7020,7020,7020,7020,0
|
|
20240716,175600,334413420,7020,7020,7020,7020,0
|
|
20240716,175500,334413420,7020,7020,7020,7020,0
|
|
20240716,175400,334413420,7020,7020,7020,7020,0
|
|
20240716,175300,334413420,7020,7020,7020,7020,0
|
|
20240716,175200,334413420,7020,7020,7020,7020,0
|
|
20240716,175100,334413420,7020,7020,7020,7020,0
|
|
20240716,175000,334413420,7020,7020,7020,7020,0
|
|
20240716,174900,334413420,7020,7020,7020,7020,0
|
|
20240716,174800,334413420,7020,7020,7020,7020,0
|
|
20240716,174700,334413420,7020,7020,7020,7020,0
|
|
20240716,174600,334413420,7020,7020,7020,7020,0
|
|
20240716,174500,334413420,7020,7020,7020,7020,0
|
|
20240716,174400,334413420,7020,7020,7020,7020,0
|
|
20240716,174300,334413420,7020,7020,7020,7020,0
|
|
20240716,174200,334413420,7020,7020,7020,7020,0
|
|
20240716,174100,334413420,7020,7020,7020,7020,0
|
|
20240716,174000,334413420,7020,7020,7020,7020,0
|
|
20240716,173900,334413420,7020,7020,7020,7020,0
|
|
20240716,173800,334413420,7020,7020,7020,7020,403
|
|
20240716,173700,334413420,7020,7020,7020,7020,0
|
|
20240716,173600,334413420,7020,7020,7020,7020,0
|
|
20240716,173500,334413420,7020,7020,7020,7020,0
|
|
20240716,173400,334413420,7020,7020,7020,7020,0
|
|
20240716,173300,334413420,7020,7020,7020,7020,0
|
|
20240716,173200,334413420,7020,7020,7020,7020,0
|
|
20240716,173100,334413420,7020,7020,7020,7020,0
|
|
20240716,173000,334413420,7020,7020,7020,7020,0
|
|
20240716,172900,334413420,7020,7020,7020,7020,0
|
|
20240716,172800,334413420,7020,7020,7020,7020,0
|
|
20240716,172700,334413420,7020,7020,7020,7020,0
|
|
20240716,172600,334413420,7020,7020,7020,7020,0
|
|
20240716,172500,334413420,7020,7020,7020,7020,0
|
|
20240716,172400,334413420,7020,7020,7020,7020,0
|
|
20240716,172300,334413420,7020,7020,7020,7020,0
|
|
20240716,172200,334413420,7020,7020,7020,7020,0
|
|
20240716,172100,334413420,7020,7020,7020,7020,0
|
|
20240716,172000,334413420,7020,7020,7020,7020,0
|
|
20240716,171900,334413420,7020,7020,7020,7020,0
|
|
20240716,171800,334413420,7020,7020,7020,7020,0
|
|
20240716,171700,334413420,7020,7020,7020,7020,0
|
|
20240716,171600,334413420,7020,7020,7020,7020,0
|
|
20240716,171500,334413420,7020,7020,7020,7020,0
|
|
20240716,171400,334413420,7020,7020,7020,7020,0
|
|
20240716,171300,334413420,7020,7020,7020,7020,0
|
|
20240716,171200,334413420,7020,7020,7020,7020,0
|
|
20240716,171100,334413420,7020,7020,7020,7020,0
|
|
20240716,171000,334413420,7020,7020,7020,7020,0
|
|
20240716,170900,334413420,7020,7020,7020,7020,0
|
|
20240716,170800,334413420,7020,7020,7020,7020,403
|
|
20240716,170700,334413420,7020,7020,7020,7020,0
|
|
20240716,170600,334413420,7020,7020,7020,7020,0
|
|
20240716,170500,334413420,7020,7020,7020,7020,0
|
|
20240716,170400,334413420,7020,7020,7020,7020,0
|
|
20240716,170300,334413420,7020,7020,7020,7020,0
|
|
20240716,170200,334413420,7020,7020,7020,7020,0
|
|
20240716,170100,334413420,7020,7020,7020,7020,0
|
|
20240716,170000,334413420,7020,7020,7020,7020,0
|
|
20240716,165900,334413420,7020,7020,7020,7020,0
|
|
20240716,165800,334413420,7020,7020,7020,7020,0
|
|
20240716,165700,334413420,7020,7020,7020,7020,0
|
|
20240716,165600,334413420,7020,7020,7020,7020,0
|
|
20240716,165500,334413420,7020,7020,7020,7020,0
|
|
20240716,165400,334413420,7020,7020,7020,7020,0
|
|
20240716,165300,334413420,7020,7020,7020,7020,0
|
|
20240716,165200,334413420,7020,7020,7020,7020,0
|
|
20240716,165100,334413420,7020,7020,7020,7020,0
|
|
20240716,165000,334413420,7020,7020,7020,7020,0
|
|
20240716,164900,334413420,7020,7020,7020,7020,0
|
|
20240716,164800,334413420,7020,7020,7020,7020,0
|
|
20240716,164700,334413420,7020,7020,7020,7020,0
|
|
20240716,164600,334413420,7020,7020,7020,7020,0
|
|
20240716,164500,334413420,7020,7020,7020,7020,0
|
|
20240716,164400,334413420,7020,7020,7020,7020,0
|
|
20240716,164300,334413420,7020,7020,7020,7020,0
|
|
20240716,164200,334413420,7020,7020,7020,7020,0
|
|
20240716,164100,334413420,7020,7020,7020,7020,0
|
|
20240716,164000,334413420,7020,7020,7020,7020,0
|
|
20240716,163900,334413420,7020,7020,7020,7020,0
|
|
20240716,163800,334413420,7020,7020,7020,7020,403
|
|
20240716,163700,334413420,7020,7020,7020,7020,0
|
|
20240716,163600,334413420,7020,7020,7020,7020,0
|
|
20240716,163500,334413420,7020,7020,7020,7020,0
|
|
20240716,163400,334413420,7020,7020,7020,7020,0
|
|
20240716,163300,334413420,7020,7020,7020,7020,0
|
|
20240716,163200,334413420,7020,7020,7020,7020,0
|
|
20240716,163100,334413420,7020,7020,7020,7020,0
|
|
20240716,163000,334413420,7020,7020,7020,7020,0
|
|
20240716,162900,334413420,7020,7020,7020,7020,0
|
|
20240716,162800,334413420,7020,7020,7020,7020,0
|
|
20240716,162700,334413420,7020,7020,7020,7020,0
|
|
20240716,162600,334413420,7020,7020,7020,7020,0
|
|
20240716,162500,334413420,7020,7020,7020,7020,0
|
|
20240716,162400,334413420,7020,7020,7020,7020,0
|
|
20240716,162300,334413420,7020,7020,7020,7020,0
|
|
20240716,162200,334413420,7020,7020,7020,7020,0
|
|
20240716,162100,334413420,7020,7020,7020,7020,0
|
|
20240716,162000,334413420,7020,7020,7020,7020,0
|
|
20240716,161900,334413420,7020,7020,7020,7020,0
|
|
20240716,161800,334413420,7020,7020,7020,7020,0
|
|
20240716,161700,334413420,7020,7020,7020,7020,0
|
|
20240716,161600,334413420,7020,7020,7020,7020,0
|
|
20240716,161500,334413420,7020,7020,7020,7020,0
|
|
20240716,161400,334413420,7020,7020,7020,7020,0
|
|
20240716,161300,334413420,7020,7020,7020,7020,0
|
|
20240716,161200,334413420,7020,7020,7020,7020,0
|
|
20240716,161100,334413420,7020,7020,7020,7020,0
|
|
20240716,161000,334413420,7020,7020,7020,7020,0
|
|
20240716,160900,334413420,7020,7020,7020,7020,0
|
|
20240716,160800,334413420,7020,7020,7020,7020,403
|
|
20240716,160700,334413420,7020,7020,7020,7020,0
|
|
20240716,160600,334413420,7020,7020,7020,7020,0
|
|
20240716,160500,334413420,7020,7020,7020,7020,0
|
|
20240716,160400,334413420,7020,7020,7020,7020,0
|
|
20240716,160300,334413420,7020,7020,7020,7020,0
|
|
20240716,160200,334413420,7020,7020,7020,7020,0
|
|
20240716,160100,334413420,7020,7020,7020,7020,0
|
|
20240716,160000,334413420,7020,7020,7020,7020,0
|
|
20240716,155900,334413420,7020,7020,7020,7020,0
|
|
20240716,155800,334413420,7020,7020,7020,7020,0
|
|
20240716,155700,334413420,7020,7020,7020,7020,0
|
|
20240716,155600,334413420,7020,7020,7020,7020,0
|
|
20240716,155500,334413420,7020,7020,7020,7020,0
|
|
20240716,155400,334413420,7020,7020,7020,7020,0
|
|
20240716,155300,334413420,7020,7020,7020,7020,0
|
|
20240716,155200,334413420,7020,7020,7020,7020,0
|
|
20240716,155100,334413420,7020,7020,7020,7020,0
|
|
20240716,155000,334413420,7020,7020,7020,7020,0
|
|
20240716,154900,334413420,7020,7020,7020,7020,0
|
|
20240716,154800,334413420,7020,7020,7020,7020,0
|
|
20240716,154700,334413420,7020,7020,7020,7020,0
|
|
20240716,154600,334413420,7020,7020,7020,7020,0
|
|
20240716,154500,334413420,7020,7020,7020,7020,0
|
|
20240716,154400,334413420,7020,7020,7020,7020,0
|
|
20240716,154300,334413420,7020,7020,7020,7020,0
|
|
20240716,154200,334413420,7020,7020,7020,7020,0
|
|
20240716,154100,334413420,7020,7020,7020,7020,0
|
|
20240716,154000,334413420,7020,7020,7020,7020,0
|
|
20240716,153900,334413420,7020,7020,7020,7020,0
|
|
20240716,153800,334413420,7020,7020,7020,7020,403
|
|
20240716,153700,334413420,7020,7020,7020,7020,0
|
|
20240716,153600,334413420,7020,7020,7020,7020,0
|
|
20240716,153500,334413420,7020,7020,7020,7020,0
|
|
20240716,153400,334413420,7020,7020,7020,7020,0
|
|
20240716,153300,334413420,7020,7020,7020,7020,0
|
|
20240716,153200,334413420,7020,7020,7020,7020,0
|
|
20240716,153100,334413420,7020,7020,7020,7020,0
|
|
20240716,153000,334413420,7020,7020,7020,7020,403
|
|
20240716,152900,331584360,7030,7030,7030,7030,0
|
|
20240716,152800,331584360,7030,7030,7030,7030,0
|
|
20240716,152700,331584360,7030,7030,7030,7030,0
|
|
20240716,152600,331584360,7030,7030,7030,7030,0
|
|
20240716,152500,331584360,7030,7030,7030,7030,0
|
|
20240716,152400,331584360,7030,7030,7030,7030,0
|
|
20240716,152300,331584360,7030,7030,7030,7030,0
|
|
20240716,152200,331584360,7030,7030,7030,7030,0
|
|
20240716,152100,331584360,7030,7030,7030,7030,0
|
|
20240716,152000,331584360,7030,7030,7030,7030,0
|
|
20240716,151900,331584360,7030,7020,7030,7020,17
|
|
20240716,151800,331464870,7020,7020,7020,7020,2
|
|
20240716,151700,331450830,7020,7020,7020,7020,247
|
|
20240716,151600,329716890,7020,7020,7020,7020,1
|
|
20240716,151500,329709870,7020,7020,7020,7020,0
|
|
20240716,151400,329709870,7020,7020,7020,7020,49
|
|
20240716,151300,329365890,7020,7020,7020,7020,1133
|
|
20240716,151200,321412230,7030,7030,7030,7030,0
|
|
20240716,151100,321412230,7030,7030,7030,7030,5
|
|
20240716,151000,321377080,7030,7030,7030,7030,2
|
|
20240716,150900,321363020,7030,7030,7030,7030,0
|
|
20240716,150800,321363020,7030,7030,7030,7030,51
|
|
20240716,150700,321004490,7020,7020,7020,7020,0
|
|
20240716,150600,321004490,7020,7020,7020,7020,0
|
|
20240716,150500,321004490,7020,7020,7020,7020,0
|
|
20240716,150400,321004490,7020,7020,7020,7020,0
|
|
20240716,150300,321004490,7020,7020,7020,7020,0
|
|
20240716,150200,321004490,7020,7020,7020,7020,0
|
|
20240716,150100,321004490,7020,7020,7020,7020,0
|
|
20240716,150000,321004490,7020,7030,7030,7020,7
|
|
20240716,145900,320955330,7020,7020,7020,7020,0
|
|
20240716,145800,320955330,7020,7020,7020,7020,0
|
|
20240716,145700,320955330,7020,7020,7020,7020,0
|
|
20240716,145600,320955330,7020,7020,7020,7020,0
|
|
20240716,145500,320955330,7020,7030,7030,7020,500
|
|
20240716,145400,317443100,7030,7030,7030,7030,0
|
|
20240716,145300,317443100,7030,7030,7030,7030,381
|
|
20240716,145200,314764670,7030,7030,7030,7030,50
|
|
20240716,145100,314413170,7030,7030,7030,7030,0
|
|
20240716,145000,314413170,7030,7030,7030,7030,0
|
|
20240716,144900,314413170,7030,7030,7030,7030,0
|
|
20240716,144800,314413170,7030,7030,7030,7030,0
|
|
20240716,144700,314413170,7030,7030,7030,7030,1
|
|
20240716,144600,314406140,7030,7030,7030,7030,0
|
|
20240716,144500,314406140,7030,7030,7030,7030,0
|
|
20240716,144400,314406140,7030,7030,7030,7030,201
|
|
20240716,144300,312993110,7020,7020,7020,7020,12
|
|
20240716,144200,312908870,7030,7030,7030,7030,2
|
|
20240716,144100,312894810,7030,7030,7030,7030,80
|
|
20240716,144000,312332410,7020,7020,7020,7020,0
|
|
20240716,143900,312332410,7020,7020,7020,7020,0
|
|
20240716,143800,312332410,7020,7020,7020,7020,2
|
|
20240716,143700,312318370,7020,7020,7020,7020,0
|
|
20240716,143600,312318370,7020,7020,7020,7020,0
|
|
20240716,143500,312318370,7020,7020,7020,7020,0
|
|
20240716,143400,312318370,7020,7030,7030,7020,15
|
|
20240716,143300,312213020,7030,7030,7030,7030,0
|
|
20240716,143200,312213020,7030,7030,7030,7030,6
|
|
20240716,143100,312170840,7030,7030,7030,7030,0
|
|
20240716,143000,312170840,7030,7030,7030,7030,0
|
|
20240716,142900,312170840,7030,7030,7030,7030,0
|
|
20240716,142800,312170840,7030,7030,7030,7030,500
|
|
20240716,142700,308655840,7030,7030,7030,7030,2
|
|
20240716,142600,308641780,7030,7030,7030,7030,0
|
|
20240716,142500,308641780,7030,7030,7030,7030,424
|
|
20240716,142400,305661060,7020,7020,7020,7020,0
|
|
20240716,142300,305661060,7020,7020,7020,7020,0
|
|
20240716,142200,305661060,7020,7020,7020,7020,0
|
|
20240716,142100,305661060,7020,7020,7020,7020,13
|
|
20240716,142000,305569800,7020,7020,7020,7020,451
|
|
20240716,141900,302403780,7020,7020,7020,7020,12
|
|
20240716,141800,302319540,7020,7020,7020,7020,15
|
|
20240716,141700,302214240,7020,7020,7020,7020,0
|
|
20240716,141600,302214240,7020,7020,7020,7020,6
|
|
20240716,141500,302172120,7010,7010,7010,7010,150
|
|
20240716,141400,301120620,7020,7020,7020,7020,0
|
|
20240716,141300,301120620,7020,7020,7020,7020,12
|
|
20240716,141200,301036380,7020,7020,7020,7020,10
|
|
20240716,141100,300966180,7020,7020,7020,7020,0
|
|
20240716,141000,300966180,7020,7020,7020,7020,0
|
|
20240716,140900,300966180,7020,7020,7020,7020,10
|
|
20240716,140800,300895980,7020,7020,7020,7020,246
|
|
20240716,140700,299169060,7020,7020,7020,7020,0
|
|
20240716,140600,299169060,7020,7020,7020,7020,100
|
|
20240716,140500,298467060,7030,7030,7030,7030,0
|
|
20240716,140400,298467060,7030,7030,7030,7030,0
|
|
20240716,140300,298467060,7030,7020,7030,7020,112
|
|
20240716,140200,297680310,7020,7020,7020,7020,43
|
|
20240716,140100,297378450,7020,7020,7020,7020,10
|
|
20240716,140000,297308250,7020,7020,7020,7020,0
|
|
20240716,135900,297308250,7020,7020,7020,7020,0
|
|
20240716,135800,297308250,7020,7020,7020,7020,0
|
|
20240716,135700,297308250,7020,7020,7020,7020,0
|
|
20240716,135600,297308250,7020,7020,7020,7020,0
|
|
20240716,135500,297308250,7020,7020,7020,7020,49
|
|
20240716,135400,296964270,7020,7020,7020,7020,0
|
|
20240716,135300,296964270,7020,7020,7020,7020,0
|
|
20240716,135200,296964270,7020,7020,7020,7020,0
|
|
20240716,135100,296964270,7020,7020,7020,7020,61
|
|
20240716,135000,296536050,7010,7010,7010,7010,0
|
|
20240716,134900,296536050,7010,7010,7010,7010,0
|
|
20240716,134800,296536050,7010,7010,7010,7010,0
|
|
20240716,134700,296536050,7010,7020,7020,7010,40
|
|
20240716,134600,296255590,7020,7020,7020,7020,0
|
|
20240716,134500,296255590,7020,7020,7020,7020,0
|
|
20240716,134400,296255590,7020,7020,7020,7010,836
|
|
20240716,134300,290393500,7020,7020,7020,7020,394
|
|
20240716,134200,287627620,7020,7020,7020,7020,0
|
|
20240716,134100,287627620,7020,7020,7020,7020,49
|
|
20240716,134000,287283640,7020,7020,7020,7020,455
|
|
20240716,133900,284089540,7030,7020,7030,7020,1993
|
|
20240716,133800,270097680,7030,7030,7030,7030,0
|
|
20240716,133700,270097680,7030,7030,7030,7030,0
|
|
20240716,133600,270097680,7030,7030,7030,7030,0
|
|
20240716,133500,270097680,7030,7030,7030,7030,200
|
|
20240716,133400,268691680,7030,7030,7030,7030,0
|
|
20240716,133300,268691680,7030,7030,7030,7030,0
|
|
20240716,133200,268691680,7030,7030,7030,7030,0
|
|
20240716,133100,268691680,7030,7030,7030,7030,0
|
|
20240716,133000,268691680,7030,7030,7030,7030,0
|
|
20240716,132900,268691680,7030,7030,7030,7030,1
|
|
20240716,132800,268684650,7030,7030,7030,7030,0
|
|
20240716,132700,268684650,7030,7030,7030,7030,0
|
|
20240716,132600,268684650,7030,7030,7030,7030,10
|
|
20240716,132500,268614350,7030,7030,7030,7030,0
|
|
20240716,132400,268614350,7030,7030,7030,7030,30
|
|
20240716,132300,268403450,7020,7020,7020,7020,0
|
|
20240716,132200,268403450,7020,7020,7020,7020,0
|
|
20240716,132100,268403450,7020,7020,7020,7020,297
|
|
20240716,132000,266318510,7020,7020,7020,7020,500
|
|
20240716,131900,262808510,7030,7030,7030,7030,1
|
|
20240716,131800,262801480,7030,7030,7030,7030,0
|
|
20240716,131700,262801480,7030,7030,7030,7030,203
|
|
20240716,131600,261374390,7030,7030,7030,7030,100
|
|
20240716,131500,260671390,7030,7030,7030,7030,22
|
|
20240716,131400,260516730,7030,7030,7030,7030,1
|
|
20240716,131300,260509700,7030,7030,7030,7030,0
|
|
20240716,131200,260509700,7030,7030,7030,7030,1
|
|
20240716,131100,260502670,7030,7030,7030,7030,200
|
|
20240716,131000,259096670,7030,7030,7030,7030,0
|
|
20240716,130900,259096670,7030,7030,7030,7030,1
|
|
20240716,130800,259089640,7030,7030,7030,7030,0
|
|
20240716,130700,259089640,7030,7030,7030,7030,14
|
|
20240716,130600,258991220,7040,7040,7040,7040,6
|
|
20240716,130500,258948980,7040,7030,7040,7030,7
|
|
20240716,130400,258899710,7040,7040,7040,7040,0
|
|
20240716,130300,258899710,7040,7040,7040,7040,0
|
|
20240716,130200,258899710,7040,7040,7040,7040,0
|
|
20240716,130100,258899710,7040,7040,7040,7040,0
|
|
20240716,130000,258899710,7040,7030,7040,7030,7
|
|
20240716,125900,258850440,7030,7030,7030,7030,400
|
|
20240716,125800,256038440,7030,7030,7030,7030,0
|
|
20240716,125700,256038440,7030,7030,7030,7030,0
|
|
20240716,125600,256038440,7030,7030,7030,7030,0
|
|
20240716,125500,256038440,7030,7030,7030,7030,0
|
|
20240716,125400,256038440,7030,7030,7030,7030,1
|
|
20240716,125300,256031410,7030,7030,7030,7030,0
|
|
20240716,125200,256031410,7030,7030,7030,7030,0
|
|
20240716,125100,256031410,7030,7030,7030,7030,11
|
|
20240716,125000,255954080,7030,7030,7030,7030,0
|
|
20240716,124900,255954080,7030,7030,7030,7030,0
|
|
20240716,124800,255954080,7030,7030,7030,7030,0
|
|
20240716,124700,255954080,7030,7030,7030,7030,0
|
|
20240716,124600,255954080,7030,7030,7030,7030,10
|
|
20240716,124500,255883780,7030,7030,7030,7030,0
|
|
20240716,124400,255883780,7030,7030,7030,7030,2
|
|
20240716,124300,255869720,7030,7030,7030,7030,0
|
|
20240716,124200,255869720,7030,7030,7030,7030,0
|
|
20240716,124100,255869720,7030,7030,7030,7030,0
|
|
20240716,124000,255869720,7030,7030,7030,7030,0
|
|
20240716,123900,255869720,7030,7030,7030,7030,0
|
|
20240716,123800,255869720,7030,7030,7030,7030,0
|
|
20240716,123700,255869720,7030,7030,7030,7030,0
|
|
20240716,123600,255869720,7030,7030,7030,7030,0
|
|
20240716,123500,255869720,7030,7030,7030,7030,0
|
|
20240716,123400,255869720,7030,7030,7030,7030,240
|
|
20240716,123300,254182520,7040,7040,7040,7040,0
|
|
20240716,123200,254182520,7040,7040,7040,7040,4
|
|
20240716,123100,254154360,7040,7040,7040,7040,0
|
|
20240716,123000,254154360,7040,7040,7040,7040,0
|
|
20240716,122900,254154360,7040,7040,7040,7040,2
|
|
20240716,122800,254140280,7040,7040,7040,7040,0
|
|
20240716,122700,254140280,7040,7040,7040,7040,2
|
|
20240716,122600,254126200,7030,7030,7030,7030,0
|
|
20240716,122500,254126200,7030,7030,7030,7030,0
|
|
20240716,122400,254126200,7030,7030,7030,7030,0
|
|
20240716,122300,254126200,7030,7030,7030,7030,0
|
|
20240716,122200,254126200,7030,7030,7030,7030,0
|
|
20240716,122100,254126200,7030,7030,7030,7030,10
|
|
20240716,122000,254055900,7030,7030,7030,7030,0
|
|
20240716,121900,254055900,7030,7030,7030,7030,0
|
|
20240716,121800,254055900,7030,7030,7030,7030,28
|
|
20240716,121700,253859060,7030,7030,7030,7030,7
|
|
20240716,121600,253809850,7020,7020,7020,7020,0
|
|
20240716,121500,253809850,7020,7020,7020,7020,2
|
|
20240716,121400,253795810,7020,7020,7020,7020,0
|
|
20240716,121300,253795810,7020,7020,7020,7020,0
|
|
20240716,121200,253795810,7020,7020,7020,7020,1000
|
|
20240716,121100,246775810,7020,7020,7020,7020,1000
|
|
20240716,121000,239755810,7030,7030,7030,7030,4
|
|
20240716,120900,239727690,7020,7030,7030,7020,500
|
|
20240716,120800,236216450,7030,7030,7030,7030,1
|
|
20240716,120700,236209420,7040,7040,7040,7040,0
|
|
20240716,120600,236209420,7040,7030,7040,7030,88
|
|
20240716,120500,235590760,7030,7030,7030,7030,0
|
|
20240716,120400,235590760,7030,7030,7030,7030,0
|
|
20240716,120300,235590760,7030,7030,7030,7030,0
|
|
20240716,120200,235590760,7030,7030,7030,7030,0
|
|
20240716,120100,235590760,7030,7030,7030,7030,1
|
|
20240716,120000,235583730,7030,7030,7030,7030,0
|
|
20240716,115900,235583730,7030,7030,7030,7030,8
|
|
20240716,115800,235527490,7030,7030,7030,7030,0
|
|
20240716,115700,235527490,7030,7030,7030,7030,0
|
|
20240716,115600,235527490,7030,7030,7030,7030,50
|
|
20240716,115500,235175990,7030,7030,7030,7030,190
|
|
20240716,115400,233840290,7030,7030,7030,7030,449
|
|
20240716,115300,230683820,7040,7040,7040,7040,10
|
|
20240716,115200,230613420,7040,7040,7040,7040,0
|
|
20240716,115100,230613420,7040,7040,7040,7040,0
|
|
20240716,115000,230613420,7040,7040,7040,7040,0
|
|
20240716,114900,230613420,7040,7040,7040,7040,50
|
|
20240716,114800,230261420,7030,7030,7030,7030,1
|
|
20240716,114700,230254390,7030,7030,7030,7030,0
|
|
20240716,114600,230254390,7030,7030,7030,7030,0
|
|
20240716,114500,230254390,7030,7030,7030,7030,0
|
|
20240716,114400,230254390,7030,7030,7030,7030,0
|
|
20240716,114300,230254390,7030,7030,7030,7030,0
|
|
20240716,114200,230254390,7030,7030,7030,7030,1
|
|
20240716,114100,230247360,7040,7040,7040,7040,0
|
|
20240716,114000,230247360,7040,7040,7040,7040,3
|
|
20240716,113900,230226240,7040,7040,7040,7040,0
|
|
20240716,113800,230226240,7040,7040,7040,7040,0
|
|
20240716,113700,230226240,7040,7040,7040,7040,0
|
|
20240716,113600,230226240,7040,7040,7040,7040,0
|
|
20240716,113500,230226240,7040,7040,7040,7040,0
|
|
20240716,113400,230226240,7040,7040,7040,7040,0
|
|
20240716,113300,230226240,7040,7040,7040,7040,0
|
|
20240716,113200,230226240,7040,7040,7040,7040,0
|
|
20240716,113100,230226240,7040,7040,7040,7040,0
|
|
20240716,113000,230226240,7040,7040,7040,7040,10
|
|
20240716,112900,230155840,7040,7040,7040,7040,0
|
|
20240716,112800,230155840,7040,7040,7040,7040,0
|
|
20240716,112700,230155840,7040,7040,7040,7040,0
|
|
20240716,112600,230155840,7040,7040,7040,7040,1
|
|
20240716,112500,230148800,7030,7030,7030,7030,3
|
|
20240716,112400,230127710,7020,7020,7020,7020,0
|
|
20240716,112300,230127710,7020,7020,7020,7020,0
|
|
20240716,112200,230127710,7020,7020,7020,7020,3693
|
|
20240716,112100,204202850,7030,7030,7030,7030,0
|
|
20240716,112000,204202850,7030,7030,7030,7030,5
|
|
20240716,111900,204167700,7030,7030,7030,7030,0
|
|
20240716,111800,204167700,7030,7030,7030,7030,0
|
|
20240716,111700,204167700,7030,7030,7030,7030,0
|
|
20240716,111600,204167700,7030,7040,7040,7030,5
|
|
20240716,111500,204132520,7030,7020,7030,7020,85
|
|
20240716,111400,203535770,7020,7020,7020,7020,0
|
|
20240716,111300,203535770,7020,7020,7020,7020,40
|
|
20240716,111200,203254970,7020,7020,7020,7020,100
|
|
20240716,111100,202552970,7020,7020,7020,7020,0
|
|
20240716,111000,202552970,7020,7020,7020,7020,1
|
|
20240716,110900,202545950,7020,7020,7020,7020,0
|
|
20240716,110800,202545950,7020,7020,7020,7020,0
|
|
20240716,110700,202545950,7020,7020,7020,7020,0
|
|
20240716,110600,202545950,7020,7020,7020,7020,0
|
|
20240716,110500,202545950,7020,7020,7020,7020,0
|
|
20240716,110400,202545950,7020,7020,7020,7020,0
|
|
20240716,110300,202545950,7020,7020,7020,7020,200
|
|
20240716,110200,201141950,7020,7020,7020,7020,1
|
|
20240716,110100,201134930,7020,7020,7020,7020,0
|
|
20240716,110000,201134930,7020,7020,7020,7020,420
|
|
20240716,105900,198186530,7020,7030,7030,7020,279
|
|
20240716,105800,196227760,7030,7030,7030,7030,2
|
|
20240716,105700,196213700,7020,7020,7020,7020,0
|
|
20240716,105600,196213700,7020,7020,7020,7020,0
|
|
20240716,105500,196213700,7020,7020,7020,7020,171
|
|
20240716,105400,195013280,7020,7010,7020,7010,3
|
|
20240716,105300,194992230,7010,7010,7010,7010,500
|
|
20240716,105200,191487230,7010,7020,7020,7010,500
|
|
20240716,105100,187978540,7020,7020,7020,7020,138
|
|
20240716,105000,187009780,7020,7020,7020,7020,657
|
|
20240716,104900,182397640,7020,7020,7020,7020,0
|
|
20240716,104800,182397640,7020,7020,7020,7020,0
|
|
20240716,104700,182397640,7020,7020,7020,7020,1200
|
|
20240716,104600,173973640,7020,7030,7030,7020,1404
|
|
20240716,104500,164116760,7030,7030,7030,7030,0
|
|
20240716,104400,164116760,7030,7030,7030,7030,117
|
|
20240716,104300,163294250,7030,7030,7030,7030,0
|
|
20240716,104200,163294250,7030,7030,7030,7030,10
|
|
20240716,104100,163223950,7030,7030,7030,7030,0
|
|
20240716,104000,163223950,7030,7030,7030,7030,36
|
|
20240716,103900,162970870,7030,7030,7030,7030,0
|
|
20240716,103800,162970870,7030,7030,7030,7030,202
|
|
20240716,103700,161550810,7030,7030,7030,7030,201
|
|
20240716,103600,160137780,7030,7030,7030,7030,3
|
|
20240716,103500,160116690,7030,7030,7030,7030,0
|
|
20240716,103400,160116690,7030,7030,7030,7030,0
|
|
20240716,103300,160116690,7030,7030,7030,7030,113
|
|
20240716,103200,159322300,7030,7030,7030,7030,1
|
|
20240716,103100,159315270,7040,7040,7040,7040,10
|
|
20240716,103000,159244870,7040,7040,7040,7040,0
|
|
20240716,102900,159244870,7040,7040,7040,7040,0
|
|
20240716,102800,159244870,7040,7040,7040,7040,0
|
|
20240716,102700,159244870,7040,7040,7040,7040,5
|
|
20240716,102600,159209670,7030,7030,7030,7030,0
|
|
20240716,102500,159209670,7030,7030,7030,7030,0
|
|
20240716,102400,159209670,7030,7030,7030,7030,2
|
|
20240716,102300,159195610,7030,7030,7030,7030,491
|
|
20240716,102200,155743880,7030,7030,7030,7030,200
|
|
20240716,102100,154337880,7020,7020,7020,7020,400
|
|
20240716,102000,151529880,7030,7020,7030,7020,53
|
|
20240716,101900,151157320,7020,7020,7020,7020,72
|
|
20240716,101800,150651880,7020,7020,7020,7020,2054
|
|
20240716,101700,136232800,7030,7030,7030,7030,2
|
|
20240716,101600,136218740,7030,7030,7030,7030,10
|
|
20240716,101500,136148440,7020,7020,7020,7020,800
|
|
20240716,101400,130532440,7020,7020,7020,7020,0
|
|
20240716,101300,130532440,7020,7020,7020,7020,0
|
|
20240716,101200,130532440,7020,7030,7030,7020,227
|
|
20240716,101100,128936640,7030,7030,7030,7030,0
|
|
20240716,101000,128936640,7030,7030,7030,7030,2
|
|
20240716,100900,128922580,7020,7020,7020,7020,0
|
|
20240716,100800,128922580,7020,7020,7020,7020,0
|
|
20240716,100700,128922580,7020,7020,7020,7020,0
|
|
20240716,100600,128922580,7020,7020,7030,7020,28
|
|
20240716,100500,128725850,7020,7030,7030,7020,801
|
|
20240716,100400,123102820,7030,7030,7030,7030,122
|
|
20240716,100300,122245160,7040,7040,7040,7040,0
|
|
20240716,100200,122245160,7040,7030,7040,7030,281
|
|
20240716,100100,120266940,7030,7030,7030,7030,1
|
|
20240716,100000,120259910,7030,7030,7030,7030,1113
|
|
20240716,095900,112435520,7030,7030,7030,7030,220
|
|
20240716,095800,110888920,7030,7040,7040,7030,24
|
|
20240716,095700,110720180,7040,7040,7050,7040,140
|
|
20240716,095600,109734520,7050,7050,7050,7050,0
|
|
20240716,095500,109734520,7050,7040,7050,7040,1004
|
|
20240716,095400,102666340,7050,7050,7050,7050,1
|
|
20240716,095300,102659290,7030,7050,7050,7030,1577
|
|
20240716,095200,91571330,7040,7040,7040,7040,15
|
|
20240716,095100,91465730,7040,7040,7040,7040,86
|
|
20240716,095000,90860290,7040,7030,7040,7030,74
|
|
20240716,094900,90340060,7030,7030,7030,7030,56
|
|
20240716,094800,89946380,7040,7040,7040,7040,56
|
|
20240716,094700,89552140,7040,7040,7040,7040,10
|
|
20240716,094600,89481740,7030,7030,7030,7030,1
|
|
20240716,094500,89474710,7030,7030,7030,7030,0
|
|
20240716,094400,89474710,7030,7030,7030,7030,1
|
|
20240716,094300,89467680,7040,7040,7040,7040,0
|
|
20240716,094200,89467680,7040,7040,7040,7030,3071
|
|
20240716,094100,67875520,7050,7050,7050,7050,0
|
|
20240716,094000,67875520,7050,7050,7050,7050,0
|
|
20240716,093900,67875520,7050,7050,7050,7050,50
|
|
20240716,093800,67523020,7040,7040,7040,7040,1504
|
|
20240716,093700,56934860,7050,7050,7050,7050,1215
|
|
20240716,093600,48369110,7050,7050,7050,7050,0
|
|
20240716,093500,48369110,7050,7050,7050,7050,0
|
|
20240716,093400,48369110,7050,7060,7060,7050,652
|
|
20240716,093300,43772500,7050,7050,7050,7050,1
|
|
20240716,093200,43765450,7060,7060,7060,7060,0
|
|
20240716,093100,43765450,7060,7050,7060,7050,136
|
|
20240716,093000,42806290,7050,7050,7050,7050,0
|
|
20240716,092900,42806290,7050,7050,7050,7050,0
|
|
20240716,092800,42806290,7050,7050,7050,7050,141
|
|
20240716,092700,41812240,7050,7050,7050,7050,0
|
|
20240716,092600,41812240,7050,7050,7050,7050,751
|
|
20240716,092500,36517690,7050,7060,7060,7050,1020
|
|
20240716,092400,29326680,7060,7060,7060,7060,10
|
|
20240716,092300,29256080,7060,7060,7060,7060,837
|
|
20240716,092200,23346860,7070,7070,7070,7070,0
|
|
20240716,092100,23346860,7070,7070,7070,7070,165
|
|
20240716,092000,22180310,7070,7070,7070,7070,42
|
|
20240716,091900,21883370,7070,7070,7070,7070,5
|
|
20240716,091800,21848020,7070,7070,7070,7070,1
|
|
20240716,091700,21840950,7080,7080,7080,7080,0
|
|
20240716,091600,21840950,7080,7080,7080,7080,0
|
|
20240716,091500,21840950,7080,7080,7080,7080,12
|
|
20240716,091400,21755990,7070,7070,7070,7070,200
|
|
20240716,091300,20341990,7070,7070,7070,7070,1100
|
|
20240716,091200,12564990,7070,7070,7070,7070,301
|
|
20240716,091100,10436920,7060,7060,7060,7060,201
|
|
20240716,091000,9017860,7070,7070,7070,7070,0
|
|
20240716,090900,9017860,7070,7060,7070,7060,51
|
|
20240716,090800,8657590,7060,7060,7060,7060,302
|
|
20240716,090700,6525470,7060,7070,7070,7060,100
|
|
20240716,090600,5818820,7070,7070,7070,7070,27
|
|
20240716,090500,5627930,7070,7070,7070,7070,0
|
|
20240716,090400,5627930,7070,7070,7070,7070,30
|
|
20240716,090300,5415830,7060,7060,7060,7060,0
|
|
20240716,090200,5415830,7060,7060,7060,7060,0
|
|
20240716,090100,5415830,7060,7050,7060,7050,125
|
|
20240716,090000,4533760,7040,7040,7040,7040,644
|