642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193900,56249150,5030,5030,5030,5030,255
|
|
20240708,193800,56249150,5030,5030,5030,5030,0
|
|
20240708,193700,56249150,5030,5030,5030,5030,0
|
|
20240708,193600,56249150,5030,5030,5030,5030,0
|
|
20240708,193500,56249150,5030,5030,5030,5030,0
|
|
20240708,193400,56249150,5030,5030,5030,5030,0
|
|
20240708,193300,56249150,5030,5030,5030,5030,0
|
|
20240708,193200,56249150,5030,5030,5030,5030,0
|
|
20240708,193100,56249150,5030,5030,5030,5030,0
|
|
20240708,193000,56249150,5030,5030,5030,5030,0
|
|
20240708,192900,56249150,5030,5030,5030,5030,0
|
|
20240708,192800,56249150,5030,5030,5030,5030,0
|
|
20240708,192700,56249150,5030,5030,5030,5030,0
|
|
20240708,192600,56249150,5030,5030,5030,5030,0
|
|
20240708,192500,56249150,5030,5030,5030,5030,0
|
|
20240708,192400,56249150,5030,5030,5030,5030,0
|
|
20240708,192300,56249150,5030,5030,5030,5030,0
|
|
20240708,192200,56249150,5030,5030,5030,5030,0
|
|
20240708,192100,56249150,5030,5030,5030,5030,0
|
|
20240708,192000,56249150,5030,5030,5030,5030,0
|
|
20240708,191900,56249150,5030,5030,5030,5030,0
|
|
20240708,191800,56249150,5030,5030,5030,5030,0
|
|
20240708,191700,56249150,5030,5030,5030,5030,0
|
|
20240708,191600,56249150,5030,5030,5030,5030,0
|
|
20240708,191500,56249150,5030,5030,5030,5030,0
|
|
20240708,191400,56249150,5030,5030,5030,5030,0
|
|
20240708,191300,56249150,5030,5030,5030,5030,0
|
|
20240708,191200,56249150,5030,5030,5030,5030,0
|
|
20240708,191100,56249150,5030,5030,5030,5030,0
|
|
20240708,191000,56249150,5030,5030,5030,5030,0
|
|
20240708,190900,56249150,5030,5030,5030,5030,255
|
|
20240708,190800,56249150,5030,5030,5030,5030,0
|
|
20240708,190700,56249150,5030,5030,5030,5030,0
|
|
20240708,190600,56249150,5030,5030,5030,5030,0
|
|
20240708,190500,56249150,5030,5030,5030,5030,0
|
|
20240708,190400,56249150,5030,5030,5030,5030,0
|
|
20240708,190300,56249150,5030,5030,5030,5030,0
|
|
20240708,190200,56249150,5030,5030,5030,5030,0
|
|
20240708,190100,56249150,5030,5030,5030,5030,0
|
|
20240708,190000,56249150,5030,5030,5030,5030,0
|
|
20240708,185900,56249150,5030,5030,5030,5030,0
|
|
20240708,185800,56249150,5030,5030,5030,5030,0
|
|
20240708,185700,56249150,5030,5030,5030,5030,0
|
|
20240708,185600,56249150,5030,5030,5030,5030,0
|
|
20240708,185500,56249150,5030,5030,5030,5030,0
|
|
20240708,185400,56249150,5030,5030,5030,5030,0
|
|
20240708,185300,56249150,5030,5030,5030,5030,0
|
|
20240708,185200,56249150,5030,5030,5030,5030,0
|
|
20240708,185100,56249150,5030,5030,5030,5030,0
|
|
20240708,185000,56249150,5030,5030,5030,5030,0
|
|
20240708,184900,56249150,5030,5030,5030,5030,0
|
|
20240708,184800,56249150,5030,5030,5030,5030,0
|
|
20240708,184700,56249150,5030,5030,5030,5030,0
|
|
20240708,184600,56249150,5030,5030,5030,5030,0
|
|
20240708,184500,56249150,5030,5030,5030,5030,0
|
|
20240708,184400,56249150,5030,5030,5030,5030,0
|
|
20240708,184300,56249150,5030,5030,5030,5030,0
|
|
20240708,184200,56249150,5030,5030,5030,5030,0
|
|
20240708,184100,56249150,5030,5030,5030,5030,0
|
|
20240708,184000,56249150,5030,5030,5030,5030,0
|
|
20240708,183900,56249150,5030,5030,5030,5030,255
|
|
20240708,183800,56249150,5030,5030,5030,5030,0
|
|
20240708,183700,56249150,5030,5030,5030,5030,0
|
|
20240708,183600,56249150,5030,5030,5030,5030,0
|
|
20240708,183500,56249150,5030,5030,5030,5030,0
|
|
20240708,183400,56249150,5030,5030,5030,5030,0
|
|
20240708,183300,56249150,5030,5030,5030,5030,0
|
|
20240708,183200,56249150,5030,5030,5030,5030,0
|
|
20240708,183100,56249150,5030,5030,5030,5030,0
|
|
20240708,183000,56249150,5030,5030,5030,5030,0
|
|
20240708,182900,56249150,5030,5030,5030,5030,0
|
|
20240708,182800,56249150,5030,5030,5030,5030,0
|
|
20240708,182700,56249150,5030,5030,5030,5030,0
|
|
20240708,182600,56249150,5030,5030,5030,5030,0
|
|
20240708,182500,56249150,5030,5030,5030,5030,0
|
|
20240708,182400,56249150,5030,5030,5030,5030,0
|
|
20240708,182300,56249150,5030,5030,5030,5030,0
|
|
20240708,182200,56249150,5030,5030,5030,5030,0
|
|
20240708,182100,56249150,5030,5030,5030,5030,0
|
|
20240708,182000,56249150,5030,5030,5030,5030,0
|
|
20240708,181900,56249150,5030,5030,5030,5030,0
|
|
20240708,181800,56249150,5030,5030,5030,5030,0
|
|
20240708,181700,56249150,5030,5030,5030,5030,0
|
|
20240708,181600,56249150,5030,5030,5030,5030,0
|
|
20240708,181500,56249150,5030,5030,5030,5030,0
|
|
20240708,181400,56249150,5030,5030,5030,5030,0
|
|
20240708,181300,56249150,5030,5030,5030,5030,0
|
|
20240708,181200,56249150,5030,5030,5030,5030,0
|
|
20240708,181100,56249150,5030,5030,5030,5030,0
|
|
20240708,181000,56249150,5030,5030,5030,5030,0
|
|
20240708,180900,56249150,5030,5030,5030,5030,255
|
|
20240708,180800,56249150,5030,5030,5030,5030,0
|
|
20240708,180700,56249150,5030,5030,5030,5030,0
|
|
20240708,180600,56249150,5030,5030,5030,5030,0
|
|
20240708,180500,56249150,5030,5030,5030,5030,0
|
|
20240708,180400,56249150,5030,5030,5030,5030,0
|
|
20240708,180300,56249150,5030,5030,5030,5030,0
|
|
20240708,180200,56249150,5030,5030,5030,5030,0
|
|
20240708,180100,56249150,5030,5030,5030,5030,0
|
|
20240708,180000,56249150,5030,5030,5030,5030,0
|
|
20240708,175900,56249150,5030,5030,5030,5030,0
|
|
20240708,175800,56249150,5030,5030,5030,5030,0
|
|
20240708,175700,56249150,5030,5030,5030,5030,0
|
|
20240708,175600,56249150,5030,5030,5030,5030,0
|
|
20240708,175500,56249150,5030,5030,5030,5030,0
|
|
20240708,175400,56249150,5030,5030,5030,5030,0
|
|
20240708,175300,56249150,5030,5030,5030,5030,0
|
|
20240708,175200,56249150,5030,5030,5030,5030,0
|
|
20240708,175100,56249150,5030,5030,5030,5030,0
|
|
20240708,175000,56249150,5030,5030,5030,5030,0
|
|
20240708,174900,56249150,5030,5030,5030,5030,0
|
|
20240708,174800,56249150,5030,5030,5030,5030,0
|
|
20240708,174700,56249150,5030,5030,5030,5030,0
|
|
20240708,174600,56249150,5030,5030,5030,5030,0
|
|
20240708,174500,56249150,5030,5030,5030,5030,0
|
|
20240708,174400,56249150,5030,5030,5030,5030,0
|
|
20240708,174300,56249150,5030,5030,5030,5030,0
|
|
20240708,174200,56249150,5030,5030,5030,5030,0
|
|
20240708,174100,56249150,5030,5030,5030,5030,0
|
|
20240708,174000,56249150,5030,5030,5030,5030,0
|
|
20240708,173900,56249150,5030,5030,5030,5030,255
|
|
20240708,173800,56249150,5030,5030,5030,5030,0
|
|
20240708,173700,56249150,5030,5030,5030,5030,0
|
|
20240708,173600,56249150,5030,5030,5030,5030,0
|
|
20240708,173500,56249150,5030,5030,5030,5030,0
|
|
20240708,173400,56249150,5030,5030,5030,5030,0
|
|
20240708,173300,56249150,5030,5030,5030,5030,0
|
|
20240708,173200,56249150,5030,5030,5030,5030,0
|
|
20240708,173100,56249150,5030,5030,5030,5030,0
|
|
20240708,173000,56249150,5030,5030,5030,5030,0
|
|
20240708,172900,56249150,5030,5030,5030,5030,0
|
|
20240708,172800,56249150,5030,5030,5030,5030,0
|
|
20240708,172700,56249150,5030,5030,5030,5030,0
|
|
20240708,172600,56249150,5030,5030,5030,5030,0
|
|
20240708,172500,56249150,5030,5030,5030,5030,0
|
|
20240708,172400,56249150,5030,5030,5030,5030,0
|
|
20240708,172300,56249150,5030,5030,5030,5030,0
|
|
20240708,172200,56249150,5030,5030,5030,5030,0
|
|
20240708,172100,56249150,5030,5030,5030,5030,0
|
|
20240708,172000,56249150,5030,5030,5030,5030,0
|
|
20240708,171900,56249150,5030,5030,5030,5030,0
|
|
20240708,171800,56249150,5030,5030,5030,5030,0
|
|
20240708,171700,56249150,5030,5030,5030,5030,0
|
|
20240708,171600,56249150,5030,5030,5030,5030,0
|
|
20240708,171500,56249150,5030,5030,5030,5030,0
|
|
20240708,171400,56249150,5030,5030,5030,5030,0
|
|
20240708,171300,56249150,5030,5030,5030,5030,0
|
|
20240708,171200,56249150,5030,5030,5030,5030,0
|
|
20240708,171100,56249150,5030,5030,5030,5030,0
|
|
20240708,171000,56249150,5030,5030,5030,5030,0
|
|
20240708,170900,56249150,5030,5030,5030,5030,255
|
|
20240708,170800,56249150,5030,5030,5030,5030,0
|
|
20240708,170700,56249150,5030,5030,5030,5030,0
|
|
20240708,170600,56249150,5030,5030,5030,5030,0
|
|
20240708,170500,56249150,5030,5030,5030,5030,0
|
|
20240708,170400,56249150,5030,5030,5030,5030,0
|
|
20240708,170300,56249150,5030,5030,5030,5030,0
|
|
20240708,170200,56249150,5030,5030,5030,5030,0
|
|
20240708,170100,56249150,5030,5030,5030,5030,0
|
|
20240708,170000,56249150,5030,5030,5030,5030,0
|
|
20240708,165900,56249150,5030,5030,5030,5030,0
|
|
20240708,165800,56249150,5030,5030,5030,5030,0
|
|
20240708,165700,56249150,5030,5030,5030,5030,0
|
|
20240708,165600,56249150,5030,5030,5030,5030,0
|
|
20240708,165500,56249150,5030,5030,5030,5030,0
|
|
20240708,165400,56249150,5030,5030,5030,5030,0
|
|
20240708,165300,56249150,5030,5030,5030,5030,0
|
|
20240708,165200,56249150,5030,5030,5030,5030,0
|
|
20240708,165100,56249150,5030,5030,5030,5030,0
|
|
20240708,165000,56249150,5030,5030,5030,5030,0
|
|
20240708,164900,56249150,5030,5030,5030,5030,0
|
|
20240708,164800,56249150,5030,5030,5030,5030,0
|
|
20240708,164700,56249150,5030,5030,5030,5030,0
|
|
20240708,164600,56249150,5030,5030,5030,5030,0
|
|
20240708,164500,56249150,5030,5030,5030,5030,0
|
|
20240708,164400,56249150,5030,5030,5030,5030,0
|
|
20240708,164300,56249150,5030,5030,5030,5030,0
|
|
20240708,164200,56249150,5030,5030,5030,5030,0
|
|
20240708,164100,56249150,5030,5030,5030,5030,0
|
|
20240708,164000,56249150,5030,5030,5030,5030,0
|
|
20240708,163900,56249150,5030,5030,5030,5030,255
|
|
20240708,163800,56249150,5030,5030,5030,5030,0
|
|
20240708,163700,56249150,5030,5030,5030,5030,0
|
|
20240708,163600,56249150,5030,5030,5030,5030,0
|
|
20240708,163500,56249150,5030,5030,5030,5030,0
|
|
20240708,163400,56249150,5030,5030,5030,5030,0
|
|
20240708,163300,56249150,5030,5030,5030,5030,0
|
|
20240708,163200,56249150,5030,5030,5030,5030,0
|
|
20240708,163100,56249150,5030,5030,5030,5030,0
|
|
20240708,163000,56249150,5030,5030,5030,5030,0
|
|
20240708,162900,56249150,5030,5030,5030,5030,0
|
|
20240708,162800,56249150,5030,5030,5030,5030,0
|
|
20240708,162700,56249150,5030,5030,5030,5030,0
|
|
20240708,162600,56249150,5030,5030,5030,5030,0
|
|
20240708,162500,56249150,5030,5030,5030,5030,0
|
|
20240708,162400,56249150,5030,5030,5030,5030,0
|
|
20240708,162300,56249150,5030,5030,5030,5030,0
|
|
20240708,162200,56249150,5030,5030,5030,5030,0
|
|
20240708,162100,56249150,5030,5030,5030,5030,0
|
|
20240708,162000,56249150,5030,5030,5030,5030,0
|
|
20240708,161900,56249150,5030,5030,5030,5030,0
|
|
20240708,161800,56249150,5030,5030,5030,5030,0
|
|
20240708,161700,56249150,5030,5030,5030,5030,0
|
|
20240708,161600,56249150,5030,5030,5030,5030,0
|
|
20240708,161500,56249150,5030,5030,5030,5030,0
|
|
20240708,161400,56249150,5030,5030,5030,5030,0
|
|
20240708,161300,56249150,5030,5030,5030,5030,0
|
|
20240708,161200,56249150,5030,5030,5030,5030,0
|
|
20240708,161100,56249150,5030,5030,5030,5030,0
|
|
20240708,161000,56249150,5030,5030,5030,5030,0
|
|
20240708,160900,56249150,5030,5030,5030,5030,255
|
|
20240708,160800,56249150,5030,5030,5030,5030,0
|
|
20240708,160700,56249150,5030,5030,5030,5030,0
|
|
20240708,160600,56249150,5030,5030,5030,5030,0
|
|
20240708,160500,56249150,5030,5030,5030,5030,0
|
|
20240708,160400,56249150,5030,5030,5030,5030,0
|
|
20240708,160300,56249150,5030,5030,5030,5030,0
|
|
20240708,160200,56249150,5030,5030,5030,5030,0
|
|
20240708,160100,56249150,5030,5030,5030,5030,0
|
|
20240708,160000,56249150,5030,5030,5030,5030,0
|
|
20240708,155900,56249150,5030,5030,5030,5030,0
|
|
20240708,155800,56249150,5030,5030,5030,5030,0
|
|
20240708,155700,56249150,5030,5030,5030,5030,0
|
|
20240708,155600,56249150,5030,5030,5030,5030,0
|
|
20240708,155500,56249150,5030,5030,5030,5030,0
|
|
20240708,155400,56249150,5030,5030,5030,5030,0
|
|
20240708,155300,56249150,5030,5030,5030,5030,0
|
|
20240708,155200,56249150,5030,5030,5030,5030,0
|
|
20240708,155100,56249150,5030,5030,5030,5030,0
|
|
20240708,155000,56249150,5030,5030,5030,5030,0
|
|
20240708,154900,56249150,5030,5030,5030,5030,0
|
|
20240708,154800,56249150,5030,5030,5030,5030,0
|
|
20240708,154700,56249150,5030,5030,5030,5030,0
|
|
20240708,154600,56249150,5030,5030,5030,5030,0
|
|
20240708,154500,56249150,5030,5030,5030,5030,0
|
|
20240708,154400,56249150,5030,5030,5030,5030,0
|
|
20240708,154300,56249150,5030,5030,5030,5030,0
|
|
20240708,154200,56249150,5030,5030,5030,5030,0
|
|
20240708,154100,56249150,5030,5030,5030,5030,0
|
|
20240708,154000,56249150,5030,5030,5030,5030,0
|
|
20240708,153900,56249150,5030,5030,5030,5030,255
|
|
20240708,153800,56249150,5030,5030,5030,5030,0
|
|
20240708,153700,56249150,5030,5030,5030,5030,0
|
|
20240708,153600,56249150,5030,5030,5030,5030,0
|
|
20240708,153500,56249150,5030,5030,5030,5030,0
|
|
20240708,153400,56249150,5030,5030,5030,5030,0
|
|
20240708,153300,56249150,5030,5030,5030,5030,0
|
|
20240708,153200,56249150,5030,5030,5030,5030,0
|
|
20240708,153100,56249150,5030,5030,5030,5030,0
|
|
20240708,153000,56249150,5030,5030,5030,5030,255
|
|
20240708,152900,54966500,5030,5030,5030,5030,0
|
|
20240708,152800,54966500,5030,5030,5030,5030,0
|
|
20240708,152700,54966500,5030,5030,5030,5030,0
|
|
20240708,152600,54966500,5030,5030,5030,5030,0
|
|
20240708,152500,54966500,5030,5030,5030,5030,0
|
|
20240708,152400,54966500,5030,5030,5030,5030,0
|
|
20240708,152300,54966500,5030,5030,5030,5030,0
|
|
20240708,152200,54966500,5030,5030,5030,5030,0
|
|
20240708,152100,54966500,5030,5030,5030,5030,0
|
|
20240708,152000,54966500,5030,5030,5030,5030,0
|
|
20240708,151900,54966500,5030,5030,5030,5030,1
|
|
20240708,151800,54961470,5030,5030,5030,5030,0
|
|
20240708,151700,54961470,5030,5030,5030,5030,0
|
|
20240708,151600,54961470,5030,5030,5030,5030,67
|
|
20240708,151500,54624460,5030,5030,5030,5030,0
|
|
20240708,151400,54624460,5030,5030,5030,5030,0
|
|
20240708,151300,54624460,5030,5030,5030,5030,0
|
|
20240708,151200,54624460,5030,5020,5030,5020,3
|
|
20240708,151100,54609390,5020,5020,5020,5020,0
|
|
20240708,151000,54609390,5020,5020,5020,5020,0
|
|
20240708,150900,54609390,5020,5020,5020,5020,0
|
|
20240708,150800,54609390,5020,5020,5020,5020,0
|
|
20240708,150700,54609390,5020,5020,5020,5020,0
|
|
20240708,150600,54609390,5020,5020,5020,5020,0
|
|
20240708,150500,54609390,5020,5020,5020,5020,34
|
|
20240708,150400,54438710,5020,5020,5020,5020,0
|
|
20240708,150300,54438710,5020,5020,5020,5020,0
|
|
20240708,150200,54438710,5020,5020,5020,5020,0
|
|
20240708,150100,54438710,5020,5020,5020,5020,0
|
|
20240708,150000,54438710,5020,5020,5020,5020,0
|
|
20240708,145900,54438710,5020,5020,5020,5020,0
|
|
20240708,145800,54438710,5020,5020,5020,5020,0
|
|
20240708,145700,54438710,5020,5020,5020,5020,14
|
|
20240708,145600,54368430,5010,5010,5010,5010,0
|
|
20240708,145500,54368430,5010,5010,5010,5010,0
|
|
20240708,145400,54368430,5010,5010,5010,5010,0
|
|
20240708,145300,54368430,5010,5010,5010,5010,0
|
|
20240708,145200,54368430,5010,5010,5010,5010,0
|
|
20240708,145100,54368430,5010,5010,5010,5010,19
|
|
20240708,145000,54273240,5020,5020,5020,5020,0
|
|
20240708,144900,54273240,5020,5020,5020,5020,0
|
|
20240708,144800,54273240,5020,5020,5020,5020,0
|
|
20240708,144700,54273240,5020,5020,5020,5020,0
|
|
20240708,144600,54273240,5020,5020,5020,5020,0
|
|
20240708,144500,54273240,5020,5020,5020,5020,0
|
|
20240708,144400,54273240,5020,5020,5020,5020,50
|
|
20240708,144300,54022240,5020,5020,5020,5020,0
|
|
20240708,144200,54022240,5020,5020,5020,5020,1
|
|
20240708,144100,54017220,5020,5020,5020,5020,0
|
|
20240708,144000,54017220,5020,5020,5020,5020,0
|
|
20240708,143900,54017220,5020,5020,5020,5020,0
|
|
20240708,143800,54017220,5020,5020,5020,5020,0
|
|
20240708,143700,54017220,5020,5020,5020,5020,0
|
|
20240708,143600,54017220,5020,5020,5020,5020,0
|
|
20240708,143500,54017220,5020,5020,5020,5020,1
|
|
20240708,143400,54012200,5020,5020,5020,5020,39
|
|
20240708,143300,53816420,5020,5020,5020,5020,0
|
|
20240708,143200,53816420,5020,5020,5020,5020,0
|
|
20240708,143100,53816420,5020,5020,5020,5020,0
|
|
20240708,143000,53816420,5020,5020,5020,5020,1
|
|
20240708,142900,53811400,5020,5020,5020,5020,0
|
|
20240708,142800,53811400,5020,5020,5020,5020,0
|
|
20240708,142700,53811400,5020,5020,5020,5020,0
|
|
20240708,142600,53811400,5020,5020,5020,5020,360
|
|
20240708,142500,52004200,5020,5020,5020,5020,0
|
|
20240708,142400,52004200,5020,5020,5020,5020,362
|
|
20240708,142300,50186960,5010,5010,5010,5010,0
|
|
20240708,142200,50186960,5010,5010,5010,5010,0
|
|
20240708,142100,50186960,5010,5010,5010,5010,3
|
|
20240708,142000,50171930,5000,5000,5000,5000,0
|
|
20240708,141900,50171930,5000,5000,5000,5000,0
|
|
20240708,141800,50171930,5000,5000,5000,5000,0
|
|
20240708,141700,50171930,5000,5000,5000,5000,0
|
|
20240708,141600,50171930,5000,5000,5000,5000,0
|
|
20240708,141500,50171930,5000,5000,5000,5000,0
|
|
20240708,141400,50171930,5000,5000,5000,5000,0
|
|
20240708,141300,50171930,5000,5000,5000,5000,0
|
|
20240708,141200,50171930,5000,5000,5000,5000,0
|
|
20240708,141100,50171930,5000,5000,5000,5000,0
|
|
20240708,141000,50171930,5000,5000,5000,5000,0
|
|
20240708,140900,50171930,5000,5000,5000,5000,0
|
|
20240708,140800,50171930,5000,5000,5000,5000,0
|
|
20240708,140700,50171930,5000,5000,5000,5000,0
|
|
20240708,140600,50171930,5000,5000,5000,5000,0
|
|
20240708,140500,50171930,5000,5000,5000,5000,0
|
|
20240708,140400,50171930,5000,5000,5000,5000,0
|
|
20240708,140300,50171930,5000,5000,5000,5000,0
|
|
20240708,140200,50171930,5000,5000,5000,5000,0
|
|
20240708,140100,50171930,5000,5000,5000,5000,0
|
|
20240708,140000,50171930,5000,5000,5000,5000,0
|
|
20240708,135900,50171930,5000,5000,5000,5000,0
|
|
20240708,135800,50171930,5000,5000,5000,5000,0
|
|
20240708,135700,50171930,5000,5000,5000,5000,0
|
|
20240708,135600,50171930,5000,5000,5000,5000,0
|
|
20240708,135500,50171930,5000,5000,5000,5000,0
|
|
20240708,135400,50171930,5000,5000,5000,5000,0
|
|
20240708,135300,50171930,5000,5000,5000,5000,0
|
|
20240708,135200,50171930,5000,5000,5000,5000,0
|
|
20240708,135100,50171930,5000,5000,5000,5000,0
|
|
20240708,135000,50171930,5000,5000,5000,5000,200
|
|
20240708,134900,49171930,5000,5000,5000,5000,0
|
|
20240708,134800,49171930,5000,5000,5000,5000,0
|
|
20240708,134700,49171930,5000,5000,5000,5000,0
|
|
20240708,134600,49171930,5000,5000,5000,5000,0
|
|
20240708,134500,49171930,5000,5000,5000,5000,0
|
|
20240708,134400,49171930,5000,5000,5000,5000,0
|
|
20240708,134300,49171930,5000,5000,5000,5000,0
|
|
20240708,134200,49171930,5000,5000,5000,5000,0
|
|
20240708,134100,49171930,5000,5000,5000,5000,0
|
|
20240708,134000,49171930,5000,5000,5000,5000,0
|
|
20240708,133900,49171930,5000,5000,5000,5000,39
|
|
20240708,133800,48976930,5000,5000,5000,5000,0
|
|
20240708,133700,48976930,5000,5000,5000,5000,0
|
|
20240708,133600,48976930,5000,5000,5000,5000,300
|
|
20240708,133500,47476930,5000,5000,5000,5000,0
|
|
20240708,133400,47476930,5000,5000,5000,5000,0
|
|
20240708,133300,47476930,5000,5000,5000,5000,0
|
|
20240708,133200,47476930,5000,5000,5000,5000,0
|
|
20240708,133100,47476930,5000,5000,5000,5000,0
|
|
20240708,133000,47476930,5000,5000,5000,5000,0
|
|
20240708,132900,47476930,5000,5000,5000,5000,0
|
|
20240708,132800,47476930,5000,5000,5000,5000,0
|
|
20240708,132700,47476930,5000,5000,5000,5000,0
|
|
20240708,132600,47476930,5000,5010,5010,5000,1891
|
|
20240708,132500,38015460,5010,5010,5010,5010,0
|
|
20240708,132400,38015460,5010,5010,5010,5010,0
|
|
20240708,132300,38015460,5010,5010,5010,5010,0
|
|
20240708,132200,38015460,5010,5010,5010,5010,0
|
|
20240708,132100,38015460,5010,5010,5010,5010,0
|
|
20240708,132000,38015460,5010,5010,5010,5010,0
|
|
20240708,131900,38015460,5010,5010,5010,5010,0
|
|
20240708,131800,38015460,5010,5010,5010,5010,0
|
|
20240708,131700,38015460,5010,5010,5010,5010,0
|
|
20240708,131600,38015460,5010,5010,5010,5010,0
|
|
20240708,131500,38015460,5010,5010,5010,5010,0
|
|
20240708,131400,38015460,5010,5010,5010,5010,0
|
|
20240708,131300,38015460,5010,5010,5010,5010,0
|
|
20240708,131200,38015460,5010,5010,5010,5010,0
|
|
20240708,131100,38015460,5010,5010,5010,5010,0
|
|
20240708,131000,38015460,5010,5010,5010,5010,0
|
|
20240708,130900,38015460,5010,5010,5010,5010,0
|
|
20240708,130800,38015460,5010,5010,5010,5010,0
|
|
20240708,130700,38015460,5010,5010,5010,5010,0
|
|
20240708,130600,38015460,5010,5010,5010,5010,0
|
|
20240708,130500,38015460,5010,5010,5010,5010,0
|
|
20240708,130400,38015460,5010,5010,5010,5010,0
|
|
20240708,130300,38015460,5010,5010,5010,5010,0
|
|
20240708,130200,38015460,5010,5010,5010,5010,0
|
|
20240708,130100,38015460,5010,5010,5010,5010,0
|
|
20240708,130000,38015460,5010,5010,5010,5010,0
|
|
20240708,125900,38015460,5010,5010,5010,5010,0
|
|
20240708,125800,38015460,5010,5010,5010,5010,0
|
|
20240708,125700,38015460,5010,5010,5010,5010,0
|
|
20240708,125600,38015460,5010,5010,5010,5010,0
|
|
20240708,125500,38015460,5010,5010,5010,5010,0
|
|
20240708,125400,38015460,5010,5010,5010,5010,0
|
|
20240708,125300,38015460,5010,5010,5010,5010,1
|
|
20240708,125200,38010450,5030,5030,5030,5030,0
|
|
20240708,125100,38010450,5030,5030,5030,5030,0
|
|
20240708,125000,38010450,5030,5030,5030,5030,0
|
|
20240708,124900,38010450,5030,5030,5030,5030,1
|
|
20240708,124800,38005420,5010,5010,5010,5010,0
|
|
20240708,124700,38005420,5010,5010,5010,5010,0
|
|
20240708,124600,38005420,5010,5010,5010,5010,0
|
|
20240708,124500,38005420,5010,5010,5010,5010,0
|
|
20240708,124400,38005420,5010,5010,5010,5010,0
|
|
20240708,124300,38005420,5010,5010,5010,5010,1322
|
|
20240708,124200,31382200,5010,5010,5010,5010,0
|
|
20240708,124100,31382200,5010,5010,5010,5010,0
|
|
20240708,124000,31382200,5010,5010,5010,5010,0
|
|
20240708,123900,31382200,5010,5010,5010,5010,0
|
|
20240708,123800,31382200,5010,5010,5010,5010,0
|
|
20240708,123700,31382200,5010,5010,5010,5010,0
|
|
20240708,123600,31382200,5010,5010,5010,5010,0
|
|
20240708,123500,31382200,5010,5010,5010,5010,0
|
|
20240708,123400,31382200,5010,5010,5010,5010,0
|
|
20240708,123300,31382200,5010,5010,5010,5010,0
|
|
20240708,123200,31382200,5010,5010,5010,5010,0
|
|
20240708,123100,31382200,5010,5010,5010,5010,0
|
|
20240708,123000,31382200,5010,5010,5010,5010,0
|
|
20240708,122900,31382200,5010,5010,5010,5010,0
|
|
20240708,122800,31382200,5010,5010,5010,5010,0
|
|
20240708,122700,31382200,5010,5010,5010,5010,0
|
|
20240708,122600,31382200,5010,5010,5010,5010,0
|
|
20240708,122500,31382200,5010,5010,5010,5010,0
|
|
20240708,122400,31382200,5010,5010,5010,5010,4
|
|
20240708,122300,31362160,5020,5020,5020,5020,0
|
|
20240708,122200,31362160,5020,5020,5020,5020,0
|
|
20240708,122100,31362160,5020,5020,5020,5020,0
|
|
20240708,122000,31362160,5020,5020,5020,5020,0
|
|
20240708,121900,31362160,5020,5020,5020,5020,0
|
|
20240708,121800,31362160,5020,5020,5020,5020,0
|
|
20240708,121700,31362160,5020,5020,5020,5020,0
|
|
20240708,121600,31362160,5020,5020,5020,5020,0
|
|
20240708,121500,31362160,5020,5020,5020,5020,0
|
|
20240708,121400,31362160,5020,5020,5020,5020,0
|
|
20240708,121300,31362160,5020,5020,5020,5020,2
|
|
20240708,121200,31352120,5020,5020,5020,5020,0
|
|
20240708,121100,31352120,5020,5020,5020,5020,0
|
|
20240708,121000,31352120,5020,5020,5020,5020,0
|
|
20240708,120900,31352120,5020,5020,5020,5020,0
|
|
20240708,120800,31352120,5020,5020,5020,5020,0
|
|
20240708,120700,31352120,5020,5020,5020,5020,0
|
|
20240708,120600,31352120,5020,5020,5020,5020,0
|
|
20240708,120500,31352120,5020,5020,5020,5020,0
|
|
20240708,120400,31352120,5020,5020,5020,5020,630
|
|
20240708,120300,28189520,5020,5020,5020,5020,0
|
|
20240708,120200,28189520,5020,5020,5020,5020,0
|
|
20240708,120100,28189520,5020,5020,5020,5020,0
|
|
20240708,120000,28189520,5020,5020,5020,5020,0
|
|
20240708,115900,28189520,5020,5020,5020,5020,0
|
|
20240708,115800,28189520,5020,5020,5020,5020,0
|
|
20240708,115700,28189520,5020,5020,5020,5020,0
|
|
20240708,115600,28189520,5020,5020,5020,5020,0
|
|
20240708,115500,28189520,5020,5020,5020,5020,6
|
|
20240708,115400,28159400,5020,5020,5020,5020,0
|
|
20240708,115300,28159400,5020,5020,5020,5020,0
|
|
20240708,115200,28159400,5020,5020,5020,5020,0
|
|
20240708,115100,28159400,5020,5020,5020,5020,4
|
|
20240708,115000,28139320,5020,5020,5020,5020,0
|
|
20240708,114900,28139320,5020,5020,5020,5020,0
|
|
20240708,114800,28139320,5020,5020,5020,5020,4
|
|
20240708,114700,28119240,5020,5020,5020,5020,417
|
|
20240708,114600,26025900,5030,5030,5030,5030,0
|
|
20240708,114500,26025900,5030,5030,5030,5030,0
|
|
20240708,114400,26025900,5030,5030,5030,5030,0
|
|
20240708,114300,26025900,5030,5030,5030,5030,198
|
|
20240708,114200,25029960,5030,5030,5030,5030,0
|
|
20240708,114100,25029960,5030,5030,5030,5030,0
|
|
20240708,114000,25029960,5030,5030,5030,5030,6
|
|
20240708,113900,24999780,5030,5030,5030,5030,0
|
|
20240708,113800,24999780,5030,5030,5030,5030,0
|
|
20240708,113700,24999780,5030,5030,5030,5030,0
|
|
20240708,113600,24999780,5030,5030,5030,5030,0
|
|
20240708,113500,24999780,5030,5030,5030,5030,0
|
|
20240708,113400,24999780,5030,5030,5030,5030,0
|
|
20240708,113300,24999780,5030,5030,5030,5030,0
|
|
20240708,113200,24999780,5030,5030,5030,5030,0
|
|
20240708,113100,24999780,5030,5030,5030,5030,0
|
|
20240708,113000,24999780,5030,5030,5030,5030,4
|
|
20240708,112900,24979660,5030,5030,5030,5030,0
|
|
20240708,112800,24979660,5030,5030,5030,5030,0
|
|
20240708,112700,24979660,5030,5030,5030,5030,0
|
|
20240708,112600,24979660,5030,5030,5030,5030,0
|
|
20240708,112500,24979660,5030,5030,5030,5030,19
|
|
20240708,112400,24884090,5030,5030,5030,5030,0
|
|
20240708,112300,24884090,5030,5030,5030,5030,0
|
|
20240708,112200,24884090,5030,5030,5030,5030,0
|
|
20240708,112100,24884090,5030,5030,5030,5030,0
|
|
20240708,112000,24884090,5030,5030,5030,5030,0
|
|
20240708,111900,24884090,5030,5030,5030,5030,0
|
|
20240708,111800,24884090,5030,5030,5030,5030,0
|
|
20240708,111700,24884090,5030,5030,5030,5030,0
|
|
20240708,111600,24884090,5030,5030,5030,5030,0
|
|
20240708,111500,24884090,5030,5030,5030,5030,50
|
|
20240708,111400,24632590,5010,5010,5010,5010,0
|
|
20240708,111300,24632590,5010,5010,5010,5010,0
|
|
20240708,111200,24632590,5010,5010,5010,5010,0
|
|
20240708,111100,24632590,5010,5010,5010,5010,0
|
|
20240708,111000,24632590,5010,5010,5010,5010,0
|
|
20240708,110900,24632590,5010,5010,5010,5010,200
|
|
20240708,110800,23630590,5010,5010,5010,5010,17
|
|
20240708,110700,23545420,5020,5020,5020,5020,2
|
|
20240708,110600,23535380,5020,5020,5020,5020,1
|
|
20240708,110500,23530360,5010,5010,5010,5010,0
|
|
20240708,110400,23530360,5010,5010,5010,5010,0
|
|
20240708,110300,23530360,5010,5010,5010,5010,0
|
|
20240708,110200,23530360,5010,5010,5010,5010,0
|
|
20240708,110100,23530360,5010,5010,5010,5010,0
|
|
20240708,110000,23530360,5010,5010,5010,5010,800
|
|
20240708,105900,19522360,5010,5010,5010,5010,0
|
|
20240708,105800,19522360,5010,5010,5010,5010,0
|
|
20240708,105700,19522360,5010,5010,5010,5010,0
|
|
20240708,105600,19522360,5010,5010,5010,5010,0
|
|
20240708,105500,19522360,5010,5010,5010,5010,1
|
|
20240708,105400,19517350,5010,5020,5020,5010,101
|
|
20240708,105300,19010340,5010,5010,5010,5010,10
|
|
20240708,105200,18960240,5020,5020,5020,5020,0
|
|
20240708,105100,18960240,5020,5020,5020,5020,8
|
|
20240708,105000,18920080,5020,5020,5020,5020,3
|
|
20240708,104900,18905020,5030,5030,5030,5030,0
|
|
20240708,104800,18905020,5030,5030,5030,5030,0
|
|
20240708,104700,18905020,5030,5030,5030,5030,0
|
|
20240708,104600,18905020,5030,5030,5030,5030,0
|
|
20240708,104500,18905020,5030,5030,5030,5030,0
|
|
20240708,104400,18905020,5030,5030,5030,5030,0
|
|
20240708,104300,18905020,5030,5030,5030,5030,0
|
|
20240708,104200,18905020,5030,5030,5030,5030,0
|
|
20240708,104100,18905020,5030,5030,5030,5030,3
|
|
20240708,104000,18889930,5030,5030,5030,5030,5
|
|
20240708,103900,18864780,5010,5010,5010,5010,0
|
|
20240708,103800,18864780,5010,5010,5010,5010,0
|
|
20240708,103700,18864780,5010,5010,5010,5010,0
|
|
20240708,103600,18864780,5010,5010,5010,5010,0
|
|
20240708,103500,18864780,5010,5010,5010,5010,0
|
|
20240708,103400,18864780,5010,5010,5010,5010,0
|
|
20240708,103300,18864780,5010,5010,5010,5010,0
|
|
20240708,103200,18864780,5010,5010,5010,5010,200
|
|
20240708,103100,17862780,5000,5000,5000,5000,0
|
|
20240708,103000,17862780,5000,5000,5000,5000,0
|
|
20240708,102900,17862780,5000,5000,5000,5000,0
|
|
20240708,102800,17862780,5000,5000,5000,5000,0
|
|
20240708,102700,17862780,5000,5000,5000,5000,0
|
|
20240708,102600,17862780,5000,5000,5000,5000,0
|
|
20240708,102500,17862780,5000,5000,5000,5000,0
|
|
20240708,102400,17862780,5000,5000,5000,5000,0
|
|
20240708,102300,17862780,5000,5010,5010,5000,30
|
|
20240708,102200,17712760,5010,5010,5010,5010,200
|
|
20240708,102100,16710760,5010,5010,5010,5010,0
|
|
20240708,102000,16710760,5010,5010,5010,5010,0
|
|
20240708,101900,16710760,5010,5010,5010,5010,0
|
|
20240708,101800,16710760,5010,5010,5010,5010,0
|
|
20240708,101700,16710760,5010,5010,5010,5010,0
|
|
20240708,101600,16710760,5010,5010,5010,5010,0
|
|
20240708,101500,16710760,5010,5010,5010,5010,0
|
|
20240708,101400,16710760,5010,5010,5010,5010,346
|
|
20240708,101300,14977300,5010,5010,5010,5010,175
|
|
20240708,101200,14100550,5010,5010,5010,5010,0
|
|
20240708,101100,14100550,5010,5010,5010,5010,0
|
|
20240708,101000,14100550,5010,5010,5010,5010,5
|
|
20240708,100900,14075500,5010,5010,5010,5010,41
|
|
20240708,100800,13870090,5010,5020,5020,5010,535
|
|
20240708,100700,11189480,5020,5020,5020,5020,0
|
|
20240708,100600,11189480,5020,5020,5020,5020,0
|
|
20240708,100500,11189480,5020,5020,5020,5020,0
|
|
20240708,100400,11189480,5020,5020,5020,5020,0
|
|
20240708,100300,11189480,5020,5020,5020,5020,0
|
|
20240708,100200,11189480,5020,5020,5020,5020,0
|
|
20240708,100100,11189480,5020,5020,5020,5020,0
|
|
20240708,100000,11189480,5020,5010,5020,5010,210
|
|
20240708,095900,10135330,5010,5010,5010,5010,0
|
|
20240708,095800,10135330,5010,5010,5010,5010,0
|
|
20240708,095700,10135330,5010,5010,5010,5010,0
|
|
20240708,095600,10135330,5010,5010,5010,5010,0
|
|
20240708,095500,10135330,5010,5010,5010,5010,0
|
|
20240708,095400,10135330,5010,5010,5010,5010,0
|
|
20240708,095300,10135330,5010,5010,5010,5010,1
|
|
20240708,095200,10130320,5010,5010,5010,5010,0
|
|
20240708,095100,10130320,5010,5010,5010,5010,5
|
|
20240708,095000,10105270,5010,5010,5010,5010,0
|
|
20240708,094900,10105270,5010,5010,5010,5010,0
|
|
20240708,094800,10105270,5010,5010,5010,5010,0
|
|
20240708,094700,10105270,5010,5010,5010,5010,0
|
|
20240708,094600,10105270,5010,5010,5010,5010,0
|
|
20240708,094500,10105270,5010,5010,5010,5010,0
|
|
20240708,094400,10105270,5010,5010,5010,5010,0
|
|
20240708,094300,10105270,5010,5010,5010,5010,0
|
|
20240708,094200,10105270,5010,5010,5010,5010,0
|
|
20240708,094100,10105270,5010,5010,5010,5010,0
|
|
20240708,094000,10105270,5010,5010,5010,5010,0
|
|
20240708,093900,10105270,5010,5010,5010,5010,0
|
|
20240708,093800,10105270,5010,5010,5010,5010,0
|
|
20240708,093700,10105270,5010,5010,5010,5010,0
|
|
20240708,093600,10105270,5010,5010,5010,5010,0
|
|
20240708,093500,10105270,5010,5010,5010,5010,0
|
|
20240708,093400,10105270,5010,5010,5010,5010,0
|
|
20240708,093300,10105270,5010,5010,5010,5010,2
|
|
20240708,093200,10095250,5020,5020,5020,5020,71
|
|
20240708,093100,9738830,5020,5020,5020,5020,30
|
|
20240708,093000,9588230,5020,5020,5020,5020,0
|
|
20240708,092900,9588230,5020,5020,5020,5020,0
|
|
20240708,092800,9588230,5020,5020,5020,5020,0
|
|
20240708,092700,9588230,5020,5020,5020,5020,0
|
|
20240708,092600,9588230,5020,5020,5020,5020,1611
|
|
20240708,092500,1501010,5030,5030,5030,5030,0
|
|
20240708,092400,1501010,5030,5030,5030,5030,0
|
|
20240708,092300,1501010,5030,5030,5030,5030,0
|
|
20240708,092200,1501010,5030,5030,5030,5030,19
|
|
20240708,092100,1405440,5020,5020,5020,5020,0
|
|
20240708,092000,1405440,5020,5020,5020,5020,0
|
|
20240708,091900,1405440,5020,5020,5020,5020,0
|
|
20240708,091800,1405440,5020,5020,5020,5020,2
|
|
20240708,091700,1395400,5020,5020,5020,5020,5
|
|
20240708,091600,1370300,5020,5020,5020,5020,35
|
|
20240708,091500,1194600,5020,5020,5020,5020,0
|
|
20240708,091400,1194600,5020,5020,5020,5020,0
|
|
20240708,091300,1194600,5020,5020,5020,5020,0
|
|
20240708,091200,1194600,5020,5040,5040,5020,21
|
|
20240708,091100,1088820,5040,5040,5040,5040,0
|
|
20240708,091000,1088820,5040,5040,5040,5040,0
|
|
20240708,090900,1088820,5040,5040,5040,5040,0
|
|
20240708,090800,1088820,5040,5040,5040,5040,0
|
|
20240708,090700,1088820,5040,5040,5040,5040,0
|
|
20240708,090600,1088820,5040,5040,5040,5040,0
|
|
20240708,090500,1088820,5040,5040,5040,5040,0
|
|
20240708,090400,1088820,5040,5040,5040,5040,14
|
|
20240708,090300,1018260,5040,5040,5040,5040,27
|
|
20240708,090200,882180,5070,5070,5070,5070,0
|
|
20240708,090100,882180,5070,5070,5070,5070,0
|
|
20240708,090000,882180,5070,5070,5070,5070,174
|