688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202500,63686605,3020,3020,3020,3020,472
|
|
20240709,202400,63686605,3020,3020,3020,3020,0
|
|
20240709,202300,63686605,3020,3020,3020,3020,0
|
|
20240709,202200,63686605,3020,3020,3020,3020,0
|
|
20240709,202100,63686605,3020,3020,3020,3020,0
|
|
20240709,202000,63686605,3020,3020,3020,3020,0
|
|
20240709,201900,63686605,3020,3020,3020,3020,0
|
|
20240709,201800,63686605,3020,3020,3020,3020,0
|
|
20240709,201700,63686605,3020,3020,3020,3020,0
|
|
20240709,201600,63686605,3020,3020,3020,3020,0
|
|
20240709,201500,63686605,3020,3020,3020,3020,0
|
|
20240709,201400,63686605,3020,3020,3020,3020,0
|
|
20240709,201300,63686605,3020,3020,3020,3020,0
|
|
20240709,201200,63686605,3020,3020,3020,3020,0
|
|
20240709,201100,63686605,3020,3020,3020,3020,0
|
|
20240709,201000,63686605,3020,3020,3020,3020,0
|
|
20240709,200900,63686605,3020,3020,3020,3020,0
|
|
20240709,200800,63686605,3020,3020,3020,3020,0
|
|
20240709,200700,63686605,3020,3020,3020,3020,0
|
|
20240709,200600,63686605,3020,3020,3020,3020,0
|
|
20240709,200500,63686605,3020,3020,3020,3020,0
|
|
20240709,200400,63686605,3020,3020,3020,3020,0
|
|
20240709,200300,63686605,3020,3020,3020,3020,0
|
|
20240709,200200,63686605,3020,3020,3020,3020,0
|
|
20240709,200100,63686605,3020,3020,3020,3020,0
|
|
20240709,200000,63686605,3020,3020,3020,3020,0
|
|
20240709,195900,63686605,3020,3020,3020,3020,0
|
|
20240709,195800,63686605,3020,3020,3020,3020,0
|
|
20240709,195700,63686605,3020,3020,3020,3020,0
|
|
20240709,195600,63686605,3020,3020,3020,3020,0
|
|
20240709,195500,63686605,3020,3020,3020,3020,472
|
|
20240709,195400,63686605,3020,3020,3020,3020,0
|
|
20240709,195300,63686605,3020,3020,3020,3020,0
|
|
20240709,195200,63686605,3020,3020,3020,3020,0
|
|
20240709,195100,63686605,3020,3020,3020,3020,0
|
|
20240709,195000,63686605,3020,3020,3020,3020,0
|
|
20240709,194900,63686605,3020,3020,3020,3020,0
|
|
20240709,194800,63686605,3020,3020,3020,3020,0
|
|
20240709,194700,63686605,3020,3020,3020,3020,0
|
|
20240709,194600,63686605,3020,3020,3020,3020,0
|
|
20240709,194500,63686605,3020,3020,3020,3020,0
|
|
20240709,194400,63686605,3020,3020,3020,3020,0
|
|
20240709,194300,63686605,3020,3020,3020,3020,0
|
|
20240709,194200,63686605,3020,3020,3020,3020,0
|
|
20240709,194100,63686605,3020,3020,3020,3020,0
|
|
20240709,194000,63686605,3020,3020,3020,3020,0
|
|
20240709,193900,63686605,3020,3020,3020,3020,0
|
|
20240709,193800,63686605,3020,3020,3020,3020,0
|
|
20240709,193700,63686605,3020,3020,3020,3020,0
|
|
20240709,193600,63686605,3020,3020,3020,3020,0
|
|
20240709,193500,63686605,3020,3020,3020,3020,0
|
|
20240709,193400,63686605,3020,3020,3020,3020,0
|
|
20240709,193300,63686605,3020,3020,3020,3020,0
|
|
20240709,193200,63686605,3020,3020,3020,3020,0
|
|
20240709,193100,63686605,3020,3020,3020,3020,0
|
|
20240709,193000,63686605,3020,3020,3020,3020,0
|
|
20240709,192900,63686605,3020,3020,3020,3020,0
|
|
20240709,192800,63686605,3020,3020,3020,3020,0
|
|
20240709,192700,63686605,3020,3020,3020,3020,0
|
|
20240709,192600,63686605,3020,3020,3020,3020,0
|
|
20240709,192500,63686605,3020,3020,3020,3020,472
|
|
20240709,192400,63686605,3020,3020,3020,3020,0
|
|
20240709,192300,63686605,3020,3020,3020,3020,0
|
|
20240709,192200,63686605,3020,3020,3020,3020,0
|
|
20240709,192100,63686605,3020,3020,3020,3020,0
|
|
20240709,192000,63686605,3020,3020,3020,3020,0
|
|
20240709,191900,63686605,3020,3020,3020,3020,0
|
|
20240709,191800,63686605,3020,3020,3020,3020,0
|
|
20240709,191700,63686605,3020,3020,3020,3020,0
|
|
20240709,191600,63686605,3020,3020,3020,3020,0
|
|
20240709,191500,63686605,3020,3020,3020,3020,0
|
|
20240709,191400,63686605,3020,3020,3020,3020,0
|
|
20240709,191300,63686605,3020,3020,3020,3020,0
|
|
20240709,191200,63686605,3020,3020,3020,3020,0
|
|
20240709,191100,63686605,3020,3020,3020,3020,0
|
|
20240709,191000,63686605,3020,3020,3020,3020,0
|
|
20240709,190900,63686605,3020,3020,3020,3020,0
|
|
20240709,190800,63686605,3020,3020,3020,3020,0
|
|
20240709,190700,63686605,3020,3020,3020,3020,0
|
|
20240709,190600,63686605,3020,3020,3020,3020,0
|
|
20240709,190500,63686605,3020,3020,3020,3020,0
|
|
20240709,190400,63686605,3020,3020,3020,3020,0
|
|
20240709,190300,63686605,3020,3020,3020,3020,0
|
|
20240709,190200,63686605,3020,3020,3020,3020,0
|
|
20240709,190100,63686605,3020,3020,3020,3020,0
|
|
20240709,190000,63686605,3020,3020,3020,3020,0
|
|
20240709,185900,63686605,3020,3020,3020,3020,0
|
|
20240709,185800,63686605,3020,3020,3020,3020,0
|
|
20240709,185700,63686605,3020,3020,3020,3020,0
|
|
20240709,185600,63686605,3020,3020,3020,3020,0
|
|
20240709,185500,63686605,3020,3020,3020,3020,472
|
|
20240709,185400,63686605,3020,3020,3020,3020,0
|
|
20240709,185300,63686605,3020,3020,3020,3020,0
|
|
20240709,185200,63686605,3020,3020,3020,3020,0
|
|
20240709,185100,63686605,3020,3020,3020,3020,0
|
|
20240709,185000,63686605,3020,3020,3020,3020,0
|
|
20240709,184900,63686605,3020,3020,3020,3020,0
|
|
20240709,184800,63686605,3020,3020,3020,3020,0
|
|
20240709,184700,63686605,3020,3020,3020,3020,0
|
|
20240709,184600,63686605,3020,3020,3020,3020,0
|
|
20240709,184500,63686605,3020,3020,3020,3020,0
|
|
20240709,184400,63686605,3020,3020,3020,3020,0
|
|
20240709,184300,63686605,3020,3020,3020,3020,0
|
|
20240709,184200,63686605,3020,3020,3020,3020,0
|
|
20240709,184100,63686605,3020,3020,3020,3020,0
|
|
20240709,184000,63686605,3020,3020,3020,3020,0
|
|
20240709,183900,63686605,3020,3020,3020,3020,0
|
|
20240709,183800,63686605,3020,3020,3020,3020,0
|
|
20240709,183700,63686605,3020,3020,3020,3020,0
|
|
20240709,183600,63686605,3020,3020,3020,3020,0
|
|
20240709,183500,63686605,3020,3020,3020,3020,0
|
|
20240709,183400,63686605,3020,3020,3020,3020,0
|
|
20240709,183300,63686605,3020,3020,3020,3020,0
|
|
20240709,183200,63686605,3020,3020,3020,3020,0
|
|
20240709,183100,63686605,3020,3020,3020,3020,0
|
|
20240709,183000,63686605,3020,3020,3020,3020,0
|
|
20240709,182900,63686605,3020,3020,3020,3020,0
|
|
20240709,182800,63686605,3020,3020,3020,3020,0
|
|
20240709,182700,63686605,3020,3020,3020,3020,0
|
|
20240709,182600,63686605,3020,3020,3020,3020,0
|
|
20240709,182500,63686605,3020,3020,3020,3020,472
|
|
20240709,182400,63686605,3020,3020,3020,3020,0
|
|
20240709,182300,63686605,3020,3020,3020,3020,0
|
|
20240709,182200,63686605,3020,3020,3020,3020,0
|
|
20240709,182100,63686605,3020,3020,3020,3020,0
|
|
20240709,182000,63686605,3020,3020,3020,3020,0
|
|
20240709,181900,63686605,3020,3020,3020,3020,0
|
|
20240709,181800,63686605,3020,3020,3020,3020,0
|
|
20240709,181700,63686605,3020,3020,3020,3020,0
|
|
20240709,181600,63686605,3020,3020,3020,3020,0
|
|
20240709,181500,63686605,3020,3020,3020,3020,0
|
|
20240709,181400,63686605,3020,3020,3020,3020,0
|
|
20240709,181300,63686605,3020,3020,3020,3020,0
|
|
20240709,181200,63686605,3020,3020,3020,3020,0
|
|
20240709,181100,63686605,3020,3020,3020,3020,0
|
|
20240709,181000,63686605,3020,3020,3020,3020,0
|
|
20240709,180900,63686605,3020,3020,3020,3020,0
|
|
20240709,180800,63686605,3020,3020,3020,3020,0
|
|
20240709,180700,63686605,3020,3020,3020,3020,0
|
|
20240709,180600,63686605,3020,3020,3020,3020,0
|
|
20240709,180500,63686605,3020,3020,3020,3020,0
|
|
20240709,180400,63686605,3020,3020,3020,3020,0
|
|
20240709,180300,63686605,3020,3020,3020,3020,0
|
|
20240709,180200,63686605,3020,3020,3020,3020,0
|
|
20240709,180100,63686605,3020,3020,3020,3020,0
|
|
20240709,180000,63686605,3020,3020,3020,3020,0
|
|
20240709,175900,63686605,3020,3020,3020,3020,0
|
|
20240709,175800,63686605,3020,3020,3020,3020,0
|
|
20240709,175700,63686605,3020,3020,3020,3020,0
|
|
20240709,175600,63686605,3020,3020,3020,3020,0
|
|
20240709,175500,63686605,3020,3020,3020,3020,472
|
|
20240709,175400,63686605,3020,3020,3020,3020,0
|
|
20240709,175300,63686605,3020,3020,3020,3020,0
|
|
20240709,175200,63686605,3020,3020,3020,3020,0
|
|
20240709,175100,63686605,3020,3020,3020,3020,0
|
|
20240709,175000,63686605,3020,3020,3020,3020,0
|
|
20240709,174900,63686605,3020,3020,3020,3020,0
|
|
20240709,174800,63686605,3020,3020,3020,3020,0
|
|
20240709,174700,63686605,3020,3020,3020,3020,0
|
|
20240709,174600,63686605,3020,3020,3020,3020,0
|
|
20240709,174500,63686605,3020,3020,3020,3020,0
|
|
20240709,174400,63686605,3020,3020,3020,3020,0
|
|
20240709,174300,63686605,3020,3020,3020,3020,0
|
|
20240709,174200,63686605,3020,3020,3020,3020,0
|
|
20240709,174100,63686605,3020,3020,3020,3020,0
|
|
20240709,174000,63686605,3020,3020,3020,3020,0
|
|
20240709,173900,63686605,3020,3020,3020,3020,0
|
|
20240709,173800,63686605,3020,3020,3020,3020,0
|
|
20240709,173700,63686605,3020,3020,3020,3020,0
|
|
20240709,173600,63686605,3020,3020,3020,3020,0
|
|
20240709,173500,63686605,3020,3020,3020,3020,0
|
|
20240709,173400,63686605,3020,3020,3020,3020,0
|
|
20240709,173300,63686605,3020,3020,3020,3020,0
|
|
20240709,173200,63686605,3020,3020,3020,3020,0
|
|
20240709,173100,63686605,3020,3020,3020,3020,0
|
|
20240709,173000,63686605,3020,3020,3020,3020,0
|
|
20240709,172900,63686605,3020,3020,3020,3020,0
|
|
20240709,172800,63686605,3020,3020,3020,3020,0
|
|
20240709,172700,63686605,3020,3020,3020,3020,0
|
|
20240709,172600,63686605,3020,3020,3020,3020,0
|
|
20240709,172500,63686605,3020,3020,3020,3020,472
|
|
20240709,172400,63686605,3020,3020,3020,3020,0
|
|
20240709,172300,63686605,3020,3020,3020,3020,0
|
|
20240709,172200,63686605,3020,3020,3020,3020,0
|
|
20240709,172100,63686605,3020,3020,3020,3020,0
|
|
20240709,172000,63686605,3020,3020,3020,3020,0
|
|
20240709,171900,63686605,3020,3020,3020,3020,0
|
|
20240709,171800,63686605,3020,3020,3020,3020,0
|
|
20240709,171700,63686605,3020,3020,3020,3020,0
|
|
20240709,171600,63686605,3020,3020,3020,3020,0
|
|
20240709,171500,63686605,3020,3020,3020,3020,0
|
|
20240709,171400,63686605,3020,3020,3020,3020,0
|
|
20240709,171300,63686605,3020,3020,3020,3020,0
|
|
20240709,171200,63686605,3020,3020,3020,3020,0
|
|
20240709,171100,63686605,3020,3020,3020,3020,0
|
|
20240709,171000,63686605,3020,3020,3020,3020,0
|
|
20240709,170900,63686605,3020,3020,3020,3020,0
|
|
20240709,170800,63686605,3020,3020,3020,3020,0
|
|
20240709,170700,63686605,3020,3020,3020,3020,0
|
|
20240709,170600,63686605,3020,3020,3020,3020,0
|
|
20240709,170500,63686605,3020,3020,3020,3020,0
|
|
20240709,170400,63686605,3020,3020,3020,3020,0
|
|
20240709,170300,63686605,3020,3020,3020,3020,0
|
|
20240709,170200,63686605,3020,3020,3020,3020,0
|
|
20240709,170100,63686605,3020,3020,3020,3020,0
|
|
20240709,170000,63686605,3020,3020,3020,3020,0
|
|
20240709,165900,63686605,3020,3020,3020,3020,0
|
|
20240709,165800,63686605,3020,3020,3020,3020,0
|
|
20240709,165700,63686605,3020,3020,3020,3020,0
|
|
20240709,165600,63686605,3020,3020,3020,3020,0
|
|
20240709,165500,63686605,3020,3020,3020,3020,472
|
|
20240709,165400,63686605,3020,3020,3020,3020,0
|
|
20240709,165300,63686605,3020,3020,3020,3020,0
|
|
20240709,165200,63686605,3020,3020,3020,3020,0
|
|
20240709,165100,63686605,3020,3020,3020,3020,0
|
|
20240709,165000,63686605,3020,3020,3020,3020,0
|
|
20240709,164900,63686605,3020,3020,3020,3020,0
|
|
20240709,164800,63686605,3020,3020,3020,3020,0
|
|
20240709,164700,63686605,3020,3020,3020,3020,0
|
|
20240709,164600,63686605,3020,3020,3020,3020,0
|
|
20240709,164500,63686605,3020,3020,3020,3020,0
|
|
20240709,164400,63686605,3020,3020,3020,3020,0
|
|
20240709,164300,63686605,3020,3020,3020,3020,0
|
|
20240709,164200,63686605,3020,3020,3020,3020,0
|
|
20240709,164100,63686605,3020,3020,3020,3020,0
|
|
20240709,164000,63686605,3020,3020,3020,3020,0
|
|
20240709,163900,63686605,3020,3020,3020,3020,0
|
|
20240709,163800,63686605,3020,3020,3020,3020,0
|
|
20240709,163700,63686605,3020,3020,3020,3020,0
|
|
20240709,163600,63686605,3020,3020,3020,3020,0
|
|
20240709,163500,63686605,3020,3020,3020,3020,0
|
|
20240709,163400,63686605,3020,3020,3020,3020,0
|
|
20240709,163300,63686605,3020,3020,3020,3020,0
|
|
20240709,163200,63686605,3020,3020,3020,3020,0
|
|
20240709,163100,63686605,3020,3020,3020,3020,0
|
|
20240709,163000,63686605,3020,3020,3020,3020,0
|
|
20240709,162900,63686605,3020,3020,3020,3020,0
|
|
20240709,162800,63686605,3020,3020,3020,3020,0
|
|
20240709,162700,63686605,3020,3020,3020,3020,0
|
|
20240709,162600,63686605,3020,3020,3020,3020,0
|
|
20240709,162500,63686605,3020,3020,3020,3020,472
|
|
20240709,162400,63686605,3020,3020,3020,3020,0
|
|
20240709,162300,63686605,3020,3020,3020,3020,0
|
|
20240709,162200,63686605,3020,3020,3020,3020,0
|
|
20240709,162100,63686605,3020,3020,3020,3020,0
|
|
20240709,162000,63686605,3020,3020,3020,3020,0
|
|
20240709,161900,63686605,3020,3020,3020,3020,0
|
|
20240709,161800,63686605,3020,3020,3020,3020,0
|
|
20240709,161700,63686605,3020,3020,3020,3020,0
|
|
20240709,161600,63686605,3020,3020,3020,3020,0
|
|
20240709,161500,63686605,3020,3020,3020,3020,0
|
|
20240709,161400,63686605,3020,3020,3020,3020,0
|
|
20240709,161300,63686605,3020,3020,3020,3020,0
|
|
20240709,161200,63686605,3020,3020,3020,3020,0
|
|
20240709,161100,63686605,3020,3020,3020,3020,0
|
|
20240709,161000,63686605,3020,3020,3020,3020,0
|
|
20240709,160900,63686605,3020,3020,3020,3020,0
|
|
20240709,160800,63686605,3020,3020,3020,3020,0
|
|
20240709,160700,63686605,3020,3020,3020,3020,0
|
|
20240709,160600,63686605,3020,3020,3020,3020,0
|
|
20240709,160500,63686605,3020,3020,3020,3020,0
|
|
20240709,160400,63686605,3020,3020,3020,3020,0
|
|
20240709,160300,63686605,3020,3020,3020,3020,0
|
|
20240709,160200,63686605,3020,3020,3020,3020,0
|
|
20240709,160100,63686605,3020,3020,3020,3020,0
|
|
20240709,160000,63686605,3020,3020,3020,3020,0
|
|
20240709,155900,63686605,3020,3020,3020,3020,0
|
|
20240709,155800,63686605,3020,3020,3020,3020,0
|
|
20240709,155700,63686605,3020,3020,3020,3020,0
|
|
20240709,155600,63686605,3020,3020,3020,3020,0
|
|
20240709,155500,63686605,3020,3020,3020,3020,472
|
|
20240709,155400,63686605,3020,3020,3020,3020,0
|
|
20240709,155300,63686605,3020,3020,3020,3020,0
|
|
20240709,155200,63686605,3020,3020,3020,3020,0
|
|
20240709,155100,63686605,3020,3020,3020,3020,0
|
|
20240709,155000,63686605,3020,3020,3020,3020,0
|
|
20240709,154900,63686605,3020,3020,3020,3020,0
|
|
20240709,154800,63686605,3020,3020,3020,3020,0
|
|
20240709,154700,63686605,3020,3020,3020,3020,0
|
|
20240709,154600,63686605,3020,3020,3020,3020,0
|
|
20240709,154500,63686605,3020,3020,3020,3020,0
|
|
20240709,154400,63686605,3020,3020,3020,3020,0
|
|
20240709,154300,63686605,3020,3020,3020,3020,0
|
|
20240709,154200,63686605,3020,3020,3020,3020,0
|
|
20240709,154100,63686605,3020,3020,3020,3020,0
|
|
20240709,154000,63686605,3020,3020,3020,3020,0
|
|
20240709,153900,63686605,3020,3020,3020,3020,0
|
|
20240709,153800,63686605,3020,3020,3020,3020,0
|
|
20240709,153700,63686605,3020,3020,3020,3020,0
|
|
20240709,153600,63686605,3020,3020,3020,3020,0
|
|
20240709,153500,63686605,3020,3020,3020,3020,0
|
|
20240709,153400,63686605,3020,3020,3020,3020,0
|
|
20240709,153300,63686605,3020,3020,3020,3020,0
|
|
20240709,153200,63686605,3020,3020,3020,3020,0
|
|
20240709,153100,63686605,3020,3020,3020,3020,0
|
|
20240709,153000,63686605,3020,3020,3020,3020,472
|
|
20240709,152900,62261165,3015,3015,3015,3015,0
|
|
20240709,152800,62261165,3015,3015,3015,3015,0
|
|
20240709,152700,62261165,3015,3015,3015,3015,0
|
|
20240709,152600,62261165,3015,3015,3015,3015,0
|
|
20240709,152500,62261165,3015,3015,3015,3015,0
|
|
20240709,152400,62261165,3015,3015,3015,3015,0
|
|
20240709,152300,62261165,3015,3015,3015,3015,0
|
|
20240709,152200,62261165,3015,3015,3015,3015,0
|
|
20240709,152100,62261165,3015,3015,3015,3015,0
|
|
20240709,152000,62261165,3015,3015,3015,3015,0
|
|
20240709,151900,62261165,3015,3015,3030,3015,38
|
|
20240709,151800,62146550,3015,3020,3020,3015,58
|
|
20240709,151700,61971560,3030,3030,3030,3030,500
|
|
20240709,151600,60456560,3020,3020,3020,3020,38
|
|
20240709,151500,60341800,3030,3030,3030,3030,32
|
|
20240709,151400,60244840,3025,3025,3025,3025,22
|
|
20240709,151300,60178290,3025,3025,3025,3025,33
|
|
20240709,151200,60078465,3030,3030,3030,3030,0
|
|
20240709,151100,60078465,3030,3030,3030,3030,0
|
|
20240709,151000,60078465,3030,3030,3030,3030,0
|
|
20240709,150900,60078465,3030,3030,3030,3030,0
|
|
20240709,150800,60078465,3030,3030,3030,3030,0
|
|
20240709,150700,60078465,3030,3030,3030,3030,0
|
|
20240709,150600,60078465,3030,3030,3030,3030,0
|
|
20240709,150500,60078465,3030,3030,3030,3030,1
|
|
20240709,150400,60075435,3030,3030,3030,3030,0
|
|
20240709,150300,60075435,3030,3030,3030,3030,0
|
|
20240709,150200,60075435,3030,3030,3030,3030,0
|
|
20240709,150100,60075435,3030,3030,3030,3030,0
|
|
20240709,150000,60075435,3030,3030,3030,3030,0
|
|
20240709,145900,60075435,3030,3030,3030,3030,0
|
|
20240709,145800,60075435,3030,3030,3030,3030,0
|
|
20240709,145700,60075435,3030,3030,3030,3030,0
|
|
20240709,145600,60075435,3030,3030,3030,3030,0
|
|
20240709,145500,60075435,3030,3030,3030,3030,0
|
|
20240709,145400,60075435,3030,3030,3030,3030,0
|
|
20240709,145300,60075435,3030,3030,3030,3030,0
|
|
20240709,145200,60075435,3030,3030,3030,3030,0
|
|
20240709,145100,60075435,3030,3030,3030,3030,0
|
|
20240709,145000,60075435,3030,3030,3030,3030,0
|
|
20240709,144900,60075435,3030,3030,3030,3030,0
|
|
20240709,144800,60075435,3030,3030,3030,3030,0
|
|
20240709,144700,60075435,3030,3030,3030,3030,0
|
|
20240709,144600,60075435,3030,3030,3030,3030,0
|
|
20240709,144500,60075435,3030,3030,3030,3030,0
|
|
20240709,144400,60075435,3030,3030,3030,3030,1
|
|
20240709,144300,60072405,3025,3025,3025,3025,0
|
|
20240709,144200,60072405,3025,3025,3025,3025,0
|
|
20240709,144100,60072405,3025,3025,3025,3025,0
|
|
20240709,144000,60072405,3025,3025,3025,3025,0
|
|
20240709,143900,60072405,3025,3025,3025,3025,0
|
|
20240709,143800,60072405,3025,3025,3025,3025,0
|
|
20240709,143700,60072405,3025,3025,3025,3025,0
|
|
20240709,143600,60072405,3025,3025,3025,3025,0
|
|
20240709,143500,60072405,3025,3025,3025,3025,0
|
|
20240709,143400,60072405,3025,3025,3025,3025,0
|
|
20240709,143300,60072405,3025,3025,3025,3025,0
|
|
20240709,143200,60072405,3025,3025,3025,3025,0
|
|
20240709,143100,60072405,3025,3025,3025,3025,0
|
|
20240709,143000,60072405,3025,3025,3025,3025,0
|
|
20240709,142900,60072405,3025,3025,3025,3025,0
|
|
20240709,142800,60072405,3025,3025,3025,3025,0
|
|
20240709,142700,60072405,3025,3025,3025,3025,0
|
|
20240709,142600,60072405,3025,3025,3025,3025,0
|
|
20240709,142500,60072405,3025,3025,3025,3025,0
|
|
20240709,142400,60072405,3025,3025,3025,3025,0
|
|
20240709,142300,60072405,3025,3025,3025,3025,0
|
|
20240709,142200,60072405,3025,3025,3025,3025,0
|
|
20240709,142100,60072405,3025,3025,3025,3025,0
|
|
20240709,142000,60072405,3025,3025,3025,3025,0
|
|
20240709,141900,60072405,3025,3025,3025,3025,0
|
|
20240709,141800,60072405,3025,3025,3025,3025,0
|
|
20240709,141700,60072405,3025,3025,3025,3025,334
|
|
20240709,141600,59062055,3025,3025,3025,3025,0
|
|
20240709,141500,59062055,3025,3025,3025,3025,0
|
|
20240709,141400,59062055,3025,3025,3025,3025,0
|
|
20240709,141300,59062055,3025,3025,3025,3025,0
|
|
20240709,141200,59062055,3025,3025,3025,3025,0
|
|
20240709,141100,59062055,3025,3025,3025,3025,0
|
|
20240709,141000,59062055,3025,3025,3025,3025,0
|
|
20240709,140900,59062055,3025,3025,3025,3025,0
|
|
20240709,140800,59062055,3025,3025,3025,3025,0
|
|
20240709,140700,59062055,3025,3025,3025,3025,0
|
|
20240709,140600,59062055,3025,3020,3025,3020,11
|
|
20240709,140500,59028830,3025,3025,3025,3025,1
|
|
20240709,140400,59025805,3030,3030,3030,3030,0
|
|
20240709,140300,59025805,3030,3030,3030,3030,0
|
|
20240709,140200,59025805,3030,3030,3030,3030,0
|
|
20240709,140100,59025805,3030,3030,3030,3030,0
|
|
20240709,140000,59025805,3030,3030,3030,3030,0
|
|
20240709,135900,59025805,3030,3030,3030,3030,0
|
|
20240709,135800,59025805,3030,3030,3030,3030,0
|
|
20240709,135700,59025805,3030,3030,3030,3030,0
|
|
20240709,135600,59025805,3030,3030,3030,3030,0
|
|
20240709,135500,59025805,3030,3030,3030,3030,0
|
|
20240709,135400,59025805,3030,3030,3030,3030,0
|
|
20240709,135300,59025805,3030,3030,3030,3030,0
|
|
20240709,135200,59025805,3030,3030,3030,3030,0
|
|
20240709,135100,59025805,3030,3030,3030,3030,0
|
|
20240709,135000,59025805,3030,3030,3030,3030,0
|
|
20240709,134900,59025805,3030,3030,3030,3030,1
|
|
20240709,134800,59022775,3015,3015,3015,3015,2
|
|
20240709,134700,59016745,3030,3030,3030,3030,0
|
|
20240709,134600,59016745,3030,3030,3030,3030,0
|
|
20240709,134500,59016745,3030,3030,3030,3030,0
|
|
20240709,134400,59016745,3030,3030,3030,3030,0
|
|
20240709,134300,59016745,3030,3030,3030,3030,2
|
|
20240709,134200,59010685,3020,3020,3020,3020,0
|
|
20240709,134100,59010685,3020,3020,3020,3020,0
|
|
20240709,134000,59010685,3020,3020,3020,3020,0
|
|
20240709,133900,59010685,3020,3020,3020,3020,0
|
|
20240709,133800,59010685,3020,3020,3020,3020,23
|
|
20240709,133700,58941225,3020,3020,3020,3020,26
|
|
20240709,133600,58862705,3020,3020,3020,3020,0
|
|
20240709,133500,58862705,3020,3020,3020,3020,16
|
|
20240709,133400,58814385,3020,3020,3020,3020,0
|
|
20240709,133300,58814385,3020,3020,3020,3020,0
|
|
20240709,133200,58814385,3020,3020,3020,3020,135
|
|
20240709,133100,58406685,3030,3030,3030,3030,0
|
|
20240709,133000,58406685,3030,3030,3030,3030,0
|
|
20240709,132900,58406685,3030,3030,3030,3030,0
|
|
20240709,132800,58406685,3030,3030,3030,3030,0
|
|
20240709,132700,58406685,3030,3030,3030,3030,0
|
|
20240709,132600,58406685,3030,3025,3030,3025,75
|
|
20240709,132500,58179645,3025,3025,3025,3025,10
|
|
20240709,132400,58149395,3025,3025,3025,3025,0
|
|
20240709,132300,58149395,3025,3025,3025,3025,0
|
|
20240709,132200,58149395,3025,3025,3025,3025,0
|
|
20240709,132100,58149395,3025,3025,3025,3025,20
|
|
20240709,132000,58088895,3025,3025,3025,3025,137
|
|
20240709,131900,57674470,3025,3025,3025,3025,960
|
|
20240709,131800,54770470,3025,3025,3025,3025,0
|
|
20240709,131700,54770470,3025,3025,3025,3025,0
|
|
20240709,131600,54770470,3025,3025,3025,3025,0
|
|
20240709,131500,54770470,3025,3025,3025,3025,0
|
|
20240709,131400,54770470,3025,3025,3025,3025,0
|
|
20240709,131300,54770470,3025,3025,3025,3025,0
|
|
20240709,131200,54770470,3025,3025,3025,3025,0
|
|
20240709,131100,54770470,3025,3025,3025,3025,0
|
|
20240709,131000,54770470,3025,3025,3025,3025,0
|
|
20240709,130900,54770470,3025,3025,3025,3025,0
|
|
20240709,130800,54770470,3025,3025,3025,3025,0
|
|
20240709,130700,54770470,3025,3025,3025,3025,0
|
|
20240709,130600,54770470,3025,3025,3025,3025,0
|
|
20240709,130500,54770470,3025,3015,3025,3015,310
|
|
20240709,130400,53835720,3025,3025,3025,3025,0
|
|
20240709,130300,53835720,3025,3015,3025,3015,11
|
|
20240709,130200,53802455,3025,3025,3025,3025,0
|
|
20240709,130100,53802455,3025,3025,3025,3025,0
|
|
20240709,130000,53802455,3025,3025,3025,3025,0
|
|
20240709,125900,53802455,3025,3025,3025,3025,300
|
|
20240709,125800,52894955,3025,3025,3025,3025,0
|
|
20240709,125700,52894955,3025,3025,3025,3025,1
|
|
20240709,125600,52891930,3020,3020,3020,3020,0
|
|
20240709,125500,52891930,3020,3020,3020,3020,1167
|
|
20240709,125400,49367590,3020,3020,3020,3020,0
|
|
20240709,125300,49367590,3020,3020,3020,3020,0
|
|
20240709,125200,49367590,3020,3020,3020,3020,0
|
|
20240709,125100,49367590,3020,3020,3020,3020,10
|
|
20240709,125000,49337390,3010,3010,3010,3010,0
|
|
20240709,124900,49337390,3010,3010,3010,3010,0
|
|
20240709,124800,49337390,3010,3010,3010,3010,0
|
|
20240709,124700,49337390,3010,3010,3010,3010,1
|
|
20240709,124600,49334380,3010,3015,3015,3010,200
|
|
20240709,124500,48731630,3020,3020,3020,3020,10
|
|
20240709,124400,48701430,3015,3015,3015,3015,0
|
|
20240709,124300,48701430,3015,3015,3015,3015,0
|
|
20240709,124200,48701430,3015,3020,3020,3015,486
|
|
20240709,124100,47235380,3025,3025,3025,3025,0
|
|
20240709,124000,47235380,3025,3025,3025,3025,0
|
|
20240709,123900,47235380,3025,3025,3025,3025,0
|
|
20240709,123800,47235380,3025,3025,3025,3025,20
|
|
20240709,123700,47174880,3025,3025,3025,3025,0
|
|
20240709,123600,47174880,3025,3025,3025,3025,0
|
|
20240709,123500,47174880,3025,3025,3025,3025,0
|
|
20240709,123400,47174880,3025,3025,3025,3025,0
|
|
20240709,123300,47174880,3025,3025,3025,3025,0
|
|
20240709,123200,47174880,3025,3025,3025,3025,0
|
|
20240709,123100,47174880,3025,3025,3025,3025,0
|
|
20240709,123000,47174880,3025,3025,3025,3025,1
|
|
20240709,122900,47171855,3020,3020,3020,3020,0
|
|
20240709,122800,47171855,3020,3020,3020,3020,1
|
|
20240709,122700,47168835,3025,3025,3025,3025,0
|
|
20240709,122600,47168835,3025,3025,3025,3025,0
|
|
20240709,122500,47168835,3025,3025,3025,3025,0
|
|
20240709,122400,47168835,3025,3025,3025,3025,0
|
|
20240709,122300,47168835,3025,3025,3025,3025,0
|
|
20240709,122200,47168835,3025,3025,3025,3025,0
|
|
20240709,122100,47168835,3025,3025,3025,3025,0
|
|
20240709,122000,47168835,3025,3025,3025,3025,1
|
|
20240709,121900,47165810,3025,3025,3025,3025,0
|
|
20240709,121800,47165810,3025,3025,3025,3025,0
|
|
20240709,121700,47165810,3025,3025,3025,3025,0
|
|
20240709,121600,47165810,3025,3025,3025,3025,0
|
|
20240709,121500,47165810,3025,3025,3025,3025,0
|
|
20240709,121400,47165810,3025,3025,3025,3025,0
|
|
20240709,121300,47165810,3025,3025,3025,3025,0
|
|
20240709,121200,47165810,3025,3025,3025,3025,214
|
|
20240709,121100,46518460,3025,3025,3025,3025,1200
|
|
20240709,121000,42888460,3025,3025,3025,3025,0
|
|
20240709,120900,42888460,3025,3025,3025,3025,0
|
|
20240709,120800,42888460,3025,3025,3025,3025,0
|
|
20240709,120700,42888460,3025,3025,3025,3025,2
|
|
20240709,120600,42882410,3025,3025,3025,3025,0
|
|
20240709,120500,42882410,3025,3025,3025,3025,0
|
|
20240709,120400,42882410,3025,3025,3025,3025,0
|
|
20240709,120300,42882410,3025,3025,3025,3025,0
|
|
20240709,120200,42882410,3025,3025,3025,3025,0
|
|
20240709,120100,42882410,3025,3025,3025,3025,0
|
|
20240709,120000,42882410,3025,3025,3025,3025,45
|
|
20240709,115900,42746285,3025,3025,3025,3025,0
|
|
20240709,115800,42746285,3025,3025,3025,3025,0
|
|
20240709,115700,42746285,3025,3025,3025,3025,0
|
|
20240709,115600,42746285,3025,3025,3025,3025,0
|
|
20240709,115500,42746285,3025,3025,3025,3025,0
|
|
20240709,115400,42746285,3025,3025,3025,3025,0
|
|
20240709,115300,42746285,3025,3025,3025,3025,1
|
|
20240709,115200,42743260,3020,3020,3020,3020,0
|
|
20240709,115100,42743260,3020,3020,3020,3020,0
|
|
20240709,115000,42743260,3020,3020,3020,3020,0
|
|
20240709,114900,42743260,3020,3020,3020,3020,0
|
|
20240709,114800,42743260,3020,3020,3020,3020,275
|
|
20240709,114700,41912760,3020,3020,3020,3020,0
|
|
20240709,114600,41912760,3020,3020,3020,3020,0
|
|
20240709,114500,41912760,3020,3020,3020,3020,0
|
|
20240709,114400,41912760,3020,3020,3020,3020,0
|
|
20240709,114300,41912760,3020,3020,3020,3020,0
|
|
20240709,114200,41912760,3020,3020,3020,3020,0
|
|
20240709,114100,41912760,3020,3020,3020,3020,0
|
|
20240709,114000,41912760,3020,3020,3020,3020,0
|
|
20240709,113900,41912760,3020,3020,3020,3020,0
|
|
20240709,113800,41912760,3020,3020,3020,3020,0
|
|
20240709,113700,41912760,3020,3020,3020,3020,0
|
|
20240709,113600,41912760,3020,3020,3020,3020,0
|
|
20240709,113500,41912760,3020,3020,3020,3020,10
|
|
20240709,113400,41882560,3020,3020,3020,3020,0
|
|
20240709,113300,41882560,3020,3020,3020,3020,1
|
|
20240709,113200,41879540,3025,3025,3025,3025,0
|
|
20240709,113100,41879540,3025,3025,3025,3025,0
|
|
20240709,113000,41879540,3025,3025,3025,3025,0
|
|
20240709,112900,41879540,3025,3025,3025,3025,0
|
|
20240709,112800,41879540,3025,3025,3025,3025,0
|
|
20240709,112700,41879540,3025,3025,3025,3025,0
|
|
20240709,112600,41879540,3025,3025,3025,3025,0
|
|
20240709,112500,41879540,3025,3025,3025,3025,0
|
|
20240709,112400,41879540,3025,3025,3025,3025,0
|
|
20240709,112300,41879540,3025,3025,3025,3025,0
|
|
20240709,112200,41879540,3025,3025,3025,3025,0
|
|
20240709,112100,41879540,3025,3025,3025,3025,0
|
|
20240709,112000,41879540,3025,3025,3025,3025,590
|
|
20240709,111900,40094790,3025,3025,3025,3025,0
|
|
20240709,111800,40094790,3025,3025,3025,3025,0
|
|
20240709,111700,40094790,3025,3025,3025,3025,0
|
|
20240709,111600,40094790,3025,3025,3025,3025,0
|
|
20240709,111500,40094790,3025,3025,3025,3025,0
|
|
20240709,111400,40094790,3025,3025,3025,3025,2
|
|
20240709,111300,40088740,3010,3010,3010,3010,0
|
|
20240709,111200,40088740,3010,3010,3010,3010,1000
|
|
20240709,111100,37078740,3020,3020,3020,3020,0
|
|
20240709,111000,37078740,3020,3015,3020,3015,1000
|
|
20240709,110900,34059810,3015,3015,3015,3015,0
|
|
20240709,110800,34059810,3015,3015,3015,3015,0
|
|
20240709,110700,34059810,3015,3015,3015,3015,0
|
|
20240709,110600,34059810,3015,3015,3015,3015,0
|
|
20240709,110500,34059810,3015,3015,3015,3015,0
|
|
20240709,110400,34059810,3015,3015,3015,3015,0
|
|
20240709,110300,34059810,3015,3015,3015,3015,0
|
|
20240709,110200,34059810,3015,3015,3015,3015,0
|
|
20240709,110100,34059810,3015,3015,3015,3015,0
|
|
20240709,110000,34059810,3015,3015,3015,3015,0
|
|
20240709,105900,34059810,3015,3015,3015,3015,0
|
|
20240709,105800,34059810,3015,3015,3015,3015,0
|
|
20240709,105700,34059810,3015,3015,3015,3015,0
|
|
20240709,105600,34059810,3015,3015,3015,3015,0
|
|
20240709,105500,34059810,3015,3015,3015,3015,0
|
|
20240709,105400,34059810,3015,3015,3015,3015,0
|
|
20240709,105300,34059810,3015,3015,3015,3015,0
|
|
20240709,105200,34059810,3015,3015,3015,3015,0
|
|
20240709,105100,34059810,3015,3015,3015,3015,0
|
|
20240709,105000,34059810,3015,3015,3015,3015,0
|
|
20240709,104900,34059810,3015,3015,3015,3015,0
|
|
20240709,104800,34059810,3015,3015,3015,3015,0
|
|
20240709,104700,34059810,3015,3015,3015,3015,0
|
|
20240709,104600,34059810,3015,3015,3015,3015,0
|
|
20240709,104500,34059810,3015,3015,3015,3015,925
|
|
20240709,104400,31270935,3020,3020,3020,3020,0
|
|
20240709,104300,31270935,3020,3020,3020,3020,0
|
|
20240709,104200,31270935,3020,3020,3020,3020,0
|
|
20240709,104100,31270935,3020,3020,3020,3020,0
|
|
20240709,104000,31270935,3020,3020,3020,3020,0
|
|
20240709,103900,31270935,3020,3020,3020,3020,0
|
|
20240709,103800,31270935,3020,3020,3020,3020,0
|
|
20240709,103700,31270935,3020,3020,3020,3020,1
|
|
20240709,103600,31267915,3015,3015,3015,3015,0
|
|
20240709,103500,31267915,3015,3015,3015,3015,0
|
|
20240709,103400,31267915,3015,3015,3015,3015,0
|
|
20240709,103300,31267915,3015,3015,3015,3015,194
|
|
20240709,103200,30683005,3020,3020,3020,3020,101
|
|
20240709,103100,30377985,3015,3015,3015,3015,1
|
|
20240709,103000,30374970,3020,3020,3020,3020,0
|
|
20240709,102900,30374970,3020,3020,3020,3020,2
|
|
20240709,102800,30368930,3015,3015,3015,3015,79
|
|
20240709,102700,30130745,3015,3015,3015,3015,2
|
|
20240709,102600,30124715,3015,3015,3015,3015,261
|
|
20240709,102500,29337800,3015,3015,3015,3015,0
|
|
20240709,102400,29337800,3015,3015,3015,3015,0
|
|
20240709,102300,29337800,3015,3015,3015,3015,0
|
|
20240709,102200,29337800,3015,3015,3015,3015,2
|
|
20240709,102100,29331770,3015,3015,3015,3015,0
|
|
20240709,102000,29331770,3015,3015,3015,3015,0
|
|
20240709,101900,29331770,3015,3015,3015,3015,0
|
|
20240709,101800,29331770,3015,3015,3015,3015,0
|
|
20240709,101700,29331770,3015,3015,3015,3015,0
|
|
20240709,101600,29331770,3015,3015,3015,3015,0
|
|
20240709,101500,29331770,3015,3015,3015,3015,0
|
|
20240709,101400,29331770,3015,3015,3015,3015,40
|
|
20240709,101300,29211170,3010,3010,3010,3010,0
|
|
20240709,101200,29211170,3010,3010,3010,3010,121
|
|
20240709,101100,28846960,3010,3010,3010,3010,0
|
|
20240709,101000,28846960,3010,3010,3010,3010,0
|
|
20240709,100900,28846960,3010,3015,3015,3010,741
|
|
20240709,100800,26613425,3025,3025,3025,3025,0
|
|
20240709,100700,26613425,3025,3025,3025,3025,0
|
|
20240709,100600,26613425,3025,3025,3025,3025,6
|
|
20240709,100500,26595275,3025,3025,3025,3025,0
|
|
20240709,100400,26595275,3025,3025,3025,3025,0
|
|
20240709,100300,26595275,3025,3025,3025,3025,0
|
|
20240709,100200,26595275,3025,3025,3025,3025,0
|
|
20240709,100100,26595275,3025,3025,3025,3025,0
|
|
20240709,100000,26595275,3025,3025,3025,3025,1
|
|
20240709,095900,26592250,3025,3025,3025,3025,0
|
|
20240709,095800,26592250,3025,3025,3025,3025,0
|
|
20240709,095700,26592250,3025,3025,3025,3025,1
|
|
20240709,095600,26589225,3015,3020,3020,3015,58
|
|
20240709,095500,26414105,3020,3020,3020,3020,0
|
|
20240709,095400,26414105,3020,3015,3020,3015,144
|
|
20240709,095300,25979940,3015,3015,3015,3015,0
|
|
20240709,095200,25979940,3015,3015,3015,3015,0
|
|
20240709,095100,25979940,3015,3015,3015,3015,0
|
|
20240709,095000,25979940,3015,3015,3015,3015,0
|
|
20240709,094900,25979940,3015,3015,3015,3015,0
|
|
20240709,094800,25979940,3015,3020,3020,3015,611
|
|
20240709,094700,24137765,3025,3025,3025,3025,4
|
|
20240709,094600,24125665,3025,3025,3025,3025,0
|
|
20240709,094500,24125665,3025,3025,3025,3025,0
|
|
20240709,094400,24125665,3025,3025,3025,3025,3
|
|
20240709,094300,24116590,3025,3025,3025,3025,16
|
|
20240709,094200,24068190,3025,3025,3025,3025,0
|
|
20240709,094100,24068190,3025,3025,3025,3025,0
|
|
20240709,094000,24068190,3025,3025,3025,3025,0
|
|
20240709,093900,24068190,3025,3025,3025,3025,0
|
|
20240709,093800,24068190,3025,3025,3025,3025,0
|
|
20240709,093700,24068190,3025,3025,3025,3025,0
|
|
20240709,093600,24068190,3025,3025,3025,3025,0
|
|
20240709,093500,24068190,3025,3025,3025,3025,0
|
|
20240709,093400,24068190,3025,3025,3025,3025,0
|
|
20240709,093300,24068190,3025,3020,3025,3020,203
|
|
20240709,093200,23454260,3020,3020,3020,3020,334
|
|
20240709,093100,22445580,3025,3025,3025,3025,1
|
|
20240709,093000,22442555,3025,3025,3025,3025,31
|
|
20240709,092900,22348780,3025,3025,3025,3025,0
|
|
20240709,092800,22348780,3025,3025,3025,3025,0
|
|
20240709,092700,22348780,3025,3025,3025,3025,0
|
|
20240709,092600,22348780,3025,3025,3025,3025,1
|
|
20240709,092500,22345755,3025,3025,3025,3025,1
|
|
20240709,092400,22342730,3030,3030,3030,3030,3
|
|
20240709,092300,22333640,3025,3025,3025,3020,377
|
|
20240709,092200,21194535,3025,3025,3025,3025,10
|
|
20240709,092100,21164285,3010,3020,3020,3010,1400
|
|
20240709,092000,16941695,3025,3025,3025,3025,0
|
|
20240709,091900,16941695,3025,3025,3025,3025,7
|
|
20240709,091800,16920520,3035,3035,3035,3035,0
|
|
20240709,091700,16920520,3035,3035,3035,3035,0
|
|
20240709,091600,16920520,3035,3035,3035,3035,0
|
|
20240709,091500,16920520,3035,3035,3035,3035,59
|
|
20240709,091400,16741455,3040,3040,3040,3040,0
|
|
20240709,091300,16741455,3040,3040,3040,3040,0
|
|
20240709,091200,16741455,3040,3035,3040,3035,101
|
|
20240709,091100,16434420,3040,3040,3040,3040,1650
|
|
20240709,091000,11418420,3035,3035,3035,3035,928
|
|
20240709,090900,8601940,3040,3035,3040,3020,670
|
|
20240709,090800,6569315,3035,3035,3035,3035,2
|
|
20240709,090700,6563245,3035,3030,3035,3030,32
|
|
20240709,090600,6466280,3025,3020,3025,3020,337
|
|
20240709,090500,5446990,3020,3020,3020,3020,32
|
|
20240709,090400,5350350,3025,3025,3025,3025,0
|
|
20240709,090300,5350350,3025,3025,3025,3025,153
|
|
20240709,090200,4887525,3025,2990,3025,2990,469
|
|
20240709,090100,3472310,2990,3000,3000,2990,376
|
|
20240709,090000,2345355,3015,3000,3015,3000,781
|