687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202400,68720770,3070,3070,3070,3070,406
|
|
20240715,202300,68720770,3070,3070,3070,3070,0
|
|
20240715,202200,68720770,3070,3070,3070,3070,0
|
|
20240715,202100,68720770,3070,3070,3070,3070,0
|
|
20240715,202000,68720770,3070,3070,3070,3070,0
|
|
20240715,201900,68720770,3070,3070,3070,3070,0
|
|
20240715,201800,68720770,3070,3070,3070,3070,0
|
|
20240715,201700,68720770,3070,3070,3070,3070,0
|
|
20240715,201600,68720770,3070,3070,3070,3070,0
|
|
20240715,201500,68720770,3070,3070,3070,3070,0
|
|
20240715,201400,68720770,3070,3070,3070,3070,0
|
|
20240715,201300,68720770,3070,3070,3070,3070,0
|
|
20240715,201200,68720770,3070,3070,3070,3070,0
|
|
20240715,201100,68720770,3070,3070,3070,3070,0
|
|
20240715,201000,68720770,3070,3070,3070,3070,0
|
|
20240715,200900,68720770,3070,3070,3070,3070,0
|
|
20240715,200800,68720770,3070,3070,3070,3070,0
|
|
20240715,200700,68720770,3070,3070,3070,3070,0
|
|
20240715,200600,68720770,3070,3070,3070,3070,0
|
|
20240715,200500,68720770,3070,3070,3070,3070,0
|
|
20240715,200400,68720770,3070,3070,3070,3070,0
|
|
20240715,200300,68720770,3070,3070,3070,3070,0
|
|
20240715,200200,68720770,3070,3070,3070,3070,0
|
|
20240715,200100,68720770,3070,3070,3070,3070,0
|
|
20240715,200000,68720770,3070,3070,3070,3070,0
|
|
20240715,195900,68720770,3070,3070,3070,3070,0
|
|
20240715,195800,68720770,3070,3070,3070,3070,0
|
|
20240715,195700,68720770,3070,3070,3070,3070,0
|
|
20240715,195600,68720770,3070,3070,3070,3070,0
|
|
20240715,195500,68720770,3070,3070,3070,3070,0
|
|
20240715,195400,68720770,3070,3070,3070,3070,406
|
|
20240715,195300,68720770,3070,3070,3070,3070,0
|
|
20240715,195200,68720770,3070,3070,3070,3070,0
|
|
20240715,195100,68720770,3070,3070,3070,3070,0
|
|
20240715,195000,68720770,3070,3070,3070,3070,0
|
|
20240715,194900,68720770,3070,3070,3070,3070,0
|
|
20240715,194800,68720770,3070,3070,3070,3070,0
|
|
20240715,194700,68720770,3070,3070,3070,3070,0
|
|
20240715,194600,68720770,3070,3070,3070,3070,0
|
|
20240715,194500,68720770,3070,3070,3070,3070,0
|
|
20240715,194400,68720770,3070,3070,3070,3070,0
|
|
20240715,194300,68720770,3070,3070,3070,3070,0
|
|
20240715,194200,68720770,3070,3070,3070,3070,0
|
|
20240715,194100,68720770,3070,3070,3070,3070,0
|
|
20240715,194000,68720770,3070,3070,3070,3070,0
|
|
20240715,193900,68720770,3070,3070,3070,3070,0
|
|
20240715,193800,68720770,3070,3070,3070,3070,0
|
|
20240715,193700,68720770,3070,3070,3070,3070,0
|
|
20240715,193600,68720770,3070,3070,3070,3070,0
|
|
20240715,193500,68720770,3070,3070,3070,3070,0
|
|
20240715,193400,68720770,3070,3070,3070,3070,0
|
|
20240715,193300,68720770,3070,3070,3070,3070,0
|
|
20240715,193200,68720770,3070,3070,3070,3070,0
|
|
20240715,193100,68720770,3070,3070,3070,3070,0
|
|
20240715,193000,68720770,3070,3070,3070,3070,0
|
|
20240715,192900,68720770,3070,3070,3070,3070,0
|
|
20240715,192800,68720770,3070,3070,3070,3070,0
|
|
20240715,192700,68720770,3070,3070,3070,3070,0
|
|
20240715,192600,68720770,3070,3070,3070,3070,0
|
|
20240715,192500,68720770,3070,3070,3070,3070,0
|
|
20240715,192400,68720770,3070,3070,3070,3070,406
|
|
20240715,192300,68720770,3070,3070,3070,3070,0
|
|
20240715,192200,68720770,3070,3070,3070,3070,0
|
|
20240715,192100,68720770,3070,3070,3070,3070,0
|
|
20240715,192000,68720770,3070,3070,3070,3070,0
|
|
20240715,191900,68720770,3070,3070,3070,3070,0
|
|
20240715,191800,68720770,3070,3070,3070,3070,0
|
|
20240715,191700,68720770,3070,3070,3070,3070,0
|
|
20240715,191600,68720770,3070,3070,3070,3070,0
|
|
20240715,191500,68720770,3070,3070,3070,3070,0
|
|
20240715,191400,68720770,3070,3070,3070,3070,0
|
|
20240715,191300,68720770,3070,3070,3070,3070,0
|
|
20240715,191200,68720770,3070,3070,3070,3070,0
|
|
20240715,191100,68720770,3070,3070,3070,3070,0
|
|
20240715,191000,68720770,3070,3070,3070,3070,0
|
|
20240715,190900,68720770,3070,3070,3070,3070,0
|
|
20240715,190800,68720770,3070,3070,3070,3070,0
|
|
20240715,190700,68720770,3070,3070,3070,3070,0
|
|
20240715,190600,68720770,3070,3070,3070,3070,0
|
|
20240715,190500,68720770,3070,3070,3070,3070,0
|
|
20240715,190400,68720770,3070,3070,3070,3070,0
|
|
20240715,190300,68720770,3070,3070,3070,3070,0
|
|
20240715,190200,68720770,3070,3070,3070,3070,0
|
|
20240715,190100,68720770,3070,3070,3070,3070,0
|
|
20240715,190000,68720770,3070,3070,3070,3070,0
|
|
20240715,185900,68720770,3070,3070,3070,3070,0
|
|
20240715,185800,68720770,3070,3070,3070,3070,0
|
|
20240715,185700,68720770,3070,3070,3070,3070,0
|
|
20240715,185600,68720770,3070,3070,3070,3070,0
|
|
20240715,185500,68720770,3070,3070,3070,3070,0
|
|
20240715,185400,68720770,3070,3070,3070,3070,406
|
|
20240715,185300,68720770,3070,3070,3070,3070,0
|
|
20240715,185200,68720770,3070,3070,3070,3070,0
|
|
20240715,185100,68720770,3070,3070,3070,3070,0
|
|
20240715,185000,68720770,3070,3070,3070,3070,0
|
|
20240715,184900,68720770,3070,3070,3070,3070,0
|
|
20240715,184800,68720770,3070,3070,3070,3070,0
|
|
20240715,184700,68720770,3070,3070,3070,3070,0
|
|
20240715,184600,68720770,3070,3070,3070,3070,0
|
|
20240715,184500,68720770,3070,3070,3070,3070,0
|
|
20240715,184400,68720770,3070,3070,3070,3070,0
|
|
20240715,184300,68720770,3070,3070,3070,3070,0
|
|
20240715,184200,68720770,3070,3070,3070,3070,0
|
|
20240715,184100,68720770,3070,3070,3070,3070,0
|
|
20240715,184000,68720770,3070,3070,3070,3070,0
|
|
20240715,183900,68720770,3070,3070,3070,3070,0
|
|
20240715,183800,68720770,3070,3070,3070,3070,0
|
|
20240715,183700,68720770,3070,3070,3070,3070,0
|
|
20240715,183600,68720770,3070,3070,3070,3070,0
|
|
20240715,183500,68720770,3070,3070,3070,3070,0
|
|
20240715,183400,68720770,3070,3070,3070,3070,0
|
|
20240715,183300,68720770,3070,3070,3070,3070,0
|
|
20240715,183200,68720770,3070,3070,3070,3070,0
|
|
20240715,183100,68720770,3070,3070,3070,3070,0
|
|
20240715,183000,68720770,3070,3070,3070,3070,0
|
|
20240715,182900,68720770,3070,3070,3070,3070,0
|
|
20240715,182800,68720770,3070,3070,3070,3070,0
|
|
20240715,182700,68720770,3070,3070,3070,3070,0
|
|
20240715,182600,68720770,3070,3070,3070,3070,0
|
|
20240715,182500,68720770,3070,3070,3070,3070,0
|
|
20240715,182400,68720770,3070,3070,3070,3070,406
|
|
20240715,182300,68720770,3070,3070,3070,3070,0
|
|
20240715,182200,68720770,3070,3070,3070,3070,0
|
|
20240715,182100,68720770,3070,3070,3070,3070,0
|
|
20240715,182000,68720770,3070,3070,3070,3070,0
|
|
20240715,181900,68720770,3070,3070,3070,3070,0
|
|
20240715,181800,68720770,3070,3070,3070,3070,0
|
|
20240715,181700,68720770,3070,3070,3070,3070,0
|
|
20240715,181600,68720770,3070,3070,3070,3070,0
|
|
20240715,181500,68720770,3070,3070,3070,3070,0
|
|
20240715,181400,68720770,3070,3070,3070,3070,0
|
|
20240715,181300,68720770,3070,3070,3070,3070,0
|
|
20240715,181200,68720770,3070,3070,3070,3070,0
|
|
20240715,181100,68720770,3070,3070,3070,3070,0
|
|
20240715,181000,68720770,3070,3070,3070,3070,0
|
|
20240715,180900,68720770,3070,3070,3070,3070,0
|
|
20240715,180800,68720770,3070,3070,3070,3070,0
|
|
20240715,180700,68720770,3070,3070,3070,3070,0
|
|
20240715,180600,68720770,3070,3070,3070,3070,0
|
|
20240715,180500,68720770,3070,3070,3070,3070,0
|
|
20240715,180400,68720770,3070,3070,3070,3070,0
|
|
20240715,180300,68720770,3070,3070,3070,3070,0
|
|
20240715,180200,68720770,3070,3070,3070,3070,0
|
|
20240715,180100,68720770,3070,3070,3070,3070,0
|
|
20240715,180000,68720770,3070,3070,3070,3070,0
|
|
20240715,175900,68720770,3070,3070,3070,3070,0
|
|
20240715,175800,68720770,3070,3070,3070,3070,0
|
|
20240715,175700,68720770,3070,3070,3070,3070,0
|
|
20240715,175600,68720770,3070,3070,3070,3070,0
|
|
20240715,175500,68720770,3070,3070,3070,3070,0
|
|
20240715,175400,68720770,3070,3070,3070,3070,406
|
|
20240715,175300,68720770,3070,3070,3070,3070,0
|
|
20240715,175200,68720770,3070,3070,3070,3070,0
|
|
20240715,175100,68720770,3070,3070,3070,3070,0
|
|
20240715,175000,68720770,3070,3070,3070,3070,0
|
|
20240715,174900,68720770,3070,3070,3070,3070,0
|
|
20240715,174800,68720770,3070,3070,3070,3070,0
|
|
20240715,174700,68720770,3070,3070,3070,3070,0
|
|
20240715,174600,68720770,3070,3070,3070,3070,0
|
|
20240715,174500,68720770,3070,3070,3070,3070,0
|
|
20240715,174400,68720770,3070,3070,3070,3070,0
|
|
20240715,174300,68720770,3070,3070,3070,3070,0
|
|
20240715,174200,68720770,3070,3070,3070,3070,0
|
|
20240715,174100,68720770,3070,3070,3070,3070,0
|
|
20240715,174000,68720770,3070,3070,3070,3070,0
|
|
20240715,173900,68720770,3070,3070,3070,3070,0
|
|
20240715,173800,68720770,3070,3070,3070,3070,0
|
|
20240715,173700,68720770,3070,3070,3070,3070,0
|
|
20240715,173600,68720770,3070,3070,3070,3070,0
|
|
20240715,173500,68720770,3070,3070,3070,3070,0
|
|
20240715,173400,68720770,3070,3070,3070,3070,0
|
|
20240715,173300,68720770,3070,3070,3070,3070,0
|
|
20240715,173200,68720770,3070,3070,3070,3070,0
|
|
20240715,173100,68720770,3070,3070,3070,3070,0
|
|
20240715,173000,68720770,3070,3070,3070,3070,0
|
|
20240715,172900,68720770,3070,3070,3070,3070,0
|
|
20240715,172800,68720770,3070,3070,3070,3070,0
|
|
20240715,172700,68720770,3070,3070,3070,3070,0
|
|
20240715,172600,68720770,3070,3070,3070,3070,0
|
|
20240715,172500,68720770,3070,3070,3070,3070,0
|
|
20240715,172400,68720770,3070,3070,3070,3070,406
|
|
20240715,172300,68720770,3070,3070,3070,3070,0
|
|
20240715,172200,68720770,3070,3070,3070,3070,0
|
|
20240715,172100,68720770,3070,3070,3070,3070,0
|
|
20240715,172000,68720770,3070,3070,3070,3070,0
|
|
20240715,171900,68720770,3070,3070,3070,3070,0
|
|
20240715,171800,68720770,3070,3070,3070,3070,0
|
|
20240715,171700,68720770,3070,3070,3070,3070,0
|
|
20240715,171600,68720770,3070,3070,3070,3070,0
|
|
20240715,171500,68720770,3070,3070,3070,3070,0
|
|
20240715,171400,68720770,3070,3070,3070,3070,0
|
|
20240715,171300,68720770,3070,3070,3070,3070,0
|
|
20240715,171200,68720770,3070,3070,3070,3070,0
|
|
20240715,171100,68720770,3070,3070,3070,3070,0
|
|
20240715,171000,68720770,3070,3070,3070,3070,0
|
|
20240715,170900,68720770,3070,3070,3070,3070,0
|
|
20240715,170800,68720770,3070,3070,3070,3070,0
|
|
20240715,170700,68720770,3070,3070,3070,3070,0
|
|
20240715,170600,68720770,3070,3070,3070,3070,0
|
|
20240715,170500,68720770,3070,3070,3070,3070,0
|
|
20240715,170400,68720770,3070,3070,3070,3070,0
|
|
20240715,170300,68720770,3070,3070,3070,3070,0
|
|
20240715,170200,68720770,3070,3070,3070,3070,0
|
|
20240715,170100,68720770,3070,3070,3070,3070,0
|
|
20240715,170000,68720770,3070,3070,3070,3070,0
|
|
20240715,165900,68720770,3070,3070,3070,3070,0
|
|
20240715,165800,68720770,3070,3070,3070,3070,0
|
|
20240715,165700,68720770,3070,3070,3070,3070,0
|
|
20240715,165600,68720770,3070,3070,3070,3070,0
|
|
20240715,165500,68720770,3070,3070,3070,3070,0
|
|
20240715,165400,68720770,3070,3070,3070,3070,406
|
|
20240715,165300,68720770,3070,3070,3070,3070,0
|
|
20240715,165200,68720770,3070,3070,3070,3070,0
|
|
20240715,165100,68720770,3070,3070,3070,3070,0
|
|
20240715,165000,68720770,3070,3070,3070,3070,0
|
|
20240715,164900,68720770,3070,3070,3070,3070,0
|
|
20240715,164800,68720770,3070,3070,3070,3070,0
|
|
20240715,164700,68720770,3070,3070,3070,3070,0
|
|
20240715,164600,68720770,3070,3070,3070,3070,0
|
|
20240715,164500,68720770,3070,3070,3070,3070,0
|
|
20240715,164400,68720770,3070,3070,3070,3070,0
|
|
20240715,164300,68720770,3070,3070,3070,3070,0
|
|
20240715,164200,68720770,3070,3070,3070,3070,0
|
|
20240715,164100,68720770,3070,3070,3070,3070,0
|
|
20240715,164000,68720770,3070,3070,3070,3070,0
|
|
20240715,163900,68720770,3070,3070,3070,3070,0
|
|
20240715,163800,68720770,3070,3070,3070,3070,0
|
|
20240715,163700,68720770,3070,3070,3070,3070,0
|
|
20240715,163600,68720770,3070,3070,3070,3070,0
|
|
20240715,163500,68720770,3070,3070,3070,3070,0
|
|
20240715,163400,68720770,3070,3070,3070,3070,0
|
|
20240715,163300,68720770,3070,3070,3070,3070,0
|
|
20240715,163200,68720770,3070,3070,3070,3070,0
|
|
20240715,163100,68720770,3070,3070,3070,3070,0
|
|
20240715,163000,68720770,3070,3070,3070,3070,0
|
|
20240715,162900,68720770,3070,3070,3070,3070,0
|
|
20240715,162800,68720770,3070,3070,3070,3070,0
|
|
20240715,162700,68720770,3070,3070,3070,3070,0
|
|
20240715,162600,68720770,3070,3070,3070,3070,0
|
|
20240715,162500,68720770,3070,3070,3070,3070,0
|
|
20240715,162400,68720770,3070,3070,3070,3070,406
|
|
20240715,162300,68720770,3070,3070,3070,3070,0
|
|
20240715,162200,68720770,3070,3070,3070,3070,0
|
|
20240715,162100,68720770,3070,3070,3070,3070,0
|
|
20240715,162000,68720770,3070,3070,3070,3070,0
|
|
20240715,161900,68720770,3070,3070,3070,3070,0
|
|
20240715,161800,68720770,3070,3070,3070,3070,0
|
|
20240715,161700,68720770,3070,3070,3070,3070,0
|
|
20240715,161600,68720770,3070,3070,3070,3070,0
|
|
20240715,161500,68720770,3070,3070,3070,3070,0
|
|
20240715,161400,68720770,3070,3070,3070,3070,0
|
|
20240715,161300,68720770,3070,3070,3070,3070,0
|
|
20240715,161200,68720770,3070,3070,3070,3070,0
|
|
20240715,161100,68720770,3070,3070,3070,3070,0
|
|
20240715,161000,68720770,3070,3070,3070,3070,0
|
|
20240715,160900,68720770,3070,3070,3070,3070,0
|
|
20240715,160800,68720770,3070,3070,3070,3070,0
|
|
20240715,160700,68720770,3070,3070,3070,3070,0
|
|
20240715,160600,68720770,3070,3070,3070,3070,0
|
|
20240715,160500,68720770,3070,3070,3070,3070,0
|
|
20240715,160400,68720770,3070,3070,3070,3070,0
|
|
20240715,160300,68720770,3070,3070,3070,3070,0
|
|
20240715,160200,68720770,3070,3070,3070,3070,0
|
|
20240715,160100,68720770,3070,3070,3070,3070,0
|
|
20240715,160000,68720770,3070,3070,3070,3070,0
|
|
20240715,155900,68720770,3070,3070,3070,3070,0
|
|
20240715,155800,68720770,3070,3070,3070,3070,0
|
|
20240715,155700,68720770,3070,3070,3070,3070,0
|
|
20240715,155600,68720770,3070,3070,3070,3070,0
|
|
20240715,155500,68720770,3070,3070,3070,3070,0
|
|
20240715,155400,68720770,3070,3070,3070,3070,406
|
|
20240715,155300,68720770,3070,3070,3070,3070,0
|
|
20240715,155200,68720770,3070,3070,3070,3070,0
|
|
20240715,155100,68720770,3070,3070,3070,3070,0
|
|
20240715,155000,68720770,3070,3070,3070,3070,0
|
|
20240715,154900,68720770,3070,3070,3070,3070,0
|
|
20240715,154800,68720770,3070,3070,3070,3070,0
|
|
20240715,154700,68720770,3070,3070,3070,3070,0
|
|
20240715,154600,68720770,3070,3070,3070,3070,0
|
|
20240715,154500,68720770,3070,3070,3070,3070,0
|
|
20240715,154400,68720770,3070,3070,3070,3070,0
|
|
20240715,154300,68720770,3070,3070,3070,3070,0
|
|
20240715,154200,68720770,3070,3070,3070,3070,0
|
|
20240715,154100,68720770,3070,3070,3070,3070,0
|
|
20240715,154000,68720770,3070,3070,3070,3070,0
|
|
20240715,153900,68720770,3070,3070,3070,3070,0
|
|
20240715,153800,68720770,3070,3070,3070,3070,0
|
|
20240715,153700,68720770,3070,3070,3070,3070,0
|
|
20240715,153600,68720770,3070,3070,3070,3070,0
|
|
20240715,153500,68720770,3070,3070,3070,3070,0
|
|
20240715,153400,68720770,3070,3070,3070,3070,0
|
|
20240715,153300,68720770,3070,3070,3070,3070,0
|
|
20240715,153200,68720770,3070,3070,3070,3070,0
|
|
20240715,153100,68720770,3070,3070,3070,3070,0
|
|
20240715,153000,68720770,3070,3070,3070,3070,406
|
|
20240715,152900,67474350,3070,3070,3070,3070,0
|
|
20240715,152800,67474350,3070,3070,3070,3070,0
|
|
20240715,152700,67474350,3070,3070,3070,3070,0
|
|
20240715,152600,67474350,3070,3070,3070,3070,0
|
|
20240715,152500,67474350,3070,3070,3070,3070,0
|
|
20240715,152400,67474350,3070,3070,3070,3070,0
|
|
20240715,152300,67474350,3070,3070,3070,3070,0
|
|
20240715,152200,67474350,3070,3070,3070,3070,0
|
|
20240715,152100,67474350,3070,3070,3070,3070,0
|
|
20240715,152000,67474350,3070,3070,3070,3070,0
|
|
20240715,151900,67474350,3070,3065,3070,3065,136
|
|
20240715,151800,67057505,3065,3065,3065,3065,0
|
|
20240715,151700,67057505,3065,3065,3065,3065,0
|
|
20240715,151600,67057505,3065,3065,3065,3065,1
|
|
20240715,151500,67054440,3050,3050,3050,3050,40
|
|
20240715,151400,66932440,3065,3065,3065,3065,0
|
|
20240715,151300,66932440,3065,3055,3065,3055,150
|
|
20240715,151200,66473190,3065,3065,3065,3065,0
|
|
20240715,151100,66473190,3065,3065,3065,3065,1
|
|
20240715,151000,66470125,3060,3065,3065,3060,13
|
|
20240715,150900,66430330,3055,3055,3055,3055,0
|
|
20240715,150800,66430330,3055,3055,3055,3055,2155
|
|
20240715,150700,59846805,3060,3060,3060,3060,0
|
|
20240715,150600,59846805,3060,3060,3060,3060,0
|
|
20240715,150500,59846805,3060,3060,3060,3060,0
|
|
20240715,150400,59846805,3060,3060,3060,3060,1041
|
|
20240715,150300,56661345,3065,3065,3065,3065,111
|
|
20240715,150200,56321130,3060,3060,3060,3060,43
|
|
20240715,150100,56189550,3065,3065,3065,3065,0
|
|
20240715,150000,56189550,3065,3065,3065,3065,10
|
|
20240715,145900,56158900,3065,3065,3065,3065,0
|
|
20240715,145800,56158900,3065,3065,3065,3065,2
|
|
20240715,145700,56152770,3070,3070,3070,3070,0
|
|
20240715,145600,56152770,3070,3070,3070,3070,0
|
|
20240715,145500,56152770,3070,3070,3070,3070,0
|
|
20240715,145400,56152770,3070,3070,3070,3070,0
|
|
20240715,145300,56152770,3070,3070,3070,3070,0
|
|
20240715,145200,56152770,3070,3070,3070,3070,2
|
|
20240715,145100,56146630,3060,3060,3060,3060,0
|
|
20240715,145000,56146630,3060,3060,3060,3060,0
|
|
20240715,144900,56146630,3060,3060,3060,3060,0
|
|
20240715,144800,56146630,3060,3060,3060,3060,253
|
|
20240715,144700,55372450,3065,3065,3065,3065,0
|
|
20240715,144600,55372450,3065,3065,3065,3065,1
|
|
20240715,144500,55369385,3065,3065,3065,3065,545
|
|
20240715,144400,53698960,3065,3065,3065,3065,0
|
|
20240715,144300,53698960,3065,3065,3065,3065,10
|
|
20240715,144200,53668310,3065,3065,3065,3065,326
|
|
20240715,144100,52669120,3065,3065,3065,3065,0
|
|
20240715,144000,52669120,3065,3065,3065,3065,0
|
|
20240715,143900,52669120,3065,3065,3065,3065,0
|
|
20240715,143800,52669120,3065,3065,3065,3065,0
|
|
20240715,143700,52669120,3065,3065,3065,3065,0
|
|
20240715,143600,52669120,3065,3065,3065,3065,0
|
|
20240715,143500,52669120,3065,3065,3065,3065,0
|
|
20240715,143400,52669120,3065,3065,3065,3065,0
|
|
20240715,143300,52669120,3065,3065,3065,3065,14
|
|
20240715,143200,52626210,3060,3060,3060,3060,0
|
|
20240715,143100,52626210,3060,3060,3060,3060,0
|
|
20240715,143000,52626210,3060,3060,3060,3060,0
|
|
20240715,142900,52626210,3060,3060,3060,3060,1
|
|
20240715,142800,52623150,3065,3065,3065,3065,0
|
|
20240715,142700,52623150,3065,3065,3065,3065,0
|
|
20240715,142600,52623150,3065,3065,3065,3065,0
|
|
20240715,142500,52623150,3065,3065,3065,3065,0
|
|
20240715,142400,52623150,3065,3065,3065,3065,0
|
|
20240715,142300,52623150,3065,3065,3065,3065,0
|
|
20240715,142200,52623150,3065,3065,3065,3065,0
|
|
20240715,142100,52623150,3065,3065,3065,3065,0
|
|
20240715,142000,52623150,3065,3065,3065,3065,0
|
|
20240715,141900,52623150,3065,3060,3065,3060,71
|
|
20240715,141800,52405885,3055,3055,3055,3055,0
|
|
20240715,141700,52405885,3055,3055,3055,3055,71
|
|
20240715,141600,52188980,3055,3055,3055,3055,0
|
|
20240715,141500,52188980,3055,3055,3055,3055,0
|
|
20240715,141400,52188980,3055,3055,3055,3055,0
|
|
20240715,141300,52188980,3055,3055,3055,3055,0
|
|
20240715,141200,52188980,3055,3055,3055,3055,0
|
|
20240715,141100,52188980,3055,3055,3055,3055,0
|
|
20240715,141000,52188980,3055,3055,3055,3055,0
|
|
20240715,140900,52188980,3055,3055,3055,3055,0
|
|
20240715,140800,52188980,3055,3055,3055,3055,0
|
|
20240715,140700,52188980,3055,3055,3055,3055,0
|
|
20240715,140600,52188980,3055,3055,3055,3055,168
|
|
20240715,140500,51675740,3055,3055,3055,3055,9
|
|
20240715,140400,51648245,3060,3060,3060,3060,18
|
|
20240715,140300,51593165,3060,3060,3060,3060,0
|
|
20240715,140200,51593165,3060,3060,3060,3060,0
|
|
20240715,140100,51593165,3060,3060,3060,3060,0
|
|
20240715,140000,51593165,3060,3060,3060,3060,0
|
|
20240715,135900,51593165,3060,3060,3060,3060,0
|
|
20240715,135800,51593165,3060,3060,3060,3060,0
|
|
20240715,135700,51593165,3060,3060,3060,3060,10
|
|
20240715,135600,51562565,3060,3060,3060,3060,0
|
|
20240715,135500,51562565,3060,3060,3060,3060,0
|
|
20240715,135400,51562565,3060,3060,3060,3060,0
|
|
20240715,135300,51562565,3060,3060,3060,3060,0
|
|
20240715,135200,51562565,3060,3060,3060,3060,0
|
|
20240715,135100,51562565,3060,3060,3060,3060,0
|
|
20240715,135000,51562565,3060,3060,3060,3060,0
|
|
20240715,134900,51562565,3060,3060,3060,3060,0
|
|
20240715,134800,51562565,3060,3060,3060,3060,0
|
|
20240715,134700,51562565,3060,3060,3060,3060,1
|
|
20240715,134600,51559505,3055,3055,3055,3055,0
|
|
20240715,134500,51559505,3055,3055,3055,3055,0
|
|
20240715,134400,51559505,3055,3055,3055,3055,10
|
|
20240715,134300,51528955,3045,3045,3045,3045,0
|
|
20240715,134200,51528955,3045,3045,3045,3045,0
|
|
20240715,134100,51528955,3045,3045,3045,3045,0
|
|
20240715,134000,51528955,3045,3045,3045,3045,0
|
|
20240715,133900,51528955,3045,3065,3065,3045,1651
|
|
20240715,133800,46501625,3055,3055,3055,3055,0
|
|
20240715,133700,46501625,3055,3060,3060,3055,353
|
|
20240715,133600,45423080,3060,3060,3060,3060,3
|
|
20240715,133500,45413900,3065,3065,3065,3065,0
|
|
20240715,133400,45413900,3065,3065,3065,3065,0
|
|
20240715,133300,45413900,3065,3065,3065,3065,1
|
|
20240715,133200,45410835,3060,3060,3060,3060,2
|
|
20240715,133100,45404715,3060,3060,3060,3060,1
|
|
20240715,133000,45401655,3060,3060,3060,3060,7
|
|
20240715,132900,45380235,3060,3060,3060,3060,0
|
|
20240715,132800,45380235,3060,3060,3060,3060,0
|
|
20240715,132700,45380235,3060,3060,3060,3060,0
|
|
20240715,132600,45380235,3060,3060,3060,3060,64
|
|
20240715,132500,45184395,3065,3065,3065,3065,0
|
|
20240715,132400,45184395,3065,3065,3065,3065,0
|
|
20240715,132300,45184395,3065,3065,3065,3065,0
|
|
20240715,132200,45184395,3065,3065,3065,3065,0
|
|
20240715,132100,45184395,3065,3065,3065,3065,0
|
|
20240715,132000,45184395,3065,3065,3065,3065,0
|
|
20240715,131900,45184395,3065,3065,3065,3065,0
|
|
20240715,131800,45184395,3065,3065,3065,3065,0
|
|
20240715,131700,45184395,3065,3065,3065,3065,65
|
|
20240715,131600,44985170,3060,3060,3060,3060,0
|
|
20240715,131500,44985170,3060,3060,3060,3060,0
|
|
20240715,131400,44985170,3060,3060,3060,3060,10
|
|
20240715,131300,44954570,3065,3065,3065,3065,1520
|
|
20240715,131200,40295770,3060,3060,3060,3060,0
|
|
20240715,131100,40295770,3060,3060,3060,3060,0
|
|
20240715,131000,40295770,3060,3060,3060,3060,743
|
|
20240715,130900,38022190,3055,3055,3055,3055,0
|
|
20240715,130800,38022190,3055,3055,3055,3055,303
|
|
20240715,130700,37096525,3055,3050,3055,3050,2
|
|
20240715,130600,37090420,3055,3055,3055,3055,0
|
|
20240715,130500,37090420,3055,3055,3055,3055,0
|
|
20240715,130400,37090420,3055,3055,3055,3055,0
|
|
20240715,130300,37090420,3055,3055,3055,3055,0
|
|
20240715,130200,37090420,3055,3055,3055,3055,0
|
|
20240715,130100,37090420,3055,3055,3055,3055,0
|
|
20240715,130000,37090420,3055,3055,3055,3055,0
|
|
20240715,125900,37090420,3055,3055,3055,3055,0
|
|
20240715,125800,37090420,3055,3055,3055,3055,0
|
|
20240715,125700,37090420,3055,3055,3055,3055,0
|
|
20240715,125600,37090420,3055,3055,3055,3055,0
|
|
20240715,125500,37090420,3055,3055,3055,3055,0
|
|
20240715,125400,37090420,3055,3055,3055,3055,0
|
|
20240715,125300,37090420,3055,3055,3055,3055,0
|
|
20240715,125200,37090420,3055,3055,3055,3055,0
|
|
20240715,125100,37090420,3055,3055,3055,3055,1
|
|
20240715,125000,37087365,3050,3050,3050,3050,0
|
|
20240715,124900,37087365,3050,3050,3050,3050,0
|
|
20240715,124800,37087365,3050,3050,3050,3050,0
|
|
20240715,124700,37087365,3050,3050,3050,3050,0
|
|
20240715,124600,37087365,3050,3050,3050,3050,0
|
|
20240715,124500,37087365,3050,3050,3050,3050,0
|
|
20240715,124400,37087365,3050,3050,3050,3050,0
|
|
20240715,124300,37087365,3050,3045,3050,3045,184
|
|
20240715,124200,36526215,3045,3045,3045,3045,20
|
|
20240715,124100,36465315,3050,3050,3050,3050,100
|
|
20240715,124000,36160315,3045,3045,3045,3045,0
|
|
20240715,123900,36160315,3045,3045,3045,3045,150
|
|
20240715,123800,35703565,3050,3050,3050,3050,0
|
|
20240715,123700,35703565,3050,3050,3050,3050,0
|
|
20240715,123600,35703565,3050,3050,3050,3050,0
|
|
20240715,123500,35703565,3050,3050,3050,3050,0
|
|
20240715,123400,35703565,3050,3050,3050,3050,0
|
|
20240715,123300,35703565,3050,3050,3050,3050,0
|
|
20240715,123200,35703565,3050,3050,3050,3050,0
|
|
20240715,123100,35703565,3050,3050,3050,3050,0
|
|
20240715,123000,35703565,3050,3050,3050,3050,0
|
|
20240715,122900,35703565,3050,3050,3050,3050,0
|
|
20240715,122800,35703565,3050,3050,3050,3050,20
|
|
20240715,122700,35642565,3050,3050,3050,3050,6
|
|
20240715,122600,35624265,3060,3060,3060,3060,1
|
|
20240715,122500,35621205,3060,3060,3060,3060,0
|
|
20240715,122400,35621205,3060,3060,3060,3060,0
|
|
20240715,122300,35621205,3060,3060,3060,3060,0
|
|
20240715,122200,35621205,3060,3060,3060,3060,0
|
|
20240715,122100,35621205,3060,3060,3060,3060,0
|
|
20240715,122000,35621205,3060,3060,3060,3060,0
|
|
20240715,121900,35621205,3060,3055,3060,3055,80
|
|
20240715,121800,35376800,3055,3055,3055,3055,0
|
|
20240715,121700,35376800,3055,3055,3055,3055,0
|
|
20240715,121600,35376800,3055,3055,3055,3055,0
|
|
20240715,121500,35376800,3055,3055,3055,3055,0
|
|
20240715,121400,35376800,3055,3055,3055,3055,0
|
|
20240715,121300,35376800,3055,3055,3055,3055,0
|
|
20240715,121200,35376800,3055,3055,3055,3055,3
|
|
20240715,121100,35367635,3055,3055,3055,3055,9
|
|
20240715,121000,35340140,3055,3055,3055,3055,300
|
|
20240715,120900,34423640,3055,3055,3055,3055,0
|
|
20240715,120800,34423640,3055,3055,3055,3055,1
|
|
20240715,120700,34420585,3050,3050,3050,3050,0
|
|
20240715,120600,34420585,3050,3050,3050,3050,2
|
|
20240715,120500,34414485,3050,3050,3050,3050,0
|
|
20240715,120400,34414485,3050,3050,3050,3050,0
|
|
20240715,120300,34414485,3050,3050,3050,3050,353
|
|
20240715,120200,33337835,3050,3050,3050,3050,0
|
|
20240715,120100,33337835,3050,3050,3050,3050,0
|
|
20240715,120000,33337835,3050,3050,3050,3050,1
|
|
20240715,115900,33334785,3050,3050,3050,3050,0
|
|
20240715,115800,33334785,3050,3050,3050,3050,0
|
|
20240715,115700,33334785,3050,3050,3050,3050,49
|
|
20240715,115600,33185335,3050,3050,3050,3050,0
|
|
20240715,115500,33185335,3050,3050,3050,3050,10
|
|
20240715,115400,33154835,3050,3050,3050,3050,0
|
|
20240715,115300,33154835,3050,3050,3050,3050,0
|
|
20240715,115200,33154835,3050,3050,3050,3050,71
|
|
20240715,115100,32938285,3050,3050,3050,3050,0
|
|
20240715,115000,32938285,3050,3045,3050,3045,215
|
|
20240715,114900,32282610,3050,3045,3050,3045,168
|
|
20240715,114800,31770455,3045,3045,3045,3045,0
|
|
20240715,114700,31770455,3045,3045,3045,3045,0
|
|
20240715,114600,31770455,3045,3045,3045,3045,0
|
|
20240715,114500,31770455,3045,3045,3045,3045,0
|
|
20240715,114400,31770455,3045,3045,3045,3045,1
|
|
20240715,114300,31767410,3040,3040,3040,3040,0
|
|
20240715,114200,31767410,3040,3040,3040,3040,0
|
|
20240715,114100,31767410,3040,3040,3040,3040,0
|
|
20240715,114000,31767410,3040,3040,3040,3040,50
|
|
20240715,113900,31615410,3040,3040,3040,3040,0
|
|
20240715,113800,31615410,3040,3040,3040,3040,6
|
|
20240715,113700,31597170,3040,3040,3040,3040,0
|
|
20240715,113600,31597170,3040,3040,3040,3040,0
|
|
20240715,113500,31597170,3040,3040,3040,3040,0
|
|
20240715,113400,31597170,3040,3040,3040,3040,0
|
|
20240715,113300,31597170,3040,3040,3040,3040,0
|
|
20240715,113200,31597170,3040,3040,3040,3040,0
|
|
20240715,113100,31597170,3040,3040,3040,3040,30
|
|
20240715,113000,31505970,3050,3050,3050,3050,108
|
|
20240715,112900,31176570,3045,3045,3045,3045,0
|
|
20240715,112800,31176570,3045,3045,3045,3045,42
|
|
20240715,112700,31048680,3045,3045,3045,3045,0
|
|
20240715,112600,31048680,3045,3045,3045,3045,0
|
|
20240715,112500,31048680,3045,3045,3045,3045,0
|
|
20240715,112400,31048680,3045,3045,3045,3045,0
|
|
20240715,112300,31048680,3045,3045,3045,3045,0
|
|
20240715,112200,31048680,3045,3045,3045,3045,0
|
|
20240715,112100,31048680,3045,3045,3045,3045,0
|
|
20240715,112000,31048680,3045,3045,3045,3045,0
|
|
20240715,111900,31048680,3045,3045,3045,3045,0
|
|
20240715,111800,31048680,3045,3045,3045,3045,0
|
|
20240715,111700,31048680,3045,3045,3045,3045,278
|
|
20240715,111600,30202170,3045,3045,3045,3045,50
|
|
20240715,111500,30049920,3045,3045,3045,3045,1
|
|
20240715,111400,30046875,3045,3045,3045,3045,385
|
|
20240715,111300,28874550,3045,3045,3045,3045,1
|
|
20240715,111200,28871505,3045,3045,3045,3045,37
|
|
20240715,111100,28758840,3055,3055,3055,3055,0
|
|
20240715,111000,28758840,3055,3045,3055,3045,1055
|
|
20240715,110900,25539480,3040,3035,3040,3035,925
|
|
20240715,110800,22728660,3030,3030,3030,3030,0
|
|
20240715,110700,22728660,3030,3030,3030,3030,0
|
|
20240715,110600,22728660,3030,3030,3030,3030,0
|
|
20240715,110500,22728660,3030,3030,3030,3030,0
|
|
20240715,110400,22728660,3030,3030,3030,3030,0
|
|
20240715,110300,22728660,3030,3030,3030,3030,0
|
|
20240715,110200,22728660,3030,3030,3030,3030,0
|
|
20240715,110100,22728660,3030,3025,3030,3025,2190
|
|
20240715,110000,16103300,3025,3025,3025,3025,0
|
|
20240715,105900,16103300,3025,3025,3025,3025,132
|
|
20240715,105800,15704000,3030,3030,3030,3030,2
|
|
20240715,105700,15697940,3030,3030,3030,3030,0
|
|
20240715,105600,15697940,3030,3030,3030,3030,0
|
|
20240715,105500,15697940,3030,3030,3030,3030,1
|
|
20240715,105400,15694910,3030,3030,3030,3030,0
|
|
20240715,105300,15694910,3030,3030,3030,3030,1
|
|
20240715,105200,15691880,3025,3025,3025,3025,0
|
|
20240715,105100,15691880,3025,3025,3025,3025,0
|
|
20240715,105000,15691880,3025,3025,3025,3025,0
|
|
20240715,104900,15691880,3025,3025,3025,3025,0
|
|
20240715,104800,15691880,3025,3025,3025,3025,235
|
|
20240715,104700,14981005,3020,3020,3020,3020,7
|
|
20240715,104600,14959865,3020,3020,3020,3020,0
|
|
20240715,104500,14959865,3020,3020,3020,3020,0
|
|
20240715,104400,14959865,3020,3020,3020,3020,0
|
|
20240715,104300,14959865,3020,3020,3020,3020,0
|
|
20240715,104200,14959865,3020,3020,3020,3020,0
|
|
20240715,104100,14959865,3020,3020,3020,3020,0
|
|
20240715,104000,14959865,3020,3020,3020,3020,0
|
|
20240715,103900,14959865,3020,3020,3020,3020,0
|
|
20240715,103800,14959865,3020,3020,3020,3020,29
|
|
20240715,103700,14872285,3015,3015,3015,3015,0
|
|
20240715,103600,14872285,3015,3015,3015,3015,0
|
|
20240715,103500,14872285,3015,3015,3015,3015,0
|
|
20240715,103400,14872285,3015,3015,3015,3015,0
|
|
20240715,103300,14872285,3015,3015,3015,3015,0
|
|
20240715,103200,14872285,3015,3015,3015,3015,0
|
|
20240715,103100,14872285,3015,3015,3015,3015,0
|
|
20240715,103000,14872285,3015,3015,3015,3015,0
|
|
20240715,102900,14872285,3015,3015,3015,3015,0
|
|
20240715,102800,14872285,3015,3015,3015,3015,0
|
|
20240715,102700,14872285,3015,3015,3015,3015,0
|
|
20240715,102600,14872285,3015,3015,3015,3015,0
|
|
20240715,102500,14872285,3015,3015,3015,3015,0
|
|
20240715,102400,14872285,3015,3015,3015,3015,0
|
|
20240715,102300,14872285,3015,3015,3015,3015,0
|
|
20240715,102200,14872285,3015,3015,3015,3015,0
|
|
20240715,102100,14872285,3015,3015,3015,3015,0
|
|
20240715,102000,14872285,3015,3015,3015,3015,0
|
|
20240715,101900,14872285,3015,3015,3015,3015,3
|
|
20240715,101800,14863240,3020,3020,3020,3020,1
|
|
20240715,101700,14860220,3020,3020,3020,3020,0
|
|
20240715,101600,14860220,3020,3020,3020,3020,0
|
|
20240715,101500,14860220,3020,3020,3020,3020,0
|
|
20240715,101400,14860220,3020,3020,3020,3020,0
|
|
20240715,101300,14860220,3020,3020,3020,3020,1
|
|
20240715,101200,14857200,3015,3015,3015,3015,2
|
|
20240715,101100,14851170,3020,3020,3020,3020,1
|
|
20240715,101000,14848150,3020,3020,3020,3020,1
|
|
20240715,100900,14845130,3015,3015,3015,3015,50
|
|
20240715,100800,14694380,3020,3020,3020,3020,1
|
|
20240715,100700,14691360,3020,3020,3020,3020,1
|
|
20240715,100600,14688340,3020,3020,3020,3020,1
|
|
20240715,100500,14685320,3010,3010,3010,3010,0
|
|
20240715,100400,14685320,3010,3015,3015,3010,125
|
|
20240715,100300,14309065,3010,3015,3015,3010,1185
|
|
20240715,100200,10741205,3020,3020,3020,3020,0
|
|
20240715,100100,10741205,3020,3020,3020,3020,0
|
|
20240715,100000,10741205,3020,3020,3020,3020,0
|
|
20240715,095900,10741205,3020,3020,3020,3020,321
|
|
20240715,095800,9771785,3030,3030,3030,3030,0
|
|
20240715,095700,9771785,3030,3030,3030,3030,0
|
|
20240715,095600,9771785,3030,3030,3030,3030,0
|
|
20240715,095500,9771785,3030,3030,3030,3030,0
|
|
20240715,095400,9771785,3030,3030,3030,3030,0
|
|
20240715,095300,9771785,3030,3030,3030,3030,0
|
|
20240715,095200,9771785,3030,3030,3030,3030,0
|
|
20240715,095100,9771785,3030,3030,3030,3030,0
|
|
20240715,095000,9771785,3030,3030,3030,3030,1
|
|
20240715,094900,9768755,3025,3025,3025,3025,0
|
|
20240715,094800,9768755,3025,3025,3025,3025,0
|
|
20240715,094700,9768755,3025,3025,3025,3025,0
|
|
20240715,094600,9768755,3025,3020,3025,3020,601
|
|
20240715,094500,7952740,3020,3020,3020,3020,4
|
|
20240715,094400,7940660,3025,3025,3025,3025,0
|
|
20240715,094300,7940660,3025,3025,3025,3025,0
|
|
20240715,094200,7940660,3025,3025,3025,3025,0
|
|
20240715,094100,7940660,3025,3025,3025,3025,0
|
|
20240715,094000,7940660,3025,3025,3025,3025,0
|
|
20240715,093900,7940660,3025,3025,3025,3025,0
|
|
20240715,093800,7940660,3025,3025,3025,3025,0
|
|
20240715,093700,7940660,3025,3025,3025,3025,0
|
|
20240715,093600,7940660,3025,3025,3025,3025,0
|
|
20240715,093500,7940660,3025,3025,3025,3025,0
|
|
20240715,093400,7940660,3025,3025,3025,3025,0
|
|
20240715,093300,7940660,3025,3025,3025,3025,0
|
|
20240715,093200,7940660,3025,3025,3025,3025,0
|
|
20240715,093100,7940660,3025,3025,3025,3025,1
|
|
20240715,093000,7937635,3025,3025,3025,3025,0
|
|
20240715,092900,7937635,3025,3020,3025,3020,11
|
|
20240715,092800,7904410,3020,3020,3020,3020,310
|
|
20240715,092700,6968210,3025,3025,3025,3025,6
|
|
20240715,092600,6950060,3025,3025,3025,3025,0
|
|
20240715,092500,6950060,3025,3025,3025,3025,0
|
|
20240715,092400,6950060,3025,3025,3025,3025,0
|
|
20240715,092300,6950060,3025,3025,3025,3025,3
|
|
20240715,092200,6940985,3025,3025,3025,3025,1
|
|
20240715,092100,6937960,3005,3005,3005,3005,0
|
|
20240715,092000,6937960,3005,3020,3020,3005,166
|
|
20240715,091900,6438945,3025,3025,3025,3025,537
|
|
20240715,091800,4814520,3020,3020,3020,3020,162
|
|
20240715,091700,4325280,3020,3020,3020,3020,0
|
|
20240715,091600,4325280,3020,3020,3020,3020,0
|
|
20240715,091500,4325280,3020,3020,3020,3020,40
|
|
20240715,091400,4204480,3020,3020,3020,3020,1
|
|
20240715,091300,4201460,3015,3015,3015,3015,0
|
|
20240715,091200,4201460,3015,3015,3015,3015,70
|
|
20240715,091100,3990410,3015,3015,3015,3015,10
|
|
20240715,091000,3960260,3015,3015,3015,3015,0
|
|
20240715,090900,3960260,3015,3015,3015,3015,0
|
|
20240715,090800,3960260,3015,3015,3015,3015,0
|
|
20240715,090700,3960260,3015,3015,3015,3015,11
|
|
20240715,090600,3927095,3010,3010,3010,3010,0
|
|
20240715,090500,3927095,3010,3010,3010,3010,0
|
|
20240715,090400,3927095,3010,3010,3010,3010,0
|
|
20240715,090300,3927095,3010,3010,3010,3010,0
|
|
20240715,090200,3927095,3010,3010,3010,3010,23
|
|
20240715,090100,3857865,3005,3005,3005,3005,10
|
|
20240715,090000,3827815,3000,2995,3000,2995,1278
|