689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,202600,60296985,3020,3020,3020,3020,756
|
|
20240716,202500,60296985,3020,3020,3020,3020,0
|
|
20240716,202400,60296985,3020,3020,3020,3020,0
|
|
20240716,202300,60296985,3020,3020,3020,3020,0
|
|
20240716,202200,60296985,3020,3020,3020,3020,0
|
|
20240716,202100,60296985,3020,3020,3020,3020,0
|
|
20240716,202000,60296985,3020,3020,3020,3020,0
|
|
20240716,201900,60296985,3020,3020,3020,3020,0
|
|
20240716,201800,60296985,3020,3020,3020,3020,0
|
|
20240716,201700,60296985,3020,3020,3020,3020,0
|
|
20240716,201600,60296985,3020,3020,3020,3020,0
|
|
20240716,201500,60296985,3020,3020,3020,3020,0
|
|
20240716,201400,60296985,3020,3020,3020,3020,0
|
|
20240716,201300,60296985,3020,3020,3020,3020,0
|
|
20240716,201200,60296985,3020,3020,3020,3020,0
|
|
20240716,201100,60296985,3020,3020,3020,3020,0
|
|
20240716,201000,60296985,3020,3020,3020,3020,0
|
|
20240716,200900,60296985,3020,3020,3020,3020,0
|
|
20240716,200800,60296985,3020,3020,3020,3020,0
|
|
20240716,200700,60296985,3020,3020,3020,3020,0
|
|
20240716,200600,60296985,3020,3020,3020,3020,0
|
|
20240716,200500,60296985,3020,3020,3020,3020,0
|
|
20240716,200400,60296985,3020,3020,3020,3020,0
|
|
20240716,200300,60296985,3020,3020,3020,3020,0
|
|
20240716,200200,60296985,3020,3020,3020,3020,0
|
|
20240716,200100,60296985,3020,3020,3020,3020,0
|
|
20240716,200000,60296985,3020,3020,3020,3020,0
|
|
20240716,195900,60296985,3020,3020,3020,3020,0
|
|
20240716,195800,60296985,3020,3020,3020,3020,0
|
|
20240716,195700,60296985,3020,3020,3020,3020,0
|
|
20240716,195600,60296985,3020,3020,3020,3020,756
|
|
20240716,195500,60296985,3020,3020,3020,3020,0
|
|
20240716,195400,60296985,3020,3020,3020,3020,0
|
|
20240716,195300,60296985,3020,3020,3020,3020,0
|
|
20240716,195200,60296985,3020,3020,3020,3020,0
|
|
20240716,195100,60296985,3020,3020,3020,3020,0
|
|
20240716,195000,60296985,3020,3020,3020,3020,0
|
|
20240716,194900,60296985,3020,3020,3020,3020,0
|
|
20240716,194800,60296985,3020,3020,3020,3020,0
|
|
20240716,194700,60296985,3020,3020,3020,3020,0
|
|
20240716,194600,60296985,3020,3020,3020,3020,0
|
|
20240716,194500,60296985,3020,3020,3020,3020,0
|
|
20240716,194400,60296985,3020,3020,3020,3020,0
|
|
20240716,194300,60296985,3020,3020,3020,3020,0
|
|
20240716,194200,60296985,3020,3020,3020,3020,0
|
|
20240716,194100,60296985,3020,3020,3020,3020,0
|
|
20240716,194000,60296985,3020,3020,3020,3020,0
|
|
20240716,193900,60296985,3020,3020,3020,3020,0
|
|
20240716,193800,60296985,3020,3020,3020,3020,0
|
|
20240716,193700,60296985,3020,3020,3020,3020,0
|
|
20240716,193600,60296985,3020,3020,3020,3020,0
|
|
20240716,193500,60296985,3020,3020,3020,3020,0
|
|
20240716,193400,60296985,3020,3020,3020,3020,0
|
|
20240716,193300,60296985,3020,3020,3020,3020,0
|
|
20240716,193200,60296985,3020,3020,3020,3020,0
|
|
20240716,193100,60296985,3020,3020,3020,3020,0
|
|
20240716,193000,60296985,3020,3020,3020,3020,0
|
|
20240716,192900,60296985,3020,3020,3020,3020,0
|
|
20240716,192800,60296985,3020,3020,3020,3020,0
|
|
20240716,192700,60296985,3020,3020,3020,3020,0
|
|
20240716,192600,60296985,3020,3020,3020,3020,756
|
|
20240716,192500,60296985,3020,3020,3020,3020,0
|
|
20240716,192400,60296985,3020,3020,3020,3020,0
|
|
20240716,192300,60296985,3020,3020,3020,3020,0
|
|
20240716,192200,60296985,3020,3020,3020,3020,0
|
|
20240716,192100,60296985,3020,3020,3020,3020,0
|
|
20240716,192000,60296985,3020,3020,3020,3020,0
|
|
20240716,191900,60296985,3020,3020,3020,3020,0
|
|
20240716,191800,60296985,3020,3020,3020,3020,0
|
|
20240716,191700,60296985,3020,3020,3020,3020,0
|
|
20240716,191600,60296985,3020,3020,3020,3020,0
|
|
20240716,191500,60296985,3020,3020,3020,3020,0
|
|
20240716,191400,60296985,3020,3020,3020,3020,0
|
|
20240716,191300,60296985,3020,3020,3020,3020,0
|
|
20240716,191200,60296985,3020,3020,3020,3020,0
|
|
20240716,191100,60296985,3020,3020,3020,3020,0
|
|
20240716,191000,60296985,3020,3020,3020,3020,0
|
|
20240716,190900,60296985,3020,3020,3020,3020,0
|
|
20240716,190800,60296985,3020,3020,3020,3020,0
|
|
20240716,190700,60296985,3020,3020,3020,3020,0
|
|
20240716,190600,60296985,3020,3020,3020,3020,0
|
|
20240716,190500,60296985,3020,3020,3020,3020,0
|
|
20240716,190400,60296985,3020,3020,3020,3020,0
|
|
20240716,190300,60296985,3020,3020,3020,3020,0
|
|
20240716,190200,60296985,3020,3020,3020,3020,0
|
|
20240716,190100,60296985,3020,3020,3020,3020,0
|
|
20240716,190000,60296985,3020,3020,3020,3020,0
|
|
20240716,185900,60296985,3020,3020,3020,3020,0
|
|
20240716,185800,60296985,3020,3020,3020,3020,0
|
|
20240716,185700,60296985,3020,3020,3020,3020,0
|
|
20240716,185600,60296985,3020,3020,3020,3020,756
|
|
20240716,185500,60296985,3020,3020,3020,3020,0
|
|
20240716,185400,60296985,3020,3020,3020,3020,0
|
|
20240716,185300,60296985,3020,3020,3020,3020,0
|
|
20240716,185200,60296985,3020,3020,3020,3020,0
|
|
20240716,185100,60296985,3020,3020,3020,3020,0
|
|
20240716,185000,60296985,3020,3020,3020,3020,0
|
|
20240716,184900,60296985,3020,3020,3020,3020,0
|
|
20240716,184800,60296985,3020,3020,3020,3020,0
|
|
20240716,184700,60296985,3020,3020,3020,3020,0
|
|
20240716,184600,60296985,3020,3020,3020,3020,0
|
|
20240716,184500,60296985,3020,3020,3020,3020,0
|
|
20240716,184400,60296985,3020,3020,3020,3020,0
|
|
20240716,184300,60296985,3020,3020,3020,3020,0
|
|
20240716,184200,60296985,3020,3020,3020,3020,0
|
|
20240716,184100,60296985,3020,3020,3020,3020,0
|
|
20240716,184000,60296985,3020,3020,3020,3020,0
|
|
20240716,183900,60296985,3020,3020,3020,3020,0
|
|
20240716,183800,60296985,3020,3020,3020,3020,0
|
|
20240716,183700,60296985,3020,3020,3020,3020,0
|
|
20240716,183600,60296985,3020,3020,3020,3020,0
|
|
20240716,183500,60296985,3020,3020,3020,3020,0
|
|
20240716,183400,60296985,3020,3020,3020,3020,0
|
|
20240716,183300,60296985,3020,3020,3020,3020,0
|
|
20240716,183200,60296985,3020,3020,3020,3020,0
|
|
20240716,183100,60296985,3020,3020,3020,3020,0
|
|
20240716,183000,60296985,3020,3020,3020,3020,0
|
|
20240716,182900,60296985,3020,3020,3020,3020,0
|
|
20240716,182800,60296985,3020,3020,3020,3020,0
|
|
20240716,182700,60296985,3020,3020,3020,3020,0
|
|
20240716,182600,60296985,3020,3020,3020,3020,756
|
|
20240716,182500,60296985,3020,3020,3020,3020,0
|
|
20240716,182400,60296985,3020,3020,3020,3020,0
|
|
20240716,182300,60296985,3020,3020,3020,3020,0
|
|
20240716,182200,60296985,3020,3020,3020,3020,0
|
|
20240716,182100,60296985,3020,3020,3020,3020,0
|
|
20240716,182000,60296985,3020,3020,3020,3020,0
|
|
20240716,181900,60296985,3020,3020,3020,3020,0
|
|
20240716,181800,60296985,3020,3020,3020,3020,0
|
|
20240716,181700,60296985,3020,3020,3020,3020,0
|
|
20240716,181600,60296985,3020,3020,3020,3020,0
|
|
20240716,181500,60296985,3020,3020,3020,3020,0
|
|
20240716,181400,60296985,3020,3020,3020,3020,0
|
|
20240716,181300,60296985,3020,3020,3020,3020,0
|
|
20240716,181200,60296985,3020,3020,3020,3020,0
|
|
20240716,181100,60296985,3020,3020,3020,3020,0
|
|
20240716,181000,60296985,3020,3020,3020,3020,0
|
|
20240716,180900,60296985,3020,3020,3020,3020,0
|
|
20240716,180800,60296985,3020,3020,3020,3020,0
|
|
20240716,180700,60296985,3020,3020,3020,3020,0
|
|
20240716,180600,60296985,3020,3020,3020,3020,0
|
|
20240716,180500,60296985,3020,3020,3020,3020,0
|
|
20240716,180400,60296985,3020,3020,3020,3020,0
|
|
20240716,180300,60296985,3020,3020,3020,3020,0
|
|
20240716,180200,60296985,3020,3020,3020,3020,0
|
|
20240716,180100,60296985,3020,3020,3020,3020,0
|
|
20240716,180000,60296985,3020,3020,3020,3020,0
|
|
20240716,175900,60296985,3020,3020,3020,3020,0
|
|
20240716,175800,60296985,3020,3020,3020,3020,0
|
|
20240716,175700,60296985,3020,3020,3020,3020,0
|
|
20240716,175600,60296985,3020,3020,3020,3020,756
|
|
20240716,175500,60296985,3020,3020,3020,3020,0
|
|
20240716,175400,60296985,3020,3020,3020,3020,0
|
|
20240716,175300,60296985,3020,3020,3020,3020,0
|
|
20240716,175200,60296985,3020,3020,3020,3020,0
|
|
20240716,175100,60296985,3020,3020,3020,3020,0
|
|
20240716,175000,60296985,3020,3020,3020,3020,0
|
|
20240716,174900,60296985,3020,3020,3020,3020,0
|
|
20240716,174800,60296985,3020,3020,3020,3020,0
|
|
20240716,174700,60296985,3020,3020,3020,3020,0
|
|
20240716,174600,60296985,3020,3020,3020,3020,0
|
|
20240716,174500,60296985,3020,3020,3020,3020,0
|
|
20240716,174400,60296985,3020,3020,3020,3020,0
|
|
20240716,174300,60296985,3020,3020,3020,3020,0
|
|
20240716,174200,60296985,3020,3020,3020,3020,0
|
|
20240716,174100,60296985,3020,3020,3020,3020,0
|
|
20240716,174000,60296985,3020,3020,3020,3020,0
|
|
20240716,173900,60296985,3020,3020,3020,3020,0
|
|
20240716,173800,60296985,3020,3020,3020,3020,0
|
|
20240716,173700,60296985,3020,3020,3020,3020,0
|
|
20240716,173600,60296985,3020,3020,3020,3020,0
|
|
20240716,173500,60296985,3020,3020,3020,3020,0
|
|
20240716,173400,60296985,3020,3020,3020,3020,0
|
|
20240716,173300,60296985,3020,3020,3020,3020,0
|
|
20240716,173200,60296985,3020,3020,3020,3020,0
|
|
20240716,173100,60296985,3020,3020,3020,3020,0
|
|
20240716,173000,60296985,3020,3020,3020,3020,0
|
|
20240716,172900,60296985,3020,3020,3020,3020,0
|
|
20240716,172800,60296985,3020,3020,3020,3020,0
|
|
20240716,172700,60296985,3020,3020,3020,3020,0
|
|
20240716,172600,60296985,3020,3020,3020,3020,756
|
|
20240716,172500,60296985,3020,3020,3020,3020,0
|
|
20240716,172400,60296985,3020,3020,3020,3020,0
|
|
20240716,172300,60296985,3020,3020,3020,3020,0
|
|
20240716,172200,60296985,3020,3020,3020,3020,0
|
|
20240716,172100,60296985,3020,3020,3020,3020,0
|
|
20240716,172000,60296985,3020,3020,3020,3020,0
|
|
20240716,171900,60296985,3020,3020,3020,3020,0
|
|
20240716,171800,60296985,3020,3020,3020,3020,0
|
|
20240716,171700,60296985,3020,3020,3020,3020,0
|
|
20240716,171600,60296985,3020,3020,3020,3020,0
|
|
20240716,171500,60296985,3020,3020,3020,3020,0
|
|
20240716,171400,60296985,3020,3020,3020,3020,0
|
|
20240716,171300,60296985,3020,3020,3020,3020,0
|
|
20240716,171200,60296985,3020,3020,3020,3020,0
|
|
20240716,171100,60296985,3020,3020,3020,3020,0
|
|
20240716,171000,60296985,3020,3020,3020,3020,0
|
|
20240716,170900,60296985,3020,3020,3020,3020,0
|
|
20240716,170800,60296985,3020,3020,3020,3020,0
|
|
20240716,170700,60296985,3020,3020,3020,3020,0
|
|
20240716,170600,60296985,3020,3020,3020,3020,0
|
|
20240716,170500,60296985,3020,3020,3020,3020,0
|
|
20240716,170400,60296985,3020,3020,3020,3020,0
|
|
20240716,170300,60296985,3020,3020,3020,3020,0
|
|
20240716,170200,60296985,3020,3020,3020,3020,0
|
|
20240716,170100,60296985,3020,3020,3020,3020,0
|
|
20240716,170000,60296985,3020,3020,3020,3020,0
|
|
20240716,165900,60296985,3020,3020,3020,3020,0
|
|
20240716,165800,60296985,3020,3020,3020,3020,0
|
|
20240716,165700,60296985,3020,3020,3020,3020,0
|
|
20240716,165600,60296985,3020,3020,3020,3020,756
|
|
20240716,165500,60296985,3020,3020,3020,3020,0
|
|
20240716,165400,60296985,3020,3020,3020,3020,0
|
|
20240716,165300,60296985,3020,3020,3020,3020,0
|
|
20240716,165200,60296985,3020,3020,3020,3020,0
|
|
20240716,165100,60296985,3020,3020,3020,3020,0
|
|
20240716,165000,60296985,3020,3020,3020,3020,0
|
|
20240716,164900,60296985,3020,3020,3020,3020,0
|
|
20240716,164800,60296985,3020,3020,3020,3020,0
|
|
20240716,164700,60296985,3020,3020,3020,3020,0
|
|
20240716,164600,60296985,3020,3020,3020,3020,0
|
|
20240716,164500,60296985,3020,3020,3020,3020,0
|
|
20240716,164400,60296985,3020,3020,3020,3020,0
|
|
20240716,164300,60296985,3020,3020,3020,3020,0
|
|
20240716,164200,60296985,3020,3020,3020,3020,0
|
|
20240716,164100,60296985,3020,3020,3020,3020,0
|
|
20240716,164000,60296985,3020,3020,3020,3020,0
|
|
20240716,163900,60296985,3020,3020,3020,3020,0
|
|
20240716,163800,60296985,3020,3020,3020,3020,0
|
|
20240716,163700,60296985,3020,3020,3020,3020,0
|
|
20240716,163600,60296985,3020,3020,3020,3020,0
|
|
20240716,163500,60296985,3020,3020,3020,3020,0
|
|
20240716,163400,60296985,3020,3020,3020,3020,0
|
|
20240716,163300,60296985,3020,3020,3020,3020,0
|
|
20240716,163200,60296985,3020,3020,3020,3020,0
|
|
20240716,163100,60296985,3020,3020,3020,3020,0
|
|
20240716,163000,60296985,3020,3020,3020,3020,0
|
|
20240716,162900,60296985,3020,3020,3020,3020,0
|
|
20240716,162800,60296985,3020,3020,3020,3020,0
|
|
20240716,162700,60296985,3020,3020,3020,3020,0
|
|
20240716,162600,60296985,3020,3020,3020,3020,756
|
|
20240716,162500,60296985,3020,3020,3020,3020,0
|
|
20240716,162400,60296985,3020,3020,3020,3020,0
|
|
20240716,162300,60296985,3020,3020,3020,3020,0
|
|
20240716,162200,60296985,3020,3020,3020,3020,0
|
|
20240716,162100,60296985,3020,3020,3020,3020,0
|
|
20240716,162000,60296985,3020,3020,3020,3020,0
|
|
20240716,161900,60296985,3020,3020,3020,3020,0
|
|
20240716,161800,60296985,3020,3020,3020,3020,0
|
|
20240716,161700,60296985,3020,3020,3020,3020,0
|
|
20240716,161600,60296985,3020,3020,3020,3020,0
|
|
20240716,161500,60296985,3020,3020,3020,3020,0
|
|
20240716,161400,60296985,3020,3020,3020,3020,0
|
|
20240716,161300,60296985,3020,3020,3020,3020,0
|
|
20240716,161200,60296985,3020,3020,3020,3020,0
|
|
20240716,161100,60296985,3020,3020,3020,3020,0
|
|
20240716,161000,60296985,3020,3020,3020,3020,0
|
|
20240716,160900,60296985,3020,3020,3020,3020,0
|
|
20240716,160800,60296985,3020,3020,3020,3020,0
|
|
20240716,160700,60296985,3020,3020,3020,3020,0
|
|
20240716,160600,60296985,3020,3020,3020,3020,0
|
|
20240716,160500,60296985,3020,3020,3020,3020,0
|
|
20240716,160400,60296985,3020,3020,3020,3020,0
|
|
20240716,160300,60296985,3020,3020,3020,3020,0
|
|
20240716,160200,60296985,3020,3020,3020,3020,0
|
|
20240716,160100,60296985,3020,3020,3020,3020,0
|
|
20240716,160000,60296985,3020,3020,3020,3020,0
|
|
20240716,155900,60296985,3020,3020,3020,3020,0
|
|
20240716,155800,60296985,3020,3020,3020,3020,0
|
|
20240716,155700,60296985,3020,3020,3020,3020,0
|
|
20240716,155600,60296985,3020,3020,3020,3020,756
|
|
20240716,155500,60296985,3020,3020,3020,3020,0
|
|
20240716,155400,60296985,3020,3020,3020,3020,0
|
|
20240716,155300,60296985,3020,3020,3020,3020,0
|
|
20240716,155200,60296985,3020,3020,3020,3020,0
|
|
20240716,155100,60296985,3020,3020,3020,3020,0
|
|
20240716,155000,60296985,3020,3020,3020,3020,0
|
|
20240716,154900,60296985,3020,3020,3020,3020,0
|
|
20240716,154800,60296985,3020,3020,3020,3020,0
|
|
20240716,154700,60296985,3020,3020,3020,3020,0
|
|
20240716,154600,60296985,3020,3020,3020,3020,0
|
|
20240716,154500,60296985,3020,3020,3020,3020,0
|
|
20240716,154400,60296985,3020,3020,3020,3020,0
|
|
20240716,154300,60296985,3020,3020,3020,3020,0
|
|
20240716,154200,60296985,3020,3020,3020,3020,0
|
|
20240716,154100,60296985,3020,3020,3020,3020,0
|
|
20240716,154000,60296985,3020,3020,3020,3020,0
|
|
20240716,153900,60296985,3020,3020,3020,3020,0
|
|
20240716,153800,60296985,3020,3020,3020,3020,0
|
|
20240716,153700,60296985,3020,3020,3020,3020,0
|
|
20240716,153600,60296985,3020,3020,3020,3020,0
|
|
20240716,153500,60296985,3020,3020,3020,3020,0
|
|
20240716,153400,60296985,3020,3020,3020,3020,0
|
|
20240716,153300,60296985,3020,3020,3020,3020,0
|
|
20240716,153200,60296985,3020,3020,3020,3020,0
|
|
20240716,153100,60296985,3020,3020,3020,3020,0
|
|
20240716,153000,60296985,3020,3020,3020,3020,756
|
|
20240716,152900,58013865,3010,3010,3010,3010,0
|
|
20240716,152800,58013865,3010,3010,3010,3010,0
|
|
20240716,152700,58013865,3010,3010,3010,3010,0
|
|
20240716,152600,58013865,3010,3010,3010,3010,0
|
|
20240716,152500,58013865,3010,3010,3010,3010,0
|
|
20240716,152400,58013865,3010,3010,3010,3010,0
|
|
20240716,152300,58013865,3010,3010,3010,3010,0
|
|
20240716,152200,58013865,3010,3010,3010,3010,0
|
|
20240716,152100,58013865,3010,3010,3010,3010,0
|
|
20240716,152000,58013865,3010,3010,3010,3010,0
|
|
20240716,151900,58013865,3010,3005,3010,3005,153
|
|
20240716,151800,57554095,3010,3010,3010,3010,30
|
|
20240716,151700,57463795,3010,3005,3010,3005,305
|
|
20240716,151600,56545820,3010,3010,3010,3005,152
|
|
20240716,151500,56088310,3005,3005,3005,3005,90
|
|
20240716,151400,55817860,3005,3005,3005,3005,0
|
|
20240716,151300,55817860,3005,3005,3005,3005,0
|
|
20240716,151200,55817860,3005,3005,3005,3005,88
|
|
20240716,151100,55553420,3015,3015,3015,3015,0
|
|
20240716,151000,55553420,3015,3015,3015,3015,0
|
|
20240716,150900,55553420,3015,3015,3015,3015,0
|
|
20240716,150800,55553420,3015,3015,3015,3015,0
|
|
20240716,150700,55553420,3015,3015,3015,3015,0
|
|
20240716,150600,55553420,3015,3015,3015,3015,290
|
|
20240716,150500,54679070,3010,3010,3010,3010,0
|
|
20240716,150400,54679070,3010,3010,3010,3010,0
|
|
20240716,150300,54679070,3010,3010,3010,3010,20
|
|
20240716,150200,54618870,3010,3010,3010,3010,100
|
|
20240716,150100,54317870,3015,3015,3015,3015,0
|
|
20240716,150000,54317870,3015,3015,3015,3015,2
|
|
20240716,145900,54311840,3005,3005,3005,3005,0
|
|
20240716,145800,54311840,3005,3005,3005,3005,130
|
|
20240716,145700,53921190,3005,3005,3005,3005,0
|
|
20240716,145600,53921190,3005,3010,3010,3005,140
|
|
20240716,145500,53500390,3015,3015,3015,3015,0
|
|
20240716,145400,53500390,3015,3015,3015,3015,1
|
|
20240716,145300,53497375,3010,3010,3010,3010,10
|
|
20240716,145200,53467275,3005,3005,3005,3005,0
|
|
20240716,145100,53467275,3005,3005,3005,3005,83
|
|
20240716,145000,53217860,3005,3005,3005,3005,0
|
|
20240716,144900,53217860,3005,3005,3005,3005,0
|
|
20240716,144800,53217860,3005,3005,3005,3005,0
|
|
20240716,144700,53217860,3005,3005,3005,3005,0
|
|
20240716,144600,53217860,3005,3005,3005,3005,0
|
|
20240716,144500,53217860,3005,3005,3005,3005,0
|
|
20240716,144400,53217860,3005,3005,3005,3005,0
|
|
20240716,144300,53217860,3005,3005,3005,3005,0
|
|
20240716,144200,53217860,3005,3005,3005,3005,0
|
|
20240716,144100,53217860,3005,3005,3005,3005,0
|
|
20240716,144000,53217860,3005,3005,3005,3005,0
|
|
20240716,143900,53217860,3005,3005,3005,3005,0
|
|
20240716,143800,53217860,3005,3010,3010,3005,3
|
|
20240716,143700,53208840,3005,3005,3005,3005,0
|
|
20240716,143600,53208840,3005,3005,3005,3005,50
|
|
20240716,143500,53058590,3005,3005,3005,3005,652
|
|
20240716,143400,51099330,3020,3020,3020,3020,0
|
|
20240716,143300,51099330,3020,3020,3020,3020,0
|
|
20240716,143200,51099330,3020,3015,3020,3015,922
|
|
20240716,143100,48318150,3015,3015,3015,3015,27
|
|
20240716,143000,48236745,3015,3015,3015,3015,0
|
|
20240716,142900,48236745,3015,3015,3015,3015,0
|
|
20240716,142800,48236745,3015,3015,3015,3015,0
|
|
20240716,142700,48236745,3015,3015,3015,3015,0
|
|
20240716,142600,48236745,3015,3015,3015,3015,0
|
|
20240716,142500,48236745,3015,3015,3015,3015,0
|
|
20240716,142400,48236745,3015,3015,3015,3015,0
|
|
20240716,142300,48236745,3015,3015,3015,3015,0
|
|
20240716,142200,48236745,3015,3015,3015,3015,0
|
|
20240716,142100,48236745,3015,3015,3015,3015,0
|
|
20240716,142000,48236745,3015,3005,3015,3005,329
|
|
20240716,141900,47248090,3010,3010,3010,3010,0
|
|
20240716,141800,47248090,3010,3010,3010,3010,2
|
|
20240716,141700,47242070,3010,3010,3010,3010,0
|
|
20240716,141600,47242070,3010,3010,3010,3010,67
|
|
20240716,141500,47040400,3010,3010,3010,3010,0
|
|
20240716,141400,47040400,3010,3010,3010,3010,0
|
|
20240716,141300,47040400,3010,3010,3010,3010,0
|
|
20240716,141200,47040400,3010,3010,3010,3010,0
|
|
20240716,141100,47040400,3010,3010,3010,3010,0
|
|
20240716,141000,47040400,3010,3010,3010,3010,0
|
|
20240716,140900,47040400,3010,3015,3015,3010,480
|
|
20240716,140800,45593450,3015,3015,3015,3015,1
|
|
20240716,140700,45590435,3010,3010,3010,3010,0
|
|
20240716,140600,45590435,3010,3010,3010,3010,0
|
|
20240716,140500,45590435,3010,3010,3010,3010,0
|
|
20240716,140400,45590435,3010,3010,3010,3010,0
|
|
20240716,140300,45590435,3010,3010,3010,3010,0
|
|
20240716,140200,45590435,3010,3010,3010,3010,0
|
|
20240716,140100,45590435,3010,3010,3010,3010,0
|
|
20240716,140000,45590435,3010,3010,3010,3010,10
|
|
20240716,135900,45560335,3005,3005,3005,3005,0
|
|
20240716,135800,45560335,3005,3005,3005,3005,0
|
|
20240716,135700,45560335,3005,3005,3005,3005,0
|
|
20240716,135600,45560335,3005,3010,3010,3005,664
|
|
20240716,135500,43563565,3010,3010,3010,3010,151
|
|
20240716,135400,43109055,3020,3020,3020,3020,0
|
|
20240716,135300,43109055,3020,3020,3020,3020,0
|
|
20240716,135200,43109055,3020,3010,3020,3010,2
|
|
20240716,135100,43103025,3005,3005,3005,3005,0
|
|
20240716,135000,43103025,3005,3005,3005,3005,12
|
|
20240716,134900,43066965,3010,3010,3010,3010,1090
|
|
20240716,134800,39786065,3015,3015,3015,3015,0
|
|
20240716,134700,39786065,3015,3015,3015,3015,0
|
|
20240716,134600,39786065,3015,3015,3015,3015,0
|
|
20240716,134500,39786065,3015,3015,3015,3015,0
|
|
20240716,134400,39786065,3015,3015,3015,3015,0
|
|
20240716,134300,39786065,3015,3015,3015,3015,0
|
|
20240716,134200,39786065,3015,3015,3015,3015,0
|
|
20240716,134100,39786065,3015,3015,3015,3015,150
|
|
20240716,134000,39333815,3015,3015,3015,3015,1
|
|
20240716,133900,39330800,3015,3015,3015,3015,0
|
|
20240716,133800,39330800,3015,3015,3015,3015,0
|
|
20240716,133700,39330800,3015,3015,3015,3015,0
|
|
20240716,133600,39330800,3015,3015,3015,3015,0
|
|
20240716,133500,39330800,3015,3015,3015,3015,0
|
|
20240716,133400,39330800,3015,3015,3015,3015,0
|
|
20240716,133300,39330800,3015,3015,3015,3015,0
|
|
20240716,133200,39330800,3015,3015,3015,3015,10
|
|
20240716,133100,39300650,3020,3020,3020,3020,0
|
|
20240716,133000,39300650,3020,3020,3020,3020,0
|
|
20240716,132900,39300650,3020,3020,3020,3020,0
|
|
20240716,132800,39300650,3020,3020,3020,3020,0
|
|
20240716,132700,39300650,3020,3020,3020,3020,0
|
|
20240716,132600,39300650,3020,3020,3020,3020,0
|
|
20240716,132500,39300650,3020,3020,3020,3020,1
|
|
20240716,132400,39297630,3015,3015,3015,3015,0
|
|
20240716,132300,39297630,3015,3015,3015,3015,0
|
|
20240716,132200,39297630,3015,3015,3015,3015,0
|
|
20240716,132100,39297630,3015,3015,3015,3015,0
|
|
20240716,132000,39297630,3015,3015,3015,3015,1
|
|
20240716,131900,39294615,3010,3010,3010,3010,11
|
|
20240716,131800,39261505,3020,3020,3020,3020,0
|
|
20240716,131700,39261505,3020,3020,3020,3020,0
|
|
20240716,131600,39261505,3020,3020,3020,3020,0
|
|
20240716,131500,39261505,3020,3020,3020,3020,0
|
|
20240716,131400,39261505,3020,3020,3020,3020,0
|
|
20240716,131300,39261505,3020,3020,3020,3020,0
|
|
20240716,131200,39261505,3020,3020,3020,3020,0
|
|
20240716,131100,39261505,3020,3020,3020,3020,0
|
|
20240716,131000,39261505,3020,3020,3020,3020,0
|
|
20240716,130900,39261505,3020,3020,3020,3020,0
|
|
20240716,130800,39261505,3020,3020,3020,3020,0
|
|
20240716,130700,39261505,3020,3020,3020,3020,0
|
|
20240716,130600,39261505,3020,3020,3020,3020,0
|
|
20240716,130500,39261505,3020,3020,3020,3020,0
|
|
20240716,130400,39261505,3020,3020,3020,3020,0
|
|
20240716,130300,39261505,3020,3020,3020,3020,0
|
|
20240716,130200,39261505,3020,3020,3020,3020,1
|
|
20240716,130100,39258485,3020,3020,3020,3020,0
|
|
20240716,130000,39258485,3020,3020,3020,3020,0
|
|
20240716,125900,39258485,3020,3020,3020,3020,0
|
|
20240716,125800,39258485,3020,3020,3020,3020,0
|
|
20240716,125700,39258485,3020,3020,3020,3020,0
|
|
20240716,125600,39258485,3020,3020,3020,3020,0
|
|
20240716,125500,39258485,3020,3020,3020,3020,0
|
|
20240716,125400,39258485,3020,3020,3020,3020,0
|
|
20240716,125300,39258485,3020,3020,3020,3020,0
|
|
20240716,125200,39258485,3020,3020,3020,3020,0
|
|
20240716,125100,39258485,3020,3020,3020,3020,0
|
|
20240716,125000,39258485,3020,3020,3020,3020,1
|
|
20240716,124900,39255465,3015,3015,3015,3015,0
|
|
20240716,124800,39255465,3015,3015,3015,3015,0
|
|
20240716,124700,39255465,3015,3015,3015,3015,0
|
|
20240716,124600,39255465,3015,3015,3015,3015,0
|
|
20240716,124500,39255465,3015,3015,3015,3015,0
|
|
20240716,124400,39255465,3015,3015,3015,3015,0
|
|
20240716,124300,39255465,3015,3015,3015,3015,0
|
|
20240716,124200,39255465,3015,3015,3015,3015,0
|
|
20240716,124100,39255465,3015,3015,3015,3015,0
|
|
20240716,124000,39255465,3015,3020,3020,3015,2
|
|
20240716,123900,39249430,3020,3020,3020,3020,20
|
|
20240716,123800,39189030,3020,3020,3020,3020,0
|
|
20240716,123700,39189030,3020,3020,3020,3020,0
|
|
20240716,123600,39189030,3020,3020,3020,3020,0
|
|
20240716,123500,39189030,3020,3010,3020,3010,1155
|
|
20240716,123400,35712460,3020,3020,3020,3020,0
|
|
20240716,123300,35712460,3020,3015,3020,3015,125
|
|
20240716,123200,35335575,3015,3015,3015,3015,0
|
|
20240716,123100,35335575,3015,3015,3015,3015,0
|
|
20240716,123000,35335575,3015,3015,3015,3015,0
|
|
20240716,122900,35335575,3015,3015,3015,3015,0
|
|
20240716,122800,35335575,3015,3015,3015,3015,0
|
|
20240716,122700,35335575,3015,3015,3015,3015,0
|
|
20240716,122600,35335575,3015,3015,3015,3015,0
|
|
20240716,122500,35335575,3015,3015,3015,3015,0
|
|
20240716,122400,35335575,3015,3015,3015,3015,0
|
|
20240716,122300,35335575,3015,3015,3015,3015,0
|
|
20240716,122200,35335575,3015,3015,3015,3015,0
|
|
20240716,122100,35335575,3015,3015,3015,3015,0
|
|
20240716,122000,35335575,3015,3015,3015,3015,0
|
|
20240716,121900,35335575,3015,3015,3015,3015,0
|
|
20240716,121800,35335575,3015,3015,3015,3015,0
|
|
20240716,121700,35335575,3015,3015,3015,3015,0
|
|
20240716,121600,35335575,3015,3015,3015,3015,2
|
|
20240716,121500,35329545,3020,3020,3020,3020,0
|
|
20240716,121400,35329545,3020,3020,3020,3020,0
|
|
20240716,121300,35329545,3020,3020,3020,3020,0
|
|
20240716,121200,35329545,3020,3020,3020,3020,0
|
|
20240716,121100,35329545,3020,3020,3020,3020,0
|
|
20240716,121000,35329545,3020,3020,3020,3020,0
|
|
20240716,120900,35329545,3020,3020,3020,3020,0
|
|
20240716,120800,35329545,3020,3020,3020,3020,0
|
|
20240716,120700,35329545,3020,3020,3020,3020,0
|
|
20240716,120600,35329545,3020,3020,3020,3020,0
|
|
20240716,120500,35329545,3020,3020,3020,3020,0
|
|
20240716,120400,35329545,3020,3020,3020,3020,0
|
|
20240716,120300,35329545,3020,3020,3020,3020,0
|
|
20240716,120200,35329545,3020,3020,3020,3020,0
|
|
20240716,120100,35329545,3020,3020,3020,3020,0
|
|
20240716,120000,35329545,3020,3020,3020,3020,0
|
|
20240716,115900,35329545,3020,3020,3020,3020,0
|
|
20240716,115800,35329545,3020,3020,3020,3020,0
|
|
20240716,115700,35329545,3020,3020,3020,3020,0
|
|
20240716,115600,35329545,3020,3020,3020,3020,0
|
|
20240716,115500,35329545,3020,3020,3020,3020,0
|
|
20240716,115400,35329545,3020,3020,3020,3020,1
|
|
20240716,115300,35326525,3015,3015,3020,3015,12
|
|
20240716,115200,35290325,3015,3015,3015,3015,0
|
|
20240716,115100,35290325,3015,3015,3015,3015,400
|
|
20240716,115000,34084325,3015,3015,3015,3015,1
|
|
20240716,114900,34081310,3020,3020,3020,3020,0
|
|
20240716,114800,34081310,3020,3020,3020,3020,0
|
|
20240716,114700,34081310,3020,3020,3020,3020,0
|
|
20240716,114600,34081310,3020,3020,3020,3020,0
|
|
20240716,114500,34081310,3020,3020,3020,3020,3
|
|
20240716,114400,34072250,3020,3020,3020,3020,0
|
|
20240716,114300,34072250,3020,3020,3020,3020,0
|
|
20240716,114200,34072250,3020,3020,3020,3020,0
|
|
20240716,114100,34072250,3020,3020,3020,3020,0
|
|
20240716,114000,34072250,3020,3020,3020,3020,0
|
|
20240716,113900,34072250,3020,3020,3020,3020,0
|
|
20240716,113800,34072250,3020,3020,3020,3020,0
|
|
20240716,113700,34072250,3020,3020,3020,3020,0
|
|
20240716,113600,34072250,3020,3020,3020,3020,0
|
|
20240716,113500,34072250,3020,3020,3020,3020,0
|
|
20240716,113400,34072250,3020,3020,3020,3020,0
|
|
20240716,113300,34072250,3020,3015,3020,3015,39
|
|
20240716,113200,33954660,3025,3025,3025,3025,0
|
|
20240716,113100,33954660,3025,3025,3025,3025,0
|
|
20240716,113000,33954660,3025,3025,3025,3025,0
|
|
20240716,112900,33954660,3025,3025,3025,3025,0
|
|
20240716,112800,33954660,3025,3025,3025,3025,0
|
|
20240716,112700,33954660,3025,3025,3025,3025,0
|
|
20240716,112600,33954660,3025,3025,3025,3025,0
|
|
20240716,112500,33954660,3025,3025,3025,3025,0
|
|
20240716,112400,33954660,3025,3025,3025,3025,0
|
|
20240716,112300,33954660,3025,3025,3025,3025,1
|
|
20240716,112200,33951635,3020,3020,3020,3020,3
|
|
20240716,112100,33942575,3025,3020,3025,3020,22
|
|
20240716,112000,33876125,3010,3015,3015,3010,3000
|
|
20240716,111900,24842650,3020,3020,3020,3020,6
|
|
20240716,111800,24824530,3015,3015,3015,3015,0
|
|
20240716,111700,24824530,3015,3015,3015,3015,0
|
|
20240716,111600,24824530,3015,3015,3015,3015,0
|
|
20240716,111500,24824530,3015,3015,3015,3015,0
|
|
20240716,111400,24824530,3015,3015,3015,3015,0
|
|
20240716,111300,24824530,3015,3015,3015,3015,0
|
|
20240716,111200,24824530,3015,3015,3015,3015,33
|
|
20240716,111100,24725035,3020,3020,3020,3020,0
|
|
20240716,111000,24725035,3020,3020,3020,3020,0
|
|
20240716,110900,24725035,3020,3020,3020,3020,0
|
|
20240716,110800,24725035,3020,3020,3020,3020,13
|
|
20240716,110700,24685775,3020,3020,3020,3020,48
|
|
20240716,110600,24540815,3025,3025,3025,3025,0
|
|
20240716,110500,24540815,3025,3025,3025,3025,1
|
|
20240716,110400,24537790,3020,3020,3020,3020,0
|
|
20240716,110300,24537790,3020,3020,3020,3020,0
|
|
20240716,110200,24537790,3020,3020,3020,3020,1
|
|
20240716,110100,24534770,3020,3020,3020,3020,50
|
|
20240716,110000,24383770,3020,3020,3020,3020,0
|
|
20240716,105900,24383770,3020,3020,3020,3020,0
|
|
20240716,105800,24383770,3020,3020,3020,3020,10
|
|
20240716,105700,24353570,3025,3025,3025,3025,0
|
|
20240716,105600,24353570,3025,3025,3025,3025,0
|
|
20240716,105500,24353570,3025,3025,3025,3025,1
|
|
20240716,105400,24350545,3025,3025,3025,3025,0
|
|
20240716,105300,24350545,3025,3025,3025,3025,0
|
|
20240716,105200,24350545,3025,3025,3025,3025,1
|
|
20240716,105100,24347520,3025,3025,3025,3025,0
|
|
20240716,105000,24347520,3025,3025,3025,3025,20
|
|
20240716,104900,24287020,3025,3025,3025,3025,55
|
|
20240716,104800,24120645,3025,3025,3025,3025,0
|
|
20240716,104700,24120645,3025,3025,3025,3025,0
|
|
20240716,104600,24120645,3025,3025,3025,3025,0
|
|
20240716,104500,24120645,3025,3025,3025,3025,18
|
|
20240716,104400,24066195,3025,3025,3025,3025,0
|
|
20240716,104300,24066195,3025,3025,3025,3025,0
|
|
20240716,104200,24066195,3025,3025,3025,3025,0
|
|
20240716,104100,24066195,3025,3025,3025,3025,0
|
|
20240716,104000,24066195,3025,3025,3025,3025,0
|
|
20240716,103900,24066195,3025,3025,3025,3025,0
|
|
20240716,103800,24066195,3025,3025,3025,3025,0
|
|
20240716,103700,24066195,3025,3025,3025,3025,0
|
|
20240716,103600,24066195,3025,3025,3025,3025,0
|
|
20240716,103500,24066195,3025,3025,3025,3025,0
|
|
20240716,103400,24066195,3025,3025,3025,3025,0
|
|
20240716,103300,24066195,3025,3025,3025,3025,0
|
|
20240716,103200,24066195,3025,3025,3025,3025,0
|
|
20240716,103100,24066195,3025,3025,3025,3025,0
|
|
20240716,103000,24066195,3025,3025,3025,3025,0
|
|
20240716,102900,24066195,3025,3025,3025,3025,0
|
|
20240716,102800,24066195,3025,3025,3025,3025,1
|
|
20240716,102700,24063170,3015,3015,3015,3015,0
|
|
20240716,102600,24063170,3015,3015,3015,3015,0
|
|
20240716,102500,24063170,3015,3015,3015,3015,0
|
|
20240716,102400,24063170,3015,3015,3015,3015,0
|
|
20240716,102300,24063170,3015,3015,3015,3015,0
|
|
20240716,102200,24063170,3015,3015,3015,3015,1018
|
|
20240716,102100,20993900,3025,3025,3025,3025,0
|
|
20240716,102000,20993900,3025,3025,3025,3025,0
|
|
20240716,101900,20993900,3025,3025,3025,3025,30
|
|
20240716,101800,20903150,3030,3030,3030,3030,0
|
|
20240716,101700,20903150,3030,3025,3030,3025,50
|
|
20240716,101600,20751880,3025,3025,3025,3025,0
|
|
20240716,101500,20751880,3025,3025,3025,3025,0
|
|
20240716,101400,20751880,3025,3025,3025,3025,0
|
|
20240716,101300,20751880,3025,3025,3025,3025,0
|
|
20240716,101200,20751880,3025,3025,3025,3025,0
|
|
20240716,101100,20751880,3025,3020,3025,3020,2
|
|
20240716,101000,20745835,3015,3015,3015,3015,0
|
|
20240716,100900,20745835,3015,3015,3015,3015,0
|
|
20240716,100800,20745835,3015,3015,3015,3015,0
|
|
20240716,100700,20745835,3015,3020,3020,3015,162
|
|
20240716,100600,20257260,3025,3025,3025,3025,0
|
|
20240716,100500,20257260,3025,3025,3025,3025,67
|
|
20240716,100400,20054585,3020,3020,3020,3020,21
|
|
20240716,100300,19991165,3020,3020,3020,3020,31
|
|
20240716,100200,19897545,3025,3025,3025,3025,17
|
|
20240716,100100,19846120,3030,3025,3030,3025,3
|
|
20240716,100000,19837035,3030,3030,3030,3030,18
|
|
20240716,095900,19782495,3040,3040,3040,3040,0
|
|
20240716,095800,19782495,3040,3025,3040,3025,2
|
|
20240716,095700,19776430,3040,3040,3040,3040,1
|
|
20240716,095600,19773390,3040,3040,3040,3040,0
|
|
20240716,095500,19773390,3040,3035,3040,3035,3
|
|
20240716,095400,19764280,3025,3025,3025,3025,0
|
|
20240716,095300,19764280,3025,3025,3025,3025,0
|
|
20240716,095200,19764280,3025,3025,3025,3025,0
|
|
20240716,095100,19764280,3025,3025,3025,3025,5
|
|
20240716,095000,19749155,3025,3025,3025,3025,0
|
|
20240716,094900,19749155,3025,3025,3025,3025,0
|
|
20240716,094800,19749155,3025,3025,3025,3025,0
|
|
20240716,094700,19749155,3025,3025,3025,3025,0
|
|
20240716,094600,19749155,3025,3025,3025,3025,0
|
|
20240716,094500,19749155,3025,3025,3025,3025,99
|
|
20240716,094400,19449680,3010,3025,3025,3010,646
|
|
20240716,094300,17500275,3040,3040,3040,3040,0
|
|
20240716,094200,17500275,3040,3040,3040,3040,0
|
|
20240716,094100,17500275,3040,3045,3045,3025,1177
|
|
20240716,094000,13929495,3055,3055,3055,3055,0
|
|
20240716,093900,13929495,3055,3055,3055,3055,0
|
|
20240716,093800,13929495,3055,3055,3055,3055,0
|
|
20240716,093700,13929495,3055,3055,3055,3055,0
|
|
20240716,093600,13929495,3055,3055,3055,3055,0
|
|
20240716,093500,13929495,3055,3055,3055,3055,0
|
|
20240716,093400,13929495,3055,3055,3055,3055,0
|
|
20240716,093300,13929495,3055,3055,3055,3055,0
|
|
20240716,093200,13929495,3055,3055,3055,3055,3
|
|
20240716,093100,13920330,3045,3045,3045,3045,56
|
|
20240716,093000,13749810,3045,3045,3045,3045,99
|
|
20240716,092900,13448355,3055,3055,3055,3055,0
|
|
20240716,092800,13448355,3055,3055,3055,3055,1
|
|
20240716,092700,13445300,3045,3050,3050,3045,50
|
|
20240716,092600,13292950,3060,3060,3060,3060,0
|
|
20240716,092500,13292950,3060,3060,3060,3060,0
|
|
20240716,092400,13292950,3060,3055,3060,3055,2
|
|
20240716,092300,13286835,3060,3060,3060,3060,0
|
|
20240716,092200,13286835,3060,3060,3060,3060,0
|
|
20240716,092100,13286835,3060,3060,3060,3060,0
|
|
20240716,092000,13286835,3060,3060,3060,3060,0
|
|
20240716,091900,13286835,3060,3060,3060,3060,0
|
|
20240716,091800,13286835,3060,3055,3060,3055,2
|
|
20240716,091700,13280720,3060,3060,3060,3060,0
|
|
20240716,091600,13280720,3060,3060,3060,3060,0
|
|
20240716,091500,13280720,3060,3055,3060,3055,2
|
|
20240716,091400,13274605,3060,3045,3060,3040,468
|
|
20240716,091300,11844795,3060,3060,3060,3060,0
|
|
20240716,091200,11844795,3060,3060,3060,3060,0
|
|
20240716,091100,11844795,3060,3055,3060,3055,2
|
|
20240716,091000,11838680,3045,3055,3060,3045,449
|
|
20240716,090900,10471435,3060,3060,3060,3060,0
|
|
20240716,090800,10471435,3060,3060,3060,3060,6
|
|
20240716,090700,10453075,3060,3060,3060,3060,0
|
|
20240716,090600,10453075,3060,3060,3060,3060,0
|
|
20240716,090500,10453075,3060,3060,3060,3060,0
|
|
20240716,090400,10453075,3060,3055,3060,3055,4
|
|
20240716,090300,10440845,3040,3040,3040,3040,10
|
|
20240716,090200,10410445,3040,3040,3040,3040,578
|
|
20240716,090100,8653325,3060,3060,3060,3060,0
|
|
20240716,090000,8653325,3060,3040,3060,3040,2846
|