684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,202100,413117165,4025,4025,4025,4025,952
|
|
20240722,202000,413117165,4025,4025,4025,4025,0
|
|
20240722,201900,413117165,4025,4025,4025,4025,0
|
|
20240722,201800,413117165,4025,4025,4025,4025,0
|
|
20240722,201700,413117165,4025,4025,4025,4025,0
|
|
20240722,201600,413117165,4025,4025,4025,4025,0
|
|
20240722,201500,413117165,4025,4025,4025,4025,0
|
|
20240722,201400,413117165,4025,4025,4025,4025,0
|
|
20240722,201300,413117165,4025,4025,4025,4025,0
|
|
20240722,201200,413117165,4025,4025,4025,4025,0
|
|
20240722,201100,413117165,4025,4025,4025,4025,0
|
|
20240722,201000,413117165,4025,4025,4025,4025,0
|
|
20240722,200900,413117165,4025,4025,4025,4025,0
|
|
20240722,200800,413117165,4025,4025,4025,4025,0
|
|
20240722,200700,413117165,4025,4025,4025,4025,0
|
|
20240722,200600,413117165,4025,4025,4025,4025,0
|
|
20240722,200500,413117165,4025,4025,4025,4025,0
|
|
20240722,200400,413117165,4025,4025,4025,4025,0
|
|
20240722,200300,413117165,4025,4025,4025,4025,0
|
|
20240722,200200,413117165,4025,4025,4025,4025,0
|
|
20240722,200100,413117165,4025,4025,4025,4025,0
|
|
20240722,200000,413117165,4025,4025,4025,4025,0
|
|
20240722,195900,413117165,4025,4025,4025,4025,0
|
|
20240722,195800,413117165,4025,4025,4025,4025,0
|
|
20240722,195700,413117165,4025,4025,4025,4025,0
|
|
20240722,195600,413117165,4025,4025,4025,4025,0
|
|
20240722,195500,413117165,4025,4025,4025,4025,0
|
|
20240722,195400,413117165,4025,4025,4025,4025,0
|
|
20240722,195300,413117165,4025,4025,4025,4025,0
|
|
20240722,195200,413117165,4025,4025,4025,4025,0
|
|
20240722,195100,413117165,4025,4025,4025,4025,952
|
|
20240722,195000,413117165,4025,4025,4025,4025,0
|
|
20240722,194900,413117165,4025,4025,4025,4025,0
|
|
20240722,194800,413117165,4025,4025,4025,4025,0
|
|
20240722,194700,413117165,4025,4025,4025,4025,0
|
|
20240722,194600,413117165,4025,4025,4025,4025,0
|
|
20240722,194500,413117165,4025,4025,4025,4025,0
|
|
20240722,194400,413117165,4025,4025,4025,4025,0
|
|
20240722,194300,413117165,4025,4025,4025,4025,0
|
|
20240722,194200,413117165,4025,4025,4025,4025,0
|
|
20240722,194100,413117165,4025,4025,4025,4025,0
|
|
20240722,194000,413117165,4025,4025,4025,4025,0
|
|
20240722,193900,413117165,4025,4025,4025,4025,0
|
|
20240722,193800,413117165,4025,4025,4025,4025,0
|
|
20240722,193700,413117165,4025,4025,4025,4025,0
|
|
20240722,193600,413117165,4025,4025,4025,4025,0
|
|
20240722,193500,413117165,4025,4025,4025,4025,0
|
|
20240722,193400,413117165,4025,4025,4025,4025,0
|
|
20240722,193300,413117165,4025,4025,4025,4025,0
|
|
20240722,193200,413117165,4025,4025,4025,4025,0
|
|
20240722,193100,413117165,4025,4025,4025,4025,0
|
|
20240722,193000,413117165,4025,4025,4025,4025,0
|
|
20240722,192900,413117165,4025,4025,4025,4025,0
|
|
20240722,192800,413117165,4025,4025,4025,4025,0
|
|
20240722,192700,413117165,4025,4025,4025,4025,0
|
|
20240722,192600,413117165,4025,4025,4025,4025,0
|
|
20240722,192500,413117165,4025,4025,4025,4025,0
|
|
20240722,192400,413117165,4025,4025,4025,4025,0
|
|
20240722,192300,413117165,4025,4025,4025,4025,0
|
|
20240722,192200,413117165,4025,4025,4025,4025,0
|
|
20240722,192100,413117165,4025,4025,4025,4025,952
|
|
20240722,192000,413117165,4025,4025,4025,4025,0
|
|
20240722,191900,413117165,4025,4025,4025,4025,0
|
|
20240722,191800,413117165,4025,4025,4025,4025,0
|
|
20240722,191700,413117165,4025,4025,4025,4025,0
|
|
20240722,191600,413117165,4025,4025,4025,4025,0
|
|
20240722,191500,413117165,4025,4025,4025,4025,0
|
|
20240722,191400,413117165,4025,4025,4025,4025,0
|
|
20240722,191300,413117165,4025,4025,4025,4025,0
|
|
20240722,191200,413117165,4025,4025,4025,4025,0
|
|
20240722,191100,413117165,4025,4025,4025,4025,0
|
|
20240722,191000,413117165,4025,4025,4025,4025,0
|
|
20240722,190900,413117165,4025,4025,4025,4025,0
|
|
20240722,190800,413117165,4025,4025,4025,4025,0
|
|
20240722,190700,413117165,4025,4025,4025,4025,0
|
|
20240722,190600,413117165,4025,4025,4025,4025,0
|
|
20240722,190500,413117165,4025,4025,4025,4025,0
|
|
20240722,190400,413117165,4025,4025,4025,4025,0
|
|
20240722,190300,413117165,4025,4025,4025,4025,0
|
|
20240722,190200,413117165,4025,4025,4025,4025,0
|
|
20240722,190100,413117165,4025,4025,4025,4025,0
|
|
20240722,190000,413117165,4025,4025,4025,4025,0
|
|
20240722,185900,413117165,4025,4025,4025,4025,0
|
|
20240722,185800,413117165,4025,4025,4025,4025,0
|
|
20240722,185700,413117165,4025,4025,4025,4025,0
|
|
20240722,185600,413117165,4025,4025,4025,4025,0
|
|
20240722,185500,413117165,4025,4025,4025,4025,0
|
|
20240722,185400,413117165,4025,4025,4025,4025,0
|
|
20240722,185300,413117165,4025,4025,4025,4025,0
|
|
20240722,185200,413117165,4025,4025,4025,4025,0
|
|
20240722,185100,413117165,4025,4025,4025,4025,952
|
|
20240722,185000,413117165,4025,4025,4025,4025,0
|
|
20240722,184900,413117165,4025,4025,4025,4025,0
|
|
20240722,184800,413117165,4025,4025,4025,4025,0
|
|
20240722,184700,413117165,4025,4025,4025,4025,0
|
|
20240722,184600,413117165,4025,4025,4025,4025,0
|
|
20240722,184500,413117165,4025,4025,4025,4025,0
|
|
20240722,184400,413117165,4025,4025,4025,4025,0
|
|
20240722,184300,413117165,4025,4025,4025,4025,0
|
|
20240722,184200,413117165,4025,4025,4025,4025,0
|
|
20240722,184100,413117165,4025,4025,4025,4025,0
|
|
20240722,184000,413117165,4025,4025,4025,4025,0
|
|
20240722,183900,413117165,4025,4025,4025,4025,0
|
|
20240722,183800,413117165,4025,4025,4025,4025,0
|
|
20240722,183700,413117165,4025,4025,4025,4025,0
|
|
20240722,183600,413117165,4025,4025,4025,4025,0
|
|
20240722,183500,413117165,4025,4025,4025,4025,0
|
|
20240722,183400,413117165,4025,4025,4025,4025,0
|
|
20240722,183300,413117165,4025,4025,4025,4025,0
|
|
20240722,183200,413117165,4025,4025,4025,4025,0
|
|
20240722,183100,413117165,4025,4025,4025,4025,0
|
|
20240722,183000,413117165,4025,4025,4025,4025,0
|
|
20240722,182900,413117165,4025,4025,4025,4025,0
|
|
20240722,182800,413117165,4025,4025,4025,4025,0
|
|
20240722,182700,413117165,4025,4025,4025,4025,0
|
|
20240722,182600,413117165,4025,4025,4025,4025,0
|
|
20240722,182500,413117165,4025,4025,4025,4025,0
|
|
20240722,182400,413117165,4025,4025,4025,4025,0
|
|
20240722,182300,413117165,4025,4025,4025,4025,0
|
|
20240722,182200,413117165,4025,4025,4025,4025,0
|
|
20240722,182100,413117165,4025,4025,4025,4025,952
|
|
20240722,182000,413117165,4025,4025,4025,4025,0
|
|
20240722,181900,413117165,4025,4025,4025,4025,0
|
|
20240722,181800,413117165,4025,4025,4025,4025,0
|
|
20240722,181700,413117165,4025,4025,4025,4025,0
|
|
20240722,181600,413117165,4025,4025,4025,4025,0
|
|
20240722,181500,413117165,4025,4025,4025,4025,0
|
|
20240722,181400,413117165,4025,4025,4025,4025,0
|
|
20240722,181300,413117165,4025,4025,4025,4025,0
|
|
20240722,181200,413117165,4025,4025,4025,4025,0
|
|
20240722,181100,413117165,4025,4025,4025,4025,0
|
|
20240722,181000,413117165,4025,4025,4025,4025,0
|
|
20240722,180900,413117165,4025,4025,4025,4025,0
|
|
20240722,180800,413117165,4025,4025,4025,4025,0
|
|
20240722,180700,413117165,4025,4025,4025,4025,0
|
|
20240722,180600,413117165,4025,4025,4025,4025,0
|
|
20240722,180500,413117165,4025,4025,4025,4025,0
|
|
20240722,180400,413117165,4025,4025,4025,4025,0
|
|
20240722,180300,413117165,4025,4025,4025,4025,0
|
|
20240722,180200,413117165,4025,4025,4025,4025,0
|
|
20240722,180100,413117165,4025,4025,4025,4025,0
|
|
20240722,180000,413117165,4025,4025,4025,4025,0
|
|
20240722,175900,413117165,4025,4025,4025,4025,0
|
|
20240722,175800,413117165,4025,4025,4025,4025,0
|
|
20240722,175700,413117165,4025,4025,4025,4025,0
|
|
20240722,175600,413117165,4025,4025,4025,4025,0
|
|
20240722,175500,413117165,4025,4025,4025,4025,0
|
|
20240722,175400,413117165,4025,4025,4025,4025,0
|
|
20240722,175300,413117165,4025,4025,4025,4025,0
|
|
20240722,175200,413117165,4025,4025,4025,4025,0
|
|
20240722,175100,413117165,4025,4025,4025,4025,952
|
|
20240722,175000,413117165,4025,4025,4025,4025,0
|
|
20240722,174900,413117165,4025,4025,4025,4025,0
|
|
20240722,174800,413117165,4025,4025,4025,4025,0
|
|
20240722,174700,413117165,4025,4025,4025,4025,0
|
|
20240722,174600,413117165,4025,4025,4025,4025,0
|
|
20240722,174500,413117165,4025,4025,4025,4025,0
|
|
20240722,174400,413117165,4025,4025,4025,4025,0
|
|
20240722,174300,413117165,4025,4025,4025,4025,0
|
|
20240722,174200,413117165,4025,4025,4025,4025,0
|
|
20240722,174100,413117165,4025,4025,4025,4025,0
|
|
20240722,174000,413117165,4025,4025,4025,4025,0
|
|
20240722,173900,413117165,4025,4025,4025,4025,0
|
|
20240722,173800,413117165,4025,4025,4025,4025,0
|
|
20240722,173700,413117165,4025,4025,4025,4025,0
|
|
20240722,173600,413117165,4025,4025,4025,4025,0
|
|
20240722,173500,413117165,4025,4025,4025,4025,0
|
|
20240722,173400,413117165,4025,4025,4025,4025,0
|
|
20240722,173300,413117165,4025,4025,4025,4025,0
|
|
20240722,173200,413117165,4025,4025,4025,4025,0
|
|
20240722,173100,413117165,4025,4025,4025,4025,0
|
|
20240722,173000,413117165,4025,4025,4025,4025,0
|
|
20240722,172900,413117165,4025,4025,4025,4025,0
|
|
20240722,172800,413117165,4025,4025,4025,4025,0
|
|
20240722,172700,413117165,4025,4025,4025,4025,0
|
|
20240722,172600,413117165,4025,4025,4025,4025,0
|
|
20240722,172500,413117165,4025,4025,4025,4025,0
|
|
20240722,172400,413117165,4025,4025,4025,4025,0
|
|
20240722,172300,413117165,4025,4025,4025,4025,0
|
|
20240722,172200,413117165,4025,4025,4025,4025,0
|
|
20240722,172100,413117165,4025,4025,4025,4025,952
|
|
20240722,172000,413117165,4025,4025,4025,4025,0
|
|
20240722,171900,413117165,4025,4025,4025,4025,0
|
|
20240722,171800,413117165,4025,4025,4025,4025,0
|
|
20240722,171700,413117165,4025,4025,4025,4025,0
|
|
20240722,171600,413117165,4025,4025,4025,4025,0
|
|
20240722,171500,413117165,4025,4025,4025,4025,0
|
|
20240722,171400,413117165,4025,4025,4025,4025,0
|
|
20240722,171300,413117165,4025,4025,4025,4025,0
|
|
20240722,171200,413117165,4025,4025,4025,4025,0
|
|
20240722,171100,413117165,4025,4025,4025,4025,0
|
|
20240722,171000,413117165,4025,4025,4025,4025,0
|
|
20240722,170900,413117165,4025,4025,4025,4025,0
|
|
20240722,170800,413117165,4025,4025,4025,4025,0
|
|
20240722,170700,413117165,4025,4025,4025,4025,0
|
|
20240722,170600,413117165,4025,4025,4025,4025,0
|
|
20240722,170500,413117165,4025,4025,4025,4025,0
|
|
20240722,170400,413117165,4025,4025,4025,4025,0
|
|
20240722,170300,413117165,4025,4025,4025,4025,0
|
|
20240722,170200,413117165,4025,4025,4025,4025,0
|
|
20240722,170100,413117165,4025,4025,4025,4025,0
|
|
20240722,170000,413117165,4025,4025,4025,4025,0
|
|
20240722,165900,413117165,4025,4025,4025,4025,0
|
|
20240722,165800,413117165,4025,4025,4025,4025,0
|
|
20240722,165700,413117165,4025,4025,4025,4025,0
|
|
20240722,165600,413117165,4025,4025,4025,4025,0
|
|
20240722,165500,413117165,4025,4025,4025,4025,0
|
|
20240722,165400,413117165,4025,4025,4025,4025,0
|
|
20240722,165300,413117165,4025,4025,4025,4025,0
|
|
20240722,165200,413117165,4025,4025,4025,4025,0
|
|
20240722,165100,413117165,4025,4025,4025,4025,952
|
|
20240722,165000,413117165,4025,4025,4025,4025,0
|
|
20240722,164900,413117165,4025,4025,4025,4025,0
|
|
20240722,164800,413117165,4025,4025,4025,4025,0
|
|
20240722,164700,413117165,4025,4025,4025,4025,0
|
|
20240722,164600,413117165,4025,4025,4025,4025,0
|
|
20240722,164500,413117165,4025,4025,4025,4025,0
|
|
20240722,164400,413117165,4025,4025,4025,4025,0
|
|
20240722,164300,413117165,4025,4025,4025,4025,0
|
|
20240722,164200,413117165,4025,4025,4025,4025,0
|
|
20240722,164100,413117165,4025,4025,4025,4025,0
|
|
20240722,164000,413117165,4025,4025,4025,4025,0
|
|
20240722,163900,413117165,4025,4025,4025,4025,0
|
|
20240722,163800,413117165,4025,4025,4025,4025,0
|
|
20240722,163700,413117165,4025,4025,4025,4025,0
|
|
20240722,163600,413117165,4025,4025,4025,4025,0
|
|
20240722,163500,413117165,4025,4025,4025,4025,0
|
|
20240722,163400,413117165,4025,4025,4025,4025,0
|
|
20240722,163300,413117165,4025,4025,4025,4025,0
|
|
20240722,163200,413117165,4025,4025,4025,4025,0
|
|
20240722,163100,413117165,4025,4025,4025,4025,0
|
|
20240722,163000,413117165,4025,4025,4025,4025,0
|
|
20240722,162900,413117165,4025,4025,4025,4025,0
|
|
20240722,162800,413117165,4025,4025,4025,4025,0
|
|
20240722,162700,413117165,4025,4025,4025,4025,0
|
|
20240722,162600,413117165,4025,4025,4025,4025,0
|
|
20240722,162500,413117165,4025,4025,4025,4025,0
|
|
20240722,162400,413117165,4025,4025,4025,4025,0
|
|
20240722,162300,413117165,4025,4025,4025,4025,0
|
|
20240722,162200,413117165,4025,4025,4025,4025,0
|
|
20240722,162100,413117165,4025,4025,4025,4025,952
|
|
20240722,162000,413117165,4025,4025,4025,4025,0
|
|
20240722,161900,413117165,4025,4025,4025,4025,0
|
|
20240722,161800,413117165,4025,4025,4025,4025,0
|
|
20240722,161700,413117165,4025,4025,4025,4025,0
|
|
20240722,161600,413117165,4025,4025,4025,4025,0
|
|
20240722,161500,413117165,4025,4025,4025,4025,0
|
|
20240722,161400,413117165,4025,4025,4025,4025,0
|
|
20240722,161300,413117165,4025,4025,4025,4025,0
|
|
20240722,161200,413117165,4025,4025,4025,4025,0
|
|
20240722,161100,413117165,4025,4025,4025,4025,0
|
|
20240722,161000,413117165,4025,4025,4025,4025,0
|
|
20240722,160900,413117165,4025,4025,4025,4025,0
|
|
20240722,160800,413117165,4025,4025,4025,4025,0
|
|
20240722,160700,413117165,4025,4025,4025,4025,0
|
|
20240722,160600,413117165,4025,4025,4025,4025,0
|
|
20240722,160500,413117165,4025,4025,4025,4025,0
|
|
20240722,160400,413117165,4025,4025,4025,4025,0
|
|
20240722,160300,413117165,4025,4025,4025,4025,0
|
|
20240722,160200,413117165,4025,4025,4025,4025,0
|
|
20240722,160100,413117165,4025,4025,4025,4025,0
|
|
20240722,160000,413117165,4025,4025,4025,4025,0
|
|
20240722,155900,413117165,4025,4025,4025,4025,0
|
|
20240722,155800,413117165,4025,4025,4025,4025,0
|
|
20240722,155700,413117165,4025,4025,4025,4025,0
|
|
20240722,155600,413117165,4025,4025,4025,4025,0
|
|
20240722,155500,413117165,4025,4025,4025,4025,0
|
|
20240722,155400,413117165,4025,4025,4025,4025,0
|
|
20240722,155300,413117165,4025,4025,4025,4025,0
|
|
20240722,155200,413117165,4025,4025,4025,4025,0
|
|
20240722,155100,413117165,4025,4025,4025,4025,952
|
|
20240722,155000,413117165,4025,4025,4025,4025,0
|
|
20240722,154900,413117165,4025,4025,4025,4025,0
|
|
20240722,154800,413117165,4025,4025,4025,4025,0
|
|
20240722,154700,413117165,4025,4025,4025,4025,0
|
|
20240722,154600,413117165,4025,4025,4025,4025,0
|
|
20240722,154500,413117165,4025,4025,4025,4025,0
|
|
20240722,154400,413117165,4025,4025,4025,4025,0
|
|
20240722,154300,413117165,4025,4025,4025,4025,0
|
|
20240722,154200,413117165,4025,4025,4025,4025,0
|
|
20240722,154100,413117165,4025,4025,4025,4025,0
|
|
20240722,154000,413117165,4025,4025,4025,4025,0
|
|
20240722,153900,413117165,4025,4025,4025,4025,0
|
|
20240722,153800,413117165,4025,4025,4025,4025,0
|
|
20240722,153700,413117165,4025,4025,4025,4025,0
|
|
20240722,153600,413117165,4025,4025,4025,4025,0
|
|
20240722,153500,413117165,4025,4025,4025,4025,0
|
|
20240722,153400,413117165,4025,4025,4025,4025,0
|
|
20240722,153300,413117165,4025,4025,4025,4025,0
|
|
20240722,153200,413117165,4025,4025,4025,4025,0
|
|
20240722,153100,413117165,4025,4025,4025,4025,0
|
|
20240722,153000,413117165,4025,4025,4025,4025,952
|
|
20240722,152900,409285365,3995,3995,3995,3995,0
|
|
20240722,152800,409285365,3995,3995,3995,3995,0
|
|
20240722,152700,409285365,3995,3995,3995,3995,0
|
|
20240722,152600,409285365,3995,3995,3995,3995,0
|
|
20240722,152500,409285365,3995,3995,3995,3995,0
|
|
20240722,152400,409285365,3995,3995,3995,3995,0
|
|
20240722,152300,409285365,3995,3995,3995,3995,0
|
|
20240722,152200,409285365,3995,3995,3995,3995,0
|
|
20240722,152100,409285365,3995,3995,3995,3995,0
|
|
20240722,152000,409285365,3995,3995,3995,3995,0
|
|
20240722,151900,409285365,3995,4005,4010,3995,434
|
|
20240722,151800,407547375,3995,3995,3995,3995,6
|
|
20240722,151700,407523405,3990,4010,4010,3990,180
|
|
20240722,151600,406803255,4010,3995,4015,3995,587
|
|
20240722,151500,404453565,3985,4010,4010,3980,4035
|
|
20240722,151400,388348835,4010,4010,4010,4010,0
|
|
20240722,151300,388348835,4010,4010,4010,4010,0
|
|
20240722,151200,388348835,4010,4010,4010,4010,0
|
|
20240722,151100,388348835,4010,4010,4010,4010,37
|
|
20240722,151000,388200465,4015,4015,4015,4000,3011
|
|
20240722,150900,376137830,4015,4015,4015,4015,0
|
|
20240722,150800,376137830,4015,4015,4015,4015,21
|
|
20240722,150700,376053515,4015,4015,4015,4010,775
|
|
20240722,150600,372942585,4015,4020,4020,4015,391
|
|
20240722,150500,371371720,4020,4020,4020,4020,0
|
|
20240722,150400,371371720,4020,4020,4020,4020,300
|
|
20240722,150300,370165720,4020,4020,4020,4020,6
|
|
20240722,150200,370141600,4020,4015,4020,4015,224
|
|
20240722,150100,369241250,4015,4015,4015,4010,175
|
|
20240722,150000,368538630,4005,4005,4005,4005,0
|
|
20240722,145900,368538630,4005,4005,4005,4005,0
|
|
20240722,145800,368538630,4005,4005,4005,4005,280
|
|
20240722,145700,367417230,4005,4015,4015,4005,352
|
|
20240722,145600,366006845,4015,4015,4015,4015,264
|
|
20240722,145500,364946885,4020,4020,4020,4020,0
|
|
20240722,145400,364946885,4020,4020,4020,4020,0
|
|
20240722,145300,364946885,4020,4020,4020,4020,90
|
|
20240722,145200,364585085,4015,4020,4020,4015,131
|
|
20240722,145100,364058615,4025,4025,4025,4025,164
|
|
20240722,145000,363398515,4030,4025,4030,4025,91
|
|
20240722,144900,363032185,4030,4030,4030,4030,0
|
|
20240722,144800,363032185,4030,4035,4035,4030,575
|
|
20240722,144700,360713450,4035,4035,4035,4035,1
|
|
20240722,144600,360709415,4030,4030,4030,4030,0
|
|
20240722,144500,360709415,4030,4030,4030,4030,1
|
|
20240722,144400,360705385,4025,4025,4025,4025,3
|
|
20240722,144300,360693310,4025,4025,4025,4025,4
|
|
20240722,144200,360677210,4025,4025,4025,4025,150
|
|
20240722,144100,360073460,4015,4015,4015,4015,0
|
|
20240722,144000,360073460,4015,4015,4015,4015,1
|
|
20240722,143900,360069445,4015,4015,4015,4015,1
|
|
20240722,143800,360065430,4005,4015,4015,4005,1180
|
|
20240722,143700,355336860,4010,4010,4010,4010,0
|
|
20240722,143600,355336860,4010,4015,4015,4010,200
|
|
20240722,143500,354534850,4015,4015,4015,4015,206
|
|
20240722,143400,353707760,4015,4015,4015,4015,456
|
|
20240722,143300,351876920,4020,4020,4020,4020,201
|
|
20240722,143200,351068900,4025,4030,4030,4025,252
|
|
20240722,143100,350054550,4030,4030,4030,4030,2
|
|
20240722,143000,350046490,4040,4040,4045,4040,4
|
|
20240722,142900,350030325,4040,4040,4040,4040,1
|
|
20240722,142800,350026285,4030,4030,4030,4030,0
|
|
20240722,142700,350026285,4030,4030,4030,4030,12
|
|
20240722,142600,349977925,4040,4040,4040,4040,0
|
|
20240722,142500,349977925,4040,4040,4040,4040,0
|
|
20240722,142400,349977925,4040,4040,4040,4040,0
|
|
20240722,142300,349977925,4040,4040,4040,4040,0
|
|
20240722,142200,349977925,4040,4040,4040,4040,0
|
|
20240722,142100,349977925,4040,4040,4040,4040,1
|
|
20240722,142000,349973885,4045,4045,4045,4045,0
|
|
20240722,141900,349973885,4045,4045,4045,4045,0
|
|
20240722,141800,349973885,4045,4045,4045,4045,0
|
|
20240722,141700,349973885,4045,4045,4045,4045,0
|
|
20240722,141600,349973885,4045,4040,4045,4040,10
|
|
20240722,141500,349933475,4040,4025,4040,4025,11
|
|
20240722,141400,349889060,4030,4040,4040,4030,983
|
|
20240722,141300,345924275,4050,4050,4050,4050,15
|
|
20240722,141200,345863525,4050,4055,4055,4050,885
|
|
20240722,141100,342277770,4055,4055,4055,4055,2
|
|
20240722,141000,342269660,4055,4055,4055,4055,0
|
|
20240722,140900,342269660,4055,4055,4055,4055,0
|
|
20240722,140800,342269660,4055,4055,4055,4055,49
|
|
20240722,140700,342070965,4060,4060,4060,4060,0
|
|
20240722,140600,342070965,4060,4060,4060,4060,232
|
|
20240722,140500,341129045,4060,4060,4060,4060,50
|
|
20240722,140400,340926045,4070,4070,4070,4070,0
|
|
20240722,140300,340926045,4070,4070,4070,4070,2
|
|
20240722,140200,340917905,4060,4060,4060,4060,0
|
|
20240722,140100,340917905,4060,4060,4060,4060,0
|
|
20240722,140000,340917905,4060,4060,4060,4060,0
|
|
20240722,135900,340917905,4060,4060,4060,4060,0
|
|
20240722,135800,340917905,4060,4060,4060,4060,2
|
|
20240722,135700,340909785,4055,4055,4055,4055,0
|
|
20240722,135600,340909785,4055,4055,4055,4055,0
|
|
20240722,135500,340909785,4055,4060,4060,4055,340
|
|
20240722,135400,339531075,4055,4055,4055,4055,285
|
|
20240722,135300,338375400,4055,4055,4055,4055,2
|
|
20240722,135200,338367290,4060,4060,4060,4060,1
|
|
20240722,135100,338363230,4055,4060,4060,4055,473
|
|
20240722,135000,336445005,4060,4060,4060,4060,30
|
|
20240722,134900,336323205,4060,4060,4060,4060,8
|
|
20240722,134800,336290725,4070,4070,4070,4070,490
|
|
20240722,134700,334296425,4070,4070,4070,4070,0
|
|
20240722,134600,334296425,4070,4070,4070,4070,8
|
|
20240722,134500,334263865,4070,4070,4070,4070,42
|
|
20240722,134400,334092925,4070,4070,4070,4070,0
|
|
20240722,134300,334092925,4070,4070,4070,4070,0
|
|
20240722,134200,334092925,4070,4065,4070,4060,3618
|
|
20240722,134100,319376405,4065,4040,4065,4040,1900
|
|
20240722,134000,311675455,4035,4035,4035,4035,0
|
|
20240722,133900,311675455,4035,4035,4035,4035,0
|
|
20240722,133800,311675455,4035,4035,4035,4035,0
|
|
20240722,133700,311675455,4035,4035,4035,4035,0
|
|
20240722,133600,311675455,4035,4035,4035,4035,0
|
|
20240722,133500,311675455,4035,4035,4035,4035,0
|
|
20240722,133400,311675455,4035,4035,4035,4035,0
|
|
20240722,133300,311675455,4035,4035,4035,4035,6
|
|
20240722,133200,311651245,4030,4030,4030,4030,1
|
|
20240722,133100,311647215,4030,4030,4030,4030,0
|
|
20240722,133000,311647215,4030,4030,4030,4030,0
|
|
20240722,132900,311647215,4030,4025,4030,4025,122
|
|
20240722,132800,311155560,4030,4030,4030,4030,29
|
|
20240722,132700,311038690,4025,4025,4025,4025,26
|
|
20240722,132600,310934040,4020,4020,4020,4020,0
|
|
20240722,132500,310934040,4020,4020,4020,4020,0
|
|
20240722,132400,310934040,4020,4020,4020,4020,18
|
|
20240722,132300,310861680,4020,4020,4020,4020,30
|
|
20240722,132200,310741080,4020,4020,4020,4020,20
|
|
20240722,132100,310660680,4020,4020,4020,4020,30
|
|
20240722,132000,310540080,4020,4020,4020,4020,0
|
|
20240722,131900,310540080,4020,4020,4020,4020,64
|
|
20240722,131800,310282800,4020,4020,4020,4020,0
|
|
20240722,131700,310282800,4020,4020,4020,4020,0
|
|
20240722,131600,310282800,4020,4020,4020,4020,0
|
|
20240722,131500,310282800,4020,4020,4020,4020,0
|
|
20240722,131400,310282800,4020,4020,4020,4020,0
|
|
20240722,131300,310282800,4020,4020,4020,4020,12
|
|
20240722,131200,310234560,4020,4020,4020,4020,0
|
|
20240722,131100,310234560,4020,4020,4020,4020,61
|
|
20240722,131000,309989340,4020,4020,4020,4020,0
|
|
20240722,130900,309989340,4020,4020,4020,4020,0
|
|
20240722,130800,309989340,4020,4020,4020,4020,0
|
|
20240722,130700,309989340,4020,4020,4020,4020,0
|
|
20240722,130600,309989340,4020,4020,4020,4020,0
|
|
20240722,130500,309989340,4020,4020,4020,4020,0
|
|
20240722,130400,309989340,4020,4020,4020,4020,0
|
|
20240722,130300,309989340,4020,4015,4020,4015,3
|
|
20240722,130200,309977290,4015,4015,4015,4015,0
|
|
20240722,130100,309977290,4015,4020,4020,4015,898
|
|
20240722,130000,306371060,4025,4025,4025,4025,20
|
|
20240722,125900,306290560,4025,4025,4025,4025,0
|
|
20240722,125800,306290560,4025,4025,4025,4025,0
|
|
20240722,125700,306290560,4025,4025,4025,4025,101
|
|
20240722,125600,305884035,4025,4025,4025,4025,364
|
|
20240722,125500,304418935,4025,4025,4025,4025,37
|
|
20240722,125400,304270010,4020,4020,4020,4020,0
|
|
20240722,125300,304270010,4020,4020,4020,4020,0
|
|
20240722,125200,304270010,4020,4020,4020,4020,0
|
|
20240722,125100,304270010,4020,4020,4020,4020,0
|
|
20240722,125000,304270010,4020,4020,4020,4020,0
|
|
20240722,124900,304270010,4020,4020,4020,4020,0
|
|
20240722,124800,304270010,4020,4020,4020,4020,0
|
|
20240722,124700,304270010,4020,4020,4020,4020,210
|
|
20240722,124600,303425810,4020,4020,4020,4020,0
|
|
20240722,124500,303425810,4020,4020,4020,4020,235
|
|
20240722,124400,302481110,4020,4020,4020,4020,0
|
|
20240722,124300,302481110,4020,4020,4020,4020,0
|
|
20240722,124200,302481110,4020,4020,4020,4020,5
|
|
20240722,124100,302461010,4020,4020,4020,4020,0
|
|
20240722,124000,302461010,4020,4025,4025,4020,1626
|
|
20240722,123900,295924475,4025,4025,4025,4025,1
|
|
20240722,123800,295920450,4025,4025,4025,4025,200
|
|
20240722,123700,295115450,4025,4025,4025,4025,0
|
|
20240722,123600,295115450,4025,4025,4025,4025,100
|
|
20240722,123500,294712950,4030,4030,4030,4030,0
|
|
20240722,123400,294712950,4030,4030,4030,4025,264
|
|
20240722,123300,293649205,4030,4045,4045,4030,1903
|
|
20240722,123200,285960950,4065,4065,4065,4065,0
|
|
20240722,123100,285960950,4065,4055,4065,4050,402
|
|
20240722,123000,284326855,4055,4055,4055,4055,1
|
|
20240722,122900,284322800,4065,4045,4065,4045,650
|
|
20240722,122800,281683835,4030,4030,4030,4030,2
|
|
20240722,122700,281675775,4035,4035,4035,4035,0
|
|
20240722,122600,281675775,4035,4035,4035,4035,1
|
|
20240722,122500,281671740,4050,4035,4050,4035,640
|
|
20240722,122400,279082470,4025,4030,4030,4025,152
|
|
20240722,122300,278469920,4025,4025,4025,4025,1
|
|
20240722,122200,278465895,4025,4025,4025,4025,0
|
|
20240722,122100,278465895,4025,4025,4025,4025,0
|
|
20240722,122000,278465895,4025,4025,4025,4025,0
|
|
20240722,121900,278465895,4025,4025,4025,4025,0
|
|
20240722,121800,278465895,4025,4025,4025,4025,0
|
|
20240722,121700,278465895,4025,4025,4025,4025,0
|
|
20240722,121600,278465895,4025,4025,4025,4025,0
|
|
20240722,121500,278465895,4025,4025,4025,4025,0
|
|
20240722,121400,278465895,4025,4025,4025,4025,0
|
|
20240722,121300,278465895,4025,4025,4025,4025,0
|
|
20240722,121200,278465895,4025,4025,4025,4025,0
|
|
20240722,121100,278465895,4025,4025,4025,4025,0
|
|
20240722,121000,278465895,4025,4030,4030,4025,151
|
|
20240722,120900,277857370,4030,4030,4030,4030,0
|
|
20240722,120800,277857370,4030,4030,4030,4030,50
|
|
20240722,120700,277655870,4030,4030,4030,4030,1
|
|
20240722,120600,277651840,4035,4035,4035,4035,0
|
|
20240722,120500,277651840,4035,4030,4035,4030,78
|
|
20240722,120400,277337120,4035,4020,4035,4020,229
|
|
20240722,120300,276416010,4010,4015,4015,4010,126
|
|
20240722,120200,275910700,4015,4015,4015,4015,585
|
|
20240722,120100,273561925,4020,4020,4020,4020,156
|
|
20240722,120000,272934805,4020,4020,4020,4020,191
|
|
20240722,115900,272166985,4020,4025,4025,4020,3
|
|
20240722,115800,272154915,4020,4020,4020,4020,0
|
|
20240722,115700,272154915,4020,4020,4020,4020,0
|
|
20240722,115600,272154915,4020,4020,4020,4020,0
|
|
20240722,115500,272154915,4020,4025,4025,4020,1501
|
|
20240722,115400,266119900,4025,4025,4025,4025,0
|
|
20240722,115300,266119900,4025,4025,4025,4025,1
|
|
20240722,115200,266115875,4020,4025,4025,4020,115
|
|
20240722,115100,265653460,4025,4025,4025,4025,30
|
|
20240722,115000,265532710,4020,4020,4020,4020,0
|
|
20240722,114900,265532710,4020,4020,4020,4020,0
|
|
20240722,114800,265532710,4020,4020,4020,4020,283
|
|
20240722,114700,264395050,4015,4015,4015,4015,0
|
|
20240722,114600,264395050,4015,4020,4020,4015,800
|
|
20240722,114500,261181485,4020,4020,4020,4020,300
|
|
20240722,114400,259975485,4020,4020,4020,4020,0
|
|
20240722,114300,259975485,4020,4020,4020,4020,0
|
|
20240722,114200,259975485,4020,4020,4020,4020,154
|
|
20240722,114100,259356405,4010,4025,4025,4000,8022
|
|
20240722,114000,227209630,4020,4035,4035,4015,6816
|
|
20240722,113900,199792520,4030,4055,4055,4030,6000
|
|
20240722,113800,175560640,4065,4065,4065,4065,0
|
|
20240722,113700,175560640,4065,4055,4065,4055,4
|
|
20240722,113600,175544390,4055,4055,4055,4055,1
|
|
20240722,113500,175540335,4055,4055,4055,4055,102
|
|
20240722,113400,175126725,4055,4055,4055,4055,0
|
|
20240722,113300,175126725,4055,4050,4055,4050,10
|
|
20240722,113200,175086180,4045,4045,4045,4045,0
|
|
20240722,113100,175086180,4045,4045,4045,4045,2
|
|
20240722,113000,175078090,4040,4040,4040,4040,74
|
|
20240722,112900,174779130,4040,4040,4040,4040,0
|
|
20240722,112800,174779130,4040,4040,4040,4040,229
|
|
20240722,112700,173853970,4045,4045,4045,4045,236
|
|
20240722,112600,172899350,4050,4050,4050,4050,120
|
|
20240722,112500,172413350,4055,4055,4055,4055,0
|
|
20240722,112400,172413350,4055,4055,4055,4055,0
|
|
20240722,112300,172413350,4055,4060,4060,4055,7
|
|
20240722,112200,172384960,4065,4065,4065,4065,0
|
|
20240722,112100,172384960,4065,4065,4065,4065,0
|
|
20240722,112000,172384960,4065,4065,4065,4065,1
|
|
20240722,111900,172380895,4065,4065,4065,4065,9
|
|
20240722,111800,172344310,4065,4065,4065,4065,15
|
|
20240722,111700,172283335,4055,4050,4055,4050,13
|
|
20240722,111600,172230630,4050,4060,4060,4050,1001
|
|
20240722,111500,168173610,4060,4060,4060,4060,0
|
|
20240722,111400,168173610,4060,4060,4060,4060,2
|
|
20240722,111300,168165490,4055,4055,4055,4055,1
|
|
20240722,111200,168161435,4055,4055,4055,4055,0
|
|
20240722,111100,168161435,4055,4055,4055,4055,0
|
|
20240722,111000,168161435,4055,4065,4065,4055,82
|
|
20240722,110900,167828275,4065,4065,4065,4065,0
|
|
20240722,110800,167828275,4065,4065,4065,4065,0
|
|
20240722,110700,167828275,4065,4065,4065,4065,10
|
|
20240722,110600,167787625,4065,4065,4065,4065,0
|
|
20240722,110500,167787625,4065,4065,4065,4065,0
|
|
20240722,110400,167787625,4065,4065,4065,4065,1
|
|
20240722,110300,167783560,4065,4065,4065,4065,2
|
|
20240722,110200,167775430,4060,4060,4060,4060,0
|
|
20240722,110100,167775430,4060,4060,4060,4060,29
|
|
20240722,110000,167657690,4060,4060,4060,4060,1
|
|
20240722,105900,167653630,4060,4065,4065,4060,437
|
|
20240722,105800,165878890,4065,4065,4065,4065,1
|
|
20240722,105700,165874825,4060,4060,4060,4060,0
|
|
20240722,105600,165874825,4060,4060,4060,4060,83
|
|
20240722,105500,165537845,4060,4060,4060,4060,0
|
|
20240722,105400,165537845,4060,4060,4060,4060,2
|
|
20240722,105300,165529725,4055,4055,4055,4055,1
|
|
20240722,105200,165525670,4055,4055,4055,4055,10
|
|
20240722,105100,165485120,4055,4055,4055,4055,100
|
|
20240722,105000,165079620,4055,4055,4055,4055,0
|
|
20240722,104900,165079620,4055,4055,4055,4055,13
|
|
20240722,104800,165026905,4055,4055,4055,4055,0
|
|
20240722,104700,165026905,4055,4055,4055,4055,0
|
|
20240722,104600,165026905,4055,4065,4065,4055,324
|
|
20240722,104500,163711560,4070,4070,4070,4070,68
|
|
20240722,104400,163434800,4070,4070,4070,4070,0
|
|
20240722,104300,163434800,4070,4070,4070,4070,344
|
|
20240722,104200,162034720,4070,4070,4070,4070,0
|
|
20240722,104100,162034720,4070,4075,4075,4070,10
|
|
20240722,104000,161994015,4090,4075,4090,4075,44
|
|
20240722,103900,161814095,4070,4070,4070,4070,0
|
|
20240722,103800,161814095,4070,4070,4070,4070,0
|
|
20240722,103700,161814095,4070,4070,4070,4070,320
|
|
20240722,103600,160511695,4070,4060,4070,4060,569
|
|
20240722,103500,158195925,4060,4060,4060,4060,5
|
|
20240722,103400,158175625,4060,4060,4060,4060,0
|
|
20240722,103300,158175625,4060,4060,4060,4060,11
|
|
20240722,103200,158130965,4055,4060,4060,4055,50
|
|
20240722,103100,157928190,4055,4060,4060,4050,941
|
|
20240722,103000,154110795,4060,4060,4060,4060,0
|
|
20240722,102900,154110795,4060,4060,4060,4060,0
|
|
20240722,102800,154110795,4060,4060,4060,4060,0
|
|
20240722,102700,154110795,4060,4060,4060,4060,37
|
|
20240722,102600,153960575,4060,4060,4060,4060,0
|
|
20240722,102500,153960575,4060,4060,4060,4060,0
|
|
20240722,102400,153960575,4060,4060,4060,4060,0
|
|
20240722,102300,153960575,4060,4060,4060,4060,43
|
|
20240722,102200,153785995,4060,4055,4060,4055,77
|
|
20240722,102100,153473750,4055,4055,4055,4055,375
|
|
20240722,102000,151953125,4050,4050,4050,4050,0
|
|
20240722,101900,151953125,4050,4050,4050,4050,40
|
|
20240722,101800,151791125,4050,4050,4050,4050,0
|
|
20240722,101700,151791125,4050,4050,4050,4050,0
|
|
20240722,101600,151791125,4050,4055,4055,4050,4
|
|
20240722,101500,151774920,4050,4060,4060,4050,150
|
|
20240722,101400,151166805,4060,4060,4060,4060,35
|
|
20240722,101300,151024705,4060,4060,4060,4060,49
|
|
20240722,101200,150825765,4060,4065,4065,4060,26
|
|
20240722,101100,150720200,4065,4060,4065,4060,55
|
|
20240722,101000,150496895,4065,4065,4065,4065,0
|
|
20240722,100900,150496895,4065,4065,4065,4065,2
|
|
20240722,100800,150488765,4065,4060,4065,4060,78
|
|
20240722,100700,150172080,4060,4055,4060,4055,29
|
|
20240722,100600,150054355,4055,4055,4065,4055,61
|
|
20240722,100500,149806930,4050,4050,4050,4050,12
|
|
20240722,100400,149758330,4055,4055,4055,4055,0
|
|
20240722,100300,149758330,4055,4055,4055,4055,0
|
|
20240722,100200,149758330,4055,4055,4055,4055,1
|
|
20240722,100100,149754275,4055,4055,4055,4055,26
|
|
20240722,100000,149648845,4055,4055,4055,4055,25
|
|
20240722,095900,149547470,4050,4060,4070,4045,3051
|
|
20240722,095800,137191360,4055,4060,4060,4055,63
|
|
20240722,095700,136935685,4060,4060,4060,4060,1
|
|
20240722,095600,136931625,4070,4070,4070,4070,2
|
|
20240722,095500,136923485,4060,4065,4065,4060,189
|
|
20240722,095400,136155525,4075,4075,4075,4075,1
|
|
20240722,095300,136151450,4060,4060,4060,4060,0
|
|
20240722,095200,136151450,4060,4060,4060,4060,0
|
|
20240722,095100,136151450,4060,4065,4065,4055,125
|
|
20240722,095000,135644220,4070,4065,4075,4065,175
|
|
20240722,094900,134931995,4065,4060,4065,4060,253
|
|
20240722,094800,133904810,4060,4070,4070,4060,677
|
|
20240722,094700,131154055,4075,4075,4080,4070,323
|
|
20240722,094600,129838060,4080,4090,4090,4080,495
|
|
20240722,094500,127816745,4095,4095,4095,4095,0
|
|
20240722,094400,127816745,4095,4095,4095,4095,2
|
|
20240722,094300,127808555,4095,4095,4095,4095,7
|
|
20240722,094200,127779890,4090,4100,4100,4090,629
|
|
20240722,094100,125207025,4095,4095,4095,4095,242
|
|
20240722,094000,124216035,4095,4095,4100,4095,805
|
|
20240722,093900,120919050,4095,4105,4105,4095,1631
|
|
20240722,093800,114232155,4105,4105,4105,4105,1
|
|
20240722,093700,114228050,4100,4100,4100,4100,7
|
|
20240722,093600,114199350,4100,4100,4100,4100,21
|
|
20240722,093500,114113250,4105,4095,4105,4095,240
|
|
20240722,093400,113129900,4095,4095,4095,4090,395
|
|
20240722,093300,111514305,4090,4090,4090,4090,56
|
|
20240722,093200,111285265,4105,4105,4105,4105,0
|
|
20240722,093100,111285265,4105,4105,4105,4105,0
|
|
20240722,093000,111285265,4105,4100,4105,4100,1003
|
|
20240722,092900,107167960,4105,4110,4110,4105,167
|
|
20240722,092800,106481895,4110,4110,4110,4110,1
|
|
20240722,092700,106477785,4085,4085,4085,4085,2
|
|
20240722,092600,106469615,4110,4120,4120,4110,12
|
|
20240722,092500,106420275,4115,4080,4115,4080,1297
|
|
20240722,092400,101121805,4080,4085,4085,4080,163
|
|
20240722,092300,100456045,4085,4085,4085,4080,999
|
|
20240722,092200,96376640,4080,4075,4080,4075,72
|
|
20240722,092100,96082960,4075,4115,4115,4075,896
|
|
20240722,092000,92418310,4115,4130,4130,4115,860
|
|
20240722,091900,88874445,4135,4155,4155,4135,2804
|
|
20240722,091800,77241910,4155,4150,4155,4150,1394
|
|
20240722,091700,71456355,4125,4120,4160,4120,3557
|
|
20240722,091600,56711865,4125,4110,4130,4110,544
|
|
20240722,091500,54467890,4110,4125,4135,4110,1257
|
|
20240722,091400,49280160,4130,4085,4130,4085,3998
|
|
20240722,091300,32912515,4085,4080,4085,4080,152
|
|
20240722,091200,32292100,4075,4075,4075,4075,5
|
|
20240722,091100,32271725,4085,4085,4085,4085,30
|
|
20240722,091000,32149175,4085,4085,4085,4085,0
|
|
20240722,090900,32149175,4085,4070,4085,4070,251
|
|
20240722,090800,31124740,4065,4065,4065,4065,10
|
|
20240722,090700,31084090,4065,4065,4065,4065,4
|
|
20240722,090600,31067830,4065,4065,4065,4065,321
|
|
20240722,090500,29762965,4065,4070,4070,4065,440
|
|
20240722,090400,27972630,4070,4090,4090,4070,473
|
|
20240722,090300,26041480,4090,4095,4095,4070,980
|
|
20240722,090200,22034630,4090,4070,4090,4070,1884
|
|
20240722,090100,14352455,4070,4080,4080,4025,2329
|
|
20240722,090000,4926080,4090,4095,4095,4090,1203
|