631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192800,54510445,3030,3030,3030,3030,51
|
|
20240716,192700,54510445,3030,3030,3030,3030,0
|
|
20240716,192600,54510445,3030,3030,3030,3030,0
|
|
20240716,192500,54510445,3030,3030,3030,3030,0
|
|
20240716,192400,54510445,3030,3030,3030,3030,0
|
|
20240716,192300,54510445,3030,3030,3030,3030,0
|
|
20240716,192200,54510445,3030,3030,3030,3030,0
|
|
20240716,192100,54510445,3030,3030,3030,3030,0
|
|
20240716,192000,54510445,3030,3030,3030,3030,0
|
|
20240716,191900,54510445,3030,3030,3030,3030,0
|
|
20240716,191800,54510445,3030,3030,3030,3030,0
|
|
20240716,191700,54510445,3030,3030,3030,3030,0
|
|
20240716,191600,54510445,3030,3030,3030,3030,0
|
|
20240716,191500,54510445,3030,3030,3030,3030,0
|
|
20240716,191400,54510445,3030,3030,3030,3030,0
|
|
20240716,191300,54510445,3030,3030,3030,3030,0
|
|
20240716,191200,54510445,3030,3030,3030,3030,0
|
|
20240716,191100,54510445,3030,3030,3030,3030,0
|
|
20240716,191000,54510445,3030,3030,3030,3030,0
|
|
20240716,190900,54510445,3030,3030,3030,3030,0
|
|
20240716,190800,54510445,3030,3030,3030,3030,0
|
|
20240716,190700,54510445,3030,3030,3030,3030,0
|
|
20240716,190600,54510445,3030,3030,3030,3030,0
|
|
20240716,190500,54510445,3030,3030,3030,3030,0
|
|
20240716,190400,54510445,3030,3030,3030,3030,0
|
|
20240716,190300,54510445,3030,3030,3030,3030,0
|
|
20240716,190200,54510445,3030,3030,3030,3030,0
|
|
20240716,190100,54510445,3030,3030,3030,3030,0
|
|
20240716,190000,54510445,3030,3030,3030,3030,0
|
|
20240716,185900,54510445,3030,3030,3030,3030,0
|
|
20240716,185800,54510445,3030,3030,3030,3030,51
|
|
20240716,185700,54510445,3030,3030,3030,3030,0
|
|
20240716,185600,54510445,3030,3030,3030,3030,0
|
|
20240716,185500,54510445,3030,3030,3030,3030,0
|
|
20240716,185400,54510445,3030,3030,3030,3030,0
|
|
20240716,185300,54510445,3030,3030,3030,3030,0
|
|
20240716,185200,54510445,3030,3030,3030,3030,0
|
|
20240716,185100,54510445,3030,3030,3030,3030,0
|
|
20240716,185000,54510445,3030,3030,3030,3030,0
|
|
20240716,184900,54510445,3030,3030,3030,3030,0
|
|
20240716,184800,54510445,3030,3030,3030,3030,0
|
|
20240716,184700,54510445,3030,3030,3030,3030,0
|
|
20240716,184600,54510445,3030,3030,3030,3030,0
|
|
20240716,184500,54510445,3030,3030,3030,3030,0
|
|
20240716,184400,54510445,3030,3030,3030,3030,0
|
|
20240716,184300,54510445,3030,3030,3030,3030,0
|
|
20240716,184200,54510445,3030,3030,3030,3030,0
|
|
20240716,184100,54510445,3030,3030,3030,3030,0
|
|
20240716,184000,54510445,3030,3030,3030,3030,0
|
|
20240716,183900,54510445,3030,3030,3030,3030,0
|
|
20240716,183800,54510445,3030,3030,3030,3030,0
|
|
20240716,183700,54510445,3030,3030,3030,3030,0
|
|
20240716,183600,54510445,3030,3030,3030,3030,0
|
|
20240716,183500,54510445,3030,3030,3030,3030,0
|
|
20240716,183400,54510445,3030,3030,3030,3030,0
|
|
20240716,183300,54510445,3030,3030,3030,3030,0
|
|
20240716,183200,54510445,3030,3030,3030,3030,0
|
|
20240716,183100,54510445,3030,3030,3030,3030,0
|
|
20240716,183000,54510445,3030,3030,3030,3030,0
|
|
20240716,182900,54510445,3030,3030,3030,3030,0
|
|
20240716,182800,54510445,3030,3030,3030,3030,51
|
|
20240716,182700,54510445,3030,3030,3030,3030,0
|
|
20240716,182600,54510445,3030,3030,3030,3030,0
|
|
20240716,182500,54510445,3030,3030,3030,3030,0
|
|
20240716,182400,54510445,3030,3030,3030,3030,0
|
|
20240716,182300,54510445,3030,3030,3030,3030,0
|
|
20240716,182200,54510445,3030,3030,3030,3030,0
|
|
20240716,182100,54510445,3030,3030,3030,3030,0
|
|
20240716,182000,54510445,3030,3030,3030,3030,0
|
|
20240716,181900,54510445,3030,3030,3030,3030,0
|
|
20240716,181800,54510445,3030,3030,3030,3030,0
|
|
20240716,181700,54510445,3030,3030,3030,3030,0
|
|
20240716,181600,54510445,3030,3030,3030,3030,0
|
|
20240716,181500,54510445,3030,3030,3030,3030,0
|
|
20240716,181400,54510445,3030,3030,3030,3030,0
|
|
20240716,181300,54510445,3030,3030,3030,3030,0
|
|
20240716,181200,54510445,3030,3030,3030,3030,0
|
|
20240716,181100,54510445,3030,3030,3030,3030,0
|
|
20240716,181000,54510445,3030,3030,3030,3030,0
|
|
20240716,180900,54510445,3030,3030,3030,3030,0
|
|
20240716,180800,54510445,3030,3030,3030,3030,0
|
|
20240716,180700,54510445,3030,3030,3030,3030,0
|
|
20240716,180600,54510445,3030,3030,3030,3030,0
|
|
20240716,180500,54510445,3030,3030,3030,3030,0
|
|
20240716,180400,54510445,3030,3030,3030,3030,0
|
|
20240716,180300,54510445,3030,3030,3030,3030,0
|
|
20240716,180200,54510445,3030,3030,3030,3030,0
|
|
20240716,180100,54510445,3030,3030,3030,3030,0
|
|
20240716,180000,54510445,3030,3030,3030,3030,0
|
|
20240716,175900,54510445,3030,3030,3030,3030,0
|
|
20240716,175800,54510445,3030,3030,3030,3030,51
|
|
20240716,175700,54510445,3030,3030,3030,3030,0
|
|
20240716,175600,54510445,3030,3030,3030,3030,0
|
|
20240716,175500,54510445,3030,3030,3030,3030,0
|
|
20240716,175400,54510445,3030,3030,3030,3030,0
|
|
20240716,175300,54510445,3030,3030,3030,3030,0
|
|
20240716,175200,54510445,3030,3030,3030,3030,0
|
|
20240716,175100,54510445,3030,3030,3030,3030,0
|
|
20240716,175000,54510445,3030,3030,3030,3030,0
|
|
20240716,174900,54510445,3030,3030,3030,3030,0
|
|
20240716,174800,54510445,3030,3030,3030,3030,0
|
|
20240716,174700,54510445,3030,3030,3030,3030,0
|
|
20240716,174600,54510445,3030,3030,3030,3030,0
|
|
20240716,174500,54510445,3030,3030,3030,3030,0
|
|
20240716,174400,54510445,3030,3030,3030,3030,0
|
|
20240716,174300,54510445,3030,3030,3030,3030,0
|
|
20240716,174200,54510445,3030,3030,3030,3030,0
|
|
20240716,174100,54510445,3030,3030,3030,3030,0
|
|
20240716,174000,54510445,3030,3030,3030,3030,0
|
|
20240716,173900,54510445,3030,3030,3030,3030,0
|
|
20240716,173800,54510445,3030,3030,3030,3030,0
|
|
20240716,173700,54510445,3030,3030,3030,3030,0
|
|
20240716,173600,54510445,3030,3030,3030,3030,0
|
|
20240716,173500,54510445,3030,3030,3030,3030,0
|
|
20240716,173400,54510445,3030,3030,3030,3030,0
|
|
20240716,173300,54510445,3030,3030,3030,3030,0
|
|
20240716,173200,54510445,3030,3030,3030,3030,0
|
|
20240716,173100,54510445,3030,3030,3030,3030,0
|
|
20240716,173000,54510445,3030,3030,3030,3030,0
|
|
20240716,172900,54510445,3030,3030,3030,3030,0
|
|
20240716,172800,54510445,3030,3030,3030,3030,51
|
|
20240716,172700,54510445,3030,3030,3030,3030,0
|
|
20240716,172600,54510445,3030,3030,3030,3030,0
|
|
20240716,172500,54510445,3030,3030,3030,3030,0
|
|
20240716,172400,54510445,3030,3030,3030,3030,0
|
|
20240716,172300,54510445,3030,3030,3030,3030,0
|
|
20240716,172200,54510445,3030,3030,3030,3030,0
|
|
20240716,172100,54510445,3030,3030,3030,3030,0
|
|
20240716,172000,54510445,3030,3030,3030,3030,0
|
|
20240716,171900,54510445,3030,3030,3030,3030,0
|
|
20240716,171800,54510445,3030,3030,3030,3030,0
|
|
20240716,171700,54510445,3030,3030,3030,3030,0
|
|
20240716,171600,54510445,3030,3030,3030,3030,0
|
|
20240716,171500,54510445,3030,3030,3030,3030,0
|
|
20240716,171400,54510445,3030,3030,3030,3030,0
|
|
20240716,171300,54510445,3030,3030,3030,3030,0
|
|
20240716,171200,54510445,3030,3030,3030,3030,0
|
|
20240716,171100,54510445,3030,3030,3030,3030,0
|
|
20240716,171000,54510445,3030,3030,3030,3030,0
|
|
20240716,170900,54510445,3030,3030,3030,3030,0
|
|
20240716,170800,54510445,3030,3030,3030,3030,0
|
|
20240716,170700,54510445,3030,3030,3030,3030,0
|
|
20240716,170600,54510445,3030,3030,3030,3030,0
|
|
20240716,170500,54510445,3030,3030,3030,3030,0
|
|
20240716,170400,54510445,3030,3030,3030,3030,0
|
|
20240716,170300,54510445,3030,3030,3030,3030,0
|
|
20240716,170200,54510445,3030,3030,3030,3030,0
|
|
20240716,170100,54510445,3030,3030,3030,3030,0
|
|
20240716,170000,54510445,3030,3030,3030,3030,0
|
|
20240716,165900,54510445,3030,3030,3030,3030,0
|
|
20240716,165800,54510445,3030,3030,3030,3030,51
|
|
20240716,165700,54510445,3030,3030,3030,3030,0
|
|
20240716,165600,54510445,3030,3030,3030,3030,0
|
|
20240716,165500,54510445,3030,3030,3030,3030,0
|
|
20240716,165400,54510445,3030,3030,3030,3030,0
|
|
20240716,165300,54510445,3030,3030,3030,3030,0
|
|
20240716,165200,54510445,3030,3030,3030,3030,0
|
|
20240716,165100,54510445,3030,3030,3030,3030,0
|
|
20240716,165000,54510445,3030,3030,3030,3030,0
|
|
20240716,164900,54510445,3030,3030,3030,3030,0
|
|
20240716,164800,54510445,3030,3030,3030,3030,0
|
|
20240716,164700,54510445,3030,3030,3030,3030,0
|
|
20240716,164600,54510445,3030,3030,3030,3030,0
|
|
20240716,164500,54510445,3030,3030,3030,3030,0
|
|
20240716,164400,54510445,3030,3030,3030,3030,0
|
|
20240716,164300,54510445,3030,3030,3030,3030,0
|
|
20240716,164200,54510445,3030,3030,3030,3030,0
|
|
20240716,164100,54510445,3030,3030,3030,3030,0
|
|
20240716,164000,54510445,3030,3030,3030,3030,0
|
|
20240716,163900,54510445,3030,3030,3030,3030,0
|
|
20240716,163800,54510445,3030,3030,3030,3030,0
|
|
20240716,163700,54510445,3030,3030,3030,3030,0
|
|
20240716,163600,54510445,3030,3030,3030,3030,0
|
|
20240716,163500,54510445,3030,3030,3030,3030,0
|
|
20240716,163400,54510445,3030,3030,3030,3030,0
|
|
20240716,163300,54510445,3030,3030,3030,3030,0
|
|
20240716,163200,54510445,3030,3030,3030,3030,0
|
|
20240716,163100,54510445,3030,3030,3030,3030,0
|
|
20240716,163000,54510445,3030,3030,3030,3030,0
|
|
20240716,162900,54510445,3030,3030,3030,3030,0
|
|
20240716,162800,54510445,3030,3030,3030,3030,51
|
|
20240716,162700,54510445,3030,3030,3030,3030,0
|
|
20240716,162600,54510445,3030,3030,3030,3030,0
|
|
20240716,162500,54510445,3030,3030,3030,3030,0
|
|
20240716,162400,54510445,3030,3030,3030,3030,0
|
|
20240716,162300,54510445,3030,3030,3030,3030,0
|
|
20240716,162200,54510445,3030,3030,3030,3030,0
|
|
20240716,162100,54510445,3030,3030,3030,3030,0
|
|
20240716,162000,54510445,3030,3030,3030,3030,0
|
|
20240716,161900,54510445,3030,3030,3030,3030,0
|
|
20240716,161800,54510445,3030,3030,3030,3030,0
|
|
20240716,161700,54510445,3030,3030,3030,3030,0
|
|
20240716,161600,54510445,3030,3030,3030,3030,0
|
|
20240716,161500,54510445,3030,3030,3030,3030,0
|
|
20240716,161400,54510445,3030,3030,3030,3030,0
|
|
20240716,161300,54510445,3030,3030,3030,3030,0
|
|
20240716,161200,54510445,3030,3030,3030,3030,0
|
|
20240716,161100,54510445,3030,3030,3030,3030,0
|
|
20240716,161000,54510445,3030,3030,3030,3030,0
|
|
20240716,160900,54510445,3030,3030,3030,3030,0
|
|
20240716,160800,54510445,3030,3030,3030,3030,0
|
|
20240716,160700,54510445,3030,3030,3030,3030,0
|
|
20240716,160600,54510445,3030,3030,3030,3030,0
|
|
20240716,160500,54510445,3030,3030,3030,3030,0
|
|
20240716,160400,54510445,3030,3030,3030,3030,0
|
|
20240716,160300,54510445,3030,3030,3030,3030,0
|
|
20240716,160200,54510445,3030,3030,3030,3030,0
|
|
20240716,160100,54510445,3030,3030,3030,3030,0
|
|
20240716,160000,54510445,3030,3030,3030,3030,0
|
|
20240716,155900,54510445,3030,3030,3030,3030,0
|
|
20240716,155800,54510445,3030,3030,3030,3030,51
|
|
20240716,155700,54510445,3030,3030,3030,3030,0
|
|
20240716,155600,54510445,3030,3030,3030,3030,0
|
|
20240716,155500,54510445,3030,3030,3030,3030,0
|
|
20240716,155400,54510445,3030,3030,3030,3030,0
|
|
20240716,155300,54510445,3030,3030,3030,3030,0
|
|
20240716,155200,54510445,3030,3030,3030,3030,0
|
|
20240716,155100,54510445,3030,3030,3030,3030,0
|
|
20240716,155000,54510445,3030,3030,3030,3030,0
|
|
20240716,154900,54510445,3030,3030,3030,3030,0
|
|
20240716,154800,54510445,3030,3030,3030,3030,0
|
|
20240716,154700,54510445,3030,3030,3030,3030,0
|
|
20240716,154600,54510445,3030,3030,3030,3030,0
|
|
20240716,154500,54510445,3030,3030,3030,3030,0
|
|
20240716,154400,54510445,3030,3030,3030,3030,0
|
|
20240716,154300,54510445,3030,3030,3030,3030,0
|
|
20240716,154200,54510445,3030,3030,3030,3030,0
|
|
20240716,154100,54510445,3030,3030,3030,3030,0
|
|
20240716,154000,54510445,3030,3030,3030,3030,0
|
|
20240716,153900,54510445,3030,3030,3030,3030,0
|
|
20240716,153800,54510445,3030,3030,3030,3030,0
|
|
20240716,153700,54510445,3030,3030,3030,3030,0
|
|
20240716,153600,54510445,3030,3030,3030,3030,0
|
|
20240716,153500,54510445,3030,3030,3030,3030,0
|
|
20240716,153400,54510445,3030,3030,3030,3030,0
|
|
20240716,153300,54510445,3030,3030,3030,3030,0
|
|
20240716,153200,54510445,3030,3030,3030,3030,0
|
|
20240716,153100,54510445,3030,3030,3030,3030,0
|
|
20240716,153000,54510445,3030,3030,3030,3030,51
|
|
20240716,152900,54355915,3025,3025,3025,3025,0
|
|
20240716,152800,54355915,3025,3025,3025,3025,0
|
|
20240716,152700,54355915,3025,3025,3025,3025,0
|
|
20240716,152600,54355915,3025,3025,3025,3025,0
|
|
20240716,152500,54355915,3025,3025,3025,3025,0
|
|
20240716,152400,54355915,3025,3025,3025,3025,0
|
|
20240716,152300,54355915,3025,3025,3025,3025,0
|
|
20240716,152200,54355915,3025,3025,3025,3025,0
|
|
20240716,152100,54355915,3025,3025,3025,3025,0
|
|
20240716,152000,54355915,3025,3025,3025,3025,0
|
|
20240716,151900,54355915,3025,3025,3025,3025,0
|
|
20240716,151800,54355915,3025,3025,3025,3025,0
|
|
20240716,151700,54355915,3025,3025,3025,3025,0
|
|
20240716,151600,54355915,3025,3025,3025,3025,8
|
|
20240716,151500,54331715,3030,3030,3030,3030,0
|
|
20240716,151400,54331715,3030,3030,3030,3030,0
|
|
20240716,151300,54331715,3030,3030,3030,3030,300
|
|
20240716,151200,53422715,3035,3035,3035,3035,14
|
|
20240716,151100,53380225,3035,3035,3035,3035,0
|
|
20240716,151000,53380225,3035,3035,3035,3035,0
|
|
20240716,150900,53380225,3035,3035,3035,3035,0
|
|
20240716,150800,53380225,3035,3035,3035,3035,0
|
|
20240716,150700,53380225,3035,3035,3035,3035,0
|
|
20240716,150600,53380225,3035,3035,3035,3035,1
|
|
20240716,150500,53377190,3035,3035,3035,3035,0
|
|
20240716,150400,53377190,3035,3035,3035,3035,165
|
|
20240716,150300,52876415,3035,3035,3035,3035,0
|
|
20240716,150200,52876415,3035,3035,3035,3035,0
|
|
20240716,150100,52876415,3035,3035,3035,3035,0
|
|
20240716,150000,52876415,3035,3035,3035,3035,0
|
|
20240716,145900,52876415,3035,3035,3035,3035,0
|
|
20240716,145800,52876415,3035,3035,3035,3035,500
|
|
20240716,145700,51358915,3030,3030,3030,3030,0
|
|
20240716,145600,51358915,3030,3030,3030,3030,0
|
|
20240716,145500,51358915,3030,3030,3030,3030,0
|
|
20240716,145400,51358915,3030,3030,3030,3030,20
|
|
20240716,145300,51298315,3030,3030,3030,3030,0
|
|
20240716,145200,51298315,3030,3030,3030,3030,0
|
|
20240716,145100,51298315,3030,3030,3030,3030,0
|
|
20240716,145000,51298315,3030,3030,3030,3030,0
|
|
20240716,144900,51298315,3030,3030,3030,3030,140
|
|
20240716,144800,50874115,3030,3030,3030,3030,1
|
|
20240716,144700,50871085,3030,3030,3030,3030,0
|
|
20240716,144600,50871085,3030,3030,3030,3030,0
|
|
20240716,144500,50871085,3030,3030,3030,3030,0
|
|
20240716,144400,50871085,3030,3030,3030,3030,0
|
|
20240716,144300,50871085,3030,3030,3030,3030,0
|
|
20240716,144200,50871085,3030,3030,3030,3030,0
|
|
20240716,144100,50871085,3030,3030,3030,3030,5
|
|
20240716,144000,50855935,3030,3030,3030,3030,0
|
|
20240716,143900,50855935,3030,3030,3030,3030,0
|
|
20240716,143800,50855935,3030,3030,3030,3030,0
|
|
20240716,143700,50855935,3030,3030,3030,3030,0
|
|
20240716,143600,50855935,3030,3030,3030,3030,0
|
|
20240716,143500,50855935,3030,3030,3030,3030,0
|
|
20240716,143400,50855935,3030,3030,3030,3030,0
|
|
20240716,143300,50855935,3030,3030,3030,3030,0
|
|
20240716,143200,50855935,3030,3030,3030,3030,0
|
|
20240716,143100,50855935,3030,3030,3030,3030,0
|
|
20240716,143000,50855935,3030,3030,3030,3030,0
|
|
20240716,142900,50855935,3030,3030,3030,3030,0
|
|
20240716,142800,50855935,3030,3030,3030,3030,15
|
|
20240716,142700,50810485,3025,3025,3025,3025,0
|
|
20240716,142600,50810485,3025,3025,3025,3025,0
|
|
20240716,142500,50810485,3025,3025,3025,3025,45
|
|
20240716,142400,50674360,3025,3030,3030,3025,726
|
|
20240716,142300,48476080,3035,3035,3035,3035,0
|
|
20240716,142200,48476080,3035,3035,3035,3035,0
|
|
20240716,142100,48476080,3035,3035,3035,3035,0
|
|
20240716,142000,48476080,3035,3035,3035,3035,0
|
|
20240716,141900,48476080,3035,3035,3035,3035,0
|
|
20240716,141800,48476080,3035,3035,3035,3035,0
|
|
20240716,141700,48476080,3035,3035,3035,3035,0
|
|
20240716,141600,48476080,3035,3035,3035,3035,0
|
|
20240716,141500,48476080,3035,3035,3035,3035,0
|
|
20240716,141400,48476080,3035,3035,3035,3035,0
|
|
20240716,141300,48476080,3035,3035,3035,3035,0
|
|
20240716,141200,48476080,3035,3035,3035,3035,0
|
|
20240716,141100,48476080,3035,3035,3035,3035,0
|
|
20240716,141000,48476080,3035,3035,3035,3035,0
|
|
20240716,140900,48476080,3035,3035,3035,3035,0
|
|
20240716,140800,48476080,3035,3035,3035,3035,89
|
|
20240716,140700,48205965,3035,3035,3035,3035,0
|
|
20240716,140600,48205965,3035,3035,3035,3035,0
|
|
20240716,140500,48205965,3035,3035,3035,3035,0
|
|
20240716,140400,48205965,3035,3035,3035,3035,11
|
|
20240716,140300,48172580,3035,3035,3035,3035,0
|
|
20240716,140200,48172580,3035,3035,3035,3035,0
|
|
20240716,140100,48172580,3035,3035,3035,3035,0
|
|
20240716,140000,48172580,3035,3035,3035,3035,0
|
|
20240716,135900,48172580,3035,3035,3035,3035,0
|
|
20240716,135800,48172580,3035,3035,3035,3035,7
|
|
20240716,135700,48151335,3035,3035,3035,3035,22
|
|
20240716,135600,48084565,3040,3040,3040,3040,0
|
|
20240716,135500,48084565,3040,3040,3040,3040,0
|
|
20240716,135400,48084565,3040,3040,3040,3040,0
|
|
20240716,135300,48084565,3040,3040,3040,3040,0
|
|
20240716,135200,48084565,3040,3040,3040,3040,0
|
|
20240716,135100,48084565,3040,3040,3040,3040,0
|
|
20240716,135000,48084565,3040,3040,3040,3040,0
|
|
20240716,134900,48084565,3040,3040,3040,3040,0
|
|
20240716,134800,48084565,3040,3040,3040,3040,0
|
|
20240716,134700,48084565,3040,3040,3040,3040,0
|
|
20240716,134600,48084565,3040,3040,3040,3040,0
|
|
20240716,134500,48084565,3040,3040,3040,3040,0
|
|
20240716,134400,48084565,3040,3040,3040,3040,0
|
|
20240716,134300,48084565,3040,3040,3040,3040,0
|
|
20240716,134200,48084565,3040,3040,3040,3040,0
|
|
20240716,134100,48084565,3040,3040,3040,3040,0
|
|
20240716,134000,48084565,3040,3040,3040,3040,0
|
|
20240716,133900,48084565,3040,3040,3040,3040,0
|
|
20240716,133800,48084565,3040,3040,3040,3040,14
|
|
20240716,133700,48042005,3040,3040,3040,3040,0
|
|
20240716,133600,48042005,3040,3040,3040,3040,0
|
|
20240716,133500,48042005,3040,3040,3040,3040,2
|
|
20240716,133400,48035925,3040,3040,3040,3040,0
|
|
20240716,133300,48035925,3040,3040,3040,3040,0
|
|
20240716,133200,48035925,3040,3040,3040,3040,0
|
|
20240716,133100,48035925,3040,3040,3040,3040,34
|
|
20240716,133000,47932565,3040,3040,3040,3040,0
|
|
20240716,132900,47932565,3040,3040,3040,3040,0
|
|
20240716,132800,47932565,3040,3040,3040,3040,0
|
|
20240716,132700,47932565,3040,3040,3040,3040,0
|
|
20240716,132600,47932565,3040,3040,3040,3040,1
|
|
20240716,132500,47929525,3040,3040,3040,3040,0
|
|
20240716,132400,47929525,3040,3040,3040,3040,0
|
|
20240716,132300,47929525,3040,3040,3040,3040,0
|
|
20240716,132200,47929525,3040,3040,3040,3040,1
|
|
20240716,132100,47926485,3040,3040,3040,3040,0
|
|
20240716,132000,47926485,3040,3035,3040,3035,700
|
|
20240716,131900,45798535,3040,3040,3040,3040,0
|
|
20240716,131800,45798535,3040,3040,3040,3040,0
|
|
20240716,131700,45798535,3040,3040,3040,3040,1
|
|
20240716,131600,45795495,3015,3015,3015,3015,11
|
|
20240716,131500,45762330,3040,3035,3040,3035,10
|
|
20240716,131400,45731975,3035,3035,3035,3035,1
|
|
20240716,131300,45728940,3030,3025,3030,3025,2247
|
|
20240716,131200,38928010,3025,3025,3025,3025,0
|
|
20240716,131100,38928010,3025,3025,3025,3025,100
|
|
20240716,131000,38625510,3000,3000,3000,3000,0
|
|
20240716,130900,38625510,3000,3000,3000,3000,0
|
|
20240716,130800,38625510,3000,3000,3000,3000,0
|
|
20240716,130700,38625510,3000,3000,3000,3000,0
|
|
20240716,130600,38625510,3000,3000,3000,3000,0
|
|
20240716,130500,38625510,3000,3000,3000,3000,0
|
|
20240716,130400,38625510,3000,3000,3000,3000,0
|
|
20240716,130300,38625510,3000,3000,3000,3000,0
|
|
20240716,130200,38625510,3000,3000,3000,3000,0
|
|
20240716,130100,38625510,3000,3000,3000,3000,0
|
|
20240716,130000,38625510,3000,3000,3000,3000,0
|
|
20240716,125900,38625510,3000,3000,3000,3000,0
|
|
20240716,125800,38625510,3000,3000,3000,3000,0
|
|
20240716,125700,38625510,3000,3000,3000,3000,0
|
|
20240716,125600,38625510,3000,3000,3000,3000,900
|
|
20240716,125500,35925510,3000,3000,3000,3000,0
|
|
20240716,125400,35925510,3000,3000,3000,3000,0
|
|
20240716,125300,35925510,3000,3000,3000,3000,0
|
|
20240716,125200,35925510,3000,3000,3000,3000,0
|
|
20240716,125100,35925510,3000,3000,3000,3000,0
|
|
20240716,125000,35925510,3000,3000,3000,3000,1000
|
|
20240716,124900,32925510,3000,3010,3010,3000,3462
|
|
20240716,124800,22529890,3030,3030,3030,3030,0
|
|
20240716,124700,22529890,3030,3030,3030,3030,0
|
|
20240716,124600,22529890,3030,3030,3030,3030,0
|
|
20240716,124500,22529890,3030,3030,3030,3030,0
|
|
20240716,124400,22529890,3030,3030,3030,3030,0
|
|
20240716,124300,22529890,3030,3030,3030,3030,0
|
|
20240716,124200,22529890,3030,3030,3030,3030,0
|
|
20240716,124100,22529890,3030,3030,3030,3030,0
|
|
20240716,124000,22529890,3030,3030,3030,3030,0
|
|
20240716,123900,22529890,3030,3030,3030,3030,0
|
|
20240716,123800,22529890,3030,3030,3030,3030,0
|
|
20240716,123700,22529890,3030,3030,3030,3030,0
|
|
20240716,123600,22529890,3030,3030,3030,3030,0
|
|
20240716,123500,22529890,3030,3030,3030,3030,0
|
|
20240716,123400,22529890,3030,3030,3030,3030,0
|
|
20240716,123300,22529890,3030,3030,3030,3030,0
|
|
20240716,123200,22529890,3030,3030,3030,3030,0
|
|
20240716,123100,22529890,3030,3030,3030,3030,0
|
|
20240716,123000,22529890,3030,3030,3030,3030,0
|
|
20240716,122900,22529890,3030,3030,3030,3030,0
|
|
20240716,122800,22529890,3030,3030,3030,3030,0
|
|
20240716,122700,22529890,3030,3030,3030,3030,0
|
|
20240716,122600,22529890,3030,3030,3030,3030,0
|
|
20240716,122500,22529890,3030,3030,3030,3030,0
|
|
20240716,122400,22529890,3030,3030,3030,3030,0
|
|
20240716,122300,22529890,3030,3030,3030,3030,0
|
|
20240716,122200,22529890,3030,3030,3030,3030,0
|
|
20240716,122100,22529890,3030,3030,3030,3030,0
|
|
20240716,122000,22529890,3030,3030,3030,3030,2
|
|
20240716,121900,22523830,3020,3020,3020,3020,0
|
|
20240716,121800,22523830,3020,3020,3020,3020,0
|
|
20240716,121700,22523830,3020,3020,3020,3020,0
|
|
20240716,121600,22523830,3020,3020,3020,3020,0
|
|
20240716,121500,22523830,3020,3020,3020,3020,0
|
|
20240716,121400,22523830,3020,3020,3020,3020,500
|
|
20240716,121300,21013830,3020,3020,3020,3020,0
|
|
20240716,121200,21013830,3020,3020,3020,3020,11
|
|
20240716,121100,20980610,3020,3020,3020,3020,0
|
|
20240716,121000,20980610,3020,3020,3020,3020,0
|
|
20240716,120900,20980610,3020,3020,3020,3020,0
|
|
20240716,120800,20980610,3020,3020,3020,3020,0
|
|
20240716,120700,20980610,3020,3020,3020,3020,0
|
|
20240716,120600,20980610,3020,3020,3020,3020,0
|
|
20240716,120500,20980610,3020,3020,3020,3020,1
|
|
20240716,120400,20977590,3030,3030,3030,3030,0
|
|
20240716,120300,20977590,3030,3030,3030,3030,0
|
|
20240716,120200,20977590,3030,3030,3030,3030,0
|
|
20240716,120100,20977590,3030,3030,3030,3030,0
|
|
20240716,120000,20977590,3030,3030,3030,3030,0
|
|
20240716,115900,20977590,3030,3030,3030,3030,0
|
|
20240716,115800,20977590,3030,3030,3030,3030,0
|
|
20240716,115700,20977590,3030,3030,3030,3030,0
|
|
20240716,115600,20977590,3030,3030,3030,3030,0
|
|
20240716,115500,20977590,3030,3030,3030,3030,0
|
|
20240716,115400,20977590,3030,3030,3030,3030,0
|
|
20240716,115300,20977590,3030,3030,3030,3030,0
|
|
20240716,115200,20977590,3030,3030,3030,3030,0
|
|
20240716,115100,20977590,3030,3030,3030,3030,0
|
|
20240716,115000,20977590,3030,3030,3030,3030,0
|
|
20240716,114900,20977590,3030,3030,3030,3030,0
|
|
20240716,114800,20977590,3030,3030,3030,3030,0
|
|
20240716,114700,20977590,3030,3030,3030,3030,0
|
|
20240716,114600,20977590,3030,3030,3030,3030,0
|
|
20240716,114500,20977590,3030,3030,3030,3030,49
|
|
20240716,114400,20829120,3020,3020,3020,3020,0
|
|
20240716,114300,20829120,3020,3020,3020,3020,0
|
|
20240716,114200,20829120,3020,3020,3020,3020,0
|
|
20240716,114100,20829120,3020,3020,3020,3020,10
|
|
20240716,114000,20798920,3020,3020,3020,3020,0
|
|
20240716,113900,20798920,3020,3020,3020,3020,0
|
|
20240716,113800,20798920,3020,3020,3020,3020,0
|
|
20240716,113700,20798920,3020,3020,3020,3020,0
|
|
20240716,113600,20798920,3020,3020,3020,3020,0
|
|
20240716,113500,20798920,3020,3020,3020,3020,62
|
|
20240716,113400,20611680,3020,3020,3020,3020,0
|
|
20240716,113300,20611680,3020,3020,3020,3020,0
|
|
20240716,113200,20611680,3020,3020,3020,3020,0
|
|
20240716,113100,20611680,3020,3020,3020,3020,0
|
|
20240716,113000,20611680,3020,3020,3020,3020,0
|
|
20240716,112900,20611680,3020,3020,3020,3020,0
|
|
20240716,112800,20611680,3020,3020,3020,3020,0
|
|
20240716,112700,20611680,3020,3020,3020,3020,0
|
|
20240716,112600,20611680,3020,3020,3020,3020,0
|
|
20240716,112500,20611680,3020,3020,3020,3020,0
|
|
20240716,112400,20611680,3020,3020,3020,3020,0
|
|
20240716,112300,20611680,3020,3020,3020,3020,0
|
|
20240716,112200,20611680,3020,3020,3020,3020,0
|
|
20240716,112100,20611680,3020,3020,3020,3020,0
|
|
20240716,112000,20611680,3020,3020,3020,3020,0
|
|
20240716,111900,20611680,3020,3020,3020,3020,0
|
|
20240716,111800,20611680,3020,3020,3020,3020,0
|
|
20240716,111700,20611680,3020,3020,3020,3020,0
|
|
20240716,111600,20611680,3020,3020,3020,3020,0
|
|
20240716,111500,20611680,3020,3020,3020,3020,0
|
|
20240716,111400,20611680,3020,3020,3020,3020,200
|
|
20240716,111300,20007680,3030,3030,3030,3030,0
|
|
20240716,111200,20007680,3030,3030,3030,3030,0
|
|
20240716,111100,20007680,3030,3030,3030,3030,0
|
|
20240716,111000,20007680,3030,3030,3030,3030,0
|
|
20240716,110900,20007680,3030,3030,3030,3030,0
|
|
20240716,110800,20007680,3030,3030,3030,3030,100
|
|
20240716,110700,19704680,3030,3030,3030,3030,0
|
|
20240716,110600,19704680,3030,3030,3030,3030,0
|
|
20240716,110500,19704680,3030,3030,3030,3030,0
|
|
20240716,110400,19704680,3030,3030,3030,3030,100
|
|
20240716,110300,19401680,3020,3020,3020,3020,0
|
|
20240716,110200,19401680,3020,3020,3020,3020,0
|
|
20240716,110100,19401680,3020,3020,3020,3020,0
|
|
20240716,110000,19401680,3020,3020,3020,3020,0
|
|
20240716,105900,19401680,3020,3020,3020,3020,0
|
|
20240716,105800,19401680,3020,3020,3020,3020,0
|
|
20240716,105700,19401680,3020,3020,3020,3020,0
|
|
20240716,105600,19401680,3020,3020,3020,3020,0
|
|
20240716,105500,19401680,3020,3020,3020,3020,0
|
|
20240716,105400,19401680,3020,3020,3020,3020,10
|
|
20240716,105300,19371480,3030,3030,3030,3030,0
|
|
20240716,105200,19371480,3030,3030,3030,3030,0
|
|
20240716,105100,19371480,3030,3030,3030,3030,0
|
|
20240716,105000,19371480,3030,3030,3030,3030,0
|
|
20240716,104900,19371480,3030,3030,3030,3030,0
|
|
20240716,104800,19371480,3030,3030,3030,3030,0
|
|
20240716,104700,19371480,3030,3030,3030,3030,0
|
|
20240716,104600,19371480,3030,3030,3030,3030,18
|
|
20240716,104500,19316940,3030,3030,3030,3030,0
|
|
20240716,104400,19316940,3030,3030,3030,3030,0
|
|
20240716,104300,19316940,3030,3030,3030,3030,100
|
|
20240716,104200,19013940,3030,3030,3030,3030,100
|
|
20240716,104100,18710940,3020,3020,3020,3020,0
|
|
20240716,104000,18710940,3020,3020,3020,3020,0
|
|
20240716,103900,18710940,3020,3020,3020,3020,3
|
|
20240716,103800,18701880,3020,3020,3020,3020,0
|
|
20240716,103700,18701880,3020,3020,3020,3020,0
|
|
20240716,103600,18701880,3020,3020,3020,3020,0
|
|
20240716,103500,18701880,3020,3020,3020,3020,0
|
|
20240716,103400,18701880,3020,3020,3020,3020,20
|
|
20240716,103300,18641480,3020,3020,3020,3020,0
|
|
20240716,103200,18641480,3020,3020,3020,3020,0
|
|
20240716,103100,18641480,3020,3020,3020,3020,0
|
|
20240716,103000,18641480,3020,3020,3020,3020,10
|
|
20240716,102900,18611280,3020,3020,3020,3020,0
|
|
20240716,102800,18611280,3020,3020,3020,3020,0
|
|
20240716,102700,18611280,3020,3020,3020,3020,0
|
|
20240716,102600,18611280,3020,3020,3020,3020,50
|
|
20240716,102500,18460280,3020,3020,3020,3020,0
|
|
20240716,102400,18460280,3020,3020,3020,3020,0
|
|
20240716,102300,18460280,3020,3020,3020,3020,8
|
|
20240716,102200,18436120,3020,3020,3020,3020,0
|
|
20240716,102100,18436120,3020,3020,3020,3020,1
|
|
20240716,102000,18433100,3005,3005,3005,3005,491
|
|
20240716,101900,16957645,3015,3015,3015,3015,0
|
|
20240716,101800,16957645,3015,3015,3015,3015,0
|
|
20240716,101700,16957645,3015,3015,3015,3015,0
|
|
20240716,101600,16957645,3015,3015,3015,3015,0
|
|
20240716,101500,16957645,3015,3015,3015,3015,0
|
|
20240716,101400,16957645,3015,3015,3015,3015,0
|
|
20240716,101300,16957645,3015,3015,3015,3015,0
|
|
20240716,101200,16957645,3015,3015,3015,3015,0
|
|
20240716,101100,16957645,3015,3015,3015,3015,200
|
|
20240716,101000,16354645,3000,3000,3000,3000,0
|
|
20240716,100900,16354645,3000,3000,3000,3000,0
|
|
20240716,100800,16354645,3000,3000,3000,3000,0
|
|
20240716,100700,16354645,3000,3000,3000,3000,0
|
|
20240716,100600,16354645,3000,3000,3000,3000,0
|
|
20240716,100500,16354645,3000,3000,3000,3000,0
|
|
20240716,100400,16354645,3000,3000,3000,3000,400
|
|
20240716,100300,15154645,3020,3020,3020,3020,0
|
|
20240716,100200,15154645,3020,3020,3020,3020,0
|
|
20240716,100100,15154645,3020,3020,3020,3020,0
|
|
20240716,100000,15154645,3020,3020,3020,3020,2
|
|
20240716,095900,15148605,3020,3020,3020,3020,0
|
|
20240716,095800,15148605,3020,3000,3020,3000,964
|
|
20240716,095700,12256390,3005,3005,3005,3005,0
|
|
20240716,095600,12256390,3005,3005,3005,3005,1
|
|
20240716,095500,12253385,3005,3005,3005,3005,0
|
|
20240716,095400,12253385,3005,3005,3005,3005,0
|
|
20240716,095300,12253385,3005,3005,3005,3005,0
|
|
20240716,095200,12253385,3005,3005,3005,3005,0
|
|
20240716,095100,12253385,3005,3010,3010,3005,701
|
|
20240716,095000,10145120,3010,3010,3010,3010,0
|
|
20240716,094900,10145120,3010,3010,3010,3010,100
|
|
20240716,094800,9844120,3015,3015,3015,3015,0
|
|
20240716,094700,9844120,3015,3015,3015,3015,0
|
|
20240716,094600,9844120,3015,3015,3015,3015,0
|
|
20240716,094500,9844120,3015,3015,3015,3015,0
|
|
20240716,094400,9844120,3015,3015,3015,3015,0
|
|
20240716,094300,9844120,3015,3020,3020,3015,764
|
|
20240716,094200,7540280,3020,3020,3020,3020,0
|
|
20240716,094100,7540280,3020,3020,3020,3020,0
|
|
20240716,094000,7540280,3020,3020,3020,3020,0
|
|
20240716,093900,7540280,3020,3020,3020,3020,0
|
|
20240716,093800,7540280,3020,3020,3020,3020,0
|
|
20240716,093700,7540280,3020,3020,3020,3020,0
|
|
20240716,093600,7540280,3020,3020,3020,3020,10
|
|
20240716,093500,7510080,3025,3025,3025,3025,0
|
|
20240716,093400,7510080,3025,3025,3025,3025,0
|
|
20240716,093300,7510080,3025,3025,3025,3025,0
|
|
20240716,093200,7510080,3025,3025,3025,3025,0
|
|
20240716,093100,7510080,3025,3025,3025,3025,0
|
|
20240716,093000,7510080,3025,3025,3025,3025,0
|
|
20240716,092900,7510080,3025,3030,3030,3025,1995
|
|
20240716,092800,1465605,3035,3035,3035,3035,0
|
|
20240716,092700,1465605,3035,3035,3035,3035,2
|
|
20240716,092600,1459535,3035,3035,3035,3035,0
|
|
20240716,092500,1459535,3035,3035,3035,3035,0
|
|
20240716,092400,1459535,3035,3035,3035,3035,0
|
|
20240716,092300,1459535,3035,3035,3035,3035,0
|
|
20240716,092200,1459535,3035,3035,3035,3035,0
|
|
20240716,092100,1459535,3035,3035,3035,3035,0
|
|
20240716,092000,1459535,3035,3035,3035,3035,0
|
|
20240716,091900,1459535,3035,3035,3035,3035,0
|
|
20240716,091800,1459535,3035,3035,3035,3035,0
|
|
20240716,091700,1459535,3035,3035,3035,3035,0
|
|
20240716,091600,1459535,3035,3035,3035,3035,0
|
|
20240716,091500,1459535,3035,3035,3035,3035,0
|
|
20240716,091400,1459535,3035,3035,3035,3035,0
|
|
20240716,091300,1459535,3035,3035,3035,3035,0
|
|
20240716,091200,1459535,3035,3035,3035,3035,0
|
|
20240716,091100,1459535,3035,3035,3035,3035,0
|
|
20240716,091000,1459535,3035,3035,3035,3035,0
|
|
20240716,090900,1459535,3035,3035,3035,3035,5
|
|
20240716,090800,1444360,3030,3030,3030,3030,121
|
|
20240716,090700,1077730,3035,3035,3035,3035,0
|
|
20240716,090600,1077730,3035,3035,3035,3035,0
|
|
20240716,090500,1077730,3035,3035,3035,3035,0
|
|
20240716,090400,1077730,3035,3035,3035,3035,1
|
|
20240716,090300,1074695,3030,3030,3030,3030,5
|
|
20240716,090200,1059545,3035,3035,3035,3035,1
|
|
20240716,090100,1056510,3010,3010,3010,3010,0
|
|
20240716,090000,1056510,3010,3010,3010,3010,351
|