624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192100,117005590,3005,3005,3005,3005,150
|
|
20240722,192000,117005590,3005,3005,3005,3005,0
|
|
20240722,191900,117005590,3005,3005,3005,3005,0
|
|
20240722,191800,117005590,3005,3005,3005,3005,0
|
|
20240722,191700,117005590,3005,3005,3005,3005,0
|
|
20240722,191600,117005590,3005,3005,3005,3005,0
|
|
20240722,191500,117005590,3005,3005,3005,3005,0
|
|
20240722,191400,117005590,3005,3005,3005,3005,0
|
|
20240722,191300,117005590,3005,3005,3005,3005,0
|
|
20240722,191200,117005590,3005,3005,3005,3005,0
|
|
20240722,191100,117005590,3005,3005,3005,3005,0
|
|
20240722,191000,117005590,3005,3005,3005,3005,0
|
|
20240722,190900,117005590,3005,3005,3005,3005,0
|
|
20240722,190800,117005590,3005,3005,3005,3005,0
|
|
20240722,190700,117005590,3005,3005,3005,3005,0
|
|
20240722,190600,117005590,3005,3005,3005,3005,0
|
|
20240722,190500,117005590,3005,3005,3005,3005,0
|
|
20240722,190400,117005590,3005,3005,3005,3005,0
|
|
20240722,190300,117005590,3005,3005,3005,3005,0
|
|
20240722,190200,117005590,3005,3005,3005,3005,0
|
|
20240722,190100,117005590,3005,3005,3005,3005,0
|
|
20240722,190000,117005590,3005,3005,3005,3005,0
|
|
20240722,185900,117005590,3005,3005,3005,3005,0
|
|
20240722,185800,117005590,3005,3005,3005,3005,0
|
|
20240722,185700,117005590,3005,3005,3005,3005,0
|
|
20240722,185600,117005590,3005,3005,3005,3005,0
|
|
20240722,185500,117005590,3005,3005,3005,3005,0
|
|
20240722,185400,117005590,3005,3005,3005,3005,0
|
|
20240722,185300,117005590,3005,3005,3005,3005,0
|
|
20240722,185200,117005590,3005,3005,3005,3005,0
|
|
20240722,185100,117005590,3005,3005,3005,3005,150
|
|
20240722,185000,117005590,3005,3005,3005,3005,0
|
|
20240722,184900,117005590,3005,3005,3005,3005,0
|
|
20240722,184800,117005590,3005,3005,3005,3005,0
|
|
20240722,184700,117005590,3005,3005,3005,3005,0
|
|
20240722,184600,117005590,3005,3005,3005,3005,0
|
|
20240722,184500,117005590,3005,3005,3005,3005,0
|
|
20240722,184400,117005590,3005,3005,3005,3005,0
|
|
20240722,184300,117005590,3005,3005,3005,3005,0
|
|
20240722,184200,117005590,3005,3005,3005,3005,0
|
|
20240722,184100,117005590,3005,3005,3005,3005,0
|
|
20240722,184000,117005590,3005,3005,3005,3005,0
|
|
20240722,183900,117005590,3005,3005,3005,3005,0
|
|
20240722,183800,117005590,3005,3005,3005,3005,0
|
|
20240722,183700,117005590,3005,3005,3005,3005,0
|
|
20240722,183600,117005590,3005,3005,3005,3005,0
|
|
20240722,183500,117005590,3005,3005,3005,3005,0
|
|
20240722,183400,117005590,3005,3005,3005,3005,0
|
|
20240722,183300,117005590,3005,3005,3005,3005,0
|
|
20240722,183200,117005590,3005,3005,3005,3005,0
|
|
20240722,183100,117005590,3005,3005,3005,3005,0
|
|
20240722,183000,117005590,3005,3005,3005,3005,0
|
|
20240722,182900,117005590,3005,3005,3005,3005,0
|
|
20240722,182800,117005590,3005,3005,3005,3005,0
|
|
20240722,182700,117005590,3005,3005,3005,3005,0
|
|
20240722,182600,117005590,3005,3005,3005,3005,0
|
|
20240722,182500,117005590,3005,3005,3005,3005,0
|
|
20240722,182400,117005590,3005,3005,3005,3005,0
|
|
20240722,182300,117005590,3005,3005,3005,3005,0
|
|
20240722,182200,117005590,3005,3005,3005,3005,0
|
|
20240722,182100,117005590,3005,3005,3005,3005,150
|
|
20240722,182000,117005590,3005,3005,3005,3005,0
|
|
20240722,181900,117005590,3005,3005,3005,3005,0
|
|
20240722,181800,117005590,3005,3005,3005,3005,0
|
|
20240722,181700,117005590,3005,3005,3005,3005,0
|
|
20240722,181600,117005590,3005,3005,3005,3005,0
|
|
20240722,181500,117005590,3005,3005,3005,3005,0
|
|
20240722,181400,117005590,3005,3005,3005,3005,0
|
|
20240722,181300,117005590,3005,3005,3005,3005,0
|
|
20240722,181200,117005590,3005,3005,3005,3005,0
|
|
20240722,181100,117005590,3005,3005,3005,3005,0
|
|
20240722,181000,117005590,3005,3005,3005,3005,0
|
|
20240722,180900,117005590,3005,3005,3005,3005,0
|
|
20240722,180800,117005590,3005,3005,3005,3005,0
|
|
20240722,180700,117005590,3005,3005,3005,3005,0
|
|
20240722,180600,117005590,3005,3005,3005,3005,0
|
|
20240722,180500,117005590,3005,3005,3005,3005,0
|
|
20240722,180400,117005590,3005,3005,3005,3005,0
|
|
20240722,180300,117005590,3005,3005,3005,3005,0
|
|
20240722,180200,117005590,3005,3005,3005,3005,0
|
|
20240722,180100,117005590,3005,3005,3005,3005,0
|
|
20240722,180000,117005590,3005,3005,3005,3005,0
|
|
20240722,175900,117005590,3005,3005,3005,3005,0
|
|
20240722,175800,117005590,3005,3005,3005,3005,0
|
|
20240722,175700,117005590,3005,3005,3005,3005,0
|
|
20240722,175600,117005590,3005,3005,3005,3005,0
|
|
20240722,175500,117005590,3005,3005,3005,3005,0
|
|
20240722,175400,117005590,3005,3005,3005,3005,0
|
|
20240722,175300,117005590,3005,3005,3005,3005,0
|
|
20240722,175200,117005590,3005,3005,3005,3005,0
|
|
20240722,175100,117005590,3005,3005,3005,3005,150
|
|
20240722,175000,117005590,3005,3005,3005,3005,0
|
|
20240722,174900,117005590,3005,3005,3005,3005,0
|
|
20240722,174800,117005590,3005,3005,3005,3005,0
|
|
20240722,174700,117005590,3005,3005,3005,3005,0
|
|
20240722,174600,117005590,3005,3005,3005,3005,0
|
|
20240722,174500,117005590,3005,3005,3005,3005,0
|
|
20240722,174400,117005590,3005,3005,3005,3005,0
|
|
20240722,174300,117005590,3005,3005,3005,3005,0
|
|
20240722,174200,117005590,3005,3005,3005,3005,0
|
|
20240722,174100,117005590,3005,3005,3005,3005,0
|
|
20240722,174000,117005590,3005,3005,3005,3005,0
|
|
20240722,173900,117005590,3005,3005,3005,3005,0
|
|
20240722,173800,117005590,3005,3005,3005,3005,0
|
|
20240722,173700,117005590,3005,3005,3005,3005,0
|
|
20240722,173600,117005590,3005,3005,3005,3005,0
|
|
20240722,173500,117005590,3005,3005,3005,3005,0
|
|
20240722,173400,117005590,3005,3005,3005,3005,0
|
|
20240722,173300,117005590,3005,3005,3005,3005,0
|
|
20240722,173200,117005590,3005,3005,3005,3005,0
|
|
20240722,173100,117005590,3005,3005,3005,3005,0
|
|
20240722,173000,117005590,3005,3005,3005,3005,0
|
|
20240722,172900,117005590,3005,3005,3005,3005,0
|
|
20240722,172800,117005590,3005,3005,3005,3005,0
|
|
20240722,172700,117005590,3005,3005,3005,3005,0
|
|
20240722,172600,117005590,3005,3005,3005,3005,0
|
|
20240722,172500,117005590,3005,3005,3005,3005,0
|
|
20240722,172400,117005590,3005,3005,3005,3005,0
|
|
20240722,172300,117005590,3005,3005,3005,3005,0
|
|
20240722,172200,117005590,3005,3005,3005,3005,0
|
|
20240722,172100,117005590,3005,3005,3005,3005,150
|
|
20240722,172000,117005590,3005,3005,3005,3005,0
|
|
20240722,171900,117005590,3005,3005,3005,3005,0
|
|
20240722,171800,117005590,3005,3005,3005,3005,0
|
|
20240722,171700,117005590,3005,3005,3005,3005,0
|
|
20240722,171600,117005590,3005,3005,3005,3005,0
|
|
20240722,171500,117005590,3005,3005,3005,3005,0
|
|
20240722,171400,117005590,3005,3005,3005,3005,0
|
|
20240722,171300,117005590,3005,3005,3005,3005,0
|
|
20240722,171200,117005590,3005,3005,3005,3005,0
|
|
20240722,171100,117005590,3005,3005,3005,3005,0
|
|
20240722,171000,117005590,3005,3005,3005,3005,0
|
|
20240722,170900,117005590,3005,3005,3005,3005,0
|
|
20240722,170800,117005590,3005,3005,3005,3005,0
|
|
20240722,170700,117005590,3005,3005,3005,3005,0
|
|
20240722,170600,117005590,3005,3005,3005,3005,0
|
|
20240722,170500,117005590,3005,3005,3005,3005,0
|
|
20240722,170400,117005590,3005,3005,3005,3005,0
|
|
20240722,170300,117005590,3005,3005,3005,3005,0
|
|
20240722,170200,117005590,3005,3005,3005,3005,0
|
|
20240722,170100,117005590,3005,3005,3005,3005,0
|
|
20240722,170000,117005590,3005,3005,3005,3005,0
|
|
20240722,165900,117005590,3005,3005,3005,3005,0
|
|
20240722,165800,117005590,3005,3005,3005,3005,0
|
|
20240722,165700,117005590,3005,3005,3005,3005,0
|
|
20240722,165600,117005590,3005,3005,3005,3005,0
|
|
20240722,165500,117005590,3005,3005,3005,3005,0
|
|
20240722,165400,117005590,3005,3005,3005,3005,0
|
|
20240722,165300,117005590,3005,3005,3005,3005,0
|
|
20240722,165200,117005590,3005,3005,3005,3005,0
|
|
20240722,165100,117005590,3005,3005,3005,3005,150
|
|
20240722,165000,117005590,3005,3005,3005,3005,0
|
|
20240722,164900,117005590,3005,3005,3005,3005,0
|
|
20240722,164800,117005590,3005,3005,3005,3005,0
|
|
20240722,164700,117005590,3005,3005,3005,3005,0
|
|
20240722,164600,117005590,3005,3005,3005,3005,0
|
|
20240722,164500,117005590,3005,3005,3005,3005,0
|
|
20240722,164400,117005590,3005,3005,3005,3005,0
|
|
20240722,164300,117005590,3005,3005,3005,3005,0
|
|
20240722,164200,117005590,3005,3005,3005,3005,0
|
|
20240722,164100,117005590,3005,3005,3005,3005,0
|
|
20240722,164000,117005590,3005,3005,3005,3005,0
|
|
20240722,163900,117005590,3005,3005,3005,3005,0
|
|
20240722,163800,117005590,3005,3005,3005,3005,0
|
|
20240722,163700,117005590,3005,3005,3005,3005,0
|
|
20240722,163600,117005590,3005,3005,3005,3005,0
|
|
20240722,163500,117005590,3005,3005,3005,3005,0
|
|
20240722,163400,117005590,3005,3005,3005,3005,0
|
|
20240722,163300,117005590,3005,3005,3005,3005,0
|
|
20240722,163200,117005590,3005,3005,3005,3005,0
|
|
20240722,163100,117005590,3005,3005,3005,3005,0
|
|
20240722,163000,117005590,3005,3005,3005,3005,0
|
|
20240722,162900,117005590,3005,3005,3005,3005,0
|
|
20240722,162800,117005590,3005,3005,3005,3005,0
|
|
20240722,162700,117005590,3005,3005,3005,3005,0
|
|
20240722,162600,117005590,3005,3005,3005,3005,0
|
|
20240722,162500,117005590,3005,3005,3005,3005,0
|
|
20240722,162400,117005590,3005,3005,3005,3005,0
|
|
20240722,162300,117005590,3005,3005,3005,3005,0
|
|
20240722,162200,117005590,3005,3005,3005,3005,0
|
|
20240722,162100,117005590,3005,3005,3005,3005,150
|
|
20240722,162000,117005590,3005,3005,3005,3005,0
|
|
20240722,161900,117005590,3005,3005,3005,3005,0
|
|
20240722,161800,117005590,3005,3005,3005,3005,0
|
|
20240722,161700,117005590,3005,3005,3005,3005,0
|
|
20240722,161600,117005590,3005,3005,3005,3005,0
|
|
20240722,161500,117005590,3005,3005,3005,3005,0
|
|
20240722,161400,117005590,3005,3005,3005,3005,0
|
|
20240722,161300,117005590,3005,3005,3005,3005,0
|
|
20240722,161200,117005590,3005,3005,3005,3005,0
|
|
20240722,161100,117005590,3005,3005,3005,3005,0
|
|
20240722,161000,117005590,3005,3005,3005,3005,0
|
|
20240722,160900,117005590,3005,3005,3005,3005,0
|
|
20240722,160800,117005590,3005,3005,3005,3005,0
|
|
20240722,160700,117005590,3005,3005,3005,3005,0
|
|
20240722,160600,117005590,3005,3005,3005,3005,0
|
|
20240722,160500,117005590,3005,3005,3005,3005,0
|
|
20240722,160400,117005590,3005,3005,3005,3005,0
|
|
20240722,160300,117005590,3005,3005,3005,3005,0
|
|
20240722,160200,117005590,3005,3005,3005,3005,0
|
|
20240722,160100,117005590,3005,3005,3005,3005,0
|
|
20240722,160000,117005590,3005,3005,3005,3005,0
|
|
20240722,155900,117005590,3005,3005,3005,3005,0
|
|
20240722,155800,117005590,3005,3005,3005,3005,0
|
|
20240722,155700,117005590,3005,3005,3005,3005,0
|
|
20240722,155600,117005590,3005,3005,3005,3005,0
|
|
20240722,155500,117005590,3005,3005,3005,3005,0
|
|
20240722,155400,117005590,3005,3005,3005,3005,0
|
|
20240722,155300,117005590,3005,3005,3005,3005,0
|
|
20240722,155200,117005590,3005,3005,3005,3005,0
|
|
20240722,155100,117005590,3005,3005,3005,3005,150
|
|
20240722,155000,117005590,3005,3005,3005,3005,0
|
|
20240722,154900,117005590,3005,3005,3005,3005,0
|
|
20240722,154800,117005590,3005,3005,3005,3005,0
|
|
20240722,154700,117005590,3005,3005,3005,3005,0
|
|
20240722,154600,117005590,3005,3005,3005,3005,0
|
|
20240722,154500,117005590,3005,3005,3005,3005,0
|
|
20240722,154400,117005590,3005,3005,3005,3005,0
|
|
20240722,154300,117005590,3005,3005,3005,3005,0
|
|
20240722,154200,117005590,3005,3005,3005,3005,0
|
|
20240722,154100,117005590,3005,3005,3005,3005,0
|
|
20240722,154000,117005590,3005,3005,3005,3005,0
|
|
20240722,153900,117005590,3005,3005,3005,3005,0
|
|
20240722,153800,117005590,3005,3005,3005,3005,0
|
|
20240722,153700,117005590,3005,3005,3005,3005,0
|
|
20240722,153600,117005590,3005,3005,3005,3005,0
|
|
20240722,153500,117005590,3005,3005,3005,3005,0
|
|
20240722,153400,117005590,3005,3005,3005,3005,0
|
|
20240722,153300,117005590,3005,3005,3005,3005,0
|
|
20240722,153200,117005590,3005,3005,3005,3005,0
|
|
20240722,153100,117005590,3005,3005,3005,3005,0
|
|
20240722,153000,117005590,3005,3005,3005,3005,150
|
|
20240722,152900,116554840,3020,3020,3020,3020,0
|
|
20240722,152800,116554840,3020,3020,3020,3020,0
|
|
20240722,152700,116554840,3020,3020,3020,3020,0
|
|
20240722,152600,116554840,3020,3020,3020,3020,0
|
|
20240722,152500,116554840,3020,3020,3020,3020,0
|
|
20240722,152400,116554840,3020,3020,3020,3020,0
|
|
20240722,152300,116554840,3020,3020,3020,3020,0
|
|
20240722,152200,116554840,3020,3020,3020,3020,0
|
|
20240722,152100,116554840,3020,3020,3020,3020,0
|
|
20240722,152000,116554840,3020,3020,3020,3020,0
|
|
20240722,151900,116554840,3020,3020,3020,3020,0
|
|
20240722,151800,116554840,3020,3020,3020,3020,0
|
|
20240722,151700,116554840,3020,3020,3020,3020,0
|
|
20240722,151600,116554840,3020,3020,3020,3020,50
|
|
20240722,151500,116403840,3020,3020,3020,3020,0
|
|
20240722,151400,116403840,3020,3020,3020,3020,0
|
|
20240722,151300,116403840,3020,3020,3020,3010,102
|
|
20240722,151200,116096800,3005,3010,3010,3005,3000
|
|
20240722,151100,107080890,3020,3020,3020,3020,120
|
|
20240722,151000,106718490,3020,3020,3020,3020,0
|
|
20240722,150900,106718490,3020,3020,3020,3020,0
|
|
20240722,150800,106718490,3020,3020,3020,3020,0
|
|
20240722,150700,106718490,3020,3020,3020,3020,0
|
|
20240722,150600,106718490,3020,3020,3020,3020,0
|
|
20240722,150500,106718490,3020,3020,3020,3020,0
|
|
20240722,150400,106718490,3020,3010,3020,3010,1920
|
|
20240722,150300,100938280,3010,3010,3010,3010,35
|
|
20240722,150200,100832930,3010,3010,3010,3005,665
|
|
20240722,150100,98833875,3020,3020,3020,3020,0
|
|
20240722,150000,98833875,3020,3020,3020,3020,1
|
|
20240722,145900,98830855,3020,3020,3020,3020,0
|
|
20240722,145800,98830855,3020,3020,3020,3020,0
|
|
20240722,145700,98830855,3020,3020,3020,3020,0
|
|
20240722,145600,98830855,3020,3020,3020,3020,0
|
|
20240722,145500,98830855,3020,3020,3020,3020,0
|
|
20240722,145400,98830855,3020,3015,3020,3015,100
|
|
20240722,145300,98529110,3010,3015,3015,3010,295
|
|
20240722,145200,97640160,3015,3015,3015,3015,0
|
|
20240722,145100,97640160,3015,3015,3015,3015,0
|
|
20240722,145000,97640160,3015,3015,3015,3015,9
|
|
20240722,144900,97613025,3020,3020,3020,3020,0
|
|
20240722,144800,97613025,3020,3015,3020,3015,42
|
|
20240722,144700,97486390,3015,3015,3015,3015,0
|
|
20240722,144600,97486390,3015,3015,3015,3015,0
|
|
20240722,144500,97486390,3015,3015,3015,3015,0
|
|
20240722,144400,97486390,3015,3015,3015,3015,0
|
|
20240722,144300,97486390,3015,3015,3015,3015,0
|
|
20240722,144200,97486390,3015,3015,3015,3015,0
|
|
20240722,144100,97486390,3015,3015,3015,3015,0
|
|
20240722,144000,97486390,3015,3015,3015,3015,0
|
|
20240722,143900,97486390,3015,3015,3015,3015,0
|
|
20240722,143800,97486390,3015,3015,3015,3015,9
|
|
20240722,143700,97459255,3020,3020,3020,3020,0
|
|
20240722,143600,97459255,3020,3020,3020,3020,0
|
|
20240722,143500,97459255,3020,3020,3020,3020,0
|
|
20240722,143400,97459255,3020,3015,3020,3015,32
|
|
20240722,143300,97362770,3020,3020,3020,3020,4
|
|
20240722,143200,97350690,3020,3020,3020,3020,0
|
|
20240722,143100,97350690,3020,3020,3020,3020,0
|
|
20240722,143000,97350690,3020,3020,3020,3020,0
|
|
20240722,142900,97350690,3020,3020,3020,3020,0
|
|
20240722,142800,97350690,3020,3020,3020,3020,0
|
|
20240722,142700,97350690,3020,3020,3020,3020,0
|
|
20240722,142600,97350690,3020,3020,3020,3020,0
|
|
20240722,142500,97350690,3020,3020,3020,3020,0
|
|
20240722,142400,97350690,3020,3020,3020,3020,0
|
|
20240722,142300,97350690,3020,3020,3020,3020,0
|
|
20240722,142200,97350690,3020,3020,3020,3020,0
|
|
20240722,142100,97350690,3020,3020,3020,3020,0
|
|
20240722,142000,97350690,3020,3020,3020,3020,0
|
|
20240722,141900,97350690,3020,3020,3020,3020,0
|
|
20240722,141800,97350690,3020,3020,3020,3020,0
|
|
20240722,141700,97350690,3020,3020,3020,3020,0
|
|
20240722,141600,97350690,3020,3020,3020,3020,0
|
|
20240722,141500,97350690,3020,3020,3020,3020,0
|
|
20240722,141400,97350690,3020,3020,3020,3020,1
|
|
20240722,141300,97347670,3020,3020,3020,3020,0
|
|
20240722,141200,97347670,3020,3020,3020,3020,0
|
|
20240722,141100,97347670,3020,3020,3020,3020,0
|
|
20240722,141000,97347670,3020,3020,3020,3020,0
|
|
20240722,140900,97347670,3020,3020,3020,3020,3
|
|
20240722,140800,97338610,3010,3010,3010,3010,1000
|
|
20240722,140700,94328610,3020,3020,3020,3020,0
|
|
20240722,140600,94328610,3020,3020,3020,3020,0
|
|
20240722,140500,94328610,3020,3020,3020,3020,0
|
|
20240722,140400,94328610,3020,3020,3020,3020,0
|
|
20240722,140300,94328610,3020,3020,3020,3020,0
|
|
20240722,140200,94328610,3020,3020,3020,3020,1
|
|
20240722,140100,94325590,3010,3010,3010,3010,0
|
|
20240722,140000,94325590,3010,3010,3010,3010,499
|
|
20240722,135900,92823600,3015,3010,3015,3010,13
|
|
20240722,135800,92784465,3020,3020,3020,3020,0
|
|
20240722,135700,92784465,3020,3020,3020,3020,0
|
|
20240722,135600,92784465,3020,3020,3020,3020,0
|
|
20240722,135500,92784465,3020,3020,3020,3020,0
|
|
20240722,135400,92784465,3020,3020,3020,3020,0
|
|
20240722,135300,92784465,3020,3020,3020,3020,0
|
|
20240722,135200,92784465,3020,3020,3020,3020,0
|
|
20240722,135100,92784465,3020,3020,3020,3020,0
|
|
20240722,135000,92784465,3020,3020,3020,3020,0
|
|
20240722,134900,92784465,3020,3020,3020,3020,1
|
|
20240722,134800,92781445,3010,3010,3010,3010,0
|
|
20240722,134700,92781445,3010,3010,3010,3010,454
|
|
20240722,134600,91414905,3020,3015,3020,3015,47
|
|
20240722,134500,91273195,3020,3020,3020,3020,0
|
|
20240722,134400,91273195,3020,3020,3020,3020,0
|
|
20240722,134300,91273195,3020,3020,3020,3020,0
|
|
20240722,134200,91273195,3020,3020,3020,3020,0
|
|
20240722,134100,91273195,3020,3020,3020,3020,0
|
|
20240722,134000,91273195,3020,3020,3020,3020,0
|
|
20240722,133900,91273195,3020,3020,3020,3020,0
|
|
20240722,133800,91273195,3020,3020,3020,3020,0
|
|
20240722,133700,91273195,3020,3020,3020,3020,0
|
|
20240722,133600,91273195,3020,3020,3020,3020,0
|
|
20240722,133500,91273195,3020,3020,3020,3020,0
|
|
20240722,133400,91273195,3020,3020,3020,3020,0
|
|
20240722,133300,91273195,3020,3020,3020,3020,0
|
|
20240722,133200,91273195,3020,3020,3020,3020,0
|
|
20240722,133100,91273195,3020,3020,3020,3020,0
|
|
20240722,133000,91273195,3020,3020,3020,3020,10
|
|
20240722,132900,91242995,3020,3020,3020,3020,0
|
|
20240722,132800,91242995,3020,3020,3020,3020,1
|
|
20240722,132700,91239975,3015,3015,3015,3015,2
|
|
20240722,132600,91233945,3020,3020,3020,3020,0
|
|
20240722,132500,91233945,3020,3020,3020,3020,0
|
|
20240722,132400,91233945,3020,3020,3020,3020,0
|
|
20240722,132300,91233945,3020,3020,3020,3020,0
|
|
20240722,132200,91233945,3020,3020,3020,3020,0
|
|
20240722,132100,91233945,3020,3020,3020,3010,201
|
|
20240722,132000,90628605,3025,3025,3025,3025,100
|
|
20240722,131900,90326105,3025,3025,3025,3025,0
|
|
20240722,131800,90326105,3025,3025,3025,3025,0
|
|
20240722,131700,90326105,3025,3025,3025,3025,0
|
|
20240722,131600,90326105,3025,3025,3025,3025,0
|
|
20240722,131500,90326105,3025,3025,3025,3025,0
|
|
20240722,131400,90326105,3025,3025,3025,3025,0
|
|
20240722,131300,90326105,3025,3025,3025,3025,0
|
|
20240722,131200,90326105,3025,3025,3025,3025,0
|
|
20240722,131100,90326105,3025,3020,3025,3020,2
|
|
20240722,131000,90320060,3025,3020,3025,3015,6
|
|
20240722,130900,90301950,3025,3025,3025,3025,0
|
|
20240722,130800,90301950,3025,3025,3025,3025,0
|
|
20240722,130700,90301950,3025,3025,3025,3025,2600
|
|
20240722,130600,82436950,3025,3020,3025,3020,10
|
|
20240722,130500,82406745,3015,3015,3015,3015,393
|
|
20240722,130400,81221850,3015,3015,3015,3015,0
|
|
20240722,130300,81221850,3015,3015,3015,3015,0
|
|
20240722,130200,81221850,3015,3015,3015,3015,0
|
|
20240722,130100,81221850,3015,3015,3015,3015,17
|
|
20240722,130000,81170595,3015,3015,3015,3015,0
|
|
20240722,125900,81170595,3015,3010,3015,3010,1001
|
|
20240722,125800,78157580,3015,3015,3015,3015,5
|
|
20240722,125700,78142505,3015,3015,3015,3015,0
|
|
20240722,125600,78142505,3015,3010,3015,3010,23
|
|
20240722,125500,78073265,3015,3015,3015,3015,0
|
|
20240722,125400,78073265,3015,3015,3015,3015,0
|
|
20240722,125300,78073265,3015,3015,3015,3015,0
|
|
20240722,125200,78073265,3015,3015,3015,3015,0
|
|
20240722,125100,78073265,3015,3015,3015,3015,0
|
|
20240722,125000,78073265,3015,3015,3015,3015,0
|
|
20240722,124900,78073265,3015,3015,3015,3015,0
|
|
20240722,124800,78073265,3015,3015,3015,3015,0
|
|
20240722,124700,78073265,3015,3015,3015,3015,0
|
|
20240722,124600,78073265,3015,3010,3015,3010,20
|
|
20240722,124500,78013060,3010,3010,3010,3010,2900
|
|
20240722,124400,69284060,3010,3010,3010,3010,2
|
|
20240722,124300,69278040,3010,3010,3010,3010,0
|
|
20240722,124200,69278040,3010,3010,3010,3010,0
|
|
20240722,124100,69278040,3010,3010,3010,3010,50
|
|
20240722,124000,69127540,3015,3015,3015,3015,0
|
|
20240722,123900,69127540,3015,3015,3015,3015,0
|
|
20240722,123800,69127540,3015,3015,3015,3015,0
|
|
20240722,123700,69127540,3015,3015,3015,3015,0
|
|
20240722,123600,69127540,3015,3015,3015,3015,0
|
|
20240722,123500,69127540,3015,3010,3015,3010,15
|
|
20240722,123400,69082385,3015,3015,3015,3015,10
|
|
20240722,123300,69052235,3015,3015,3015,3015,0
|
|
20240722,123200,69052235,3015,3015,3015,3015,2
|
|
20240722,123100,69046205,3015,3015,3015,3015,0
|
|
20240722,123000,69046205,3015,3015,3015,3015,0
|
|
20240722,122900,69046205,3015,3015,3015,3015,0
|
|
20240722,122800,69046205,3015,3010,3015,3010,3
|
|
20240722,122700,69037170,3015,3015,3015,3015,0
|
|
20240722,122600,69037170,3015,3015,3015,3015,0
|
|
20240722,122500,69037170,3015,3015,3015,3015,0
|
|
20240722,122400,69037170,3015,3015,3015,3015,0
|
|
20240722,122300,69037170,3015,3015,3015,3015,0
|
|
20240722,122200,69037170,3015,3010,3015,3010,12
|
|
20240722,122100,69001045,3010,3010,3010,3010,0
|
|
20240722,122000,69001045,3010,3010,3010,3010,0
|
|
20240722,121900,69001045,3010,3010,3010,3010,0
|
|
20240722,121800,69001045,3010,3010,3010,3010,187
|
|
20240722,121700,68438175,3010,3010,3010,3010,0
|
|
20240722,121600,68438175,3010,3010,3010,3010,0
|
|
20240722,121500,68438175,3010,3010,3010,3010,1
|
|
20240722,121400,68435165,3005,3005,3005,3005,0
|
|
20240722,121300,68435165,3005,3005,3005,3005,1000
|
|
20240722,121200,65430165,3005,3005,3005,3005,0
|
|
20240722,121100,65430165,3005,3005,3005,3005,0
|
|
20240722,121000,65430165,3005,3005,3005,3005,0
|
|
20240722,120900,65430165,3005,3005,3005,3005,0
|
|
20240722,120800,65430165,3005,3010,3010,3005,608
|
|
20240722,120700,63603115,3005,3005,3005,3005,600
|
|
20240722,120600,61800115,3005,3005,3005,3005,120
|
|
20240722,120500,61439515,3010,3010,3010,3010,0
|
|
20240722,120400,61439515,3010,3010,3010,3010,0
|
|
20240722,120300,61439515,3010,3010,3010,3010,0
|
|
20240722,120200,61439515,3010,3010,3010,3010,1
|
|
20240722,120100,61436505,3010,3010,3010,3010,0
|
|
20240722,120000,61436505,3010,3010,3010,3010,0
|
|
20240722,115900,61436505,3010,3010,3010,3010,0
|
|
20240722,115800,61436505,3010,3010,3010,3010,729
|
|
20240722,115700,59242215,3015,3015,3015,3015,0
|
|
20240722,115600,59242215,3015,3015,3015,3015,0
|
|
20240722,115500,59242215,3015,3015,3015,3015,0
|
|
20240722,115400,59242215,3015,3015,3015,3015,0
|
|
20240722,115300,59242215,3015,3015,3015,3015,0
|
|
20240722,115200,59242215,3015,3015,3015,3015,10
|
|
20240722,115100,59212065,3010,3010,3010,3010,0
|
|
20240722,115000,59212065,3010,3010,3010,3010,1
|
|
20240722,114900,59209055,3015,3015,3015,3015,100
|
|
20240722,114800,58907555,3015,3015,3015,3015,0
|
|
20240722,114700,58907555,3015,3015,3015,3015,0
|
|
20240722,114600,58907555,3015,3015,3015,3015,1
|
|
20240722,114500,58904540,3010,3010,3010,3010,0
|
|
20240722,114400,58904540,3010,3010,3010,3010,0
|
|
20240722,114300,58904540,3010,3010,3010,3010,0
|
|
20240722,114200,58904540,3010,3010,3010,3010,0
|
|
20240722,114100,58904540,3010,3010,3010,3010,0
|
|
20240722,114000,58904540,3010,3010,3010,3010,0
|
|
20240722,113900,58904540,3010,3010,3010,3010,13
|
|
20240722,113800,58865410,3015,3015,3015,3015,0
|
|
20240722,113700,58865410,3015,3015,3015,3015,0
|
|
20240722,113600,58865410,3015,3015,3015,3015,0
|
|
20240722,113500,58865410,3015,3015,3015,3015,0
|
|
20240722,113400,58865410,3015,3015,3015,3015,0
|
|
20240722,113300,58865410,3015,3015,3015,3015,0
|
|
20240722,113200,58865410,3015,3015,3015,3015,0
|
|
20240722,113100,58865410,3015,3015,3015,3015,0
|
|
20240722,113000,58865410,3015,3015,3015,3015,0
|
|
20240722,112900,58865410,3015,3015,3015,3015,0
|
|
20240722,112800,58865410,3015,3015,3015,3015,20
|
|
20240722,112700,58805110,3015,3015,3015,3015,0
|
|
20240722,112600,58805110,3015,3015,3015,3015,0
|
|
20240722,112500,58805110,3015,3015,3015,3015,0
|
|
20240722,112400,58805110,3015,3015,3015,3015,0
|
|
20240722,112300,58805110,3015,3015,3015,3015,0
|
|
20240722,112200,58805110,3015,3015,3015,3015,0
|
|
20240722,112100,58805110,3015,3015,3015,3015,0
|
|
20240722,112000,58805110,3015,3015,3015,3015,0
|
|
20240722,111900,58805110,3015,3015,3015,3015,0
|
|
20240722,111800,58805110,3015,3015,3015,3015,0
|
|
20240722,111700,58805110,3015,3015,3015,3015,0
|
|
20240722,111600,58805110,3015,3015,3015,3015,0
|
|
20240722,111500,58805110,3015,3015,3015,3015,0
|
|
20240722,111400,58805110,3015,3015,3015,3015,0
|
|
20240722,111300,58805110,3015,3015,3015,3015,0
|
|
20240722,111200,58805110,3015,3015,3015,3015,0
|
|
20240722,111100,58805110,3015,3015,3015,3015,0
|
|
20240722,111000,58805110,3015,3015,3015,3015,0
|
|
20240722,110900,58805110,3015,3015,3015,3015,0
|
|
20240722,110800,58805110,3015,3015,3015,3015,0
|
|
20240722,110700,58805110,3015,3005,3015,3005,40
|
|
20240722,110600,58684900,3015,3015,3015,3015,0
|
|
20240722,110500,58684900,3015,3015,3015,3015,0
|
|
20240722,110400,58684900,3015,3015,3015,3015,0
|
|
20240722,110300,58684900,3015,3015,3015,3015,0
|
|
20240722,110200,58684900,3015,3015,3015,3015,0
|
|
20240722,110100,58684900,3015,3015,3015,3015,0
|
|
20240722,110000,58684900,3015,3015,3015,3015,0
|
|
20240722,105900,58684900,3015,3015,3015,3015,0
|
|
20240722,105800,58684900,3015,3015,3015,3015,1
|
|
20240722,105700,58681885,3010,3010,3010,3010,394
|
|
20240722,105600,57495945,3015,3015,3015,3015,0
|
|
20240722,105500,57495945,3015,3015,3015,3015,0
|
|
20240722,105400,57495945,3015,3015,3015,3015,13
|
|
20240722,105300,57456750,3015,3015,3015,3015,0
|
|
20240722,105200,57456750,3015,3015,3015,3010,582
|
|
20240722,105100,55704905,3020,3020,3020,3020,1
|
|
20240722,105000,55701885,3015,3010,3015,3010,432
|
|
20240722,104900,54401320,3015,3015,3015,3015,0
|
|
20240722,104800,54401320,3015,3015,3015,3015,0
|
|
20240722,104700,54401320,3015,3015,3015,3015,0
|
|
20240722,104600,54401320,3015,3015,3015,3015,0
|
|
20240722,104500,54401320,3015,3015,3015,3015,0
|
|
20240722,104400,54401320,3015,3015,3015,3015,0
|
|
20240722,104300,54401320,3015,3015,3015,3015,1
|
|
20240722,104200,54398305,3010,3010,3010,3010,18
|
|
20240722,104100,54344125,3020,3020,3020,3020,0
|
|
20240722,104000,54344125,3020,3020,3020,3020,0
|
|
20240722,103900,54344125,3020,3020,3020,3020,0
|
|
20240722,103800,54344125,3020,3020,3020,3020,0
|
|
20240722,103700,54344125,3020,3020,3020,3020,10
|
|
20240722,103600,54313925,3020,3020,3020,3020,0
|
|
20240722,103500,54313925,3020,3020,3020,3020,0
|
|
20240722,103400,54313925,3020,3020,3020,3020,1
|
|
20240722,103300,54310905,3020,3020,3020,3020,0
|
|
20240722,103200,54310905,3020,3020,3020,3020,0
|
|
20240722,103100,54310905,3020,3020,3020,3020,0
|
|
20240722,103000,54310905,3020,3015,3020,3015,100
|
|
20240722,102900,54009400,3020,3015,3020,3015,65
|
|
20240722,102800,53813420,3015,3015,3015,3015,3200
|
|
20240722,102700,44165420,3015,3015,3015,3015,52
|
|
20240722,102600,44008640,3020,3015,3020,3015,2
|
|
20240722,102500,44002605,3020,3020,3020,3020,0
|
|
20240722,102400,44002605,3020,3020,3020,3020,0
|
|
20240722,102300,44002605,3020,3020,3020,3020,3
|
|
20240722,102200,43993545,3020,3020,3020,3020,2
|
|
20240722,102100,43987505,3020,3020,3020,3020,0
|
|
20240722,102000,43987505,3020,3020,3020,3020,10
|
|
20240722,101900,43957305,3025,3020,3025,3020,343
|
|
20240722,101800,42921435,3010,3020,3020,3010,24
|
|
20240722,101700,42849045,3025,3025,3025,3025,0
|
|
20240722,101600,42849045,3025,3025,3025,3025,0
|
|
20240722,101500,42849045,3025,3025,3025,3025,0
|
|
20240722,101400,42849045,3025,3025,3025,3025,0
|
|
20240722,101300,42849045,3025,3025,3025,3025,4
|
|
20240722,101200,42836945,3025,3025,3025,3025,6
|
|
20240722,101100,42818795,3025,3025,3025,3025,1
|
|
20240722,101000,42815770,3025,3025,3025,3025,6
|
|
20240722,100900,42797620,3025,3025,3025,3025,1
|
|
20240722,100800,42794595,3025,3025,3025,3025,3
|
|
20240722,100700,42785520,3025,3025,3025,3025,121
|
|
20240722,100600,42419495,3025,3015,3025,3015,933
|
|
20240722,100500,39606215,3015,3015,3015,3015,7
|
|
20240722,100400,39585110,3015,3015,3015,3015,1200
|
|
20240722,100300,35967110,3025,3020,3025,3020,2
|
|
20240722,100200,35961065,3025,3025,3025,3020,4
|
|
20240722,100100,35948970,3025,3020,3025,3020,10
|
|
20240722,100000,35918765,3025,3020,3025,3020,2
|
|
20240722,095900,35912720,3010,3015,3015,3010,5000
|
|
20240722,095800,20855505,3025,3025,3025,3025,0
|
|
20240722,095700,20855505,3025,3025,3025,3025,0
|
|
20240722,095600,20855505,3025,3025,3025,3025,0
|
|
20240722,095500,20855505,3025,3025,3025,3025,1
|
|
20240722,095400,20852480,3015,3015,3015,3015,0
|
|
20240722,095300,20852480,3015,3015,3015,3015,0
|
|
20240722,095200,20852480,3015,3015,3015,3015,0
|
|
20240722,095100,20852480,3015,3015,3015,3015,0
|
|
20240722,095000,20852480,3015,3015,3015,3015,0
|
|
20240722,094900,20852480,3015,3015,3015,3015,0
|
|
20240722,094800,20852480,3015,3015,3015,3015,1315
|
|
20240722,094700,16887755,3025,3025,3025,3025,0
|
|
20240722,094600,16887755,3025,3025,3025,3025,0
|
|
20240722,094500,16887755,3025,3025,3025,3025,0
|
|
20240722,094400,16887755,3025,3025,3025,3025,0
|
|
20240722,094300,16887755,3025,3025,3025,3025,0
|
|
20240722,094200,16887755,3025,3025,3025,3025,0
|
|
20240722,094100,16887755,3025,3025,3025,3025,0
|
|
20240722,094000,16887755,3025,3025,3025,3025,0
|
|
20240722,093900,16887755,3025,3025,3025,3025,6
|
|
20240722,093800,16869605,3015,3015,3015,3015,244
|
|
20240722,093700,16133945,3030,3030,3030,3030,66
|
|
20240722,093600,15933965,3030,3030,3030,3030,1
|
|
20240722,093500,15930935,3015,3015,3015,3015,0
|
|
20240722,093400,15930935,3015,3015,3015,3015,937
|
|
20240722,093300,13105880,3015,3015,3015,3015,827
|
|
20240722,093200,10612475,3020,3020,3020,3020,139
|
|
20240722,093100,10192695,3025,3025,3025,3025,152
|
|
20240722,093000,9732895,3030,3030,3030,3030,0
|
|
20240722,092900,9732895,3030,3030,3030,3030,0
|
|
20240722,092800,9732895,3030,3030,3030,3030,0
|
|
20240722,092700,9732895,3030,3030,3030,3030,0
|
|
20240722,092600,9732895,3030,3030,3030,3030,0
|
|
20240722,092500,9732895,3030,3030,3030,3030,25
|
|
20240722,092400,9657145,3035,3035,3035,3035,0
|
|
20240722,092300,9657145,3035,3035,3035,3035,0
|
|
20240722,092200,9657145,3035,3035,3035,3035,1
|
|
20240722,092100,9654110,3030,3030,3030,3030,0
|
|
20240722,092000,9654110,3030,3030,3030,3030,0
|
|
20240722,091900,9654110,3030,3050,3050,3030,26
|
|
20240722,091800,9575210,3050,3050,3050,3050,1
|
|
20240722,091700,9572160,3050,3050,3050,3050,0
|
|
20240722,091600,9572160,3050,3050,3050,3050,0
|
|
20240722,091500,9572160,3050,3050,3050,3050,0
|
|
20240722,091400,9572160,3050,3050,3050,3050,132
|
|
20240722,091300,9169560,3020,3035,3035,3020,1010
|
|
20240722,091200,6107425,3050,3050,3050,3050,1
|
|
20240722,091100,6104375,3035,3035,3035,3035,10
|
|
20240722,091000,6074025,3050,3035,3050,3035,8
|
|
20240722,090900,6049700,3035,3035,3035,3035,54
|
|
20240722,090800,5885810,3055,3050,3055,3050,4
|
|
20240722,090700,5873605,3050,3050,3050,3035,203
|
|
20240722,090600,5254485,3050,3050,3050,3050,0
|
|
20240722,090500,5254485,3050,3050,3050,3050,1
|
|
20240722,090400,5251435,3035,3035,3035,3035,0
|
|
20240722,090300,5251435,3035,3035,3035,3035,125
|
|
20240722,090200,4872060,3040,3040,3040,3040,248
|
|
20240722,090100,4118140,3055,3055,3055,3055,0
|
|
20240722,090000,4118140,3055,3055,3055,3055,1348
|