688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202500,382428585,3035,3035,3035,3035,1947
|
|
20240715,202400,382428585,3035,3035,3035,3035,0
|
|
20240715,202300,382428585,3035,3035,3035,3035,0
|
|
20240715,202200,382428585,3035,3035,3035,3035,0
|
|
20240715,202100,382428585,3035,3035,3035,3035,0
|
|
20240715,202000,382428585,3035,3035,3035,3035,0
|
|
20240715,201900,382428585,3035,3035,3035,3035,0
|
|
20240715,201800,382428585,3035,3035,3035,3035,0
|
|
20240715,201700,382428585,3035,3035,3035,3035,0
|
|
20240715,201600,382428585,3035,3035,3035,3035,0
|
|
20240715,201500,382428585,3035,3035,3035,3035,0
|
|
20240715,201400,382428585,3035,3035,3035,3035,0
|
|
20240715,201300,382428585,3035,3035,3035,3035,0
|
|
20240715,201200,382428585,3035,3035,3035,3035,0
|
|
20240715,201100,382428585,3035,3035,3035,3035,0
|
|
20240715,201000,382428585,3035,3035,3035,3035,0
|
|
20240715,200900,382428585,3035,3035,3035,3035,0
|
|
20240715,200800,382428585,3035,3035,3035,3035,0
|
|
20240715,200700,382428585,3035,3035,3035,3035,0
|
|
20240715,200600,382428585,3035,3035,3035,3035,0
|
|
20240715,200500,382428585,3035,3035,3035,3035,0
|
|
20240715,200400,382428585,3035,3035,3035,3035,0
|
|
20240715,200300,382428585,3035,3035,3035,3035,0
|
|
20240715,200200,382428585,3035,3035,3035,3035,0
|
|
20240715,200100,382428585,3035,3035,3035,3035,0
|
|
20240715,200000,382428585,3035,3035,3035,3035,0
|
|
20240715,195900,382428585,3035,3035,3035,3035,0
|
|
20240715,195800,382428585,3035,3035,3035,3035,0
|
|
20240715,195700,382428585,3035,3035,3035,3035,0
|
|
20240715,195600,382428585,3035,3035,3035,3035,0
|
|
20240715,195500,382428585,3035,3035,3035,3035,1947
|
|
20240715,195400,382428585,3035,3035,3035,3035,0
|
|
20240715,195300,382428585,3035,3035,3035,3035,0
|
|
20240715,195200,382428585,3035,3035,3035,3035,0
|
|
20240715,195100,382428585,3035,3035,3035,3035,0
|
|
20240715,195000,382428585,3035,3035,3035,3035,0
|
|
20240715,194900,382428585,3035,3035,3035,3035,0
|
|
20240715,194800,382428585,3035,3035,3035,3035,0
|
|
20240715,194700,382428585,3035,3035,3035,3035,0
|
|
20240715,194600,382428585,3035,3035,3035,3035,0
|
|
20240715,194500,382428585,3035,3035,3035,3035,0
|
|
20240715,194400,382428585,3035,3035,3035,3035,0
|
|
20240715,194300,382428585,3035,3035,3035,3035,0
|
|
20240715,194200,382428585,3035,3035,3035,3035,0
|
|
20240715,194100,382428585,3035,3035,3035,3035,0
|
|
20240715,194000,382428585,3035,3035,3035,3035,0
|
|
20240715,193900,382428585,3035,3035,3035,3035,0
|
|
20240715,193800,382428585,3035,3035,3035,3035,0
|
|
20240715,193700,382428585,3035,3035,3035,3035,0
|
|
20240715,193600,382428585,3035,3035,3035,3035,0
|
|
20240715,193500,382428585,3035,3035,3035,3035,0
|
|
20240715,193400,382428585,3035,3035,3035,3035,0
|
|
20240715,193300,382428585,3035,3035,3035,3035,0
|
|
20240715,193200,382428585,3035,3035,3035,3035,0
|
|
20240715,193100,382428585,3035,3035,3035,3035,0
|
|
20240715,193000,382428585,3035,3035,3035,3035,0
|
|
20240715,192900,382428585,3035,3035,3035,3035,0
|
|
20240715,192800,382428585,3035,3035,3035,3035,0
|
|
20240715,192700,382428585,3035,3035,3035,3035,0
|
|
20240715,192600,382428585,3035,3035,3035,3035,0
|
|
20240715,192500,382428585,3035,3035,3035,3035,1947
|
|
20240715,192400,382428585,3035,3035,3035,3035,0
|
|
20240715,192300,382428585,3035,3035,3035,3035,0
|
|
20240715,192200,382428585,3035,3035,3035,3035,0
|
|
20240715,192100,382428585,3035,3035,3035,3035,0
|
|
20240715,192000,382428585,3035,3035,3035,3035,0
|
|
20240715,191900,382428585,3035,3035,3035,3035,0
|
|
20240715,191800,382428585,3035,3035,3035,3035,0
|
|
20240715,191700,382428585,3035,3035,3035,3035,0
|
|
20240715,191600,382428585,3035,3035,3035,3035,0
|
|
20240715,191500,382428585,3035,3035,3035,3035,0
|
|
20240715,191400,382428585,3035,3035,3035,3035,0
|
|
20240715,191300,382428585,3035,3035,3035,3035,0
|
|
20240715,191200,382428585,3035,3035,3035,3035,0
|
|
20240715,191100,382428585,3035,3035,3035,3035,0
|
|
20240715,191000,382428585,3035,3035,3035,3035,0
|
|
20240715,190900,382428585,3035,3035,3035,3035,0
|
|
20240715,190800,382428585,3035,3035,3035,3035,0
|
|
20240715,190700,382428585,3035,3035,3035,3035,0
|
|
20240715,190600,382428585,3035,3035,3035,3035,0
|
|
20240715,190500,382428585,3035,3035,3035,3035,0
|
|
20240715,190400,382428585,3035,3035,3035,3035,0
|
|
20240715,190300,382428585,3035,3035,3035,3035,0
|
|
20240715,190200,382428585,3035,3035,3035,3035,0
|
|
20240715,190100,382428585,3035,3035,3035,3035,0
|
|
20240715,190000,382428585,3035,3035,3035,3035,0
|
|
20240715,185900,382428585,3035,3035,3035,3035,0
|
|
20240715,185800,382428585,3035,3035,3035,3035,0
|
|
20240715,185700,382428585,3035,3035,3035,3035,0
|
|
20240715,185600,382428585,3035,3035,3035,3035,0
|
|
20240715,185500,382428585,3035,3035,3035,3035,1947
|
|
20240715,185400,382428585,3035,3035,3035,3035,0
|
|
20240715,185300,382428585,3035,3035,3035,3035,0
|
|
20240715,185200,382428585,3035,3035,3035,3035,0
|
|
20240715,185100,382428585,3035,3035,3035,3035,0
|
|
20240715,185000,382428585,3035,3035,3035,3035,0
|
|
20240715,184900,382428585,3035,3035,3035,3035,0
|
|
20240715,184800,382428585,3035,3035,3035,3035,0
|
|
20240715,184700,382428585,3035,3035,3035,3035,0
|
|
20240715,184600,382428585,3035,3035,3035,3035,0
|
|
20240715,184500,382428585,3035,3035,3035,3035,0
|
|
20240715,184400,382428585,3035,3035,3035,3035,0
|
|
20240715,184300,382428585,3035,3035,3035,3035,0
|
|
20240715,184200,382428585,3035,3035,3035,3035,0
|
|
20240715,184100,382428585,3035,3035,3035,3035,0
|
|
20240715,184000,382428585,3035,3035,3035,3035,0
|
|
20240715,183900,382428585,3035,3035,3035,3035,0
|
|
20240715,183800,382428585,3035,3035,3035,3035,0
|
|
20240715,183700,382428585,3035,3035,3035,3035,0
|
|
20240715,183600,382428585,3035,3035,3035,3035,0
|
|
20240715,183500,382428585,3035,3035,3035,3035,0
|
|
20240715,183400,382428585,3035,3035,3035,3035,0
|
|
20240715,183300,382428585,3035,3035,3035,3035,0
|
|
20240715,183200,382428585,3035,3035,3035,3035,0
|
|
20240715,183100,382428585,3035,3035,3035,3035,0
|
|
20240715,183000,382428585,3035,3035,3035,3035,0
|
|
20240715,182900,382428585,3035,3035,3035,3035,0
|
|
20240715,182800,382428585,3035,3035,3035,3035,0
|
|
20240715,182700,382428585,3035,3035,3035,3035,0
|
|
20240715,182600,382428585,3035,3035,3035,3035,0
|
|
20240715,182500,382428585,3035,3035,3035,3035,1947
|
|
20240715,182400,382428585,3035,3035,3035,3035,0
|
|
20240715,182300,382428585,3035,3035,3035,3035,0
|
|
20240715,182200,382428585,3035,3035,3035,3035,0
|
|
20240715,182100,382428585,3035,3035,3035,3035,0
|
|
20240715,182000,382428585,3035,3035,3035,3035,0
|
|
20240715,181900,382428585,3035,3035,3035,3035,0
|
|
20240715,181800,382428585,3035,3035,3035,3035,0
|
|
20240715,181700,382428585,3035,3035,3035,3035,0
|
|
20240715,181600,382428585,3035,3035,3035,3035,0
|
|
20240715,181500,382428585,3035,3035,3035,3035,0
|
|
20240715,181400,382428585,3035,3035,3035,3035,0
|
|
20240715,181300,382428585,3035,3035,3035,3035,0
|
|
20240715,181200,382428585,3035,3035,3035,3035,0
|
|
20240715,181100,382428585,3035,3035,3035,3035,0
|
|
20240715,181000,382428585,3035,3035,3035,3035,0
|
|
20240715,180900,382428585,3035,3035,3035,3035,0
|
|
20240715,180800,382428585,3035,3035,3035,3035,0
|
|
20240715,180700,382428585,3035,3035,3035,3035,0
|
|
20240715,180600,382428585,3035,3035,3035,3035,0
|
|
20240715,180500,382428585,3035,3035,3035,3035,0
|
|
20240715,180400,382428585,3035,3035,3035,3035,0
|
|
20240715,180300,382428585,3035,3035,3035,3035,0
|
|
20240715,180200,382428585,3035,3035,3035,3035,0
|
|
20240715,180100,382428585,3035,3035,3035,3035,0
|
|
20240715,180000,382428585,3035,3035,3035,3035,0
|
|
20240715,175900,382428585,3035,3035,3035,3035,0
|
|
20240715,175800,382428585,3035,3035,3035,3035,0
|
|
20240715,175700,382428585,3035,3035,3035,3035,0
|
|
20240715,175600,382428585,3035,3035,3035,3035,0
|
|
20240715,175500,382428585,3035,3035,3035,3035,1947
|
|
20240715,175400,382428585,3035,3035,3035,3035,0
|
|
20240715,175300,382428585,3035,3035,3035,3035,0
|
|
20240715,175200,382428585,3035,3035,3035,3035,0
|
|
20240715,175100,382428585,3035,3035,3035,3035,0
|
|
20240715,175000,382428585,3035,3035,3035,3035,0
|
|
20240715,174900,382428585,3035,3035,3035,3035,0
|
|
20240715,174800,382428585,3035,3035,3035,3035,0
|
|
20240715,174700,382428585,3035,3035,3035,3035,0
|
|
20240715,174600,382428585,3035,3035,3035,3035,0
|
|
20240715,174500,382428585,3035,3035,3035,3035,0
|
|
20240715,174400,382428585,3035,3035,3035,3035,0
|
|
20240715,174300,382428585,3035,3035,3035,3035,0
|
|
20240715,174200,382428585,3035,3035,3035,3035,0
|
|
20240715,174100,382428585,3035,3035,3035,3035,0
|
|
20240715,174000,382428585,3035,3035,3035,3035,0
|
|
20240715,173900,382428585,3035,3035,3035,3035,0
|
|
20240715,173800,382428585,3035,3035,3035,3035,0
|
|
20240715,173700,382428585,3035,3035,3035,3035,0
|
|
20240715,173600,382428585,3035,3035,3035,3035,0
|
|
20240715,173500,382428585,3035,3035,3035,3035,0
|
|
20240715,173400,382428585,3035,3035,3035,3035,0
|
|
20240715,173300,382428585,3035,3035,3035,3035,0
|
|
20240715,173200,382428585,3035,3035,3035,3035,0
|
|
20240715,173100,382428585,3035,3035,3035,3035,0
|
|
20240715,173000,382428585,3035,3035,3035,3035,0
|
|
20240715,172900,382428585,3035,3035,3035,3035,0
|
|
20240715,172800,382428585,3035,3035,3035,3035,0
|
|
20240715,172700,382428585,3035,3035,3035,3035,0
|
|
20240715,172600,382428585,3035,3035,3035,3035,0
|
|
20240715,172500,382428585,3035,3035,3035,3035,1947
|
|
20240715,172400,382428585,3035,3035,3035,3035,0
|
|
20240715,172300,382428585,3035,3035,3035,3035,0
|
|
20240715,172200,382428585,3035,3035,3035,3035,0
|
|
20240715,172100,382428585,3035,3035,3035,3035,0
|
|
20240715,172000,382428585,3035,3035,3035,3035,0
|
|
20240715,171900,382428585,3035,3035,3035,3035,0
|
|
20240715,171800,382428585,3035,3035,3035,3035,0
|
|
20240715,171700,382428585,3035,3035,3035,3035,0
|
|
20240715,171600,382428585,3035,3035,3035,3035,0
|
|
20240715,171500,382428585,3035,3035,3035,3035,0
|
|
20240715,171400,382428585,3035,3035,3035,3035,0
|
|
20240715,171300,382428585,3035,3035,3035,3035,0
|
|
20240715,171200,382428585,3035,3035,3035,3035,0
|
|
20240715,171100,382428585,3035,3035,3035,3035,0
|
|
20240715,171000,382428585,3035,3035,3035,3035,0
|
|
20240715,170900,382428585,3035,3035,3035,3035,0
|
|
20240715,170800,382428585,3035,3035,3035,3035,0
|
|
20240715,170700,382428585,3035,3035,3035,3035,0
|
|
20240715,170600,382428585,3035,3035,3035,3035,0
|
|
20240715,170500,382428585,3035,3035,3035,3035,0
|
|
20240715,170400,382428585,3035,3035,3035,3035,0
|
|
20240715,170300,382428585,3035,3035,3035,3035,0
|
|
20240715,170200,382428585,3035,3035,3035,3035,0
|
|
20240715,170100,382428585,3035,3035,3035,3035,0
|
|
20240715,170000,382428585,3035,3035,3035,3035,0
|
|
20240715,165900,382428585,3035,3035,3035,3035,0
|
|
20240715,165800,382428585,3035,3035,3035,3035,0
|
|
20240715,165700,382428585,3035,3035,3035,3035,0
|
|
20240715,165600,382428585,3035,3035,3035,3035,0
|
|
20240715,165500,382428585,3035,3035,3035,3035,1947
|
|
20240715,165400,382428585,3035,3035,3035,3035,0
|
|
20240715,165300,382428585,3035,3035,3035,3035,0
|
|
20240715,165200,382428585,3035,3035,3035,3035,0
|
|
20240715,165100,382428585,3035,3035,3035,3035,0
|
|
20240715,165000,382428585,3035,3035,3035,3035,0
|
|
20240715,164900,382428585,3035,3035,3035,3035,0
|
|
20240715,164800,382428585,3035,3035,3035,3035,0
|
|
20240715,164700,382428585,3035,3035,3035,3035,0
|
|
20240715,164600,382428585,3035,3035,3035,3035,0
|
|
20240715,164500,382428585,3035,3035,3035,3035,0
|
|
20240715,164400,382428585,3035,3035,3035,3035,0
|
|
20240715,164300,382428585,3035,3035,3035,3035,0
|
|
20240715,164200,382428585,3035,3035,3035,3035,0
|
|
20240715,164100,382428585,3035,3035,3035,3035,0
|
|
20240715,164000,382428585,3035,3035,3035,3035,0
|
|
20240715,163900,382428585,3035,3035,3035,3035,0
|
|
20240715,163800,382428585,3035,3035,3035,3035,0
|
|
20240715,163700,382428585,3035,3035,3035,3035,0
|
|
20240715,163600,382428585,3035,3035,3035,3035,0
|
|
20240715,163500,382428585,3035,3035,3035,3035,0
|
|
20240715,163400,382428585,3035,3035,3035,3035,0
|
|
20240715,163300,382428585,3035,3035,3035,3035,0
|
|
20240715,163200,382428585,3035,3035,3035,3035,0
|
|
20240715,163100,382428585,3035,3035,3035,3035,0
|
|
20240715,163000,382428585,3035,3035,3035,3035,0
|
|
20240715,162900,382428585,3035,3035,3035,3035,0
|
|
20240715,162800,382428585,3035,3035,3035,3035,0
|
|
20240715,162700,382428585,3035,3035,3035,3035,0
|
|
20240715,162600,382428585,3035,3035,3035,3035,0
|
|
20240715,162500,382428585,3035,3035,3035,3035,1947
|
|
20240715,162400,382428585,3035,3035,3035,3035,0
|
|
20240715,162300,382428585,3035,3035,3035,3035,0
|
|
20240715,162200,382428585,3035,3035,3035,3035,0
|
|
20240715,162100,382428585,3035,3035,3035,3035,0
|
|
20240715,162000,382428585,3035,3035,3035,3035,0
|
|
20240715,161900,382428585,3035,3035,3035,3035,0
|
|
20240715,161800,382428585,3035,3035,3035,3035,0
|
|
20240715,161700,382428585,3035,3035,3035,3035,0
|
|
20240715,161600,382428585,3035,3035,3035,3035,0
|
|
20240715,161500,382428585,3035,3035,3035,3035,0
|
|
20240715,161400,382428585,3035,3035,3035,3035,0
|
|
20240715,161300,382428585,3035,3035,3035,3035,0
|
|
20240715,161200,382428585,3035,3035,3035,3035,0
|
|
20240715,161100,382428585,3035,3035,3035,3035,0
|
|
20240715,161000,382428585,3035,3035,3035,3035,0
|
|
20240715,160900,382428585,3035,3035,3035,3035,0
|
|
20240715,160800,382428585,3035,3035,3035,3035,0
|
|
20240715,160700,382428585,3035,3035,3035,3035,0
|
|
20240715,160600,382428585,3035,3035,3035,3035,0
|
|
20240715,160500,382428585,3035,3035,3035,3035,0
|
|
20240715,160400,382428585,3035,3035,3035,3035,0
|
|
20240715,160300,382428585,3035,3035,3035,3035,0
|
|
20240715,160200,382428585,3035,3035,3035,3035,0
|
|
20240715,160100,382428585,3035,3035,3035,3035,0
|
|
20240715,160000,382428585,3035,3035,3035,3035,0
|
|
20240715,155900,382428585,3035,3035,3035,3035,0
|
|
20240715,155800,382428585,3035,3035,3035,3035,0
|
|
20240715,155700,382428585,3035,3035,3035,3035,0
|
|
20240715,155600,382428585,3035,3035,3035,3035,0
|
|
20240715,155500,382428585,3035,3035,3035,3035,1947
|
|
20240715,155400,382428585,3035,3035,3035,3035,0
|
|
20240715,155300,382428585,3035,3035,3035,3035,0
|
|
20240715,155200,382428585,3035,3035,3035,3035,0
|
|
20240715,155100,382428585,3035,3035,3035,3035,0
|
|
20240715,155000,382428585,3035,3035,3035,3035,0
|
|
20240715,154900,382428585,3035,3035,3035,3035,0
|
|
20240715,154800,382428585,3035,3035,3035,3035,0
|
|
20240715,154700,382428585,3035,3035,3035,3035,0
|
|
20240715,154600,382428585,3035,3035,3035,3035,0
|
|
20240715,154500,382428585,3035,3035,3035,3035,0
|
|
20240715,154400,382428585,3035,3035,3035,3035,0
|
|
20240715,154300,382428585,3035,3035,3035,3035,0
|
|
20240715,154200,382428585,3035,3035,3035,3035,0
|
|
20240715,154100,382428585,3035,3035,3035,3035,0
|
|
20240715,154000,382428585,3035,3035,3035,3035,0
|
|
20240715,153900,382428585,3035,3035,3035,3035,0
|
|
20240715,153800,382428585,3035,3035,3035,3035,0
|
|
20240715,153700,382428585,3035,3035,3035,3035,0
|
|
20240715,153600,382428585,3035,3035,3035,3035,0
|
|
20240715,153500,382428585,3035,3035,3035,3035,0
|
|
20240715,153400,382428585,3035,3035,3035,3035,0
|
|
20240715,153300,382428585,3035,3035,3035,3035,0
|
|
20240715,153200,382428585,3035,3035,3035,3035,0
|
|
20240715,153100,382428585,3035,3035,3035,3035,0
|
|
20240715,153000,382428585,3035,3035,3035,3035,1947
|
|
20240715,152900,376519440,3035,3035,3035,3035,0
|
|
20240715,152800,376519440,3035,3035,3035,3035,0
|
|
20240715,152700,376519440,3035,3035,3035,3035,0
|
|
20240715,152600,376519440,3035,3035,3035,3035,0
|
|
20240715,152500,376519440,3035,3035,3035,3035,0
|
|
20240715,152400,376519440,3035,3035,3035,3035,0
|
|
20240715,152300,376519440,3035,3035,3035,3035,0
|
|
20240715,152200,376519440,3035,3035,3035,3035,0
|
|
20240715,152100,376519440,3035,3035,3035,3035,0
|
|
20240715,152000,376519440,3035,3035,3035,3035,0
|
|
20240715,151900,376519440,3035,3030,3035,3030,209
|
|
20240715,151800,375886015,3030,3035,3035,3030,962
|
|
20240715,151700,372967845,3035,3035,3035,3030,9
|
|
20240715,151600,372940560,3030,3030,3035,3030,88
|
|
20240715,151500,372673620,3035,3035,3035,3035,1
|
|
20240715,151400,372670585,3035,3035,3035,3030,27
|
|
20240715,151300,372588670,3035,3035,3035,3035,233
|
|
20240715,151200,371881515,3035,3035,3035,3035,1
|
|
20240715,151100,371878480,3030,3035,3035,3030,7
|
|
20240715,151000,371857260,3035,3035,3035,3035,3
|
|
20240715,150900,371848155,3035,3030,3035,3030,15
|
|
20240715,150800,371802695,3035,3035,3035,3035,7
|
|
20240715,150700,371781450,3035,3030,3035,3030,97
|
|
20240715,150600,371487210,3035,3030,3035,3030,10209
|
|
20240715,150500,340520195,3030,3030,3030,3030,101
|
|
20240715,150400,340214165,3030,3030,3030,3030,12
|
|
20240715,150300,340177805,3025,3030,3030,3025,8
|
|
20240715,150200,340153600,3030,3030,3030,3030,10
|
|
20240715,150100,340123300,3030,3030,3030,3025,75
|
|
20240715,150000,339896080,3025,3030,3030,3025,2
|
|
20240715,145900,339890025,3030,3030,3030,3030,4
|
|
20240715,145800,339877905,3025,3025,3030,3025,247
|
|
20240715,145700,339130045,3030,3030,3030,3025,3
|
|
20240715,145600,339120960,3030,3030,3030,3025,19
|
|
20240715,145500,339063420,3025,3030,3030,3025,2
|
|
20240715,145400,339057365,3030,3030,3030,3025,18
|
|
20240715,145300,339002900,3025,3025,3030,3025,8
|
|
20240715,145200,338978690,3030,3030,3030,3030,2
|
|
20240715,145100,338972630,3030,3030,3030,3030,10
|
|
20240715,145000,338942330,3025,3030,3030,3025,12
|
|
20240715,144900,338906000,3030,3030,3030,3030,2
|
|
20240715,144800,338899940,3030,3025,3030,3025,8
|
|
20240715,144700,338875730,3030,3025,3030,3025,4
|
|
20240715,144600,338863625,3025,3030,3030,3025,3
|
|
20240715,144500,338854540,3030,3025,3030,3025,7
|
|
20240715,144400,338833360,3030,3030,3030,3030,2
|
|
20240715,144300,338827300,3030,3025,3030,3025,7
|
|
20240715,144200,338806120,3030,3025,3030,3025,1003
|
|
20240715,144100,335772030,3025,3030,3030,3025,1523
|
|
20240715,144000,331164845,3030,3030,3030,3025,9
|
|
20240715,143900,331137600,3030,3030,3030,3030,2
|
|
20240715,143800,331131540,3030,3030,3030,3030,3
|
|
20240715,143700,331122450,3025,3030,3030,3025,340
|
|
20240715,143600,330092285,3030,3030,3030,3030,2
|
|
20240715,143500,330086225,3025,3025,3030,3025,17
|
|
20240715,143400,330034750,3030,3030,3030,3030,2
|
|
20240715,143300,330028690,3030,3025,3030,3025,2
|
|
20240715,143200,330022635,3030,3025,3030,3025,508
|
|
20240715,143100,328485925,3025,3030,3030,3025,3
|
|
20240715,143000,328476840,3030,3030,3030,3030,333
|
|
20240715,142900,327467850,3025,3030,3030,3025,6
|
|
20240715,142800,327449695,3030,3030,3030,3030,3
|
|
20240715,142700,327440605,3030,3025,3030,3025,8
|
|
20240715,142600,327416395,3025,3030,3030,3025,2
|
|
20240715,142500,327410340,3025,3030,3030,3025,52
|
|
20240715,142400,327252980,3030,3030,3030,3025,14
|
|
20240715,142300,327210590,3030,3030,3030,3030,2
|
|
20240715,142200,327204530,3030,3030,3030,3025,11
|
|
20240715,142100,327171225,3030,3030,3030,3030,0
|
|
20240715,142000,327171225,3030,3030,3030,3030,13
|
|
20240715,141900,327131835,3030,3025,3030,3025,7
|
|
20240715,141800,327110655,3030,3025,3030,3025,6
|
|
20240715,141700,327092495,3030,3030,3030,3030,3
|
|
20240715,141600,327083405,3025,3030,3030,3025,24
|
|
20240715,141500,327010710,3030,3030,3030,3030,46
|
|
20240715,141400,326871330,3030,3025,3030,3025,7
|
|
20240715,141300,326850150,3030,3025,3030,3025,3
|
|
20240715,141200,326841065,3030,3030,3030,3030,101
|
|
20240715,141100,326535035,3025,3030,3030,3025,7
|
|
20240715,141000,326513850,3030,3030,3030,3030,101
|
|
20240715,140900,326207820,3030,3025,3030,3025,26
|
|
20240715,140800,326129070,3030,3025,3030,3025,3
|
|
20240715,140700,326119985,3030,3030,3030,3030,50
|
|
20240715,140600,325968485,3030,3025,3030,3025,110
|
|
20240715,140500,325635725,3030,3030,3030,3030,4
|
|
20240715,140400,325623605,3025,3030,3030,3025,101
|
|
20240715,140300,325318075,3025,3030,3030,3025,13
|
|
20240715,140200,325278740,3030,3030,3030,3030,2
|
|
20240715,140100,325272680,3030,3025,3030,3025,8
|
|
20240715,140000,325248470,3030,3030,3030,3030,2
|
|
20240715,135900,325242410,3030,3035,3035,3030,503
|
|
20240715,135800,323715810,3030,3030,3030,3025,109
|
|
20240715,135700,323385565,3030,3030,3030,3030,333
|
|
20240715,135600,322376575,3035,3035,3035,3035,2
|
|
20240715,135500,322370505,3030,3035,3035,3030,157
|
|
20240715,135400,321894790,3035,3035,3035,3035,3
|
|
20240715,135300,321885685,3035,3035,3035,3030,2087
|
|
20240715,135200,315551670,3035,3030,3035,3030,434
|
|
20240715,135100,314236145,3030,3030,3030,3030,501
|
|
20240715,135000,312718115,3030,3030,3030,3025,18
|
|
20240715,134900,312663605,3030,3030,3030,3030,24
|
|
20240715,134800,312590885,3030,3025,3030,3025,7
|
|
20240715,134700,312569705,3030,3030,3030,3030,31
|
|
20240715,134600,312475775,3030,3030,3030,3030,2
|
|
20240715,134500,312469715,3030,3030,3030,3025,7
|
|
20240715,134400,312448530,3030,3030,3030,3030,2
|
|
20240715,134300,312442470,3025,3025,3025,3025,1
|
|
20240715,134200,312439445,3030,3030,3030,3025,73
|
|
20240715,134100,312218285,3020,3025,3025,3020,2
|
|
20240715,134000,312212240,3030,3025,3030,3020,8279
|
|
20240715,133900,287127560,3020,3020,3020,3020,1
|
|
20240715,133800,287124540,3025,3020,3025,3020,111
|
|
20240715,133700,286788770,3025,3025,3025,3020,30
|
|
20240715,133600,286698050,3025,3020,3025,3020,2
|
|
20240715,133500,286692005,3025,3020,3025,3020,8
|
|
20240715,133400,286667835,3025,3020,3025,3020,302
|
|
20240715,133300,285755785,3025,3025,3025,3025,1
|
|
20240715,133200,285752760,3025,3020,3025,3020,7
|
|
20240715,133100,285731610,3025,3025,3025,3025,1
|
|
20240715,133000,285728585,3025,3025,3025,3025,4
|
|
20240715,132900,285716485,3020,3020,3020,3015,10
|
|
20240715,132800,285686295,3025,3030,3030,3025,566
|
|
20240715,132700,283974135,3025,3025,3025,3025,5
|
|
20240715,132600,283959010,3025,3020,3025,3020,9433
|
|
20240715,132500,255424950,3020,3020,3020,3020,1
|
|
20240715,132400,255421930,3020,3015,3020,3015,8
|
|
20240715,132300,255397800,3015,3015,3015,3015,48
|
|
20240715,132200,255253080,3015,3015,3015,3015,0
|
|
20240715,132100,255253080,3015,3015,3015,3015,6
|
|
20240715,132000,255234990,3020,3020,3020,3020,502
|
|
20240715,131900,253718950,3015,3015,3015,3015,6
|
|
20240715,131800,253700860,3020,3020,3020,3020,0
|
|
20240715,131700,253700860,3020,3020,3020,3020,302
|
|
20240715,131600,252788820,3015,3015,3015,3015,6
|
|
20240715,131500,252770730,3015,3015,3015,3015,0
|
|
20240715,131400,252770730,3015,3015,3015,3015,5
|
|
20240715,131300,252755655,3015,3015,3015,3015,0
|
|
20240715,131200,252755655,3015,3015,3015,3015,2010
|
|
20240715,131100,246695505,3015,3015,3015,3015,6
|
|
20240715,131000,246677415,3015,3015,3015,3015,0
|
|
20240715,130900,246677415,3015,3015,3015,3015,0
|
|
20240715,130800,246677415,3015,3015,3015,3015,5
|
|
20240715,130700,246662340,3015,3015,3015,3015,0
|
|
20240715,130600,246662340,3015,3015,3015,3015,6
|
|
20240715,130500,246644250,3020,3020,3020,3020,2
|
|
20240715,130400,246638210,3015,3015,3015,3015,0
|
|
20240715,130300,246638210,3015,3015,3015,3015,5
|
|
20240715,130200,246623135,3015,3015,3015,3015,0
|
|
20240715,130100,246623135,3015,3015,3015,3015,73
|
|
20240715,130000,246403040,3020,3015,3020,3015,3
|
|
20240715,125900,246393990,3015,3015,3015,3015,0
|
|
20240715,125800,246393990,3015,3015,3015,3015,6
|
|
20240715,125700,246375900,3015,3020,3020,3015,71
|
|
20240715,125600,246161785,3020,3020,3020,3020,1
|
|
20240715,125500,246158765,3015,3015,3020,3015,11
|
|
20240715,125400,246125575,3015,3015,3015,3015,0
|
|
20240715,125300,246125575,3015,3015,3015,3015,6
|
|
20240715,125200,246107485,3020,3020,3020,3020,0
|
|
20240715,125100,246107485,3020,3020,3020,3020,0
|
|
20240715,125000,246107485,3020,3015,3020,3015,16
|
|
20240715,124900,246059195,3020,3020,3020,3020,0
|
|
20240715,124800,246059195,3020,3020,3020,3020,1306
|
|
20240715,124700,242115075,3025,3025,3025,3025,0
|
|
20240715,124600,242115075,3025,3025,3025,3025,0
|
|
20240715,124500,242115075,3025,3020,3025,3020,16
|
|
20240715,124400,242066705,3025,3025,3025,3025,0
|
|
20240715,124300,242066705,3025,3025,3025,3025,6
|
|
20240715,124200,242048555,3020,3025,3025,3020,110
|
|
20240715,124100,241715835,3025,3025,3025,3025,1
|
|
20240715,124000,241712810,3025,3020,3025,3020,302
|
|
20240715,123900,240799270,3020,3020,3020,3020,0
|
|
20240715,123800,240799270,3020,3025,3025,3020,239
|
|
20240715,123700,240076305,3025,3025,3025,3025,0
|
|
20240715,123600,240076305,3025,3015,3025,3015,102
|
|
20240715,123500,239768765,3015,3015,3015,3015,1
|
|
20240715,123400,239765750,3025,3025,3025,3025,2
|
|
20240715,123300,239759700,3020,3020,3020,3020,1384
|
|
20240715,123200,235580020,3015,3015,3015,3015,0
|
|
20240715,123100,235580020,3015,3015,3015,3015,1
|
|
20240715,123000,235577005,3015,3015,3015,3015,1
|
|
20240715,122900,235573990,3020,3020,3020,3020,40
|
|
20240715,122800,235453190,3020,3020,3020,3020,0
|
|
20240715,122700,235453190,3020,3020,3020,3020,0
|
|
20240715,122600,235453190,3020,3020,3020,3020,2
|
|
20240715,122500,235447150,3015,3015,3015,3015,12
|
|
20240715,122400,235410970,3015,3015,3015,3015,8
|
|
20240715,122300,235386850,3020,3020,3020,3020,0
|
|
20240715,122200,235386850,3020,3020,3020,3020,0
|
|
20240715,122100,235386850,3020,3015,3020,3015,103
|
|
20240715,122000,235075795,3020,3020,3020,3020,0
|
|
20240715,121900,235075795,3020,3020,3020,3020,10
|
|
20240715,121800,235045595,3020,3020,3020,3020,0
|
|
20240715,121700,235045595,3020,3020,3020,3020,100
|
|
20240715,121600,234743595,3015,3015,3015,3015,1
|
|
20240715,121500,234740580,3020,3020,3020,3020,0
|
|
20240715,121400,234740580,3020,3020,3020,3020,0
|
|
20240715,121300,234740580,3020,3020,3020,3020,4
|
|
20240715,121200,234728500,3015,3015,3015,3015,0
|
|
20240715,121100,234728500,3015,3020,3020,3015,17
|
|
20240715,121000,234677170,3020,3020,3020,3020,0
|
|
20240715,120900,234677170,3020,3020,3020,3020,0
|
|
20240715,120800,234677170,3020,3020,3020,3020,1
|
|
20240715,120700,234674150,3015,3015,3015,3015,0
|
|
20240715,120600,234674150,3015,3015,3015,3015,1
|
|
20240715,120500,234671135,3015,3015,3015,3015,0
|
|
20240715,120400,234671135,3015,3015,3015,3015,2
|
|
20240715,120300,234665105,3020,3020,3020,3020,0
|
|
20240715,120200,234665105,3020,3020,3020,3020,3465
|
|
20240715,120100,224200805,3015,3015,3015,3015,1
|
|
20240715,120000,224197790,3020,3020,3020,3020,10
|
|
20240715,115900,224167590,3020,3020,3020,3020,2
|
|
20240715,115800,224161550,3015,3015,3015,3015,0
|
|
20240715,115700,224161550,3015,3015,3015,3015,0
|
|
20240715,115600,224161550,3015,3015,3015,3015,2
|
|
20240715,115500,224155520,3015,3015,3015,3015,0
|
|
20240715,115400,224155520,3015,3015,3015,3015,3680
|
|
20240715,115300,213060320,3010,3010,3010,3010,0
|
|
20240715,115200,213060320,3010,3010,3010,3010,0
|
|
20240715,115100,213060320,3010,3010,3010,3010,1
|
|
20240715,115000,213057310,3010,3015,3015,3010,1986
|
|
20240715,114900,207079440,3015,3015,3015,3015,1
|
|
20240715,114800,207076425,3015,3010,3015,3010,43
|
|
20240715,114700,206946985,3010,3010,3010,3010,1
|
|
20240715,114600,206943975,3015,3015,3015,3015,10
|
|
20240715,114500,206913825,3015,3015,3015,3015,0
|
|
20240715,114400,206913825,3015,3015,3015,3015,0
|
|
20240715,114300,206913825,3015,3015,3015,3015,20
|
|
20240715,114200,206853525,3015,3010,3015,3010,12
|
|
20240715,114100,206817355,3015,3015,3015,3015,0
|
|
20240715,114000,206817355,3015,3020,3020,3015,3
|
|
20240715,113900,206808305,3015,3015,3015,3015,3759
|
|
20240715,113800,195474920,3015,3015,3015,3015,2
|
|
20240715,113700,195468890,3010,3010,3010,3010,1
|
|
20240715,113600,195465880,3015,3015,3015,3015,1
|
|
20240715,113500,195462865,3015,3015,3015,3015,0
|
|
20240715,113400,195462865,3015,3015,3015,3015,12
|
|
20240715,113300,195426685,3015,3015,3015,3015,5
|
|
20240715,113200,195411610,3010,3010,3010,3010,1
|
|
20240715,113100,195408600,3015,3015,3015,3015,1
|
|
20240715,113000,195405585,3015,3015,3015,3015,10
|
|
20240715,112900,195375435,3015,3015,3015,3015,3
|
|
20240715,112800,195366390,3015,3015,3015,3015,31
|
|
20240715,112700,195272925,3015,3010,3015,3010,21
|
|
20240715,112600,195209620,3015,3015,3015,3015,0
|
|
20240715,112500,195209620,3015,3015,3015,3015,0
|
|
20240715,112400,195209620,3015,3015,3015,3015,70
|
|
20240715,112300,194998570,3010,3010,3010,3010,0
|
|
20240715,112200,194998570,3010,3015,3015,3010,3
|
|
20240715,112100,194989530,3015,3015,3015,3015,926
|
|
20240715,112000,192197640,3020,3020,3020,3020,10
|
|
20240715,111900,192167440,3015,3015,3015,3015,0
|
|
20240715,111800,192167440,3015,3015,3015,3015,400
|
|
20240715,111700,190961440,3015,3015,3015,3015,1
|
|
20240715,111600,190958425,3015,3020,3020,3015,215
|
|
20240715,111500,190309375,3020,3020,3020,3020,1
|
|
20240715,111400,190306355,3020,3020,3020,3020,1
|
|
20240715,111300,190303335,3020,3020,3020,3020,600
|
|
20240715,111200,188491335,3015,3015,3015,3015,2
|
|
20240715,111100,188485305,3020,3020,3020,3020,400
|
|
20240715,111000,187277305,3020,3020,3020,3020,1870
|
|
20240715,110900,181629905,3020,3020,3020,3020,2
|
|
20240715,110800,181623865,3015,3015,3015,3015,1
|
|
20240715,110700,181620850,3020,3020,3020,3020,781
|
|
20240715,110600,179262230,3020,3020,3020,3020,206
|
|
20240715,110500,178640110,3020,3020,3020,3020,1
|
|
20240715,110400,178637090,3015,3015,3015,3015,37
|
|
20240715,110300,178525535,3015,3015,3015,3015,1
|
|
20240715,110200,178522520,3020,3020,3020,3020,0
|
|
20240715,110100,178522520,3020,3020,3020,3020,0
|
|
20240715,110000,178522520,3020,3020,3020,3020,1
|
|
20240715,105900,178519500,3015,3020,3020,3015,101
|
|
20240715,105800,178214980,3020,3020,3020,3020,12
|
|
20240715,105700,178178740,3025,3025,3025,3025,1
|
|
20240715,105600,178175715,3025,3025,3025,3025,2
|
|
20240715,105500,178169665,3025,3025,3025,3025,105
|
|
20240715,105400,177852040,3025,3020,3025,3020,49
|
|
20240715,105300,177704055,3020,3020,3020,3020,1
|
|
20240715,105200,177701035,3020,3020,3020,3020,0
|
|
20240715,105100,177701035,3020,3020,3020,3020,101
|
|
20240715,105000,177396015,3020,3020,3020,3020,0
|
|
20240715,104900,177396015,3020,3025,3025,3020,3003
|
|
20240715,104800,168326940,3020,3020,3020,3020,1
|
|
20240715,104700,168323920,3025,3025,3025,3025,0
|
|
20240715,104600,168323920,3025,3025,3025,3025,0
|
|
20240715,104500,168323920,3025,3025,3025,3025,1
|
|
20240715,104400,168320895,3020,3020,3020,3020,0
|
|
20240715,104300,168320895,3020,3025,3025,3020,36
|
|
20240715,104200,168212005,3025,3025,3025,3025,0
|
|
20240715,104100,168212005,3025,3025,3025,3025,0
|
|
20240715,104000,168212005,3025,3025,3025,3025,190
|
|
20240715,103900,167637255,3025,3025,3025,3025,15
|
|
20240715,103800,167591880,3020,3025,3025,3020,151
|
|
20240715,103700,167135110,3025,3025,3025,3025,1
|
|
20240715,103600,167132085,3020,3020,3020,3020,300
|
|
20240715,103500,166226085,3025,3025,3025,3025,7
|
|
20240715,103400,166204910,3025,3020,3025,3020,273
|
|
20240715,103300,165380415,3025,3025,3025,3025,0
|
|
20240715,103200,165380415,3025,3025,3025,3025,261
|
|
20240715,103100,164590890,3025,3025,3025,3025,1884
|
|
20240715,103000,158891790,3030,3025,3030,3025,609
|
|
20240715,102900,157049555,3030,3030,3030,3025,9
|
|
20240715,102800,157022295,3030,3030,3030,3030,7
|
|
20240715,102700,157001085,3025,3025,3030,3025,1102
|
|
20240715,102600,153667525,3030,3030,3030,3025,28
|
|
20240715,102500,153582690,3030,3030,3030,3030,1
|
|
20240715,102400,153579660,3030,3025,3030,3025,3
|
|
20240715,102300,153570575,3030,3025,3030,3025,835
|
|
20240715,102200,151044695,3025,3030,3030,3020,499
|
|
20240715,102100,149534795,3030,3020,3030,3020,2392
|
|
20240715,102000,142299265,3025,3025,3025,3025,300
|
|
20240715,101900,141391765,3025,3020,3025,3020,6
|
|
20240715,101800,141373620,3025,3025,3025,3025,0
|
|
20240715,101700,141373620,3025,3025,3025,3025,0
|
|
20240715,101600,141373620,3025,3025,3025,3025,663
|
|
20240715,101500,139368045,3025,3020,3025,3020,1504
|
|
20240715,101400,134819345,3020,3025,3025,3020,7
|
|
20240715,101300,134798180,3025,3020,3025,3020,437
|
|
20240715,101200,133477935,3020,3020,3020,3020,1
|
|
20240715,101100,133474915,3020,3020,3020,3020,0
|
|
20240715,101000,133474915,3020,3020,3020,3020,0
|
|
20240715,100900,133474915,3020,3020,3020,3020,2001
|
|
20240715,100800,127431895,3020,3020,3020,3020,0
|
|
20240715,100700,127431895,3020,3020,3020,3020,0
|
|
20240715,100600,127431895,3020,3020,3020,3020,2
|
|
20240715,100500,127425855,3020,3020,3020,3020,8
|
|
20240715,100400,127401695,3020,3020,3020,3015,666
|
|
20240715,100300,125391180,3015,3020,3020,3015,7
|
|
20240715,100200,125370065,3020,3020,3020,3015,31
|
|
20240715,100100,125276515,3020,3020,3020,3015,229
|
|
20240715,100000,124585935,3020,3020,3020,3020,15
|
|
20240715,095900,124540635,3015,3020,3020,3015,23
|
|
20240715,095800,124471185,3020,3020,3020,3020,0
|
|
20240715,095700,124471185,3020,3020,3020,3020,455
|
|
20240715,095600,123097085,3020,3020,3020,3020,13
|
|
20240715,095500,123057825,3020,3015,3020,3015,8
|
|
20240715,095400,123033670,3020,3020,3020,3020,1
|
|
20240715,095300,123030650,3020,3020,3020,3020,1
|
|
20240715,095200,123027630,3020,3020,3025,3015,5
|
|
20240715,095100,123012530,3020,3020,3020,3020,2000
|
|
20240715,095000,116972530,3020,3020,3020,3020,1910
|
|
20240715,094900,111204330,3025,3025,3025,3025,340
|
|
20240715,094800,110175830,3025,3025,3025,3020,43
|
|
20240715,094700,110045795,3025,3020,3025,3020,230
|
|
20240715,094600,109351170,3015,3015,3015,3015,1285
|
|
20240715,094500,105476895,3020,3020,3020,3015,1662
|
|
20240715,094400,100457665,3020,3020,3020,3020,511
|
|
20240715,094300,98914445,3020,3020,3020,3020,13
|
|
20240715,094200,98875185,3020,3020,3020,3020,51
|
|
20240715,094100,98721165,3020,3020,3025,3020,3025
|
|
20240715,094000,89585565,3020,3020,3020,3015,16
|
|
20240715,093900,89537250,3020,3020,3020,3020,27
|
|
20240715,093800,89455710,3020,3015,3020,3015,61
|
|
20240715,093700,89271790,3020,3020,3020,3020,5
|
|
20240715,093600,89256690,3020,3020,3020,3020,0
|
|
20240715,093500,89256690,3020,3020,3020,3015,360
|
|
20240715,093400,88170000,3020,3020,3020,3020,1
|
|
20240715,093300,88166980,3020,3020,3020,3020,406
|
|
20240715,093200,86940860,3020,3020,3020,3020,10
|
|
20240715,093100,86910660,3015,3020,3020,3015,250
|
|
20240715,093000,86156410,3020,3020,3020,3015,13
|
|
20240715,092900,86117160,3020,3015,3020,3015,21
|
|
20240715,092800,86053835,3020,3020,3020,3020,1
|
|
20240715,092700,86050815,3020,3020,3020,3020,0
|
|
20240715,092600,86050815,3020,3020,3020,3020,2
|
|
20240715,092500,86044775,3010,3010,3010,3010,84
|
|
20240715,092400,85791935,3020,3020,3020,3020,1
|
|
20240715,092300,85788915,3015,3015,3015,3015,523
|
|
20240715,092200,84212070,3015,3015,3015,3015,100
|
|
20240715,092100,83910570,3015,3015,3020,3015,477
|
|
20240715,092000,82472410,3015,3020,3020,3015,29
|
|
20240715,091900,82384835,3020,3020,3020,3020,15
|
|
20240715,091800,82339535,3015,3015,3015,3015,202
|
|
20240715,091700,81730505,3020,3020,3020,3015,363
|
|
20240715,091600,80635915,3020,3020,3020,3015,77
|
|
20240715,091500,80403385,3020,3020,3020,3020,123
|
|
20240715,091400,80031925,3020,3020,3020,3020,103
|
|
20240715,091300,79720865,3020,3020,3020,3015,131
|
|
20240715,091200,79325745,3020,3020,3020,3015,356
|
|
20240715,091100,78252125,3025,3025,3025,3020,30
|
|
20240715,091000,78161380,3025,3020,3025,3020,507
|
|
20240715,090900,76627710,3025,3020,3025,3020,100
|
|
20240715,090800,76325695,3020,3020,3020,3020,3077
|
|
20240715,090700,67033155,3020,3020,3020,3020,86
|
|
20240715,090600,66773435,3025,3015,3025,3015,41
|
|
20240715,090500,66649650,3025,3030,3030,3010,7685
|
|
20240715,090400,43483530,3025,3015,3025,3015,11124
|
|
20240715,090300,9914985,3015,3010,3015,3010,510
|
|
20240715,090200,8379835,3015,3015,3015,3015,0
|
|
20240715,090100,8379835,3015,3010,3015,3005,1204
|
|
20240715,090000,4755800,3010,3010,3010,3010,1580
|