689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,202600,342340500,3040,3040,3040,3040,2124
|
|
20240716,202500,342340500,3040,3040,3040,3040,0
|
|
20240716,202400,342340500,3040,3040,3040,3040,0
|
|
20240716,202300,342340500,3040,3040,3040,3040,0
|
|
20240716,202200,342340500,3040,3040,3040,3040,0
|
|
20240716,202100,342340500,3040,3040,3040,3040,0
|
|
20240716,202000,342340500,3040,3040,3040,3040,0
|
|
20240716,201900,342340500,3040,3040,3040,3040,0
|
|
20240716,201800,342340500,3040,3040,3040,3040,0
|
|
20240716,201700,342340500,3040,3040,3040,3040,0
|
|
20240716,201600,342340500,3040,3040,3040,3040,0
|
|
20240716,201500,342340500,3040,3040,3040,3040,0
|
|
20240716,201400,342340500,3040,3040,3040,3040,0
|
|
20240716,201300,342340500,3040,3040,3040,3040,0
|
|
20240716,201200,342340500,3040,3040,3040,3040,0
|
|
20240716,201100,342340500,3040,3040,3040,3040,0
|
|
20240716,201000,342340500,3040,3040,3040,3040,0
|
|
20240716,200900,342340500,3040,3040,3040,3040,0
|
|
20240716,200800,342340500,3040,3040,3040,3040,0
|
|
20240716,200700,342340500,3040,3040,3040,3040,0
|
|
20240716,200600,342340500,3040,3040,3040,3040,0
|
|
20240716,200500,342340500,3040,3040,3040,3040,0
|
|
20240716,200400,342340500,3040,3040,3040,3040,0
|
|
20240716,200300,342340500,3040,3040,3040,3040,0
|
|
20240716,200200,342340500,3040,3040,3040,3040,0
|
|
20240716,200100,342340500,3040,3040,3040,3040,0
|
|
20240716,200000,342340500,3040,3040,3040,3040,0
|
|
20240716,195900,342340500,3040,3040,3040,3040,0
|
|
20240716,195800,342340500,3040,3040,3040,3040,0
|
|
20240716,195700,342340500,3040,3040,3040,3040,0
|
|
20240716,195600,342340500,3040,3040,3040,3040,2124
|
|
20240716,195500,342340500,3040,3040,3040,3040,0
|
|
20240716,195400,342340500,3040,3040,3040,3040,0
|
|
20240716,195300,342340500,3040,3040,3040,3040,0
|
|
20240716,195200,342340500,3040,3040,3040,3040,0
|
|
20240716,195100,342340500,3040,3040,3040,3040,0
|
|
20240716,195000,342340500,3040,3040,3040,3040,0
|
|
20240716,194900,342340500,3040,3040,3040,3040,0
|
|
20240716,194800,342340500,3040,3040,3040,3040,0
|
|
20240716,194700,342340500,3040,3040,3040,3040,0
|
|
20240716,194600,342340500,3040,3040,3040,3040,0
|
|
20240716,194500,342340500,3040,3040,3040,3040,0
|
|
20240716,194400,342340500,3040,3040,3040,3040,0
|
|
20240716,194300,342340500,3040,3040,3040,3040,0
|
|
20240716,194200,342340500,3040,3040,3040,3040,0
|
|
20240716,194100,342340500,3040,3040,3040,3040,0
|
|
20240716,194000,342340500,3040,3040,3040,3040,0
|
|
20240716,193900,342340500,3040,3040,3040,3040,0
|
|
20240716,193800,342340500,3040,3040,3040,3040,0
|
|
20240716,193700,342340500,3040,3040,3040,3040,0
|
|
20240716,193600,342340500,3040,3040,3040,3040,0
|
|
20240716,193500,342340500,3040,3040,3040,3040,0
|
|
20240716,193400,342340500,3040,3040,3040,3040,0
|
|
20240716,193300,342340500,3040,3040,3040,3040,0
|
|
20240716,193200,342340500,3040,3040,3040,3040,0
|
|
20240716,193100,342340500,3040,3040,3040,3040,0
|
|
20240716,193000,342340500,3040,3040,3040,3040,0
|
|
20240716,192900,342340500,3040,3040,3040,3040,0
|
|
20240716,192800,342340500,3040,3040,3040,3040,0
|
|
20240716,192700,342340500,3040,3040,3040,3040,0
|
|
20240716,192600,342340500,3040,3040,3040,3040,2124
|
|
20240716,192500,342340500,3040,3040,3040,3040,0
|
|
20240716,192400,342340500,3040,3040,3040,3040,0
|
|
20240716,192300,342340500,3040,3040,3040,3040,0
|
|
20240716,192200,342340500,3040,3040,3040,3040,0
|
|
20240716,192100,342340500,3040,3040,3040,3040,0
|
|
20240716,192000,342340500,3040,3040,3040,3040,0
|
|
20240716,191900,342340500,3040,3040,3040,3040,0
|
|
20240716,191800,342340500,3040,3040,3040,3040,0
|
|
20240716,191700,342340500,3040,3040,3040,3040,0
|
|
20240716,191600,342340500,3040,3040,3040,3040,0
|
|
20240716,191500,342340500,3040,3040,3040,3040,0
|
|
20240716,191400,342340500,3040,3040,3040,3040,0
|
|
20240716,191300,342340500,3040,3040,3040,3040,0
|
|
20240716,191200,342340500,3040,3040,3040,3040,0
|
|
20240716,191100,342340500,3040,3040,3040,3040,0
|
|
20240716,191000,342340500,3040,3040,3040,3040,0
|
|
20240716,190900,342340500,3040,3040,3040,3040,0
|
|
20240716,190800,342340500,3040,3040,3040,3040,0
|
|
20240716,190700,342340500,3040,3040,3040,3040,0
|
|
20240716,190600,342340500,3040,3040,3040,3040,0
|
|
20240716,190500,342340500,3040,3040,3040,3040,0
|
|
20240716,190400,342340500,3040,3040,3040,3040,0
|
|
20240716,190300,342340500,3040,3040,3040,3040,0
|
|
20240716,190200,342340500,3040,3040,3040,3040,0
|
|
20240716,190100,342340500,3040,3040,3040,3040,0
|
|
20240716,190000,342340500,3040,3040,3040,3040,0
|
|
20240716,185900,342340500,3040,3040,3040,3040,0
|
|
20240716,185800,342340500,3040,3040,3040,3040,0
|
|
20240716,185700,342340500,3040,3040,3040,3040,0
|
|
20240716,185600,342340500,3040,3040,3040,3040,2124
|
|
20240716,185500,342340500,3040,3040,3040,3040,0
|
|
20240716,185400,342340500,3040,3040,3040,3040,0
|
|
20240716,185300,342340500,3040,3040,3040,3040,0
|
|
20240716,185200,342340500,3040,3040,3040,3040,0
|
|
20240716,185100,342340500,3040,3040,3040,3040,0
|
|
20240716,185000,342340500,3040,3040,3040,3040,0
|
|
20240716,184900,342340500,3040,3040,3040,3040,0
|
|
20240716,184800,342340500,3040,3040,3040,3040,0
|
|
20240716,184700,342340500,3040,3040,3040,3040,0
|
|
20240716,184600,342340500,3040,3040,3040,3040,0
|
|
20240716,184500,342340500,3040,3040,3040,3040,0
|
|
20240716,184400,342340500,3040,3040,3040,3040,0
|
|
20240716,184300,342340500,3040,3040,3040,3040,0
|
|
20240716,184200,342340500,3040,3040,3040,3040,0
|
|
20240716,184100,342340500,3040,3040,3040,3040,0
|
|
20240716,184000,342340500,3040,3040,3040,3040,0
|
|
20240716,183900,342340500,3040,3040,3040,3040,0
|
|
20240716,183800,342340500,3040,3040,3040,3040,0
|
|
20240716,183700,342340500,3040,3040,3040,3040,0
|
|
20240716,183600,342340500,3040,3040,3040,3040,0
|
|
20240716,183500,342340500,3040,3040,3040,3040,0
|
|
20240716,183400,342340500,3040,3040,3040,3040,0
|
|
20240716,183300,342340500,3040,3040,3040,3040,0
|
|
20240716,183200,342340500,3040,3040,3040,3040,0
|
|
20240716,183100,342340500,3040,3040,3040,3040,0
|
|
20240716,183000,342340500,3040,3040,3040,3040,0
|
|
20240716,182900,342340500,3040,3040,3040,3040,0
|
|
20240716,182800,342340500,3040,3040,3040,3040,0
|
|
20240716,182700,342340500,3040,3040,3040,3040,0
|
|
20240716,182600,342340500,3040,3040,3040,3040,2124
|
|
20240716,182500,342340500,3040,3040,3040,3040,0
|
|
20240716,182400,342340500,3040,3040,3040,3040,0
|
|
20240716,182300,342340500,3040,3040,3040,3040,0
|
|
20240716,182200,342340500,3040,3040,3040,3040,0
|
|
20240716,182100,342340500,3040,3040,3040,3040,0
|
|
20240716,182000,342340500,3040,3040,3040,3040,0
|
|
20240716,181900,342340500,3040,3040,3040,3040,0
|
|
20240716,181800,342340500,3040,3040,3040,3040,0
|
|
20240716,181700,342340500,3040,3040,3040,3040,0
|
|
20240716,181600,342340500,3040,3040,3040,3040,0
|
|
20240716,181500,342340500,3040,3040,3040,3040,0
|
|
20240716,181400,342340500,3040,3040,3040,3040,0
|
|
20240716,181300,342340500,3040,3040,3040,3040,0
|
|
20240716,181200,342340500,3040,3040,3040,3040,0
|
|
20240716,181100,342340500,3040,3040,3040,3040,0
|
|
20240716,181000,342340500,3040,3040,3040,3040,0
|
|
20240716,180900,342340500,3040,3040,3040,3040,0
|
|
20240716,180800,342340500,3040,3040,3040,3040,0
|
|
20240716,180700,342340500,3040,3040,3040,3040,0
|
|
20240716,180600,342340500,3040,3040,3040,3040,0
|
|
20240716,180500,342340500,3040,3040,3040,3040,0
|
|
20240716,180400,342340500,3040,3040,3040,3040,0
|
|
20240716,180300,342340500,3040,3040,3040,3040,0
|
|
20240716,180200,342340500,3040,3040,3040,3040,0
|
|
20240716,180100,342340500,3040,3040,3040,3040,0
|
|
20240716,180000,342340500,3040,3040,3040,3040,0
|
|
20240716,175900,342340500,3040,3040,3040,3040,0
|
|
20240716,175800,342340500,3040,3040,3040,3040,0
|
|
20240716,175700,342340500,3040,3040,3040,3040,0
|
|
20240716,175600,342340500,3040,3040,3040,3040,2124
|
|
20240716,175500,342340500,3040,3040,3040,3040,0
|
|
20240716,175400,342340500,3040,3040,3040,3040,0
|
|
20240716,175300,342340500,3040,3040,3040,3040,0
|
|
20240716,175200,342340500,3040,3040,3040,3040,0
|
|
20240716,175100,342340500,3040,3040,3040,3040,0
|
|
20240716,175000,342340500,3040,3040,3040,3040,0
|
|
20240716,174900,342340500,3040,3040,3040,3040,0
|
|
20240716,174800,342340500,3040,3040,3040,3040,0
|
|
20240716,174700,342340500,3040,3040,3040,3040,0
|
|
20240716,174600,342340500,3040,3040,3040,3040,0
|
|
20240716,174500,342340500,3040,3040,3040,3040,0
|
|
20240716,174400,342340500,3040,3040,3040,3040,0
|
|
20240716,174300,342340500,3040,3040,3040,3040,0
|
|
20240716,174200,342340500,3040,3040,3040,3040,0
|
|
20240716,174100,342340500,3040,3040,3040,3040,0
|
|
20240716,174000,342340500,3040,3040,3040,3040,0
|
|
20240716,173900,342340500,3040,3040,3040,3040,0
|
|
20240716,173800,342340500,3040,3040,3040,3040,0
|
|
20240716,173700,342340500,3040,3040,3040,3040,0
|
|
20240716,173600,342340500,3040,3040,3040,3040,0
|
|
20240716,173500,342340500,3040,3040,3040,3040,0
|
|
20240716,173400,342340500,3040,3040,3040,3040,0
|
|
20240716,173300,342340500,3040,3040,3040,3040,0
|
|
20240716,173200,342340500,3040,3040,3040,3040,0
|
|
20240716,173100,342340500,3040,3040,3040,3040,0
|
|
20240716,173000,342340500,3040,3040,3040,3040,0
|
|
20240716,172900,342340500,3040,3040,3040,3040,0
|
|
20240716,172800,342340500,3040,3040,3040,3040,0
|
|
20240716,172700,342340500,3040,3040,3040,3040,0
|
|
20240716,172600,342340500,3040,3040,3040,3040,2124
|
|
20240716,172500,342340500,3040,3040,3040,3040,0
|
|
20240716,172400,342340500,3040,3040,3040,3040,0
|
|
20240716,172300,342340500,3040,3040,3040,3040,0
|
|
20240716,172200,342340500,3040,3040,3040,3040,0
|
|
20240716,172100,342340500,3040,3040,3040,3040,0
|
|
20240716,172000,342340500,3040,3040,3040,3040,0
|
|
20240716,171900,342340500,3040,3040,3040,3040,0
|
|
20240716,171800,342340500,3040,3040,3040,3040,0
|
|
20240716,171700,342340500,3040,3040,3040,3040,0
|
|
20240716,171600,342340500,3040,3040,3040,3040,0
|
|
20240716,171500,342340500,3040,3040,3040,3040,0
|
|
20240716,171400,342340500,3040,3040,3040,3040,0
|
|
20240716,171300,342340500,3040,3040,3040,3040,0
|
|
20240716,171200,342340500,3040,3040,3040,3040,0
|
|
20240716,171100,342340500,3040,3040,3040,3040,0
|
|
20240716,171000,342340500,3040,3040,3040,3040,0
|
|
20240716,170900,342340500,3040,3040,3040,3040,0
|
|
20240716,170800,342340500,3040,3040,3040,3040,0
|
|
20240716,170700,342340500,3040,3040,3040,3040,0
|
|
20240716,170600,342340500,3040,3040,3040,3040,0
|
|
20240716,170500,342340500,3040,3040,3040,3040,0
|
|
20240716,170400,342340500,3040,3040,3040,3040,0
|
|
20240716,170300,342340500,3040,3040,3040,3040,0
|
|
20240716,170200,342340500,3040,3040,3040,3040,0
|
|
20240716,170100,342340500,3040,3040,3040,3040,0
|
|
20240716,170000,342340500,3040,3040,3040,3040,0
|
|
20240716,165900,342340500,3040,3040,3040,3040,0
|
|
20240716,165800,342340500,3040,3040,3040,3040,0
|
|
20240716,165700,342340500,3040,3040,3040,3040,0
|
|
20240716,165600,342340500,3040,3040,3040,3040,2124
|
|
20240716,165500,342340500,3040,3040,3040,3040,0
|
|
20240716,165400,342340500,3040,3040,3040,3040,0
|
|
20240716,165300,342340500,3040,3040,3040,3040,0
|
|
20240716,165200,342340500,3040,3040,3040,3040,0
|
|
20240716,165100,342340500,3040,3040,3040,3040,0
|
|
20240716,165000,342340500,3040,3040,3040,3040,0
|
|
20240716,164900,342340500,3040,3040,3040,3040,0
|
|
20240716,164800,342340500,3040,3040,3040,3040,0
|
|
20240716,164700,342340500,3040,3040,3040,3040,0
|
|
20240716,164600,342340500,3040,3040,3040,3040,0
|
|
20240716,164500,342340500,3040,3040,3040,3040,0
|
|
20240716,164400,342340500,3040,3040,3040,3040,0
|
|
20240716,164300,342340500,3040,3040,3040,3040,0
|
|
20240716,164200,342340500,3040,3040,3040,3040,0
|
|
20240716,164100,342340500,3040,3040,3040,3040,0
|
|
20240716,164000,342340500,3040,3040,3040,3040,0
|
|
20240716,163900,342340500,3040,3040,3040,3040,0
|
|
20240716,163800,342340500,3040,3040,3040,3040,0
|
|
20240716,163700,342340500,3040,3040,3040,3040,0
|
|
20240716,163600,342340500,3040,3040,3040,3040,0
|
|
20240716,163500,342340500,3040,3040,3040,3040,0
|
|
20240716,163400,342340500,3040,3040,3040,3040,0
|
|
20240716,163300,342340500,3040,3040,3040,3040,0
|
|
20240716,163200,342340500,3040,3040,3040,3040,0
|
|
20240716,163100,342340500,3040,3040,3040,3040,0
|
|
20240716,163000,342340500,3040,3040,3040,3040,0
|
|
20240716,162900,342340500,3040,3040,3040,3040,0
|
|
20240716,162800,342340500,3040,3040,3040,3040,0
|
|
20240716,162700,342340500,3040,3040,3040,3040,0
|
|
20240716,162600,342340500,3040,3040,3040,3040,2124
|
|
20240716,162500,342340500,3040,3040,3040,3040,0
|
|
20240716,162400,342340500,3040,3040,3040,3040,0
|
|
20240716,162300,342340500,3040,3040,3040,3040,0
|
|
20240716,162200,342340500,3040,3040,3040,3040,0
|
|
20240716,162100,342340500,3040,3040,3040,3040,0
|
|
20240716,162000,342340500,3040,3040,3040,3040,0
|
|
20240716,161900,342340500,3040,3040,3040,3040,0
|
|
20240716,161800,342340500,3040,3040,3040,3040,0
|
|
20240716,161700,342340500,3040,3040,3040,3040,0
|
|
20240716,161600,342340500,3040,3040,3040,3040,0
|
|
20240716,161500,342340500,3040,3040,3040,3040,0
|
|
20240716,161400,342340500,3040,3040,3040,3040,0
|
|
20240716,161300,342340500,3040,3040,3040,3040,0
|
|
20240716,161200,342340500,3040,3040,3040,3040,0
|
|
20240716,161100,342340500,3040,3040,3040,3040,0
|
|
20240716,161000,342340500,3040,3040,3040,3040,0
|
|
20240716,160900,342340500,3040,3040,3040,3040,0
|
|
20240716,160800,342340500,3040,3040,3040,3040,0
|
|
20240716,160700,342340500,3040,3040,3040,3040,0
|
|
20240716,160600,342340500,3040,3040,3040,3040,0
|
|
20240716,160500,342340500,3040,3040,3040,3040,0
|
|
20240716,160400,342340500,3040,3040,3040,3040,0
|
|
20240716,160300,342340500,3040,3040,3040,3040,0
|
|
20240716,160200,342340500,3040,3040,3040,3040,0
|
|
20240716,160100,342340500,3040,3040,3040,3040,0
|
|
20240716,160000,342340500,3040,3040,3040,3040,0
|
|
20240716,155900,342340500,3040,3040,3040,3040,0
|
|
20240716,155800,342340500,3040,3040,3040,3040,0
|
|
20240716,155700,342340500,3040,3040,3040,3040,0
|
|
20240716,155600,342340500,3040,3040,3040,3040,2124
|
|
20240716,155500,342340500,3040,3040,3040,3040,0
|
|
20240716,155400,342340500,3040,3040,3040,3040,0
|
|
20240716,155300,342340500,3040,3040,3040,3040,0
|
|
20240716,155200,342340500,3040,3040,3040,3040,0
|
|
20240716,155100,342340500,3040,3040,3040,3040,0
|
|
20240716,155000,342340500,3040,3040,3040,3040,0
|
|
20240716,154900,342340500,3040,3040,3040,3040,0
|
|
20240716,154800,342340500,3040,3040,3040,3040,0
|
|
20240716,154700,342340500,3040,3040,3040,3040,0
|
|
20240716,154600,342340500,3040,3040,3040,3040,0
|
|
20240716,154500,342340500,3040,3040,3040,3040,0
|
|
20240716,154400,342340500,3040,3040,3040,3040,0
|
|
20240716,154300,342340500,3040,3040,3040,3040,0
|
|
20240716,154200,342340500,3040,3040,3040,3040,0
|
|
20240716,154100,342340500,3040,3040,3040,3040,0
|
|
20240716,154000,342340500,3040,3040,3040,3040,0
|
|
20240716,153900,342340500,3040,3040,3040,3040,0
|
|
20240716,153800,342340500,3040,3040,3040,3040,0
|
|
20240716,153700,342340500,3040,3040,3040,3040,0
|
|
20240716,153600,342340500,3040,3040,3040,3040,0
|
|
20240716,153500,342340500,3040,3040,3040,3040,0
|
|
20240716,153400,342340500,3040,3040,3040,3040,0
|
|
20240716,153300,342340500,3040,3040,3040,3040,0
|
|
20240716,153200,342340500,3040,3040,3040,3040,0
|
|
20240716,153100,342340500,3040,3040,3040,3040,0
|
|
20240716,153000,342340500,3040,3040,3040,3040,2124
|
|
20240716,152900,335883540,3040,3040,3040,3040,0
|
|
20240716,152800,335883540,3040,3040,3040,3040,0
|
|
20240716,152700,335883540,3040,3040,3040,3040,0
|
|
20240716,152600,335883540,3040,3040,3040,3040,0
|
|
20240716,152500,335883540,3040,3040,3040,3040,0
|
|
20240716,152400,335883540,3040,3040,3040,3040,0
|
|
20240716,152300,335883540,3040,3040,3040,3040,0
|
|
20240716,152200,335883540,3040,3040,3040,3040,0
|
|
20240716,152100,335883540,3040,3040,3040,3040,0
|
|
20240716,152000,335883540,3040,3040,3040,3040,0
|
|
20240716,151900,335883540,3040,3035,3040,3035,159
|
|
20240716,151800,335400950,3040,3040,3040,3040,10
|
|
20240716,151700,335370550,3035,3035,3035,3035,0
|
|
20240716,151600,335370550,3035,3035,3035,3035,14
|
|
20240716,151500,335328060,3035,3040,3040,3035,12
|
|
20240716,151400,335291630,3035,3035,3040,3035,9
|
|
20240716,151300,335264310,3035,3030,3040,3030,2774
|
|
20240716,151200,326845235,3030,3030,3030,3030,8
|
|
20240716,151100,326820995,3030,3030,3030,3030,9
|
|
20240716,151000,326793725,3030,3030,3030,3030,13
|
|
20240716,150900,326754335,3030,3030,3030,3030,8
|
|
20240716,150800,326730095,3030,3035,3035,3030,10
|
|
20240716,150700,326699790,3030,3030,3035,3030,20
|
|
20240716,150600,326639150,3035,3030,3035,3030,344
|
|
20240716,150500,325596815,3030,3030,3035,3030,22
|
|
20240716,150400,325530090,3035,3035,3035,3030,217
|
|
20240716,150300,324872550,3035,3030,3035,3030,112
|
|
20240716,150200,324533180,3030,3030,3035,3030,13
|
|
20240716,150100,324493785,3035,3030,3035,3030,6
|
|
20240716,150000,324475600,3035,3035,3035,3035,1
|
|
20240716,145900,324472565,3035,3035,3035,3035,0
|
|
20240716,145800,324472565,3035,3035,3035,3035,0
|
|
20240716,145700,324472565,3035,3035,3035,3035,0
|
|
20240716,145600,324472565,3035,3035,3035,3035,24
|
|
20240716,145500,324399725,3035,3035,3035,3035,2
|
|
20240716,145400,324393655,3030,3030,3030,3030,90
|
|
20240716,145300,324120955,3035,3035,3035,3035,0
|
|
20240716,145200,324120955,3035,3035,3035,3035,0
|
|
20240716,145100,324120955,3035,3035,3035,3035,0
|
|
20240716,145000,324120955,3035,3035,3035,3035,0
|
|
20240716,144900,324120955,3035,3035,3035,3035,0
|
|
20240716,144800,324120955,3035,3035,3035,3035,0
|
|
20240716,144700,324120955,3035,3035,3035,3035,2
|
|
20240716,144600,324114885,3035,3035,3035,3035,0
|
|
20240716,144500,324114885,3035,3035,3035,3035,8
|
|
20240716,144400,324090605,3035,3035,3035,3035,0
|
|
20240716,144300,324090605,3035,3035,3035,3030,405
|
|
20240716,144200,322863430,3035,3035,3035,3035,500
|
|
20240716,144100,321345930,3035,3035,3035,3035,0
|
|
20240716,144000,321345930,3035,3035,3035,3035,2
|
|
20240716,143900,321339860,3035,3035,3035,3035,34
|
|
20240716,143800,321236670,3035,3035,3035,3035,0
|
|
20240716,143700,321236670,3035,3035,3035,3035,17
|
|
20240716,143600,321185075,3035,3030,3035,3030,269
|
|
20240716,143500,320369660,3030,3030,3030,3030,100
|
|
20240716,143400,320066660,3035,3035,3035,3035,0
|
|
20240716,143300,320066660,3035,3035,3035,3035,0
|
|
20240716,143200,320066660,3035,3035,3035,3035,0
|
|
20240716,143100,320066660,3035,3035,3035,3035,14
|
|
20240716,143000,320024170,3035,3035,3035,3035,1
|
|
20240716,142900,320021135,3035,3035,3035,3035,30
|
|
20240716,142800,319930085,3035,3035,3035,3035,1
|
|
20240716,142700,319927050,3035,3035,3035,3035,0
|
|
20240716,142600,319927050,3035,3035,3035,3035,1
|
|
20240716,142500,319924015,3035,3035,3035,3035,0
|
|
20240716,142400,319924015,3035,3035,3035,3035,3
|
|
20240716,142300,319914910,3035,3035,3035,3035,1
|
|
20240716,142200,319911875,3035,3035,3035,3035,10
|
|
20240716,142100,319881525,3035,3035,3035,3035,10
|
|
20240716,142000,319851175,3035,3035,3035,3035,12
|
|
20240716,141900,319814755,3035,3035,3035,3035,0
|
|
20240716,141800,319814755,3035,3035,3035,3035,2
|
|
20240716,141700,319808685,3035,3035,3035,3030,18
|
|
20240716,141600,319754105,3030,3030,3030,3030,0
|
|
20240716,141500,319754105,3030,3030,3030,3030,336
|
|
20240716,141400,318736025,3035,3035,3035,3035,0
|
|
20240716,141300,318736025,3035,3035,3035,3035,10
|
|
20240716,141200,318705675,3035,3035,3035,3035,300
|
|
20240716,141100,317795175,3035,3035,3035,3035,0
|
|
20240716,141000,317795175,3035,3035,3035,3035,10
|
|
20240716,140900,317764825,3035,3035,3035,3035,10
|
|
20240716,140800,317734475,3035,3035,3035,3035,1
|
|
20240716,140700,317731440,3035,3035,3035,3035,62
|
|
20240716,140600,317543270,3040,3040,3040,3040,0
|
|
20240716,140500,317543270,3040,3040,3040,3040,2
|
|
20240716,140400,317537190,3035,3035,3035,3035,0
|
|
20240716,140300,317537190,3035,3035,3040,3035,2002
|
|
20240716,140200,311461115,3035,3035,3035,3035,0
|
|
20240716,140100,311461115,3035,3035,3035,3035,2
|
|
20240716,140000,311455045,3040,3035,3040,3035,4
|
|
20240716,135900,311442890,3035,3035,3035,3035,1
|
|
20240716,135800,311439855,3040,3040,3040,3040,0
|
|
20240716,135700,311439855,3040,3035,3040,3035,3
|
|
20240716,135600,311430740,3035,3030,3040,3030,11
|
|
20240716,135500,311397355,3025,3040,3040,3025,5003
|
|
20240716,135400,296258975,3040,3040,3040,3040,0
|
|
20240716,135300,296258975,3040,3040,3040,3040,0
|
|
20240716,135200,296258975,3040,3040,3040,3040,1
|
|
20240716,135100,296255935,3040,3045,3045,3040,6
|
|
20240716,135000,296237685,3045,3035,3045,3030,5034
|
|
20240716,134900,280976645,3045,3040,3045,3035,67
|
|
20240716,134800,280773115,3045,3045,3045,3045,153
|
|
20240716,134700,280307230,3045,3040,3045,3040,30
|
|
20240716,134600,280215955,3045,3045,3045,3045,0
|
|
20240716,134500,280215955,3045,3045,3045,3045,1
|
|
20240716,134400,280212910,3045,3045,3045,3045,0
|
|
20240716,134300,280212910,3045,3045,3045,3045,1
|
|
20240716,134200,280209865,3040,3040,3040,3040,0
|
|
20240716,134100,280209865,3040,3040,3040,3040,1
|
|
20240716,134000,280206825,3045,3045,3045,3045,0
|
|
20240716,133900,280206825,3045,3045,3045,3040,102
|
|
20240716,133800,279896690,3045,3040,3045,3040,5
|
|
20240716,133700,279881485,3045,3045,3045,3045,0
|
|
20240716,133600,279881485,3045,3040,3045,3040,39
|
|
20240716,133500,279762760,3035,3035,3035,3035,1500
|
|
20240716,133400,275210260,3045,3045,3045,3045,52
|
|
20240716,133300,275051920,3045,3040,3045,3035,3015
|
|
20240716,133200,265901090,3045,3045,3045,3045,0
|
|
20240716,133100,265901090,3045,3040,3045,3035,23002
|
|
20240716,133000,196029330,3040,3040,3040,3040,151
|
|
20240716,132900,195570290,3045,3045,3045,3045,35
|
|
20240716,132800,195463715,3045,3045,3045,3045,5
|
|
20240716,132700,195448490,3040,3040,3040,3040,100
|
|
20240716,132600,195144490,3045,3045,3045,3045,10
|
|
20240716,132500,195114040,3045,3045,3045,3045,10
|
|
20240716,132400,195083590,3045,3045,3045,3045,1
|
|
20240716,132300,195080545,3045,3045,3045,3045,0
|
|
20240716,132200,195080545,3045,3045,3045,3045,60
|
|
20240716,132100,194897845,3045,3045,3045,3045,5
|
|
20240716,132000,194882620,3045,3045,3045,3045,0
|
|
20240716,131900,194882620,3045,3040,3045,3040,163
|
|
20240716,131800,194387085,3045,3045,3045,3045,0
|
|
20240716,131700,194387085,3045,3045,3045,3040,5032
|
|
20240716,131600,179089645,3045,3045,3045,3045,5
|
|
20240716,131500,179074420,3045,3045,3045,3045,10
|
|
20240716,131400,179043970,3045,3045,3045,3045,0
|
|
20240716,131300,179043970,3045,3045,3045,3045,0
|
|
20240716,131200,179043970,3045,3045,3045,3045,3
|
|
20240716,131100,179034835,3045,3045,3045,3045,0
|
|
20240716,131000,179034835,3045,3045,3045,3045,3
|
|
20240716,130900,179025700,3045,3045,3045,3045,20
|
|
20240716,130800,178964800,3045,3045,3045,3045,0
|
|
20240716,130700,178964800,3045,3045,3045,3045,10
|
|
20240716,130600,178934350,3045,3045,3045,3045,4
|
|
20240716,130500,178922170,3045,3045,3045,3045,0
|
|
20240716,130400,178922170,3045,3045,3045,3045,0
|
|
20240716,130300,178922170,3045,3045,3045,3045,0
|
|
20240716,130200,178922170,3045,3040,3045,3040,43
|
|
20240716,130100,178791435,3040,3040,3040,3040,0
|
|
20240716,130000,178791435,3040,3040,3040,3040,13
|
|
20240716,125900,178751915,3045,3045,3045,3040,654
|
|
20240716,125800,176761235,3045,3045,3045,3045,2
|
|
20240716,125700,176755145,3040,3045,3045,3040,54
|
|
20240716,125600,176590735,3040,3045,3045,3040,37
|
|
20240716,125500,176478085,3045,3045,3045,3045,64
|
|
20240716,125400,176283205,3045,3045,3045,3045,0
|
|
20240716,125300,176283205,3045,3045,3045,3045,1
|
|
20240716,125200,176280160,3045,3045,3045,3045,0
|
|
20240716,125100,176280160,3045,3045,3045,3045,0
|
|
20240716,125000,176280160,3045,3045,3045,3045,437
|
|
20240716,124900,174949495,3045,3045,3045,3045,3
|
|
20240716,124800,174940360,3045,3045,3045,3045,3
|
|
20240716,124700,174931225,3045,3045,3045,3045,4
|
|
20240716,124600,174919045,3045,3045,3045,3045,0
|
|
20240716,124500,174919045,3045,3045,3045,3045,8
|
|
20240716,124400,174894685,3040,3040,3040,3040,0
|
|
20240716,124300,174894685,3040,3040,3040,3040,0
|
|
20240716,124200,174894685,3040,3040,3040,3040,1000
|
|
20240716,124100,171854685,3045,3045,3045,3040,71
|
|
20240716,124000,171638515,3045,3045,3045,3045,3
|
|
20240716,123900,171629380,3040,3040,3040,3040,100
|
|
20240716,123800,171325380,3040,3040,3040,3040,0
|
|
20240716,123700,171325380,3040,3040,3040,3040,1000
|
|
20240716,123600,168285380,3045,3045,3045,3045,1
|
|
20240716,123500,168282335,3045,3045,3045,3045,200
|
|
20240716,123400,167673335,3045,3045,3045,3045,2
|
|
20240716,123300,167667245,3040,3040,3040,3040,400
|
|
20240716,123200,166451245,3040,3040,3040,3040,1001
|
|
20240716,123100,163408205,3045,3045,3045,3045,0
|
|
20240716,123000,163408205,3045,3045,3045,3045,198
|
|
20240716,122900,162805295,3040,3040,3040,3040,900
|
|
20240716,122800,160069295,3045,3045,3045,3045,2
|
|
20240716,122700,160063205,3040,3040,3040,3040,0
|
|
20240716,122600,160063205,3040,3040,3040,3040,0
|
|
20240716,122500,160063205,3040,3040,3040,3040,0
|
|
20240716,122400,160063205,3040,3040,3040,3040,0
|
|
20240716,122300,160063205,3040,3045,3045,3040,30
|
|
20240716,122200,159971995,3040,3040,3040,3040,2
|
|
20240716,122100,159965915,3045,3045,3045,3045,32
|
|
20240716,122000,159868475,3045,3045,3045,3040,168
|
|
20240716,121900,159357105,3045,3045,3045,3045,1002
|
|
20240716,121800,156306015,3045,3045,3045,3045,10
|
|
20240716,121700,156275565,3045,3040,3045,3040,7
|
|
20240716,121600,156254260,3045,3045,3045,3045,100
|
|
20240716,121500,155949760,3045,3045,3045,3045,51
|
|
20240716,121400,155794465,3045,3045,3045,3045,5
|
|
20240716,121300,155779240,3045,3045,3045,3045,1
|
|
20240716,121200,155776195,3040,3040,3040,3040,10
|
|
20240716,121100,155745795,3045,3045,3045,3045,1001
|
|
20240716,121000,152697750,3045,3045,3045,3045,0
|
|
20240716,120900,152697750,3045,3045,3045,3045,0
|
|
20240716,120800,152697750,3045,3045,3045,3045,0
|
|
20240716,120700,152697750,3045,3045,3045,3045,1
|
|
20240716,120600,152694705,3040,3040,3040,3040,0
|
|
20240716,120500,152694705,3040,3045,3045,3040,4
|
|
20240716,120400,152682535,3045,3045,3045,3045,12
|
|
20240716,120300,152645995,3040,3040,3040,3040,1
|
|
20240716,120200,152642955,3045,3045,3045,3045,6
|
|
20240716,120100,152624685,3040,3040,3040,3040,0
|
|
20240716,120000,152624685,3040,3040,3040,3040,0
|
|
20240716,115900,152624685,3040,3040,3040,3040,66
|
|
20240716,115800,152424045,3045,3045,3045,3045,0
|
|
20240716,115700,152424045,3045,3045,3045,3045,505
|
|
20240716,115600,150886320,3040,3040,3040,3040,66
|
|
20240716,115500,150685680,3045,3045,3045,3045,6
|
|
20240716,115400,150667410,3040,3040,3040,3040,0
|
|
20240716,115300,150667410,3040,3040,3040,3040,0
|
|
20240716,115200,150667410,3040,3040,3040,3040,0
|
|
20240716,115100,150667410,3040,3040,3040,3040,0
|
|
20240716,115000,150667410,3040,3040,3040,3040,1000
|
|
20240716,114900,147627410,3045,3045,3045,3045,0
|
|
20240716,114800,147627410,3045,3045,3045,3045,200
|
|
20240716,114700,147018410,3045,3045,3045,3045,0
|
|
20240716,114600,147018410,3045,3040,3045,3040,2
|
|
20240716,114500,147012325,3045,3045,3045,3045,0
|
|
20240716,114400,147012325,3045,3045,3045,3045,2
|
|
20240716,114300,147006235,3040,3045,3045,3040,4
|
|
20240716,114200,146994060,3045,3045,3045,3045,300
|
|
20240716,114100,146080560,3045,3045,3045,3045,0
|
|
20240716,114000,146080560,3045,3045,3045,3045,131
|
|
20240716,113900,145681665,3045,3045,3045,3045,0
|
|
20240716,113800,145681665,3045,3045,3045,3045,4
|
|
20240716,113700,145669485,3045,3045,3045,3045,0
|
|
20240716,113600,145669485,3045,3045,3045,3045,11
|
|
20240716,113500,145635990,3045,3045,3045,3045,7
|
|
20240716,113400,145614675,3045,3045,3045,3045,0
|
|
20240716,113300,145614675,3045,3045,3045,3045,2
|
|
20240716,113200,145608585,3045,3045,3045,3045,0
|
|
20240716,113100,145608585,3045,3045,3045,3045,0
|
|
20240716,113000,145608585,3045,3045,3045,3045,0
|
|
20240716,112900,145608585,3045,3045,3045,3045,10
|
|
20240716,112800,145578135,3045,3045,3045,3045,0
|
|
20240716,112700,145578135,3045,3045,3045,3045,300
|
|
20240716,112600,144664635,3045,3045,3045,3045,400
|
|
20240716,112500,143446635,3045,3045,3045,3045,0
|
|
20240716,112400,143446635,3045,3045,3045,3045,0
|
|
20240716,112300,143446635,3045,3045,3045,3045,1
|
|
20240716,112200,143443590,3040,3040,3040,3040,1
|
|
20240716,112100,143440550,3045,3045,3045,3045,0
|
|
20240716,112000,143440550,3045,3045,3045,3045,2
|
|
20240716,111900,143434460,3040,3045,3045,3040,93
|
|
20240716,111800,143151715,3045,3040,3045,3040,44
|
|
20240716,111700,143017950,3040,3040,3040,3040,3
|
|
20240716,111600,143008830,3040,3040,3040,3040,0
|
|
20240716,111500,143008830,3040,3040,3040,3040,1
|
|
20240716,111400,143005790,3045,3045,3045,3045,0
|
|
20240716,111300,143005790,3045,3045,3045,3045,0
|
|
20240716,111200,143005790,3045,3045,3045,3045,3
|
|
20240716,111100,142996655,3045,3045,3045,3045,0
|
|
20240716,111000,142996655,3045,3045,3045,3045,1
|
|
20240716,110900,142993610,3040,3040,3040,3040,665
|
|
20240716,110800,140972010,3045,3045,3045,3045,0
|
|
20240716,110700,140972010,3045,3045,3045,3045,1
|
|
20240716,110600,140968965,3040,3040,3040,3040,20
|
|
20240716,110500,140908165,3045,3045,3045,3045,0
|
|
20240716,110400,140908165,3045,3045,3045,3045,0
|
|
20240716,110300,140908165,3045,3045,3045,3045,10
|
|
20240716,110200,140877715,3045,3045,3045,3045,11
|
|
20240716,110100,140844220,3045,3045,3045,3045,24
|
|
20240716,110000,140771140,3045,3045,3045,3045,0
|
|
20240716,105900,140771140,3045,3045,3045,3045,11
|
|
20240716,105800,140737645,3045,3040,3045,3040,403
|
|
20240716,105700,139512520,3035,3035,3035,3035,1
|
|
20240716,105600,139509485,3040,3040,3040,3040,240
|
|
20240716,105500,138779885,3040,3040,3040,3040,0
|
|
20240716,105400,138779885,3040,3040,3040,3040,3668
|
|
20240716,105300,127629165,3040,3045,3045,3040,11
|
|
20240716,105200,127595720,3045,3045,3045,3045,2
|
|
20240716,105100,127589630,3045,3045,3045,3045,1
|
|
20240716,105000,127586585,3045,3045,3045,3045,0
|
|
20240716,104900,127586585,3045,3045,3045,3045,0
|
|
20240716,104800,127586585,3045,3040,3045,3040,35
|
|
20240716,104700,127480175,3045,3045,3045,3045,0
|
|
20240716,104600,127480175,3045,3045,3045,3045,2
|
|
20240716,104500,127474085,3040,3045,3045,3040,24
|
|
20240716,104400,127401085,3045,3045,3045,3045,0
|
|
20240716,104300,127401085,3045,3045,3045,3045,0
|
|
20240716,104200,127401085,3045,3045,3045,3045,0
|
|
20240716,104100,127401085,3045,3045,3045,3045,0
|
|
20240716,104000,127401085,3045,3045,3045,3045,0
|
|
20240716,103900,127401085,3045,3045,3045,3045,0
|
|
20240716,103800,127401085,3045,3045,3045,3045,0
|
|
20240716,103700,127401085,3045,3045,3045,3045,1
|
|
20240716,103600,127398040,3045,3045,3045,3045,0
|
|
20240716,103500,127398040,3045,3045,3045,3045,5
|
|
20240716,103400,127382815,3045,3045,3045,3045,102
|
|
20240716,103300,127072225,3045,3045,3045,3045,1
|
|
20240716,103200,127069180,3040,3040,3040,3040,0
|
|
20240716,103100,127069180,3040,3045,3045,3040,170
|
|
20240716,103000,126552080,3045,3045,3045,3045,0
|
|
20240716,102900,126552080,3045,3045,3045,3045,1
|
|
20240716,102800,126549035,3040,3040,3040,3040,0
|
|
20240716,102700,126549035,3040,3040,3040,3040,8
|
|
20240716,102600,126524715,3040,3040,3040,3040,2
|
|
20240716,102500,126518635,3045,3040,3045,3040,92
|
|
20240716,102400,126238950,3045,3045,3045,3045,1
|
|
20240716,102300,126235905,3045,3045,3045,3045,12
|
|
20240716,102200,126199365,3045,3040,3045,3040,353
|
|
20240716,102100,125126230,3040,3040,3040,3040,655
|
|
20240716,102000,123135030,3045,3045,3045,3045,0
|
|
20240716,101900,123135030,3045,3045,3045,3045,0
|
|
20240716,101800,123135030,3045,3040,3045,3040,16
|
|
20240716,101700,123086385,3045,3045,3045,3045,0
|
|
20240716,101600,123086385,3045,3045,3045,3045,0
|
|
20240716,101500,123086385,3045,3045,3045,3045,22
|
|
20240716,101400,123019395,3040,3040,3040,3040,0
|
|
20240716,101300,123019395,3040,3040,3040,3040,30
|
|
20240716,101200,122928195,3045,3045,3045,3045,2
|
|
20240716,101100,122922105,3045,3045,3045,3045,50
|
|
20240716,101000,122769855,3045,3045,3045,3045,0
|
|
20240716,100900,122769855,3045,3045,3045,3045,1
|
|
20240716,100800,122766810,3040,3040,3040,3040,0
|
|
20240716,100700,122766810,3040,3040,3040,3040,167
|
|
20240716,100600,122259130,3040,3045,3045,3040,4
|
|
20240716,100500,122246955,3045,3045,3045,3045,0
|
|
20240716,100400,122246955,3045,3045,3050,3040,15
|
|
20240716,100300,122201280,3045,3045,3045,3045,13
|
|
20240716,100200,122161695,3045,3045,3050,3045,8
|
|
20240716,100100,122137315,3045,3045,3050,3040,77
|
|
20240716,100000,121903170,3050,3050,3050,3050,0
|
|
20240716,095900,121903170,3050,3045,3050,3045,4
|
|
20240716,095800,121890975,3050,3050,3050,3050,0
|
|
20240716,095700,121890975,3050,3045,3050,3040,848
|
|
20240716,095600,119313000,3045,3040,3045,3040,25
|
|
20240716,095500,119236975,3040,3040,3050,3040,43
|
|
20240716,095400,119106045,3045,3050,3050,3045,3
|
|
20240716,095300,119096905,3050,3045,3050,3045,274
|
|
20240716,095200,118262505,3040,3050,3050,3040,3549
|
|
20240716,095100,107455720,3050,3050,3050,3045,450
|
|
20240716,095000,106085225,3050,3050,3050,3045,21
|
|
20240716,094900,106021180,3050,3050,3050,3050,25
|
|
20240716,094800,105944930,3050,3050,3050,3050,0
|
|
20240716,094700,105944930,3050,3050,3050,3050,4
|
|
20240716,094600,105932730,3050,3050,3050,3050,30
|
|
20240716,094500,105841230,3050,3050,3050,3050,5
|
|
20240716,094400,105825980,3050,3050,3050,3050,0
|
|
20240716,094300,105825980,3050,3045,3050,3045,5
|
|
20240716,094200,105810745,3050,3050,3050,3050,100
|
|
20240716,094100,105505745,3050,3050,3050,3050,501
|
|
20240716,094000,103977695,3050,3045,3050,3045,69
|
|
20240716,093900,103767565,3045,3045,3050,3045,31
|
|
20240716,093800,103673165,3050,3050,3050,3050,524
|
|
20240716,093700,102074965,3050,3050,3050,3050,29
|
|
20240716,093600,101986515,3045,3050,3050,3045,376
|
|
20240716,093500,100840765,3045,3050,3050,3045,76
|
|
20240716,093400,100609340,3050,3050,3050,3045,111
|
|
20240716,093300,100270895,3045,3050,3050,3045,8706
|
|
20240716,093200,73717600,3050,3050,3050,3050,328
|
|
20240716,093100,72717200,3050,3050,3050,3050,125
|
|
20240716,093000,72335950,3050,3055,3055,3050,113
|
|
20240716,092900,71991285,3050,3050,3055,3050,2170
|
|
20240716,092800,65371970,3055,3050,3055,3050,1488
|
|
20240716,092700,60833565,3045,3050,3050,3045,1106
|
|
20240716,092600,57460765,3050,3050,3050,3045,1067
|
|
20240716,092500,54206705,3050,3050,3050,3050,502
|
|
20240716,092400,52675605,3045,3045,3045,3045,10
|
|
20240716,092300,52645155,3050,3050,3055,3050,91
|
|
20240716,092200,52367600,3055,3050,3055,3045,3545
|
|
20240716,092100,41555710,3045,3045,3045,3045,20
|
|
20240716,092000,41494810,3050,3050,3050,3045,1023
|
|
20240716,091900,38374765,3045,3050,3050,3040,270
|
|
20240716,091800,37553875,3045,3045,3045,3045,2429
|
|
20240716,091700,30157570,3045,3040,3045,3040,51
|
|
20240716,091600,30002325,3045,3045,3045,3045,0
|
|
20240716,091500,30002325,3045,3045,3045,3045,301
|
|
20240716,091400,29085780,3045,3035,3045,3035,2589
|
|
20240716,091300,21214215,3040,3040,3040,3040,285
|
|
20240716,091200,20347815,3035,3040,3040,3035,957
|
|
20240716,091100,17443035,3040,3035,3040,3035,508
|
|
20240716,091000,15901205,3040,3040,3040,3040,3
|
|
20240716,090900,15892085,3035,3035,3040,3035,50
|
|
20240716,090800,15740270,3040,3040,3040,3040,12
|
|
20240716,090700,15703790,3040,3035,3040,3035,2
|
|
20240716,090600,15697715,3040,3040,3040,3040,1
|
|
20240716,090500,15694675,3040,3040,3040,3035,330
|
|
20240716,090400,14693095,3040,3040,3040,3040,764
|
|
20240716,090300,12370535,3045,3040,3045,3040,481
|
|
20240716,090200,10908115,3040,3040,3040,3040,670
|
|
20240716,090100,8871315,3040,3040,3040,3040,0
|
|
20240716,090000,8871315,3040,3035,3040,3035,2923
|