678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201500,276200240,3045,3045,3045,3045,1166
|
|
20240722,201400,276200240,3045,3045,3045,3045,0
|
|
20240722,201300,276200240,3045,3045,3045,3045,0
|
|
20240722,201200,276200240,3045,3045,3045,3045,0
|
|
20240722,201100,276200240,3045,3045,3045,3045,0
|
|
20240722,201000,276200240,3045,3045,3045,3045,0
|
|
20240722,200900,276200240,3045,3045,3045,3045,0
|
|
20240722,200800,276200240,3045,3045,3045,3045,0
|
|
20240722,200700,276200240,3045,3045,3045,3045,0
|
|
20240722,200600,276200240,3045,3045,3045,3045,0
|
|
20240722,200500,276200240,3045,3045,3045,3045,0
|
|
20240722,200400,276200240,3045,3045,3045,3045,0
|
|
20240722,200300,276200240,3045,3045,3045,3045,0
|
|
20240722,200200,276200240,3045,3045,3045,3045,0
|
|
20240722,200100,276200240,3045,3045,3045,3045,0
|
|
20240722,200000,276200240,3045,3045,3045,3045,0
|
|
20240722,195900,276200240,3045,3045,3045,3045,0
|
|
20240722,195800,276200240,3045,3045,3045,3045,0
|
|
20240722,195700,276200240,3045,3045,3045,3045,0
|
|
20240722,195600,276200240,3045,3045,3045,3045,0
|
|
20240722,195500,276200240,3045,3045,3045,3045,0
|
|
20240722,195400,276200240,3045,3045,3045,3045,0
|
|
20240722,195300,276200240,3045,3045,3045,3045,0
|
|
20240722,195200,276200240,3045,3045,3045,3045,0
|
|
20240722,195100,276200240,3045,3045,3045,3045,0
|
|
20240722,195000,276200240,3045,3045,3045,3045,0
|
|
20240722,194900,276200240,3045,3045,3045,3045,0
|
|
20240722,194800,276200240,3045,3045,3045,3045,0
|
|
20240722,194700,276200240,3045,3045,3045,3045,0
|
|
20240722,194600,276200240,3045,3045,3045,3045,0
|
|
20240722,194500,276200240,3045,3045,3045,3045,1166
|
|
20240722,194400,276200240,3045,3045,3045,3045,0
|
|
20240722,194300,276200240,3045,3045,3045,3045,0
|
|
20240722,194200,276200240,3045,3045,3045,3045,0
|
|
20240722,194100,276200240,3045,3045,3045,3045,0
|
|
20240722,194000,276200240,3045,3045,3045,3045,0
|
|
20240722,193900,276200240,3045,3045,3045,3045,0
|
|
20240722,193800,276200240,3045,3045,3045,3045,0
|
|
20240722,193700,276200240,3045,3045,3045,3045,0
|
|
20240722,193600,276200240,3045,3045,3045,3045,0
|
|
20240722,193500,276200240,3045,3045,3045,3045,0
|
|
20240722,193400,276200240,3045,3045,3045,3045,0
|
|
20240722,193300,276200240,3045,3045,3045,3045,0
|
|
20240722,193200,276200240,3045,3045,3045,3045,0
|
|
20240722,193100,276200240,3045,3045,3045,3045,0
|
|
20240722,193000,276200240,3045,3045,3045,3045,0
|
|
20240722,192900,276200240,3045,3045,3045,3045,0
|
|
20240722,192800,276200240,3045,3045,3045,3045,0
|
|
20240722,192700,276200240,3045,3045,3045,3045,0
|
|
20240722,192600,276200240,3045,3045,3045,3045,0
|
|
20240722,192500,276200240,3045,3045,3045,3045,0
|
|
20240722,192400,276200240,3045,3045,3045,3045,0
|
|
20240722,192300,276200240,3045,3045,3045,3045,0
|
|
20240722,192200,276200240,3045,3045,3045,3045,0
|
|
20240722,192100,276200240,3045,3045,3045,3045,0
|
|
20240722,192000,276200240,3045,3045,3045,3045,0
|
|
20240722,191900,276200240,3045,3045,3045,3045,0
|
|
20240722,191800,276200240,3045,3045,3045,3045,0
|
|
20240722,191700,276200240,3045,3045,3045,3045,0
|
|
20240722,191600,276200240,3045,3045,3045,3045,0
|
|
20240722,191500,276200240,3045,3045,3045,3045,1166
|
|
20240722,191400,276200240,3045,3045,3045,3045,0
|
|
20240722,191300,276200240,3045,3045,3045,3045,0
|
|
20240722,191200,276200240,3045,3045,3045,3045,0
|
|
20240722,191100,276200240,3045,3045,3045,3045,0
|
|
20240722,191000,276200240,3045,3045,3045,3045,0
|
|
20240722,190900,276200240,3045,3045,3045,3045,0
|
|
20240722,190800,276200240,3045,3045,3045,3045,0
|
|
20240722,190700,276200240,3045,3045,3045,3045,0
|
|
20240722,190600,276200240,3045,3045,3045,3045,0
|
|
20240722,190500,276200240,3045,3045,3045,3045,0
|
|
20240722,190400,276200240,3045,3045,3045,3045,0
|
|
20240722,190300,276200240,3045,3045,3045,3045,0
|
|
20240722,190200,276200240,3045,3045,3045,3045,0
|
|
20240722,190100,276200240,3045,3045,3045,3045,0
|
|
20240722,190000,276200240,3045,3045,3045,3045,0
|
|
20240722,185900,276200240,3045,3045,3045,3045,0
|
|
20240722,185800,276200240,3045,3045,3045,3045,0
|
|
20240722,185700,276200240,3045,3045,3045,3045,0
|
|
20240722,185600,276200240,3045,3045,3045,3045,0
|
|
20240722,185500,276200240,3045,3045,3045,3045,0
|
|
20240722,185400,276200240,3045,3045,3045,3045,0
|
|
20240722,185300,276200240,3045,3045,3045,3045,0
|
|
20240722,185200,276200240,3045,3045,3045,3045,0
|
|
20240722,185100,276200240,3045,3045,3045,3045,0
|
|
20240722,185000,276200240,3045,3045,3045,3045,0
|
|
20240722,184900,276200240,3045,3045,3045,3045,0
|
|
20240722,184800,276200240,3045,3045,3045,3045,0
|
|
20240722,184700,276200240,3045,3045,3045,3045,0
|
|
20240722,184600,276200240,3045,3045,3045,3045,0
|
|
20240722,184500,276200240,3045,3045,3045,3045,1166
|
|
20240722,184400,276200240,3045,3045,3045,3045,0
|
|
20240722,184300,276200240,3045,3045,3045,3045,0
|
|
20240722,184200,276200240,3045,3045,3045,3045,0
|
|
20240722,184100,276200240,3045,3045,3045,3045,0
|
|
20240722,184000,276200240,3045,3045,3045,3045,0
|
|
20240722,183900,276200240,3045,3045,3045,3045,0
|
|
20240722,183800,276200240,3045,3045,3045,3045,0
|
|
20240722,183700,276200240,3045,3045,3045,3045,0
|
|
20240722,183600,276200240,3045,3045,3045,3045,0
|
|
20240722,183500,276200240,3045,3045,3045,3045,0
|
|
20240722,183400,276200240,3045,3045,3045,3045,0
|
|
20240722,183300,276200240,3045,3045,3045,3045,0
|
|
20240722,183200,276200240,3045,3045,3045,3045,0
|
|
20240722,183100,276200240,3045,3045,3045,3045,0
|
|
20240722,183000,276200240,3045,3045,3045,3045,0
|
|
20240722,182900,276200240,3045,3045,3045,3045,0
|
|
20240722,182800,276200240,3045,3045,3045,3045,0
|
|
20240722,182700,276200240,3045,3045,3045,3045,0
|
|
20240722,182600,276200240,3045,3045,3045,3045,0
|
|
20240722,182500,276200240,3045,3045,3045,3045,0
|
|
20240722,182400,276200240,3045,3045,3045,3045,0
|
|
20240722,182300,276200240,3045,3045,3045,3045,0
|
|
20240722,182200,276200240,3045,3045,3045,3045,0
|
|
20240722,182100,276200240,3045,3045,3045,3045,0
|
|
20240722,182000,276200240,3045,3045,3045,3045,0
|
|
20240722,181900,276200240,3045,3045,3045,3045,0
|
|
20240722,181800,276200240,3045,3045,3045,3045,0
|
|
20240722,181700,276200240,3045,3045,3045,3045,0
|
|
20240722,181600,276200240,3045,3045,3045,3045,0
|
|
20240722,181500,276200240,3045,3045,3045,3045,1166
|
|
20240722,181400,276200240,3045,3045,3045,3045,0
|
|
20240722,181300,276200240,3045,3045,3045,3045,0
|
|
20240722,181200,276200240,3045,3045,3045,3045,0
|
|
20240722,181100,276200240,3045,3045,3045,3045,0
|
|
20240722,181000,276200240,3045,3045,3045,3045,0
|
|
20240722,180900,276200240,3045,3045,3045,3045,0
|
|
20240722,180800,276200240,3045,3045,3045,3045,0
|
|
20240722,180700,276200240,3045,3045,3045,3045,0
|
|
20240722,180600,276200240,3045,3045,3045,3045,0
|
|
20240722,180500,276200240,3045,3045,3045,3045,0
|
|
20240722,180400,276200240,3045,3045,3045,3045,0
|
|
20240722,180300,276200240,3045,3045,3045,3045,0
|
|
20240722,180200,276200240,3045,3045,3045,3045,0
|
|
20240722,180100,276200240,3045,3045,3045,3045,0
|
|
20240722,180000,276200240,3045,3045,3045,3045,0
|
|
20240722,175900,276200240,3045,3045,3045,3045,0
|
|
20240722,175800,276200240,3045,3045,3045,3045,0
|
|
20240722,175700,276200240,3045,3045,3045,3045,0
|
|
20240722,175600,276200240,3045,3045,3045,3045,0
|
|
20240722,175500,276200240,3045,3045,3045,3045,0
|
|
20240722,175400,276200240,3045,3045,3045,3045,0
|
|
20240722,175300,276200240,3045,3045,3045,3045,0
|
|
20240722,175200,276200240,3045,3045,3045,3045,0
|
|
20240722,175100,276200240,3045,3045,3045,3045,0
|
|
20240722,175000,276200240,3045,3045,3045,3045,0
|
|
20240722,174900,276200240,3045,3045,3045,3045,0
|
|
20240722,174800,276200240,3045,3045,3045,3045,0
|
|
20240722,174700,276200240,3045,3045,3045,3045,0
|
|
20240722,174600,276200240,3045,3045,3045,3045,0
|
|
20240722,174500,276200240,3045,3045,3045,3045,1166
|
|
20240722,174400,276200240,3045,3045,3045,3045,0
|
|
20240722,174300,276200240,3045,3045,3045,3045,0
|
|
20240722,174200,276200240,3045,3045,3045,3045,0
|
|
20240722,174100,276200240,3045,3045,3045,3045,0
|
|
20240722,174000,276200240,3045,3045,3045,3045,0
|
|
20240722,173900,276200240,3045,3045,3045,3045,0
|
|
20240722,173800,276200240,3045,3045,3045,3045,0
|
|
20240722,173700,276200240,3045,3045,3045,3045,0
|
|
20240722,173600,276200240,3045,3045,3045,3045,0
|
|
20240722,173500,276200240,3045,3045,3045,3045,0
|
|
20240722,173400,276200240,3045,3045,3045,3045,0
|
|
20240722,173300,276200240,3045,3045,3045,3045,0
|
|
20240722,173200,276200240,3045,3045,3045,3045,0
|
|
20240722,173100,276200240,3045,3045,3045,3045,0
|
|
20240722,173000,276200240,3045,3045,3045,3045,0
|
|
20240722,172900,276200240,3045,3045,3045,3045,0
|
|
20240722,172800,276200240,3045,3045,3045,3045,0
|
|
20240722,172700,276200240,3045,3045,3045,3045,0
|
|
20240722,172600,276200240,3045,3045,3045,3045,0
|
|
20240722,172500,276200240,3045,3045,3045,3045,0
|
|
20240722,172400,276200240,3045,3045,3045,3045,0
|
|
20240722,172300,276200240,3045,3045,3045,3045,0
|
|
20240722,172200,276200240,3045,3045,3045,3045,0
|
|
20240722,172100,276200240,3045,3045,3045,3045,0
|
|
20240722,172000,276200240,3045,3045,3045,3045,0
|
|
20240722,171900,276200240,3045,3045,3045,3045,0
|
|
20240722,171800,276200240,3045,3045,3045,3045,0
|
|
20240722,171700,276200240,3045,3045,3045,3045,0
|
|
20240722,171600,276200240,3045,3045,3045,3045,0
|
|
20240722,171500,276200240,3045,3045,3045,3045,1166
|
|
20240722,171400,276200240,3045,3045,3045,3045,0
|
|
20240722,171300,276200240,3045,3045,3045,3045,0
|
|
20240722,171200,276200240,3045,3045,3045,3045,0
|
|
20240722,171100,276200240,3045,3045,3045,3045,0
|
|
20240722,171000,276200240,3045,3045,3045,3045,0
|
|
20240722,170900,276200240,3045,3045,3045,3045,0
|
|
20240722,170800,276200240,3045,3045,3045,3045,0
|
|
20240722,170700,276200240,3045,3045,3045,3045,0
|
|
20240722,170600,276200240,3045,3045,3045,3045,0
|
|
20240722,170500,276200240,3045,3045,3045,3045,0
|
|
20240722,170400,276200240,3045,3045,3045,3045,0
|
|
20240722,170300,276200240,3045,3045,3045,3045,0
|
|
20240722,170200,276200240,3045,3045,3045,3045,0
|
|
20240722,170100,276200240,3045,3045,3045,3045,0
|
|
20240722,170000,276200240,3045,3045,3045,3045,0
|
|
20240722,165900,276200240,3045,3045,3045,3045,0
|
|
20240722,165800,276200240,3045,3045,3045,3045,0
|
|
20240722,165700,276200240,3045,3045,3045,3045,0
|
|
20240722,165600,276200240,3045,3045,3045,3045,0
|
|
20240722,165500,276200240,3045,3045,3045,3045,0
|
|
20240722,165400,276200240,3045,3045,3045,3045,0
|
|
20240722,165300,276200240,3045,3045,3045,3045,0
|
|
20240722,165200,276200240,3045,3045,3045,3045,0
|
|
20240722,165100,276200240,3045,3045,3045,3045,0
|
|
20240722,165000,276200240,3045,3045,3045,3045,0
|
|
20240722,164900,276200240,3045,3045,3045,3045,0
|
|
20240722,164800,276200240,3045,3045,3045,3045,0
|
|
20240722,164700,276200240,3045,3045,3045,3045,0
|
|
20240722,164600,276200240,3045,3045,3045,3045,0
|
|
20240722,164500,276200240,3045,3045,3045,3045,1166
|
|
20240722,164400,276200240,3045,3045,3045,3045,0
|
|
20240722,164300,276200240,3045,3045,3045,3045,0
|
|
20240722,164200,276200240,3045,3045,3045,3045,0
|
|
20240722,164100,276200240,3045,3045,3045,3045,0
|
|
20240722,164000,276200240,3045,3045,3045,3045,0
|
|
20240722,163900,276200240,3045,3045,3045,3045,0
|
|
20240722,163800,276200240,3045,3045,3045,3045,0
|
|
20240722,163700,276200240,3045,3045,3045,3045,0
|
|
20240722,163600,276200240,3045,3045,3045,3045,0
|
|
20240722,163500,276200240,3045,3045,3045,3045,0
|
|
20240722,163400,276200240,3045,3045,3045,3045,0
|
|
20240722,163300,276200240,3045,3045,3045,3045,0
|
|
20240722,163200,276200240,3045,3045,3045,3045,0
|
|
20240722,163100,276200240,3045,3045,3045,3045,0
|
|
20240722,163000,276200240,3045,3045,3045,3045,0
|
|
20240722,162900,276200240,3045,3045,3045,3045,0
|
|
20240722,162800,276200240,3045,3045,3045,3045,0
|
|
20240722,162700,276200240,3045,3045,3045,3045,0
|
|
20240722,162600,276200240,3045,3045,3045,3045,0
|
|
20240722,162500,276200240,3045,3045,3045,3045,0
|
|
20240722,162400,276200240,3045,3045,3045,3045,0
|
|
20240722,162300,276200240,3045,3045,3045,3045,0
|
|
20240722,162200,276200240,3045,3045,3045,3045,0
|
|
20240722,162100,276200240,3045,3045,3045,3045,0
|
|
20240722,162000,276200240,3045,3045,3045,3045,0
|
|
20240722,161900,276200240,3045,3045,3045,3045,0
|
|
20240722,161800,276200240,3045,3045,3045,3045,0
|
|
20240722,161700,276200240,3045,3045,3045,3045,0
|
|
20240722,161600,276200240,3045,3045,3045,3045,0
|
|
20240722,161500,276200240,3045,3045,3045,3045,1166
|
|
20240722,161400,276200240,3045,3045,3045,3045,0
|
|
20240722,161300,276200240,3045,3045,3045,3045,0
|
|
20240722,161200,276200240,3045,3045,3045,3045,0
|
|
20240722,161100,276200240,3045,3045,3045,3045,0
|
|
20240722,161000,276200240,3045,3045,3045,3045,0
|
|
20240722,160900,276200240,3045,3045,3045,3045,0
|
|
20240722,160800,276200240,3045,3045,3045,3045,0
|
|
20240722,160700,276200240,3045,3045,3045,3045,0
|
|
20240722,160600,276200240,3045,3045,3045,3045,0
|
|
20240722,160500,276200240,3045,3045,3045,3045,0
|
|
20240722,160400,276200240,3045,3045,3045,3045,0
|
|
20240722,160300,276200240,3045,3045,3045,3045,0
|
|
20240722,160200,276200240,3045,3045,3045,3045,0
|
|
20240722,160100,276200240,3045,3045,3045,3045,0
|
|
20240722,160000,276200240,3045,3045,3045,3045,0
|
|
20240722,155900,276200240,3045,3045,3045,3045,0
|
|
20240722,155800,276200240,3045,3045,3045,3045,0
|
|
20240722,155700,276200240,3045,3045,3045,3045,0
|
|
20240722,155600,276200240,3045,3045,3045,3045,0
|
|
20240722,155500,276200240,3045,3045,3045,3045,0
|
|
20240722,155400,276200240,3045,3045,3045,3045,0
|
|
20240722,155300,276200240,3045,3045,3045,3045,0
|
|
20240722,155200,276200240,3045,3045,3045,3045,0
|
|
20240722,155100,276200240,3045,3045,3045,3045,0
|
|
20240722,155000,276200240,3045,3045,3045,3045,0
|
|
20240722,154900,276200240,3045,3045,3045,3045,0
|
|
20240722,154800,276200240,3045,3045,3045,3045,0
|
|
20240722,154700,276200240,3045,3045,3045,3045,0
|
|
20240722,154600,276200240,3045,3045,3045,3045,0
|
|
20240722,154500,276200240,3045,3045,3045,3045,1166
|
|
20240722,154400,276200240,3045,3045,3045,3045,0
|
|
20240722,154300,276200240,3045,3045,3045,3045,0
|
|
20240722,154200,276200240,3045,3045,3045,3045,0
|
|
20240722,154100,276200240,3045,3045,3045,3045,0
|
|
20240722,154000,276200240,3045,3045,3045,3045,0
|
|
20240722,153900,276200240,3045,3045,3045,3045,0
|
|
20240722,153800,276200240,3045,3045,3045,3045,0
|
|
20240722,153700,276200240,3045,3045,3045,3045,0
|
|
20240722,153600,276200240,3045,3045,3045,3045,0
|
|
20240722,153500,276200240,3045,3045,3045,3045,0
|
|
20240722,153400,276200240,3045,3045,3045,3045,0
|
|
20240722,153300,276200240,3045,3045,3045,3045,0
|
|
20240722,153200,276200240,3045,3045,3045,3045,0
|
|
20240722,153100,276200240,3045,3045,3045,3045,0
|
|
20240722,153000,276200240,3045,3045,3045,3045,1166
|
|
20240722,152900,272649770,3025,3025,3025,3025,0
|
|
20240722,152800,272649770,3025,3025,3025,3025,0
|
|
20240722,152700,272649770,3025,3025,3025,3025,0
|
|
20240722,152600,272649770,3025,3025,3025,3025,0
|
|
20240722,152500,272649770,3025,3025,3025,3025,0
|
|
20240722,152400,272649770,3025,3025,3025,3025,0
|
|
20240722,152300,272649770,3025,3025,3025,3025,0
|
|
20240722,152200,272649770,3025,3025,3025,3025,0
|
|
20240722,152100,272649770,3025,3025,3025,3025,0
|
|
20240722,152000,272649770,3025,3025,3025,3025,0
|
|
20240722,151900,272649770,3025,3035,3040,3025,181
|
|
20240722,151800,272102025,3030,3030,3030,3030,7
|
|
20240722,151700,272080815,3040,3030,3040,3030,19
|
|
20240722,151600,272023145,3040,3040,3040,3040,14
|
|
20240722,151500,271980585,3030,3040,3040,3030,345
|
|
20240722,151400,270931915,3020,3030,3040,3020,802
|
|
20240722,151300,268507630,3040,3040,3040,3035,20
|
|
20240722,151200,268446880,3040,3040,3040,3040,161
|
|
20240722,151100,267957440,3030,3030,3040,3025,1628
|
|
20240722,151000,263026925,3040,3040,3040,3040,0
|
|
20240722,150900,263026925,3040,3040,3040,3040,6
|
|
20240722,150800,263008685,3040,3040,3040,3040,76
|
|
20240722,150700,262777645,3030,3040,3040,3030,71
|
|
20240722,150600,262562025,3030,3030,3030,3030,117
|
|
20240722,150500,262207515,3040,3040,3040,3040,3
|
|
20240722,150400,262198395,3040,3040,3040,3040,0
|
|
20240722,150300,262198395,3040,3035,3040,3030,143
|
|
20240722,150200,261764515,3040,3040,3040,3040,2
|
|
20240722,150100,261758435,3040,3040,3040,3040,1
|
|
20240722,150000,261755395,3040,3040,3040,3040,9
|
|
20240722,145900,261728035,3040,3040,3040,3040,4
|
|
20240722,145800,261715875,3040,3040,3040,3035,25
|
|
20240722,145700,261639880,3040,3040,3040,3040,8
|
|
20240722,145600,261615560,3035,3035,3035,3035,0
|
|
20240722,145500,261615560,3035,3035,3035,3035,0
|
|
20240722,145400,261615560,3035,3035,3035,3035,0
|
|
20240722,145300,261615560,3035,3035,3040,3035,78
|
|
20240722,145200,261378820,3040,3035,3040,3035,624
|
|
20240722,145100,259482835,3030,3025,3030,3025,1553
|
|
20240722,145000,254777295,3030,3030,3030,3030,13
|
|
20240722,144900,254737905,3030,3030,3030,3030,131
|
|
20240722,144800,254340975,3030,3030,3030,3030,7
|
|
20240722,144700,254319765,3030,3030,3030,3030,0
|
|
20240722,144600,254319765,3030,3030,3030,3030,3
|
|
20240722,144500,254310675,3030,3030,3030,3030,122
|
|
20240722,144400,253941015,3030,3030,3030,3025,290
|
|
20240722,144300,253063740,3030,3030,3030,3030,5
|
|
20240722,144200,253048590,3030,3030,3030,3030,146
|
|
20240722,144100,252606210,3030,3030,3030,3030,91
|
|
20240722,144000,252330480,3030,3030,3030,3025,99
|
|
20240722,143900,252030610,3030,3030,3030,3030,3
|
|
20240722,143800,252021520,3030,3030,3030,3030,8
|
|
20240722,143700,251997280,3030,3030,3030,3030,4
|
|
20240722,143600,251985160,3030,3030,3030,3030,53
|
|
20240722,143500,251824570,3030,3030,3030,3030,2
|
|
20240722,143400,251818510,3030,3030,3030,3030,1
|
|
20240722,143300,251815480,3030,3030,3030,3030,0
|
|
20240722,143200,251815480,3030,3030,3030,3030,10
|
|
20240722,143100,251785180,3030,3030,3030,3030,79
|
|
20240722,143000,251545810,3030,3030,3030,3030,337
|
|
20240722,142900,250524700,3030,3030,3030,3030,370
|
|
20240722,142800,249403600,3025,3030,3030,3025,1226
|
|
20240722,142700,245693820,3030,3030,3030,3025,1349
|
|
20240722,142600,241611350,3030,3030,3030,3030,1016
|
|
20240722,142500,238532870,3040,3040,3040,3040,1
|
|
20240722,142400,238529830,3040,3040,3040,3030,32
|
|
20240722,142300,238432570,3040,3040,3040,3035,305
|
|
20240722,142200,237506500,3040,3040,3040,3040,227
|
|
20240722,142100,236816420,3040,3040,3040,3040,213
|
|
20240722,142000,236168900,3040,3040,3040,3040,315
|
|
20240722,141900,235211300,3040,3040,3040,3040,314
|
|
20240722,141800,234256740,3040,3040,3040,3040,260
|
|
20240722,141700,233466340,3040,3040,3040,3040,315
|
|
20240722,141600,232508740,3040,3040,3040,3040,317
|
|
20240722,141500,231545060,3040,3040,3040,3040,209
|
|
20240722,141400,230909700,3040,3040,3040,3040,365
|
|
20240722,141300,229800100,3040,3040,3040,3040,310
|
|
20240722,141200,228857700,3040,3040,3040,3040,315
|
|
20240722,141100,227900100,3040,3040,3040,3040,314
|
|
20240722,141000,226945540,3040,3040,3040,3040,211
|
|
20240722,140900,226304100,3040,3040,3040,3040,315
|
|
20240722,140800,225346500,3040,3040,3040,3040,210
|
|
20240722,140700,224708100,3040,3040,3040,3040,315
|
|
20240722,140600,223750500,3040,3040,3040,3040,314
|
|
20240722,140500,222795940,3040,3040,3040,3040,210
|
|
20240722,140400,222157540,3040,3040,3040,3040,314
|
|
20240722,140300,221202980,3030,3040,3040,3030,342
|
|
20240722,140200,220164610,3040,3040,3040,3040,314
|
|
20240722,140100,219210050,3040,3040,3040,3040,315
|
|
20240722,140000,218252450,3040,3040,3040,3040,209
|
|
20240722,135900,217617090,3040,3040,3040,3040,315
|
|
20240722,135800,216659490,3040,3040,3040,3040,209
|
|
20240722,135700,216024130,3040,3040,3040,3040,316
|
|
20240722,135600,215063490,3040,3040,3040,3040,315
|
|
20240722,135500,214105890,3040,3040,3040,3040,210
|
|
20240722,135400,213467490,3040,3040,3040,3040,314
|
|
20240722,135300,212512930,3040,3040,3040,3040,209
|
|
20240722,135200,211877570,3040,3040,3040,3040,315
|
|
20240722,135100,210919970,3040,3040,3040,3040,314
|
|
20240722,135000,209965410,3040,3040,3040,3040,210
|
|
20240722,134900,209327010,3040,3040,3040,3040,314
|
|
20240722,134800,208372450,3040,3040,3040,3040,315
|
|
20240722,134700,207414850,3040,3040,3040,3040,209
|
|
20240722,134600,206779490,3040,3040,3040,3040,315
|
|
20240722,134500,205821890,3040,3040,3040,3040,209
|
|
20240722,134400,205186530,3040,3040,3040,3040,315
|
|
20240722,134300,204228930,3040,3040,3040,3040,314
|
|
20240722,134200,203274370,3040,3040,3040,3040,211
|
|
20240722,134100,202632930,3040,3040,3040,3040,314
|
|
20240722,134000,201678370,3040,3040,3040,3040,228
|
|
20240722,133900,200985250,3040,3040,3040,3040,314
|
|
20240722,133800,200030690,3040,3040,3040,3040,316
|
|
20240722,133700,199070050,3040,3040,3040,3040,210
|
|
20240722,133600,198431650,3040,3040,3040,3040,314
|
|
20240722,133500,197477090,3040,3040,3040,3040,210
|
|
20240722,133400,196838690,3040,3035,3040,3035,314
|
|
20240722,133300,195884525,3035,3035,3035,3035,317
|
|
20240722,133200,194922430,3035,3035,3035,3035,850
|
|
20240722,133100,192342680,3035,3035,3035,3035,315
|
|
20240722,133000,191386655,3035,3030,3035,3030,226
|
|
20240722,132900,190700825,3035,3035,3035,3030,1315
|
|
20240722,132800,186714800,3035,3035,3035,3025,404
|
|
20240722,132700,185489505,3035,3035,3035,3035,210
|
|
20240722,132600,184852155,3035,3040,3040,3030,444
|
|
20240722,132500,183504130,3040,3040,3040,3040,210
|
|
20240722,132400,182865730,3040,3045,3045,3040,341
|
|
20240722,132300,181827905,3040,3040,3040,3040,288
|
|
20240722,132200,180952385,3040,3040,3040,3040,210
|
|
20240722,132100,180313985,3040,3040,3040,3040,0
|
|
20240722,132000,180313985,3040,3040,3040,3040,384
|
|
20240722,131900,179146625,3045,3040,3045,3040,466
|
|
20240722,131800,177728060,3045,3040,3045,3040,317
|
|
20240722,131700,176764370,3040,3045,3045,3040,62
|
|
20240722,131600,176575865,3040,3040,3040,3040,3076
|
|
20240722,131500,167224825,3040,3040,3040,3040,387
|
|
20240722,131400,166048345,3040,3040,3040,3040,0
|
|
20240722,131300,166048345,3040,3040,3040,3040,383
|
|
20240722,131200,164884025,3040,3040,3040,3040,388
|
|
20240722,131100,163704505,3040,3040,3040,3040,0
|
|
20240722,131000,163704505,3040,3040,3040,3040,384
|
|
20240722,130900,162537145,3040,3040,3040,3040,383
|
|
20240722,130800,161372825,3040,3040,3040,3040,384
|
|
20240722,130700,160205465,3040,3035,3040,3035,2
|
|
20240722,130600,160199390,3040,3035,3040,3030,885
|
|
20240722,130500,157513990,3040,3035,3040,3035,4396
|
|
20240722,130400,144172120,3035,3035,3035,3035,0
|
|
20240722,130300,144172120,3035,3030,3035,3030,1590
|
|
20240722,130200,139352495,3030,3030,3030,3030,1233
|
|
20240722,130100,135616505,3030,3030,3030,3030,384
|
|
20240722,130000,134452985,3030,3030,3030,3030,246
|
|
20240722,125900,133707605,3025,3025,3025,3025,143
|
|
20240722,125800,133275030,3020,3025,3025,3020,403
|
|
20240722,125700,132056055,3020,3025,3025,3020,90
|
|
20240722,125600,131784250,3025,3025,3025,3025,384
|
|
20240722,125500,130622650,3025,3025,3025,3025,10
|
|
20240722,125400,130592400,3025,3025,3025,3025,1
|
|
20240722,125300,130589375,3025,3025,3025,3025,0
|
|
20240722,125200,130589375,3025,3025,3025,3025,1
|
|
20240722,125100,130586350,3025,3025,3025,3025,7
|
|
20240722,125000,130565175,3025,3025,3025,3025,0
|
|
20240722,124900,130565175,3025,3025,3025,3025,10
|
|
20240722,124800,130534925,3025,3025,3025,3025,0
|
|
20240722,124700,130534925,3025,3025,3025,3025,0
|
|
20240722,124600,130534925,3025,3025,3025,3025,25
|
|
20240722,124500,130459300,3025,3030,3030,3020,10629
|
|
20240722,124400,98324705,3030,3030,3030,3030,0
|
|
20240722,124300,98324705,3030,3030,3030,3030,0
|
|
20240722,124200,98324705,3030,3030,3030,3030,0
|
|
20240722,124100,98324705,3030,3030,3030,3030,0
|
|
20240722,124000,98324705,3030,3030,3030,3030,0
|
|
20240722,123900,98324705,3030,3030,3030,3030,0
|
|
20240722,123800,98324705,3030,3030,3030,3030,0
|
|
20240722,123700,98324705,3030,3030,3030,3030,52
|
|
20240722,123600,98167145,3030,3030,3030,3030,0
|
|
20240722,123500,98167145,3030,3030,3030,3030,0
|
|
20240722,123400,98167145,3030,3030,3030,3030,0
|
|
20240722,123300,98167145,3030,3035,3035,3030,15
|
|
20240722,123200,98121690,3035,3030,3035,3030,77
|
|
20240722,123100,97888370,3035,3035,3035,3035,3
|
|
20240722,123000,97879265,3030,3030,3030,3030,0
|
|
20240722,122900,97879265,3030,3030,3030,3030,0
|
|
20240722,122800,97879265,3030,3035,3035,3030,47
|
|
20240722,122700,97736850,3035,3035,3035,3035,0
|
|
20240722,122600,97736850,3035,3035,3035,3035,0
|
|
20240722,122500,97736850,3035,3035,3035,3035,0
|
|
20240722,122400,97736850,3035,3030,3035,3030,5
|
|
20240722,122300,97721695,3035,3030,3035,3030,760
|
|
20240722,122200,95418890,3030,3030,3030,3030,1
|
|
20240722,122100,95415860,3030,3030,3030,3030,9
|
|
20240722,122000,95388590,3035,3035,3035,3035,0
|
|
20240722,121900,95388590,3035,3035,3035,3035,0
|
|
20240722,121800,95388590,3035,3035,3035,3035,110
|
|
20240722,121700,95054740,3035,3035,3035,3035,0
|
|
20240722,121600,95054740,3035,3035,3035,3035,0
|
|
20240722,121500,95054740,3035,3035,3035,3035,20
|
|
20240722,121400,94994040,3035,3035,3035,3035,0
|
|
20240722,121300,94994040,3035,3035,3035,3035,17
|
|
20240722,121200,94942445,3035,3035,3035,3035,4
|
|
20240722,121100,94930305,3035,3035,3035,3035,3
|
|
20240722,121000,94921200,3030,3030,3030,3030,0
|
|
20240722,120900,94921200,3030,3030,3030,3030,0
|
|
20240722,120800,94921200,3030,3030,3030,3030,0
|
|
20240722,120700,94921200,3030,3030,3030,3030,0
|
|
20240722,120600,94921200,3030,3030,3030,3030,100
|
|
20240722,120500,94618200,3030,3025,3030,3025,435
|
|
20240722,120400,93300650,3030,3030,3030,3030,0
|
|
20240722,120300,93300650,3030,3030,3030,3030,115
|
|
20240722,120200,92952200,3030,3030,3030,3030,0
|
|
20240722,120100,92952200,3030,3030,3030,3030,0
|
|
20240722,120000,92952200,3030,3030,3030,3030,0
|
|
20240722,115900,92952200,3030,3030,3030,3030,1071
|
|
20240722,115800,89707070,3025,3025,3025,3025,301
|
|
20240722,115700,88796545,3025,3025,3025,3025,2480
|
|
20240722,115600,81294545,3025,3025,3025,3025,600
|
|
20240722,115500,79479545,3030,3030,3030,3030,0
|
|
20240722,115400,79479545,3030,3030,3030,3030,201
|
|
20240722,115300,78870515,3030,3030,3030,3030,0
|
|
20240722,115200,78870515,3030,3030,3030,3030,11
|
|
20240722,115100,78837185,3030,3030,3030,3030,0
|
|
20240722,115000,78837185,3030,3030,3030,3030,2
|
|
20240722,114900,78831125,3030,3030,3030,3030,16
|
|
20240722,114800,78782645,3030,3030,3030,3030,0
|
|
20240722,114700,78782645,3030,3030,3030,3030,5
|
|
20240722,114600,78767495,3030,3030,3030,3030,0
|
|
20240722,114500,78767495,3030,3030,3030,3030,19
|
|
20240722,114400,78709925,3030,3030,3030,3030,5
|
|
20240722,114300,78694775,3030,3030,3030,3030,0
|
|
20240722,114200,78694775,3030,3030,3030,3030,0
|
|
20240722,114100,78694775,3030,3030,3030,3030,0
|
|
20240722,114000,78694775,3030,3030,3030,3030,0
|
|
20240722,113900,78694775,3030,3030,3030,3030,50
|
|
20240722,113800,78543275,3025,3025,3025,3025,0
|
|
20240722,113700,78543275,3025,3025,3025,3025,0
|
|
20240722,113600,78543275,3025,3025,3025,3025,219
|
|
20240722,113500,77880800,3025,3025,3025,3025,5
|
|
20240722,113400,77865675,3030,3030,3030,3030,1
|
|
20240722,113300,77862645,3030,3030,3030,3030,10
|
|
20240722,113200,77832345,3025,3025,3025,3025,0
|
|
20240722,113100,77832345,3025,3025,3025,3025,0
|
|
20240722,113000,77832345,3025,3030,3030,3025,6100
|
|
20240722,112900,59354345,3030,3030,3030,3030,0
|
|
20240722,112800,59354345,3030,3030,3030,3030,30
|
|
20240722,112700,59263445,3030,3030,3030,3030,0
|
|
20240722,112600,59263445,3030,3030,3030,3030,1
|
|
20240722,112500,59260415,3030,3030,3030,3030,8
|
|
20240722,112400,59236175,3030,3030,3030,3030,0
|
|
20240722,112300,59236175,3030,3035,3035,3030,515
|
|
20240722,112200,57674225,3035,3035,3035,3035,2
|
|
20240722,112100,57668155,3030,3030,3030,3030,0
|
|
20240722,112000,57668155,3030,3030,3030,3030,0
|
|
20240722,111900,57668155,3030,3030,3030,3030,1
|
|
20240722,111800,57665125,3035,3035,3035,3035,5
|
|
20240722,111700,57649950,3035,3035,3035,3035,0
|
|
20240722,111600,57649950,3035,3030,3035,3030,134
|
|
20240722,111500,57243910,3035,3035,3035,3035,0
|
|
20240722,111400,57243910,3035,3035,3035,3035,100
|
|
20240722,111300,56940410,3035,3035,3035,3035,0
|
|
20240722,111200,56940410,3035,3035,3035,3035,137
|
|
20240722,111100,56524615,3030,3030,3030,3030,113
|
|
20240722,111000,56182225,3035,3035,3035,3035,10
|
|
20240722,110900,56151875,3035,3035,3035,3035,1
|
|
20240722,110800,56148840,3030,3030,3030,3030,0
|
|
20240722,110700,56148840,3030,3030,3030,3030,1785
|
|
20240722,110600,50740290,3035,3035,3035,3035,1
|
|
20240722,110500,50737255,3035,3040,3040,3035,90
|
|
20240722,110400,50464080,3040,3040,3040,3040,12
|
|
20240722,110300,50427600,3035,3035,3035,3035,0
|
|
20240722,110200,50427600,3035,3035,3035,3035,7
|
|
20240722,110100,50406355,3040,3040,3040,3040,1
|
|
20240722,110000,50403315,3040,3035,3040,3035,3187
|
|
20240722,105900,40730760,3035,3035,3035,3035,11
|
|
20240722,105800,40697375,3040,3040,3040,3040,2
|
|
20240722,105700,40691295,3035,3035,3035,3035,0
|
|
20240722,105600,40691295,3035,3035,3035,3035,500
|
|
20240722,105500,39173795,3030,3030,3030,3030,1
|
|
20240722,105400,39170765,3035,3035,3035,3035,2
|
|
20240722,105300,39164695,3030,3030,3030,3030,0
|
|
20240722,105200,39164695,3030,3030,3030,3030,0
|
|
20240722,105100,39164695,3030,3030,3030,3030,0
|
|
20240722,105000,39164695,3030,3030,3030,3030,0
|
|
20240722,104900,39164695,3030,3030,3030,3030,1000
|
|
20240722,104800,36134695,3035,3035,3035,3030,44
|
|
20240722,104700,36001250,3035,3030,3035,3030,564
|
|
20240722,104600,34292325,3035,3035,3035,3035,1
|
|
20240722,104500,34289290,3035,3035,3035,3035,0
|
|
20240722,104400,34289290,3035,3035,3035,3035,2
|
|
20240722,104300,34283220,3040,3040,3040,3040,0
|
|
20240722,104200,34283220,3040,3040,3040,3040,0
|
|
20240722,104100,34283220,3040,3040,3040,3040,0
|
|
20240722,104000,34283220,3040,3040,3040,3040,1
|
|
20240722,103900,34280180,3035,3035,3035,3035,18
|
|
20240722,103800,34225550,3040,3040,3040,3040,1
|
|
20240722,103700,34222510,3040,3040,3040,3040,1
|
|
20240722,103600,34219470,3040,3040,3040,3040,0
|
|
20240722,103500,34219470,3040,3040,3040,3040,30
|
|
20240722,103400,34128270,3040,3040,3040,3040,4
|
|
20240722,103300,34116110,3035,3035,3035,3035,0
|
|
20240722,103200,34116110,3035,3035,3035,3035,0
|
|
20240722,103100,34116110,3035,3035,3035,3035,0
|
|
20240722,103000,34116110,3035,3035,3035,3035,0
|
|
20240722,102900,34116110,3035,3035,3035,3035,0
|
|
20240722,102800,34116110,3035,3040,3040,3035,241
|
|
20240722,102700,33384035,3040,3040,3040,3040,0
|
|
20240722,102600,33384035,3040,3040,3040,3040,2
|
|
20240722,102500,33377955,3040,3040,3040,3040,2
|
|
20240722,102400,33371875,3040,3040,3040,3040,0
|
|
20240722,102300,33371875,3040,3040,3040,3040,2
|
|
20240722,102200,33365795,3040,3040,3040,3040,1
|
|
20240722,102100,33362755,3040,3040,3040,3040,8
|
|
20240722,102000,33338435,3030,3030,3030,3030,240
|
|
20240722,101900,32611235,3035,3035,3035,3035,509
|
|
20240722,101800,31066420,3035,3035,3035,3035,1
|
|
20240722,101700,31063385,3035,3035,3035,3035,102
|
|
20240722,101600,30753815,3035,3040,3040,3035,62
|
|
20240722,101500,30565640,3040,3040,3040,3040,0
|
|
20240722,101400,30565640,3040,3040,3040,3040,1
|
|
20240722,101300,30562600,3035,3035,3035,3035,0
|
|
20240722,101200,30562600,3035,3035,3035,3035,581
|
|
20240722,101100,28799265,3035,3035,3035,3035,1000
|
|
20240722,101000,25764265,3035,3035,3035,3035,0
|
|
20240722,100900,25764265,3035,3035,3035,3035,666
|
|
20240722,100800,23742955,3040,3040,3040,3040,0
|
|
20240722,100700,23742955,3040,3040,3040,3040,0
|
|
20240722,100600,23742955,3040,3035,3040,3035,26
|
|
20240722,100500,23664035,3040,3040,3040,3040,3
|
|
20240722,100400,23654915,3040,3040,3040,3040,3
|
|
20240722,100300,23645795,3040,3040,3040,3035,345
|
|
20240722,100200,22598695,3035,3040,3040,3035,26
|
|
20240722,100100,22519755,3040,3040,3040,3040,21
|
|
20240722,100000,22455915,3040,3040,3040,3040,72
|
|
20240722,095900,22237035,3040,3040,3040,3040,0
|
|
20240722,095800,22237035,3040,3040,3040,3040,277
|
|
20240722,095700,21394955,3045,3045,3045,3045,133
|
|
20240722,095600,20989970,3045,3040,3045,3040,91
|
|
20240722,095500,20713305,3045,3045,3045,3045,0
|
|
20240722,095400,20713305,3045,3045,3045,3045,1
|
|
20240722,095300,20710260,3040,3045,3045,3040,111
|
|
20240722,095200,20372795,3045,3045,3045,3045,0
|
|
20240722,095100,20372795,3045,3045,3045,3045,2
|
|
20240722,095000,20366705,3045,3045,3045,3045,2
|
|
20240722,094900,20360615,3045,3045,3045,3045,20
|
|
20240722,094800,20299715,3045,3045,3045,3045,23
|
|
20240722,094700,20229680,3045,3040,3045,3040,54
|
|
20240722,094600,20065515,3040,3040,3040,3040,401
|
|
20240722,094500,18846475,3040,3040,3040,3040,0
|
|
20240722,094400,18846475,3040,3040,3040,3040,0
|
|
20240722,094300,18846475,3040,3045,3045,3040,347
|
|
20240722,094200,17791590,3045,3045,3045,3045,7
|
|
20240722,094100,17770275,3045,3045,3045,3045,26
|
|
20240722,094000,17691105,3045,3040,3045,3040,592
|
|
20240722,093900,15891285,3045,3045,3045,3045,16
|
|
20240722,093800,15842565,3045,3045,3045,3045,6
|
|
20240722,093700,15824295,3045,3045,3045,3045,2
|
|
20240722,093600,15818205,3045,3045,3045,3045,1
|
|
20240722,093500,15815160,3045,3045,3045,3045,1
|
|
20240722,093400,15812115,3040,3040,3040,3040,0
|
|
20240722,093300,15812115,3040,3040,3040,3040,374
|
|
20240722,093200,14675155,3045,3045,3045,3045,0
|
|
20240722,093100,14675155,3045,3045,3045,3045,3
|
|
20240722,093000,14666020,3045,3050,3050,3045,4
|
|
20240722,092900,14653825,3050,3045,3050,3045,105
|
|
20240722,092800,14333670,3045,3045,3045,3045,15
|
|
20240722,092700,14287995,3045,3045,3045,3045,6
|
|
20240722,092600,14269725,3045,3045,3045,3045,5
|
|
20240722,092500,14254500,3040,3040,3040,3040,0
|
|
20240722,092400,14254500,3040,3045,3045,3040,44
|
|
20240722,092300,14120540,3050,3050,3055,3050,508
|
|
20240722,092200,12571135,3050,3050,3050,3050,0
|
|
20240722,092100,12571135,3050,3055,3055,3050,357
|
|
20240722,092000,11482280,3060,3060,3060,3060,0
|
|
20240722,091900,11482280,3060,3055,3060,3055,9
|
|
20240722,091800,11454745,3060,3060,3060,3060,1
|
|
20240722,091700,11451685,3060,3060,3060,3060,0
|
|
20240722,091600,11451685,3060,3060,3060,3060,0
|
|
20240722,091500,11451685,3060,3055,3060,3055,19
|
|
20240722,091400,11393570,3060,3060,3060,3060,150
|
|
20240722,091300,10934570,3050,3050,3050,3050,0
|
|
20240722,091200,10934570,3050,3050,3050,3050,10
|
|
20240722,091100,10904070,3060,3060,3060,3060,984
|
|
20240722,091000,7893030,3055,3055,3055,3055,26
|
|
20240722,090900,7813600,3055,3055,3055,3055,2
|
|
20240722,090800,7807490,3055,3055,3055,3050,88
|
|
20240722,090700,7539060,3060,3060,3060,3060,2
|
|
20240722,090600,7532940,3045,3040,3045,3040,1139
|
|
20240722,090500,4069120,3040,3040,3040,3035,697
|
|
20240722,090400,1952930,3040,3040,3040,3040,311
|
|
20240722,090300,1007490,3040,3045,3045,3040,83
|
|
20240722,090200,755160,3045,3045,3045,3045,0
|
|
20240722,090100,755160,3045,3045,3045,3045,72
|
|
20240722,090000,535920,3045,3045,3045,3045,176
|