678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201500,55433465,3430,3430,3430,3430,323
|
|
20240722,201400,55433465,3430,3430,3430,3430,0
|
|
20240722,201300,55433465,3430,3430,3430,3430,0
|
|
20240722,201200,55433465,3430,3430,3430,3430,0
|
|
20240722,201100,55433465,3430,3430,3430,3430,0
|
|
20240722,201000,55433465,3430,3430,3430,3430,0
|
|
20240722,200900,55433465,3430,3430,3430,3430,0
|
|
20240722,200800,55433465,3430,3430,3430,3430,0
|
|
20240722,200700,55433465,3430,3430,3430,3430,0
|
|
20240722,200600,55433465,3430,3430,3430,3430,0
|
|
20240722,200500,55433465,3430,3430,3430,3430,0
|
|
20240722,200400,55433465,3430,3430,3430,3430,0
|
|
20240722,200300,55433465,3430,3430,3430,3430,0
|
|
20240722,200200,55433465,3430,3430,3430,3430,0
|
|
20240722,200100,55433465,3430,3430,3430,3430,0
|
|
20240722,200000,55433465,3430,3430,3430,3430,0
|
|
20240722,195900,55433465,3430,3430,3430,3430,0
|
|
20240722,195800,55433465,3430,3430,3430,3430,0
|
|
20240722,195700,55433465,3430,3430,3430,3430,0
|
|
20240722,195600,55433465,3430,3430,3430,3430,0
|
|
20240722,195500,55433465,3430,3430,3430,3430,0
|
|
20240722,195400,55433465,3430,3430,3430,3430,0
|
|
20240722,195300,55433465,3430,3430,3430,3430,0
|
|
20240722,195200,55433465,3430,3430,3430,3430,0
|
|
20240722,195100,55433465,3430,3430,3430,3430,0
|
|
20240722,195000,55433465,3430,3430,3430,3430,0
|
|
20240722,194900,55433465,3430,3430,3430,3430,0
|
|
20240722,194800,55433465,3430,3430,3430,3430,0
|
|
20240722,194700,55433465,3430,3430,3430,3430,0
|
|
20240722,194600,55433465,3430,3430,3430,3430,0
|
|
20240722,194500,55433465,3430,3430,3430,3430,323
|
|
20240722,194400,55433465,3430,3430,3430,3430,0
|
|
20240722,194300,55433465,3430,3430,3430,3430,0
|
|
20240722,194200,55433465,3430,3430,3430,3430,0
|
|
20240722,194100,55433465,3430,3430,3430,3430,0
|
|
20240722,194000,55433465,3430,3430,3430,3430,0
|
|
20240722,193900,55433465,3430,3430,3430,3430,0
|
|
20240722,193800,55433465,3430,3430,3430,3430,0
|
|
20240722,193700,55433465,3430,3430,3430,3430,0
|
|
20240722,193600,55433465,3430,3430,3430,3430,0
|
|
20240722,193500,55433465,3430,3430,3430,3430,0
|
|
20240722,193400,55433465,3430,3430,3430,3430,0
|
|
20240722,193300,55433465,3430,3430,3430,3430,0
|
|
20240722,193200,55433465,3430,3430,3430,3430,0
|
|
20240722,193100,55433465,3430,3430,3430,3430,0
|
|
20240722,193000,55433465,3430,3430,3430,3430,0
|
|
20240722,192900,55433465,3430,3430,3430,3430,0
|
|
20240722,192800,55433465,3430,3430,3430,3430,0
|
|
20240722,192700,55433465,3430,3430,3430,3430,0
|
|
20240722,192600,55433465,3430,3430,3430,3430,0
|
|
20240722,192500,55433465,3430,3430,3430,3430,0
|
|
20240722,192400,55433465,3430,3430,3430,3430,0
|
|
20240722,192300,55433465,3430,3430,3430,3430,0
|
|
20240722,192200,55433465,3430,3430,3430,3430,0
|
|
20240722,192100,55433465,3430,3430,3430,3430,0
|
|
20240722,192000,55433465,3430,3430,3430,3430,0
|
|
20240722,191900,55433465,3430,3430,3430,3430,0
|
|
20240722,191800,55433465,3430,3430,3430,3430,0
|
|
20240722,191700,55433465,3430,3430,3430,3430,0
|
|
20240722,191600,55433465,3430,3430,3430,3430,0
|
|
20240722,191500,55433465,3430,3430,3430,3430,323
|
|
20240722,191400,55433465,3430,3430,3430,3430,0
|
|
20240722,191300,55433465,3430,3430,3430,3430,0
|
|
20240722,191200,55433465,3430,3430,3430,3430,0
|
|
20240722,191100,55433465,3430,3430,3430,3430,0
|
|
20240722,191000,55433465,3430,3430,3430,3430,0
|
|
20240722,190900,55433465,3430,3430,3430,3430,0
|
|
20240722,190800,55433465,3430,3430,3430,3430,0
|
|
20240722,190700,55433465,3430,3430,3430,3430,0
|
|
20240722,190600,55433465,3430,3430,3430,3430,0
|
|
20240722,190500,55433465,3430,3430,3430,3430,0
|
|
20240722,190400,55433465,3430,3430,3430,3430,0
|
|
20240722,190300,55433465,3430,3430,3430,3430,0
|
|
20240722,190200,55433465,3430,3430,3430,3430,0
|
|
20240722,190100,55433465,3430,3430,3430,3430,0
|
|
20240722,190000,55433465,3430,3430,3430,3430,0
|
|
20240722,185900,55433465,3430,3430,3430,3430,0
|
|
20240722,185800,55433465,3430,3430,3430,3430,0
|
|
20240722,185700,55433465,3430,3430,3430,3430,0
|
|
20240722,185600,55433465,3430,3430,3430,3430,0
|
|
20240722,185500,55433465,3430,3430,3430,3430,0
|
|
20240722,185400,55433465,3430,3430,3430,3430,0
|
|
20240722,185300,55433465,3430,3430,3430,3430,0
|
|
20240722,185200,55433465,3430,3430,3430,3430,0
|
|
20240722,185100,55433465,3430,3430,3430,3430,0
|
|
20240722,185000,55433465,3430,3430,3430,3430,0
|
|
20240722,184900,55433465,3430,3430,3430,3430,0
|
|
20240722,184800,55433465,3430,3430,3430,3430,0
|
|
20240722,184700,55433465,3430,3430,3430,3430,0
|
|
20240722,184600,55433465,3430,3430,3430,3430,0
|
|
20240722,184500,55433465,3430,3430,3430,3430,323
|
|
20240722,184400,55433465,3430,3430,3430,3430,0
|
|
20240722,184300,55433465,3430,3430,3430,3430,0
|
|
20240722,184200,55433465,3430,3430,3430,3430,0
|
|
20240722,184100,55433465,3430,3430,3430,3430,0
|
|
20240722,184000,55433465,3430,3430,3430,3430,0
|
|
20240722,183900,55433465,3430,3430,3430,3430,0
|
|
20240722,183800,55433465,3430,3430,3430,3430,0
|
|
20240722,183700,55433465,3430,3430,3430,3430,0
|
|
20240722,183600,55433465,3430,3430,3430,3430,0
|
|
20240722,183500,55433465,3430,3430,3430,3430,0
|
|
20240722,183400,55433465,3430,3430,3430,3430,0
|
|
20240722,183300,55433465,3430,3430,3430,3430,0
|
|
20240722,183200,55433465,3430,3430,3430,3430,0
|
|
20240722,183100,55433465,3430,3430,3430,3430,0
|
|
20240722,183000,55433465,3430,3430,3430,3430,0
|
|
20240722,182900,55433465,3430,3430,3430,3430,0
|
|
20240722,182800,55433465,3430,3430,3430,3430,0
|
|
20240722,182700,55433465,3430,3430,3430,3430,0
|
|
20240722,182600,55433465,3430,3430,3430,3430,0
|
|
20240722,182500,55433465,3430,3430,3430,3430,0
|
|
20240722,182400,55433465,3430,3430,3430,3430,0
|
|
20240722,182300,55433465,3430,3430,3430,3430,0
|
|
20240722,182200,55433465,3430,3430,3430,3430,0
|
|
20240722,182100,55433465,3430,3430,3430,3430,0
|
|
20240722,182000,55433465,3430,3430,3430,3430,0
|
|
20240722,181900,55433465,3430,3430,3430,3430,0
|
|
20240722,181800,55433465,3430,3430,3430,3430,0
|
|
20240722,181700,55433465,3430,3430,3430,3430,0
|
|
20240722,181600,55433465,3430,3430,3430,3430,0
|
|
20240722,181500,55433465,3430,3430,3430,3430,323
|
|
20240722,181400,55433465,3430,3430,3430,3430,0
|
|
20240722,181300,55433465,3430,3430,3430,3430,0
|
|
20240722,181200,55433465,3430,3430,3430,3430,0
|
|
20240722,181100,55433465,3430,3430,3430,3430,0
|
|
20240722,181000,55433465,3430,3430,3430,3430,0
|
|
20240722,180900,55433465,3430,3430,3430,3430,0
|
|
20240722,180800,55433465,3430,3430,3430,3430,0
|
|
20240722,180700,55433465,3430,3430,3430,3430,0
|
|
20240722,180600,55433465,3430,3430,3430,3430,0
|
|
20240722,180500,55433465,3430,3430,3430,3430,0
|
|
20240722,180400,55433465,3430,3430,3430,3430,0
|
|
20240722,180300,55433465,3430,3430,3430,3430,0
|
|
20240722,180200,55433465,3430,3430,3430,3430,0
|
|
20240722,180100,55433465,3430,3430,3430,3430,0
|
|
20240722,180000,55433465,3430,3430,3430,3430,0
|
|
20240722,175900,55433465,3430,3430,3430,3430,0
|
|
20240722,175800,55433465,3430,3430,3430,3430,0
|
|
20240722,175700,55433465,3430,3430,3430,3430,0
|
|
20240722,175600,55433465,3430,3430,3430,3430,0
|
|
20240722,175500,55433465,3430,3430,3430,3430,0
|
|
20240722,175400,55433465,3430,3430,3430,3430,0
|
|
20240722,175300,55433465,3430,3430,3430,3430,0
|
|
20240722,175200,55433465,3430,3430,3430,3430,0
|
|
20240722,175100,55433465,3430,3430,3430,3430,0
|
|
20240722,175000,55433465,3430,3430,3430,3430,0
|
|
20240722,174900,55433465,3430,3430,3430,3430,0
|
|
20240722,174800,55433465,3430,3430,3430,3430,0
|
|
20240722,174700,55433465,3430,3430,3430,3430,0
|
|
20240722,174600,55433465,3430,3430,3430,3430,0
|
|
20240722,174500,55433465,3430,3430,3430,3430,323
|
|
20240722,174400,55433465,3430,3430,3430,3430,0
|
|
20240722,174300,55433465,3430,3430,3430,3430,0
|
|
20240722,174200,55433465,3430,3430,3430,3430,0
|
|
20240722,174100,55433465,3430,3430,3430,3430,0
|
|
20240722,174000,55433465,3430,3430,3430,3430,0
|
|
20240722,173900,55433465,3430,3430,3430,3430,0
|
|
20240722,173800,55433465,3430,3430,3430,3430,0
|
|
20240722,173700,55433465,3430,3430,3430,3430,0
|
|
20240722,173600,55433465,3430,3430,3430,3430,0
|
|
20240722,173500,55433465,3430,3430,3430,3430,0
|
|
20240722,173400,55433465,3430,3430,3430,3430,0
|
|
20240722,173300,55433465,3430,3430,3430,3430,0
|
|
20240722,173200,55433465,3430,3430,3430,3430,0
|
|
20240722,173100,55433465,3430,3430,3430,3430,0
|
|
20240722,173000,55433465,3430,3430,3430,3430,0
|
|
20240722,172900,55433465,3430,3430,3430,3430,0
|
|
20240722,172800,55433465,3430,3430,3430,3430,0
|
|
20240722,172700,55433465,3430,3430,3430,3430,0
|
|
20240722,172600,55433465,3430,3430,3430,3430,0
|
|
20240722,172500,55433465,3430,3430,3430,3430,0
|
|
20240722,172400,55433465,3430,3430,3430,3430,0
|
|
20240722,172300,55433465,3430,3430,3430,3430,0
|
|
20240722,172200,55433465,3430,3430,3430,3430,0
|
|
20240722,172100,55433465,3430,3430,3430,3430,0
|
|
20240722,172000,55433465,3430,3430,3430,3430,0
|
|
20240722,171900,55433465,3430,3430,3430,3430,0
|
|
20240722,171800,55433465,3430,3430,3430,3430,0
|
|
20240722,171700,55433465,3430,3430,3430,3430,0
|
|
20240722,171600,55433465,3430,3430,3430,3430,0
|
|
20240722,171500,55433465,3430,3430,3430,3430,323
|
|
20240722,171400,55433465,3430,3430,3430,3430,0
|
|
20240722,171300,55433465,3430,3430,3430,3430,0
|
|
20240722,171200,55433465,3430,3430,3430,3430,0
|
|
20240722,171100,55433465,3430,3430,3430,3430,0
|
|
20240722,171000,55433465,3430,3430,3430,3430,0
|
|
20240722,170900,55433465,3430,3430,3430,3430,0
|
|
20240722,170800,55433465,3430,3430,3430,3430,0
|
|
20240722,170700,55433465,3430,3430,3430,3430,0
|
|
20240722,170600,55433465,3430,3430,3430,3430,0
|
|
20240722,170500,55433465,3430,3430,3430,3430,0
|
|
20240722,170400,55433465,3430,3430,3430,3430,0
|
|
20240722,170300,55433465,3430,3430,3430,3430,0
|
|
20240722,170200,55433465,3430,3430,3430,3430,0
|
|
20240722,170100,55433465,3430,3430,3430,3430,0
|
|
20240722,170000,55433465,3430,3430,3430,3430,0
|
|
20240722,165900,55433465,3430,3430,3430,3430,0
|
|
20240722,165800,55433465,3430,3430,3430,3430,0
|
|
20240722,165700,55433465,3430,3430,3430,3430,0
|
|
20240722,165600,55433465,3430,3430,3430,3430,0
|
|
20240722,165500,55433465,3430,3430,3430,3430,0
|
|
20240722,165400,55433465,3430,3430,3430,3430,0
|
|
20240722,165300,55433465,3430,3430,3430,3430,0
|
|
20240722,165200,55433465,3430,3430,3430,3430,0
|
|
20240722,165100,55433465,3430,3430,3430,3430,0
|
|
20240722,165000,55433465,3430,3430,3430,3430,0
|
|
20240722,164900,55433465,3430,3430,3430,3430,0
|
|
20240722,164800,55433465,3430,3430,3430,3430,0
|
|
20240722,164700,55433465,3430,3430,3430,3430,0
|
|
20240722,164600,55433465,3430,3430,3430,3430,0
|
|
20240722,164500,55433465,3430,3430,3430,3430,323
|
|
20240722,164400,55433465,3430,3430,3430,3430,0
|
|
20240722,164300,55433465,3430,3430,3430,3430,0
|
|
20240722,164200,55433465,3430,3430,3430,3430,0
|
|
20240722,164100,55433465,3430,3430,3430,3430,0
|
|
20240722,164000,55433465,3430,3430,3430,3430,0
|
|
20240722,163900,55433465,3430,3430,3430,3430,0
|
|
20240722,163800,55433465,3430,3430,3430,3430,0
|
|
20240722,163700,55433465,3430,3430,3430,3430,0
|
|
20240722,163600,55433465,3430,3430,3430,3430,0
|
|
20240722,163500,55433465,3430,3430,3430,3430,0
|
|
20240722,163400,55433465,3430,3430,3430,3430,0
|
|
20240722,163300,55433465,3430,3430,3430,3430,0
|
|
20240722,163200,55433465,3430,3430,3430,3430,0
|
|
20240722,163100,55433465,3430,3430,3430,3430,0
|
|
20240722,163000,55433465,3430,3430,3430,3430,0
|
|
20240722,162900,55433465,3430,3430,3430,3430,0
|
|
20240722,162800,55433465,3430,3430,3430,3430,0
|
|
20240722,162700,55433465,3430,3430,3430,3430,0
|
|
20240722,162600,55433465,3430,3430,3430,3430,0
|
|
20240722,162500,55433465,3430,3430,3430,3430,0
|
|
20240722,162400,55433465,3430,3430,3430,3430,0
|
|
20240722,162300,55433465,3430,3430,3430,3430,0
|
|
20240722,162200,55433465,3430,3430,3430,3430,0
|
|
20240722,162100,55433465,3430,3430,3430,3430,0
|
|
20240722,162000,55433465,3430,3430,3430,3430,0
|
|
20240722,161900,55433465,3430,3430,3430,3430,0
|
|
20240722,161800,55433465,3430,3430,3430,3430,0
|
|
20240722,161700,55433465,3430,3430,3430,3430,0
|
|
20240722,161600,55433465,3430,3430,3430,3430,0
|
|
20240722,161500,55433465,3430,3430,3430,3430,323
|
|
20240722,161400,55433465,3430,3430,3430,3430,0
|
|
20240722,161300,55433465,3430,3430,3430,3430,0
|
|
20240722,161200,55433465,3430,3430,3430,3430,0
|
|
20240722,161100,55433465,3430,3430,3430,3430,0
|
|
20240722,161000,55433465,3430,3430,3430,3430,0
|
|
20240722,160900,55433465,3430,3430,3430,3430,0
|
|
20240722,160800,55433465,3430,3430,3430,3430,0
|
|
20240722,160700,55433465,3430,3430,3430,3430,0
|
|
20240722,160600,55433465,3430,3430,3430,3430,0
|
|
20240722,160500,55433465,3430,3430,3430,3430,0
|
|
20240722,160400,55433465,3430,3430,3430,3430,0
|
|
20240722,160300,55433465,3430,3430,3430,3430,0
|
|
20240722,160200,55433465,3430,3430,3430,3430,0
|
|
20240722,160100,55433465,3430,3430,3430,3430,0
|
|
20240722,160000,55433465,3430,3430,3430,3430,0
|
|
20240722,155900,55433465,3430,3430,3430,3430,0
|
|
20240722,155800,55433465,3430,3430,3430,3430,0
|
|
20240722,155700,55433465,3430,3430,3430,3430,0
|
|
20240722,155600,55433465,3430,3430,3430,3430,0
|
|
20240722,155500,55433465,3430,3430,3430,3430,0
|
|
20240722,155400,55433465,3430,3430,3430,3430,0
|
|
20240722,155300,55433465,3430,3430,3430,3430,0
|
|
20240722,155200,55433465,3430,3430,3430,3430,0
|
|
20240722,155100,55433465,3430,3430,3430,3430,0
|
|
20240722,155000,55433465,3430,3430,3430,3430,0
|
|
20240722,154900,55433465,3430,3430,3430,3430,0
|
|
20240722,154800,55433465,3430,3430,3430,3430,0
|
|
20240722,154700,55433465,3430,3430,3430,3430,0
|
|
20240722,154600,55433465,3430,3430,3430,3430,0
|
|
20240722,154500,55433465,3430,3430,3430,3430,323
|
|
20240722,154400,55433465,3430,3430,3430,3430,0
|
|
20240722,154300,55433465,3430,3430,3430,3430,0
|
|
20240722,154200,55433465,3430,3430,3430,3430,0
|
|
20240722,154100,55433465,3430,3430,3430,3430,0
|
|
20240722,154000,55433465,3430,3430,3430,3430,0
|
|
20240722,153900,55433465,3430,3430,3430,3430,0
|
|
20240722,153800,55433465,3430,3430,3430,3430,0
|
|
20240722,153700,55433465,3430,3430,3430,3430,0
|
|
20240722,153600,55433465,3430,3430,3430,3430,0
|
|
20240722,153500,55433465,3430,3430,3430,3430,0
|
|
20240722,153400,55433465,3430,3430,3430,3430,0
|
|
20240722,153300,55433465,3430,3430,3430,3430,0
|
|
20240722,153200,55433465,3430,3430,3430,3430,0
|
|
20240722,153100,55433465,3430,3430,3430,3430,0
|
|
20240722,153000,55433465,3430,3430,3430,3430,323
|
|
20240722,152900,54325575,3425,3425,3425,3425,0
|
|
20240722,152800,54325575,3425,3425,3425,3425,0
|
|
20240722,152700,54325575,3425,3425,3425,3425,0
|
|
20240722,152600,54325575,3425,3425,3425,3425,0
|
|
20240722,152500,54325575,3425,3425,3425,3425,0
|
|
20240722,152400,54325575,3425,3425,3425,3425,0
|
|
20240722,152300,54325575,3425,3425,3425,3425,0
|
|
20240722,152200,54325575,3425,3425,3425,3425,0
|
|
20240722,152100,54325575,3425,3425,3425,3425,0
|
|
20240722,152000,54325575,3425,3425,3425,3425,0
|
|
20240722,151900,54325575,3425,3415,3425,3415,30
|
|
20240722,151800,54223115,3425,3425,3425,3425,0
|
|
20240722,151700,54223115,3425,3425,3425,3425,0
|
|
20240722,151600,54223115,3425,3425,3425,3425,1
|
|
20240722,151500,54219690,3415,3415,3415,3415,0
|
|
20240722,151400,54219690,3415,3415,3415,3415,0
|
|
20240722,151300,54219690,3415,3415,3415,3415,0
|
|
20240722,151200,54219690,3415,3420,3420,3415,270
|
|
20240722,151100,53296615,3425,3425,3425,3425,0
|
|
20240722,151000,53296615,3425,3425,3425,3425,0
|
|
20240722,150900,53296615,3425,3425,3425,3425,0
|
|
20240722,150800,53296615,3425,3425,3425,3425,0
|
|
20240722,150700,53296615,3425,3425,3425,3425,0
|
|
20240722,150600,53296615,3425,3425,3425,3425,8
|
|
20240722,150500,53269215,3425,3425,3425,3425,0
|
|
20240722,150400,53269215,3425,3425,3425,3425,78
|
|
20240722,150300,53002065,3425,3425,3425,3425,0
|
|
20240722,150200,53002065,3425,3425,3425,3425,0
|
|
20240722,150100,53002065,3425,3425,3425,3425,0
|
|
20240722,150000,53002065,3425,3425,3425,3425,0
|
|
20240722,145900,53002065,3425,3425,3425,3425,0
|
|
20240722,145800,53002065,3425,3425,3425,3425,0
|
|
20240722,145700,53002065,3425,3425,3425,3425,0
|
|
20240722,145600,53002065,3425,3425,3425,3425,0
|
|
20240722,145500,53002065,3425,3425,3425,3425,0
|
|
20240722,145400,53002065,3425,3425,3425,3425,0
|
|
20240722,145300,53002065,3425,3425,3425,3425,79
|
|
20240722,145200,52731490,3425,3425,3425,3425,2
|
|
20240722,145100,52724640,3425,3425,3425,3425,90
|
|
20240722,145000,52416390,3425,3425,3425,3425,0
|
|
20240722,144900,52416390,3425,3425,3425,3425,4
|
|
20240722,144800,52402690,3420,3420,3420,3420,0
|
|
20240722,144700,52402690,3420,3420,3420,3420,304
|
|
20240722,144600,51363010,3420,3420,3420,3420,0
|
|
20240722,144500,51363010,3420,3420,3420,3420,0
|
|
20240722,144400,51363010,3420,3420,3420,3420,0
|
|
20240722,144300,51363010,3420,3420,3420,3420,0
|
|
20240722,144200,51363010,3420,3420,3420,3420,1
|
|
20240722,144100,51359590,3420,3420,3420,3420,3
|
|
20240722,144000,51349330,3430,3430,3430,3430,0
|
|
20240722,143900,51349330,3430,3430,3430,3430,0
|
|
20240722,143800,51349330,3430,3430,3430,3430,25
|
|
20240722,143700,51263580,3430,3430,3430,3430,10
|
|
20240722,143600,51229280,3430,3430,3430,3430,0
|
|
20240722,143500,51229280,3430,3430,3430,3430,2
|
|
20240722,143400,51222420,3430,3430,3430,3430,0
|
|
20240722,143300,51222420,3430,3430,3430,3430,5
|
|
20240722,143200,51205270,3430,3430,3430,3430,0
|
|
20240722,143100,51205270,3430,3430,3430,3430,0
|
|
20240722,143000,51205270,3430,3430,3430,3430,0
|
|
20240722,142900,51205270,3430,3430,3430,3430,0
|
|
20240722,142800,51205270,3430,3430,3430,3430,1
|
|
20240722,142700,51201840,3430,3430,3430,3430,0
|
|
20240722,142600,51201840,3430,3430,3430,3430,0
|
|
20240722,142500,51201840,3430,3430,3430,3430,0
|
|
20240722,142400,51201840,3430,3430,3430,3430,0
|
|
20240722,142300,51201840,3430,3430,3430,3430,0
|
|
20240722,142200,51201840,3430,3430,3430,3430,0
|
|
20240722,142100,51201840,3430,3430,3430,3430,0
|
|
20240722,142000,51201840,3430,3430,3430,3430,0
|
|
20240722,141900,51201840,3430,3430,3430,3430,0
|
|
20240722,141800,51201840,3430,3425,3430,3425,130
|
|
20240722,141700,50756215,3430,3430,3430,3430,0
|
|
20240722,141600,50756215,3430,3430,3430,3430,0
|
|
20240722,141500,50756215,3430,3430,3430,3430,0
|
|
20240722,141400,50756215,3430,3430,3430,3430,0
|
|
20240722,141300,50756215,3430,3430,3430,3430,0
|
|
20240722,141200,50756215,3430,3430,3430,3430,0
|
|
20240722,141100,50756215,3430,3430,3430,3430,0
|
|
20240722,141000,50756215,3430,3415,3430,3415,35
|
|
20240722,140900,50636675,3415,3415,3415,3415,215
|
|
20240722,140800,49902450,3420,3420,3420,3420,0
|
|
20240722,140700,49902450,3420,3420,3420,3420,0
|
|
20240722,140600,49902450,3420,3420,3420,3420,0
|
|
20240722,140500,49902450,3420,3420,3420,3420,0
|
|
20240722,140400,49902450,3420,3420,3420,3420,0
|
|
20240722,140300,49902450,3420,3420,3420,3420,0
|
|
20240722,140200,49902450,3420,3420,3420,3420,0
|
|
20240722,140100,49902450,3420,3420,3420,3420,1
|
|
20240722,140000,49899030,3410,3410,3410,3410,0
|
|
20240722,135900,49899030,3410,3410,3410,3410,0
|
|
20240722,135800,49899030,3410,3410,3410,3410,0
|
|
20240722,135700,49899030,3410,3415,3415,3410,1499
|
|
20240722,135600,44784365,3430,3430,3430,3430,0
|
|
20240722,135500,44784365,3430,3430,3430,3430,0
|
|
20240722,135400,44784365,3430,3430,3430,3430,0
|
|
20240722,135300,44784365,3430,3430,3430,3430,0
|
|
20240722,135200,44784365,3430,3430,3430,3430,0
|
|
20240722,135100,44784365,3430,3430,3430,3430,0
|
|
20240722,135000,44784365,3430,3430,3430,3430,0
|
|
20240722,134900,44784365,3430,3430,3430,3430,0
|
|
20240722,134800,44784365,3430,3430,3430,3430,0
|
|
20240722,134700,44784365,3430,3430,3430,3430,1
|
|
20240722,134600,44780935,3425,3410,3425,3410,2
|
|
20240722,134500,44774100,3430,3430,3430,3430,0
|
|
20240722,134400,44774100,3430,3430,3430,3430,0
|
|
20240722,134300,44774100,3430,3415,3430,3415,196
|
|
20240722,134200,44104255,3415,3415,3415,3415,34
|
|
20240722,134100,43988145,3415,3415,3415,3415,0
|
|
20240722,134000,43988145,3415,3415,3415,3415,11
|
|
20240722,133900,43950580,3415,3415,3415,3415,0
|
|
20240722,133800,43950580,3415,3415,3415,3415,0
|
|
20240722,133700,43950580,3415,3415,3415,3415,5
|
|
20240722,133600,43933505,3415,3415,3415,3415,0
|
|
20240722,133500,43933505,3415,3415,3415,3415,2
|
|
20240722,133400,43926675,3415,3415,3415,3415,0
|
|
20240722,133300,43926675,3415,3415,3415,3415,5
|
|
20240722,133200,43909600,3415,3415,3415,3415,2
|
|
20240722,133100,43902770,3415,3415,3415,3415,22
|
|
20240722,133000,43827640,3415,3415,3415,3415,43
|
|
20240722,132900,43680795,3415,3415,3415,3415,48
|
|
20240722,132800,43516875,3415,3415,3415,3415,300
|
|
20240722,132700,42492375,3415,3415,3415,3415,541
|
|
20240722,132600,40644860,3415,3415,3415,3415,100
|
|
20240722,132500,40303360,3420,3420,3420,3420,0
|
|
20240722,132400,40303360,3420,3420,3420,3420,0
|
|
20240722,132300,40303360,3420,3420,3420,3420,5
|
|
20240722,132200,40286260,3420,3420,3420,3420,0
|
|
20240722,132100,40286260,3420,3420,3420,3420,1
|
|
20240722,132000,40282840,3415,3415,3415,3415,468
|
|
20240722,131900,38684620,3420,3420,3420,3420,0
|
|
20240722,131800,38684620,3420,3420,3420,3420,36
|
|
20240722,131700,38561500,3420,3420,3420,3420,10
|
|
20240722,131600,38527300,3420,3420,3420,3420,0
|
|
20240722,131500,38527300,3420,3420,3420,3420,0
|
|
20240722,131400,38527300,3420,3420,3420,3420,0
|
|
20240722,131300,38527300,3420,3420,3420,3420,0
|
|
20240722,131200,38527300,3420,3420,3420,3420,37
|
|
20240722,131100,38400760,3420,3420,3420,3420,1
|
|
20240722,131000,38397340,3415,3415,3415,3415,0
|
|
20240722,130900,38397340,3415,3415,3415,3415,0
|
|
20240722,130800,38397340,3415,3415,3415,3415,0
|
|
20240722,130700,38397340,3415,3415,3415,3415,0
|
|
20240722,130600,38397340,3415,3415,3415,3415,0
|
|
20240722,130500,38397340,3415,3415,3415,3415,0
|
|
20240722,130400,38397340,3415,3415,3415,3415,100
|
|
20240722,130300,38055840,3415,3415,3415,3415,0
|
|
20240722,130200,38055840,3415,3415,3415,3415,0
|
|
20240722,130100,38055840,3415,3415,3415,3415,413
|
|
20240722,130000,36645445,3415,3415,3415,3415,24
|
|
20240722,125900,36563485,3415,3415,3415,3415,0
|
|
20240722,125800,36563485,3415,3415,3415,3415,25
|
|
20240722,125700,36478110,3435,3435,3435,3435,0
|
|
20240722,125600,36478110,3435,3435,3435,3435,0
|
|
20240722,125500,36478110,3435,3435,3435,3435,0
|
|
20240722,125400,36478110,3435,3435,3435,3435,0
|
|
20240722,125300,36478110,3435,3435,3435,3435,0
|
|
20240722,125200,36478110,3435,3435,3435,3435,0
|
|
20240722,125100,36478110,3435,3435,3435,3435,0
|
|
20240722,125000,36478110,3435,3435,3435,3435,0
|
|
20240722,124900,36478110,3435,3435,3435,3435,10
|
|
20240722,124800,36443760,3435,3435,3435,3435,44
|
|
20240722,124700,36292620,3415,3415,3415,3415,748
|
|
20240722,124600,33738200,3415,3415,3415,3415,0
|
|
20240722,124500,33738200,3415,3415,3415,3415,0
|
|
20240722,124400,33738200,3415,3415,3415,3415,1723
|
|
20240722,124300,27854155,3440,3440,3440,3440,0
|
|
20240722,124200,27854155,3440,3440,3440,3440,0
|
|
20240722,124100,27854155,3440,3440,3440,3440,0
|
|
20240722,124000,27854155,3440,3440,3440,3440,0
|
|
20240722,123900,27854155,3440,3440,3440,3440,0
|
|
20240722,123800,27854155,3440,3440,3440,3440,0
|
|
20240722,123700,27854155,3440,3440,3440,3440,0
|
|
20240722,123600,27854155,3440,3440,3440,3440,26
|
|
20240722,123500,27764715,3440,3440,3440,3440,0
|
|
20240722,123400,27764715,3440,3440,3440,3440,1
|
|
20240722,123300,27761275,3415,3415,3415,3415,125
|
|
20240722,123200,27334400,3440,3440,3440,3440,0
|
|
20240722,123100,27334400,3440,3440,3440,3440,0
|
|
20240722,123000,27334400,3440,3440,3440,3440,0
|
|
20240722,122900,27334400,3440,3440,3440,3440,0
|
|
20240722,122800,27334400,3440,3440,3440,3440,0
|
|
20240722,122700,27334400,3440,3440,3440,3440,0
|
|
20240722,122600,27334400,3440,3440,3440,3440,0
|
|
20240722,122500,27334400,3440,3440,3440,3440,0
|
|
20240722,122400,27334400,3440,3440,3440,3440,1
|
|
20240722,122300,27330960,3415,3415,3415,3415,0
|
|
20240722,122200,27330960,3415,3415,3415,3415,0
|
|
20240722,122100,27330960,3415,3425,3425,3415,1500
|
|
20240722,122000,22206140,3440,3440,3440,3440,0
|
|
20240722,121900,22206140,3440,3440,3440,3440,0
|
|
20240722,121800,22206140,3440,3440,3440,3440,0
|
|
20240722,121700,22206140,3440,3440,3440,3440,0
|
|
20240722,121600,22206140,3440,3440,3440,3440,0
|
|
20240722,121500,22206140,3440,3440,3440,3440,0
|
|
20240722,121400,22206140,3440,3435,3440,3435,149
|
|
20240722,121300,21694320,3435,3435,3435,3435,0
|
|
20240722,121200,21694320,3435,3435,3435,3435,0
|
|
20240722,121100,21694320,3435,3435,3435,3435,0
|
|
20240722,121000,21694320,3435,3435,3435,3435,0
|
|
20240722,120900,21694320,3435,3435,3435,3435,0
|
|
20240722,120800,21694320,3435,3435,3435,3435,0
|
|
20240722,120700,21694320,3435,3435,3435,3435,0
|
|
20240722,120600,21694320,3435,3435,3435,3435,0
|
|
20240722,120500,21694320,3435,3435,3435,3435,0
|
|
20240722,120400,21694320,3435,3435,3435,3435,0
|
|
20240722,120300,21694320,3435,3435,3435,3435,0
|
|
20240722,120200,21694320,3435,3435,3435,3435,0
|
|
20240722,120100,21694320,3435,3435,3435,3435,0
|
|
20240722,120000,21694320,3435,3435,3435,3435,0
|
|
20240722,115900,21694320,3435,3435,3435,3435,0
|
|
20240722,115800,21694320,3435,3435,3435,3435,0
|
|
20240722,115700,21694320,3435,3435,3435,3435,0
|
|
20240722,115600,21694320,3435,3435,3435,3435,0
|
|
20240722,115500,21694320,3435,3435,3435,3435,0
|
|
20240722,115400,21694320,3435,3435,3435,3435,0
|
|
20240722,115300,21694320,3435,3435,3435,3435,0
|
|
20240722,115200,21694320,3435,3435,3435,3435,116
|
|
20240722,115100,21295860,3425,3425,3425,3425,0
|
|
20240722,115000,21295860,3425,3425,3425,3425,0
|
|
20240722,114900,21295860,3425,3425,3425,3425,0
|
|
20240722,114800,21295860,3425,3425,3425,3425,0
|
|
20240722,114700,21295860,3425,3425,3425,3425,0
|
|
20240722,114600,21295860,3425,3425,3425,3425,0
|
|
20240722,114500,21295860,3425,3425,3425,3425,0
|
|
20240722,114400,21295860,3425,3425,3425,3425,0
|
|
20240722,114300,21295860,3425,3425,3425,3425,3
|
|
20240722,114200,21285585,3435,3435,3435,3435,0
|
|
20240722,114100,21285585,3435,3435,3435,3435,0
|
|
20240722,114000,21285585,3435,3435,3435,3435,0
|
|
20240722,113900,21285585,3435,3435,3435,3435,4
|
|
20240722,113800,21271845,3430,3430,3430,3430,0
|
|
20240722,113700,21271845,3430,3430,3430,3430,0
|
|
20240722,113600,21271845,3430,3430,3430,3430,1
|
|
20240722,113500,21268415,3440,3440,3440,3440,0
|
|
20240722,113400,21268415,3440,3440,3440,3440,0
|
|
20240722,113300,21268415,3440,3440,3440,3440,21
|
|
20240722,113200,21196175,3435,3435,3435,3435,0
|
|
20240722,113100,21196175,3435,3435,3435,3435,0
|
|
20240722,113000,21196175,3435,3435,3435,3435,0
|
|
20240722,112900,21196175,3435,3435,3435,3435,0
|
|
20240722,112800,21196175,3435,3435,3435,3435,0
|
|
20240722,112700,21196175,3435,3440,3440,3435,2
|
|
20240722,112600,21189300,3445,3445,3445,3445,0
|
|
20240722,112500,21189300,3445,3445,3445,3445,0
|
|
20240722,112400,21189300,3445,3445,3445,3445,0
|
|
20240722,112300,21189300,3445,3445,3445,3445,0
|
|
20240722,112200,21189300,3445,3445,3445,3445,0
|
|
20240722,112100,21189300,3445,3445,3445,3445,0
|
|
20240722,112000,21189300,3445,3445,3445,3445,0
|
|
20240722,111900,21189300,3445,3445,3445,3445,0
|
|
20240722,111800,21189300,3445,3445,3445,3445,0
|
|
20240722,111700,21189300,3445,3445,3445,3445,0
|
|
20240722,111600,21189300,3445,3445,3445,3445,0
|
|
20240722,111500,21189300,3445,3445,3445,3445,0
|
|
20240722,111400,21189300,3445,3445,3445,3445,0
|
|
20240722,111300,21189300,3445,3445,3445,3445,0
|
|
20240722,111200,21189300,3445,3445,3445,3445,0
|
|
20240722,111100,21189300,3445,3445,3445,3445,0
|
|
20240722,111000,21189300,3445,3430,3445,3430,205
|
|
20240722,110900,20486135,3430,3430,3430,3430,0
|
|
20240722,110800,20486135,3430,3430,3430,3430,0
|
|
20240722,110700,20486135,3430,3430,3430,3430,0
|
|
20240722,110600,20486135,3430,3430,3430,3430,0
|
|
20240722,110500,20486135,3430,3430,3430,3430,0
|
|
20240722,110400,20486135,3430,3430,3430,3430,0
|
|
20240722,110300,20486135,3430,3430,3430,3430,4
|
|
20240722,110200,20472415,3430,3430,3430,3430,0
|
|
20240722,110100,20472415,3430,3430,3430,3430,0
|
|
20240722,110000,20472415,3430,3430,3430,3430,0
|
|
20240722,105900,20472415,3430,3430,3430,3430,6
|
|
20240722,105800,20451835,3430,3430,3430,3430,0
|
|
20240722,105700,20451835,3430,3430,3430,3430,0
|
|
20240722,105600,20451835,3430,3430,3430,3430,0
|
|
20240722,105500,20451835,3430,3430,3430,3430,1
|
|
20240722,105400,20448405,3420,3420,3420,3420,0
|
|
20240722,105300,20448405,3420,3420,3420,3420,3
|
|
20240722,105200,20438145,3420,3420,3420,3420,420
|
|
20240722,105100,19001745,3425,3425,3425,3425,0
|
|
20240722,105000,19001745,3425,3430,3430,3425,312
|
|
20240722,104900,17932735,3430,3430,3430,3430,0
|
|
20240722,104800,17932735,3430,3435,3435,3430,400
|
|
20240722,104700,16560370,3435,3435,3435,3435,0
|
|
20240722,104600,16560370,3435,3435,3435,3435,0
|
|
20240722,104500,16560370,3435,3440,3440,3435,100
|
|
20240722,104400,16216855,3440,3440,3440,3440,50
|
|
20240722,104300,16044855,3450,3450,3450,3450,0
|
|
20240722,104200,16044855,3450,3450,3450,3450,0
|
|
20240722,104100,16044855,3450,3450,3450,3450,0
|
|
20240722,104000,16044855,3450,3450,3450,3450,0
|
|
20240722,103900,16044855,3450,3445,3450,3445,11
|
|
20240722,103800,16006955,3450,3450,3450,3450,0
|
|
20240722,103700,16006955,3450,3450,3450,3450,0
|
|
20240722,103600,16006955,3450,3450,3450,3450,0
|
|
20240722,103500,16006955,3450,3450,3450,3450,64
|
|
20240722,103400,15786155,3450,3450,3450,3450,0
|
|
20240722,103300,15786155,3450,3450,3450,3450,0
|
|
20240722,103200,15786155,3450,3450,3450,3450,0
|
|
20240722,103100,15786155,3450,3450,3450,3450,1
|
|
20240722,103000,15782705,3445,3445,3445,3445,182
|
|
20240722,102900,15155715,3450,3450,3450,3450,0
|
|
20240722,102800,15155715,3450,3450,3450,3450,0
|
|
20240722,102700,15155715,3450,3450,3450,3450,0
|
|
20240722,102600,15155715,3450,3450,3450,3450,0
|
|
20240722,102500,15155715,3450,3450,3450,3450,384
|
|
20240722,102400,13830915,3450,3450,3450,3450,0
|
|
20240722,102300,13830915,3450,3450,3450,3450,0
|
|
20240722,102200,13830915,3450,3450,3450,3450,0
|
|
20240722,102100,13830915,3450,3450,3450,3450,8
|
|
20240722,102000,13803315,3450,3450,3450,3450,0
|
|
20240722,101900,13803315,3450,3450,3450,3450,0
|
|
20240722,101800,13803315,3450,3450,3450,3450,0
|
|
20240722,101700,13803315,3450,3450,3450,3450,0
|
|
20240722,101600,13803315,3450,3450,3450,3450,4
|
|
20240722,101500,13789515,3450,3450,3450,3450,1
|
|
20240722,101400,13786065,3445,3445,3445,3445,58
|
|
20240722,101300,13586255,3450,3450,3450,3450,0
|
|
20240722,101200,13586255,3450,3450,3450,3450,0
|
|
20240722,101100,13586255,3450,3450,3450,3450,0
|
|
20240722,101000,13586255,3450,3450,3450,3450,0
|
|
20240722,100900,13586255,3450,3450,3450,3450,0
|
|
20240722,100800,13586255,3450,3450,3450,3450,0
|
|
20240722,100700,13586255,3450,3450,3450,3450,1
|
|
20240722,100600,13582805,3450,3450,3450,3450,0
|
|
20240722,100500,13582805,3450,3450,3450,3450,0
|
|
20240722,100400,13582805,3450,3450,3450,3450,0
|
|
20240722,100300,13582805,3450,3450,3450,3450,0
|
|
20240722,100200,13582805,3450,3450,3450,3450,20
|
|
20240722,100100,13513805,3450,3450,3450,3450,0
|
|
20240722,100000,13513805,3450,3450,3450,3450,0
|
|
20240722,095900,13513805,3450,3450,3450,3450,49
|
|
20240722,095800,13344755,3450,3450,3450,3450,1
|
|
20240722,095700,13341305,3440,3440,3440,3440,20
|
|
20240722,095600,13272505,3450,3450,3450,3450,0
|
|
20240722,095500,13272505,3450,3450,3450,3450,0
|
|
20240722,095400,13272505,3450,3450,3450,3450,2
|
|
20240722,095300,13265605,3440,3440,3440,3440,0
|
|
20240722,095200,13265605,3440,3440,3440,3440,0
|
|
20240722,095100,13265605,3440,3440,3440,3440,0
|
|
20240722,095000,13265605,3440,3440,3440,3440,0
|
|
20240722,094900,13265605,3440,3440,3440,3440,0
|
|
20240722,094800,13265605,3440,3440,3440,3440,0
|
|
20240722,094700,13265605,3440,3440,3440,3440,236
|
|
20240722,094600,12453765,3450,3450,3450,3450,600
|
|
20240722,094500,10383765,3445,3450,3450,3445,312
|
|
20240722,094400,9308505,3450,3450,3450,3450,0
|
|
20240722,094300,9308505,3450,3455,3455,3450,28
|
|
20240722,094200,9211855,3455,3455,3455,3455,0
|
|
20240722,094100,9211855,3455,3455,3455,3455,53
|
|
20240722,094000,9028740,3455,3455,3455,3455,4
|
|
20240722,093900,9014920,3460,3460,3460,3460,28
|
|
20240722,093800,8918040,3460,3460,3460,3460,0
|
|
20240722,093700,8918040,3460,3460,3460,3460,0
|
|
20240722,093600,8918040,3460,3460,3460,3460,0
|
|
20240722,093500,8918040,3460,3460,3460,3460,0
|
|
20240722,093400,8918040,3460,3460,3460,3460,0
|
|
20240722,093300,8918040,3460,3460,3460,3460,0
|
|
20240722,093200,8918040,3460,3460,3460,3460,1
|
|
20240722,093100,8914580,3460,3460,3460,3460,0
|
|
20240722,093000,8914580,3460,3460,3465,3460,16
|
|
20240722,092900,8859215,3460,3460,3460,3460,44
|
|
20240722,092800,8706975,3460,3460,3460,3460,0
|
|
20240722,092700,8706975,3460,3460,3460,3460,3
|
|
20240722,092600,8696595,3465,3465,3465,3465,0
|
|
20240722,092500,8696595,3465,3465,3465,3465,4
|
|
20240722,092400,8682735,3465,3465,3465,3465,0
|
|
20240722,092300,8682735,3465,3470,3470,3465,32
|
|
20240722,092200,8571705,3475,3475,3475,3475,0
|
|
20240722,092100,8571705,3475,3475,3475,3475,0
|
|
20240722,092000,8571705,3475,3475,3475,3475,0
|
|
20240722,091900,8571705,3475,3475,3475,3475,0
|
|
20240722,091800,8571705,3475,3475,3475,3475,0
|
|
20240722,091700,8571705,3475,3475,3475,3475,0
|
|
20240722,091600,8571705,3475,3460,3475,3460,242
|
|
20240722,091500,7733920,3460,3460,3460,3460,0
|
|
20240722,091400,7733920,3460,3460,3460,3460,0
|
|
20240722,091300,7733920,3460,3460,3460,3460,0
|
|
20240722,091200,7733920,3460,3460,3460,3460,600
|
|
20240722,091100,5657920,3460,3460,3460,3460,0
|
|
20240722,091000,5657920,3460,3460,3460,3460,0
|
|
20240722,090900,5657920,3460,3460,3460,3460,0
|
|
20240722,090800,5657920,3460,3460,3460,3460,150
|
|
20240722,090700,5138920,3460,3460,3460,3460,1000
|
|
20240722,090600,1678920,3460,3460,3460,3460,14
|
|
20240722,090500,1630480,3460,3460,3460,3460,1
|
|
20240722,090400,1627020,3460,3460,3460,3460,2
|
|
20240722,090300,1620100,3440,3460,3460,3440,189
|
|
20240722,090200,966920,3460,3460,3460,3460,0
|
|
20240722,090100,966920,3460,3460,3460,3460,0
|
|
20240722,090000,966920,3460,3440,3460,3440,281
|