624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192100,144407925,4605,4605,4605,4605,823
|
|
20240724,192000,144407925,4605,4605,4605,4605,0
|
|
20240724,191900,144407925,4605,4605,4605,4605,0
|
|
20240724,191800,144407925,4605,4605,4605,4605,0
|
|
20240724,191700,144407925,4605,4605,4605,4605,0
|
|
20240724,191600,144407925,4605,4605,4605,4605,0
|
|
20240724,191500,144407925,4605,4605,4605,4605,0
|
|
20240724,191400,144407925,4605,4605,4605,4605,0
|
|
20240724,191300,144407925,4605,4605,4605,4605,0
|
|
20240724,191200,144407925,4605,4605,4605,4605,0
|
|
20240724,191100,144407925,4605,4605,4605,4605,0
|
|
20240724,191000,144407925,4605,4605,4605,4605,0
|
|
20240724,190900,144407925,4605,4605,4605,4605,0
|
|
20240724,190800,144407925,4605,4605,4605,4605,0
|
|
20240724,190700,144407925,4605,4605,4605,4605,0
|
|
20240724,190600,144407925,4605,4605,4605,4605,0
|
|
20240724,190500,144407925,4605,4605,4605,4605,0
|
|
20240724,190400,144407925,4605,4605,4605,4605,0
|
|
20240724,190300,144407925,4605,4605,4605,4605,0
|
|
20240724,190200,144407925,4605,4605,4605,4605,0
|
|
20240724,190100,144407925,4605,4605,4605,4605,0
|
|
20240724,190000,144407925,4605,4605,4605,4605,0
|
|
20240724,185900,144407925,4605,4605,4605,4605,0
|
|
20240724,185800,144407925,4605,4605,4605,4605,0
|
|
20240724,185700,144407925,4605,4605,4605,4605,0
|
|
20240724,185600,144407925,4605,4605,4605,4605,0
|
|
20240724,185500,144407925,4605,4605,4605,4605,0
|
|
20240724,185400,144407925,4605,4605,4605,4605,0
|
|
20240724,185300,144407925,4605,4605,4605,4605,0
|
|
20240724,185200,144407925,4605,4605,4605,4605,0
|
|
20240724,185100,144407925,4605,4605,4605,4605,823
|
|
20240724,185000,144407925,4605,4605,4605,4605,0
|
|
20240724,184900,144407925,4605,4605,4605,4605,0
|
|
20240724,184800,144407925,4605,4605,4605,4605,0
|
|
20240724,184700,144407925,4605,4605,4605,4605,0
|
|
20240724,184600,144407925,4605,4605,4605,4605,0
|
|
20240724,184500,144407925,4605,4605,4605,4605,0
|
|
20240724,184400,144407925,4605,4605,4605,4605,0
|
|
20240724,184300,144407925,4605,4605,4605,4605,0
|
|
20240724,184200,144407925,4605,4605,4605,4605,0
|
|
20240724,184100,144407925,4605,4605,4605,4605,0
|
|
20240724,184000,144407925,4605,4605,4605,4605,0
|
|
20240724,183900,144407925,4605,4605,4605,4605,0
|
|
20240724,183800,144407925,4605,4605,4605,4605,0
|
|
20240724,183700,144407925,4605,4605,4605,4605,0
|
|
20240724,183600,144407925,4605,4605,4605,4605,0
|
|
20240724,183500,144407925,4605,4605,4605,4605,0
|
|
20240724,183400,144407925,4605,4605,4605,4605,0
|
|
20240724,183300,144407925,4605,4605,4605,4605,0
|
|
20240724,183200,144407925,4605,4605,4605,4605,0
|
|
20240724,183100,144407925,4605,4605,4605,4605,0
|
|
20240724,183000,144407925,4605,4605,4605,4605,0
|
|
20240724,182900,144407925,4605,4605,4605,4605,0
|
|
20240724,182800,144407925,4605,4605,4605,4605,0
|
|
20240724,182700,144407925,4605,4605,4605,4605,0
|
|
20240724,182600,144407925,4605,4605,4605,4605,0
|
|
20240724,182500,144407925,4605,4605,4605,4605,0
|
|
20240724,182400,144407925,4605,4605,4605,4605,0
|
|
20240724,182300,144407925,4605,4605,4605,4605,0
|
|
20240724,182200,144407925,4605,4605,4605,4605,0
|
|
20240724,182100,144407925,4605,4605,4605,4605,823
|
|
20240724,182000,144407925,4605,4605,4605,4605,0
|
|
20240724,181900,144407925,4605,4605,4605,4605,0
|
|
20240724,181800,144407925,4605,4605,4605,4605,0
|
|
20240724,181700,144407925,4605,4605,4605,4605,0
|
|
20240724,181600,144407925,4605,4605,4605,4605,0
|
|
20240724,181500,144407925,4605,4605,4605,4605,0
|
|
20240724,181400,144407925,4605,4605,4605,4605,0
|
|
20240724,181300,144407925,4605,4605,4605,4605,0
|
|
20240724,181200,144407925,4605,4605,4605,4605,0
|
|
20240724,181100,144407925,4605,4605,4605,4605,0
|
|
20240724,181000,144407925,4605,4605,4605,4605,0
|
|
20240724,180900,144407925,4605,4605,4605,4605,0
|
|
20240724,180800,144407925,4605,4605,4605,4605,0
|
|
20240724,180700,144407925,4605,4605,4605,4605,0
|
|
20240724,180600,144407925,4605,4605,4605,4605,0
|
|
20240724,180500,144407925,4605,4605,4605,4605,0
|
|
20240724,180400,144407925,4605,4605,4605,4605,0
|
|
20240724,180300,144407925,4605,4605,4605,4605,0
|
|
20240724,180200,144407925,4605,4605,4605,4605,0
|
|
20240724,180100,144407925,4605,4605,4605,4605,0
|
|
20240724,180000,144407925,4605,4605,4605,4605,0
|
|
20240724,175900,144407925,4605,4605,4605,4605,0
|
|
20240724,175800,144407925,4605,4605,4605,4605,0
|
|
20240724,175700,144407925,4605,4605,4605,4605,0
|
|
20240724,175600,144407925,4605,4605,4605,4605,0
|
|
20240724,175500,144407925,4605,4605,4605,4605,0
|
|
20240724,175400,144407925,4605,4605,4605,4605,0
|
|
20240724,175300,144407925,4605,4605,4605,4605,0
|
|
20240724,175200,144407925,4605,4605,4605,4605,0
|
|
20240724,175100,144407925,4605,4605,4605,4605,823
|
|
20240724,175000,144407925,4605,4605,4605,4605,0
|
|
20240724,174900,144407925,4605,4605,4605,4605,0
|
|
20240724,174800,144407925,4605,4605,4605,4605,0
|
|
20240724,174700,144407925,4605,4605,4605,4605,0
|
|
20240724,174600,144407925,4605,4605,4605,4605,0
|
|
20240724,174500,144407925,4605,4605,4605,4605,0
|
|
20240724,174400,144407925,4605,4605,4605,4605,0
|
|
20240724,174300,144407925,4605,4605,4605,4605,0
|
|
20240724,174200,144407925,4605,4605,4605,4605,0
|
|
20240724,174100,144407925,4605,4605,4605,4605,0
|
|
20240724,174000,144407925,4605,4605,4605,4605,0
|
|
20240724,173900,144407925,4605,4605,4605,4605,0
|
|
20240724,173800,144407925,4605,4605,4605,4605,0
|
|
20240724,173700,144407925,4605,4605,4605,4605,0
|
|
20240724,173600,144407925,4605,4605,4605,4605,0
|
|
20240724,173500,144407925,4605,4605,4605,4605,0
|
|
20240724,173400,144407925,4605,4605,4605,4605,0
|
|
20240724,173300,144407925,4605,4605,4605,4605,0
|
|
20240724,173200,144407925,4605,4605,4605,4605,0
|
|
20240724,173100,144407925,4605,4605,4605,4605,0
|
|
20240724,173000,144407925,4605,4605,4605,4605,0
|
|
20240724,172900,144407925,4605,4605,4605,4605,0
|
|
20240724,172800,144407925,4605,4605,4605,4605,0
|
|
20240724,172700,144407925,4605,4605,4605,4605,0
|
|
20240724,172600,144407925,4605,4605,4605,4605,0
|
|
20240724,172500,144407925,4605,4605,4605,4605,0
|
|
20240724,172400,144407925,4605,4605,4605,4605,0
|
|
20240724,172300,144407925,4605,4605,4605,4605,0
|
|
20240724,172200,144407925,4605,4605,4605,4605,0
|
|
20240724,172100,144407925,4605,4605,4605,4605,823
|
|
20240724,172000,144407925,4605,4605,4605,4605,0
|
|
20240724,171900,144407925,4605,4605,4605,4605,0
|
|
20240724,171800,144407925,4605,4605,4605,4605,0
|
|
20240724,171700,144407925,4605,4605,4605,4605,0
|
|
20240724,171600,144407925,4605,4605,4605,4605,0
|
|
20240724,171500,144407925,4605,4605,4605,4605,0
|
|
20240724,171400,144407925,4605,4605,4605,4605,0
|
|
20240724,171300,144407925,4605,4605,4605,4605,0
|
|
20240724,171200,144407925,4605,4605,4605,4605,0
|
|
20240724,171100,144407925,4605,4605,4605,4605,0
|
|
20240724,171000,144407925,4605,4605,4605,4605,0
|
|
20240724,170900,144407925,4605,4605,4605,4605,0
|
|
20240724,170800,144407925,4605,4605,4605,4605,0
|
|
20240724,170700,144407925,4605,4605,4605,4605,0
|
|
20240724,170600,144407925,4605,4605,4605,4605,0
|
|
20240724,170500,144407925,4605,4605,4605,4605,0
|
|
20240724,170400,144407925,4605,4605,4605,4605,0
|
|
20240724,170300,144407925,4605,4605,4605,4605,0
|
|
20240724,170200,144407925,4605,4605,4605,4605,0
|
|
20240724,170100,144407925,4605,4605,4605,4605,0
|
|
20240724,170000,144407925,4605,4605,4605,4605,0
|
|
20240724,165900,144407925,4605,4605,4605,4605,0
|
|
20240724,165800,144407925,4605,4605,4605,4605,0
|
|
20240724,165700,144407925,4605,4605,4605,4605,0
|
|
20240724,165600,144407925,4605,4605,4605,4605,0
|
|
20240724,165500,144407925,4605,4605,4605,4605,0
|
|
20240724,165400,144407925,4605,4605,4605,4605,0
|
|
20240724,165300,144407925,4605,4605,4605,4605,0
|
|
20240724,165200,144407925,4605,4605,4605,4605,0
|
|
20240724,165100,144407925,4605,4605,4605,4605,823
|
|
20240724,165000,144407925,4605,4605,4605,4605,0
|
|
20240724,164900,144407925,4605,4605,4605,4605,0
|
|
20240724,164800,144407925,4605,4605,4605,4605,0
|
|
20240724,164700,144407925,4605,4605,4605,4605,0
|
|
20240724,164600,144407925,4605,4605,4605,4605,0
|
|
20240724,164500,144407925,4605,4605,4605,4605,0
|
|
20240724,164400,144407925,4605,4605,4605,4605,0
|
|
20240724,164300,144407925,4605,4605,4605,4605,0
|
|
20240724,164200,144407925,4605,4605,4605,4605,0
|
|
20240724,164100,144407925,4605,4605,4605,4605,0
|
|
20240724,164000,144407925,4605,4605,4605,4605,0
|
|
20240724,163900,144407925,4605,4605,4605,4605,0
|
|
20240724,163800,144407925,4605,4605,4605,4605,0
|
|
20240724,163700,144407925,4605,4605,4605,4605,0
|
|
20240724,163600,144407925,4605,4605,4605,4605,0
|
|
20240724,163500,144407925,4605,4605,4605,4605,0
|
|
20240724,163400,144407925,4605,4605,4605,4605,0
|
|
20240724,163300,144407925,4605,4605,4605,4605,0
|
|
20240724,163200,144407925,4605,4605,4605,4605,0
|
|
20240724,163100,144407925,4605,4605,4605,4605,0
|
|
20240724,163000,144407925,4605,4605,4605,4605,0
|
|
20240724,162900,144407925,4605,4605,4605,4605,0
|
|
20240724,162800,144407925,4605,4605,4605,4605,0
|
|
20240724,162700,144407925,4605,4605,4605,4605,0
|
|
20240724,162600,144407925,4605,4605,4605,4605,0
|
|
20240724,162500,144407925,4605,4605,4605,4605,0
|
|
20240724,162400,144407925,4605,4605,4605,4605,0
|
|
20240724,162300,144407925,4605,4605,4605,4605,0
|
|
20240724,162200,144407925,4605,4605,4605,4605,0
|
|
20240724,162100,144407925,4605,4605,4605,4605,823
|
|
20240724,162000,144407925,4605,4605,4605,4605,0
|
|
20240724,161900,144407925,4605,4605,4605,4605,0
|
|
20240724,161800,144407925,4605,4605,4605,4605,0
|
|
20240724,161700,144407925,4605,4605,4605,4605,0
|
|
20240724,161600,144407925,4605,4605,4605,4605,0
|
|
20240724,161500,144407925,4605,4605,4605,4605,0
|
|
20240724,161400,144407925,4605,4605,4605,4605,0
|
|
20240724,161300,144407925,4605,4605,4605,4605,0
|
|
20240724,161200,144407925,4605,4605,4605,4605,0
|
|
20240724,161100,144407925,4605,4605,4605,4605,0
|
|
20240724,161000,144407925,4605,4605,4605,4605,0
|
|
20240724,160900,144407925,4605,4605,4605,4605,0
|
|
20240724,160800,144407925,4605,4605,4605,4605,0
|
|
20240724,160700,144407925,4605,4605,4605,4605,0
|
|
20240724,160600,144407925,4605,4605,4605,4605,0
|
|
20240724,160500,144407925,4605,4605,4605,4605,0
|
|
20240724,160400,144407925,4605,4605,4605,4605,0
|
|
20240724,160300,144407925,4605,4605,4605,4605,0
|
|
20240724,160200,144407925,4605,4605,4605,4605,0
|
|
20240724,160100,144407925,4605,4605,4605,4605,0
|
|
20240724,160000,144407925,4605,4605,4605,4605,0
|
|
20240724,155900,144407925,4605,4605,4605,4605,0
|
|
20240724,155800,144407925,4605,4605,4605,4605,0
|
|
20240724,155700,144407925,4605,4605,4605,4605,0
|
|
20240724,155600,144407925,4605,4605,4605,4605,0
|
|
20240724,155500,144407925,4605,4605,4605,4605,0
|
|
20240724,155400,144407925,4605,4605,4605,4605,0
|
|
20240724,155300,144407925,4605,4605,4605,4605,0
|
|
20240724,155200,144407925,4605,4605,4605,4605,0
|
|
20240724,155100,144407925,4605,4605,4605,4605,823
|
|
20240724,155000,144407925,4605,4605,4605,4605,0
|
|
20240724,154900,144407925,4605,4605,4605,4605,0
|
|
20240724,154800,144407925,4605,4605,4605,4605,0
|
|
20240724,154700,144407925,4605,4605,4605,4605,0
|
|
20240724,154600,144407925,4605,4605,4605,4605,0
|
|
20240724,154500,144407925,4605,4605,4605,4605,0
|
|
20240724,154400,144407925,4605,4605,4605,4605,0
|
|
20240724,154300,144407925,4605,4605,4605,4605,0
|
|
20240724,154200,144407925,4605,4605,4605,4605,0
|
|
20240724,154100,144407925,4605,4605,4605,4605,0
|
|
20240724,154000,144407925,4605,4605,4605,4605,0
|
|
20240724,153900,144407925,4605,4605,4605,4605,0
|
|
20240724,153800,144407925,4605,4605,4605,4605,0
|
|
20240724,153700,144407925,4605,4605,4605,4605,0
|
|
20240724,153600,144407925,4605,4605,4605,4605,0
|
|
20240724,153500,144407925,4605,4605,4605,4605,0
|
|
20240724,153400,144407925,4605,4605,4605,4605,0
|
|
20240724,153300,144407925,4605,4605,4605,4605,0
|
|
20240724,153200,144407925,4605,4605,4605,4605,0
|
|
20240724,153100,144407925,4605,4605,4605,4605,0
|
|
20240724,153000,144407925,4605,4605,4605,4605,823
|
|
20240724,152900,140618010,4630,4630,4630,4630,0
|
|
20240724,152800,140618010,4630,4630,4630,4630,0
|
|
20240724,152700,140618010,4630,4630,4630,4630,0
|
|
20240724,152600,140618010,4630,4630,4630,4630,0
|
|
20240724,152500,140618010,4630,4630,4630,4630,0
|
|
20240724,152400,140618010,4630,4630,4630,4630,0
|
|
20240724,152300,140618010,4630,4630,4630,4630,0
|
|
20240724,152200,140618010,4630,4630,4630,4630,0
|
|
20240724,152100,140618010,4630,4630,4630,4630,0
|
|
20240724,152000,140618010,4630,4630,4630,4630,0
|
|
20240724,151900,140618010,4630,4620,4630,4615,46
|
|
20240724,151800,140405665,4630,4615,4630,4615,89
|
|
20240724,151700,139994915,4620,4625,4630,4620,11
|
|
20240724,151600,139944060,4635,4635,4635,4635,0
|
|
20240724,151500,139944060,4635,4625,4635,4625,441
|
|
20240724,151400,137902240,4625,4625,4625,4625,5
|
|
20240724,151300,137879115,4625,4625,4625,4625,2
|
|
20240724,151200,137869865,4630,4630,4630,4630,0
|
|
20240724,151100,137869865,4630,4630,4630,4630,1
|
|
20240724,151000,137865235,4625,4625,4625,4625,0
|
|
20240724,150900,137865235,4625,4630,4630,4625,8
|
|
20240724,150800,137828210,4630,4630,4630,4630,0
|
|
20240724,150700,137828210,4630,4630,4630,4630,10
|
|
20240724,150600,137781910,4630,4630,4630,4630,1
|
|
20240724,150500,137777280,4635,4635,4635,4635,0
|
|
20240724,150400,137777280,4635,4635,4635,4635,1
|
|
20240724,150300,137772645,4610,4610,4610,4610,482
|
|
20240724,150200,135550625,4635,4635,4635,4635,0
|
|
20240724,150100,135550625,4635,4635,4635,4635,0
|
|
20240724,150000,135550625,4635,4635,4635,4635,0
|
|
20240724,145900,135550625,4635,4635,4635,4635,0
|
|
20240724,145800,135550625,4635,4635,4635,4635,1
|
|
20240724,145700,135545990,4630,4630,4630,4630,910
|
|
20240724,145600,131332690,4630,4630,4630,4630,0
|
|
20240724,145500,131332690,4630,4630,4630,4630,0
|
|
20240724,145400,131332690,4630,4630,4630,4630,0
|
|
20240724,145300,131332690,4630,4630,4630,4630,0
|
|
20240724,145200,131332690,4630,4630,4630,4630,0
|
|
20240724,145100,131332690,4630,4630,4630,4630,0
|
|
20240724,145000,131332690,4630,4630,4630,4630,23
|
|
20240724,144900,131226200,4610,4610,4610,4610,50
|
|
20240724,144800,130995700,4630,4630,4630,4630,0
|
|
20240724,144700,130995700,4630,4630,4630,4630,0
|
|
20240724,144600,130995700,4630,4630,4630,4630,1
|
|
20240724,144500,130991070,4610,4610,4610,4610,10
|
|
20240724,144400,130944970,4640,4640,4640,4640,0
|
|
20240724,144300,130944970,4640,4640,4640,4640,0
|
|
20240724,144200,130944970,4640,4640,4640,4640,0
|
|
20240724,144100,130944970,4640,4640,4640,4640,0
|
|
20240724,144000,130944970,4640,4640,4640,4640,0
|
|
20240724,143900,130944970,4640,4640,4640,4640,0
|
|
20240724,143800,130944970,4640,4640,4640,4640,0
|
|
20240724,143700,130944970,4640,4640,4640,4640,0
|
|
20240724,143600,130944970,4640,4640,4640,4640,0
|
|
20240724,143500,130944970,4640,4640,4640,4640,0
|
|
20240724,143400,130944970,4640,4640,4640,4640,0
|
|
20240724,143300,130944970,4640,4640,4640,4640,0
|
|
20240724,143200,130944970,4640,4640,4640,4640,0
|
|
20240724,143100,130944970,4640,4640,4640,4640,0
|
|
20240724,143000,130944970,4640,4640,4640,4640,2
|
|
20240724,142900,130935690,4605,4610,4610,4605,101
|
|
20240724,142800,130470260,4610,4615,4615,4610,700
|
|
20240724,142700,127242330,4645,4645,4645,4645,1
|
|
20240724,142600,127237685,4630,4630,4630,4630,130
|
|
20240724,142500,126635785,4630,4630,4630,4630,0
|
|
20240724,142400,126635785,4630,4630,4630,4630,1
|
|
20240724,142300,126631155,4615,4620,4620,4615,334
|
|
20240724,142200,125089730,4630,4630,4630,4630,1
|
|
20240724,142100,125085100,4625,4625,4625,4625,305
|
|
20240724,142000,123674475,4630,4630,4630,4630,30
|
|
20240724,141900,123535575,4645,4645,4645,4645,0
|
|
20240724,141800,123535575,4645,4645,4645,4645,0
|
|
20240724,141700,123535575,4645,4645,4645,4645,0
|
|
20240724,141600,123535575,4645,4645,4645,4645,0
|
|
20240724,141500,123535575,4645,4625,4645,4625,121
|
|
20240724,141400,122975930,4655,4655,4655,4655,0
|
|
20240724,141300,122975930,4655,4655,4655,4655,0
|
|
20240724,141200,122975930,4655,4655,4655,4655,0
|
|
20240724,141100,122975930,4655,4655,4655,4655,0
|
|
20240724,141000,122975930,4655,4625,4655,4625,261
|
|
20240724,140900,121768775,4625,4625,4625,4625,55
|
|
20240724,140800,121514400,4655,4630,4655,4625,1279
|
|
20240724,140700,115586125,4650,4645,4650,4630,67
|
|
20240724,140600,115274940,4650,4650,4650,4650,0
|
|
20240724,140500,115274940,4650,4640,4650,4640,60
|
|
20240724,140400,114996420,4640,4640,4640,4640,0
|
|
20240724,140300,114996420,4640,4640,4640,4640,0
|
|
20240724,140200,114996420,4640,4640,4640,4640,0
|
|
20240724,140100,114996420,4640,4640,4640,4640,1
|
|
20240724,140000,114991780,4630,4635,4635,4630,200
|
|
20240724,135900,114065770,4640,4640,4640,4640,0
|
|
20240724,135800,114065770,4640,4640,4640,4640,0
|
|
20240724,135700,114065770,4640,4640,4640,4640,0
|
|
20240724,135600,114065770,4640,4640,4640,4640,0
|
|
20240724,135500,114065770,4640,4640,4640,4640,0
|
|
20240724,135400,114065770,4640,4640,4640,4640,0
|
|
20240724,135300,114065770,4640,4640,4640,4640,0
|
|
20240724,135200,114065770,4640,4640,4640,4640,0
|
|
20240724,135100,114065770,4640,4640,4640,4640,2
|
|
20240724,135000,114056490,4640,4630,4640,4630,2
|
|
20240724,134900,114047220,4630,4625,4630,4625,46
|
|
20240724,134800,113834465,4630,4630,4630,4630,0
|
|
20240724,134700,113834465,4630,4630,4630,4630,0
|
|
20240724,134600,113834465,4630,4630,4630,4630,0
|
|
20240724,134500,113834465,4630,4630,4630,4630,0
|
|
20240724,134400,113834465,4630,4630,4630,4630,18
|
|
20240724,134300,113751125,4630,4630,4630,4630,0
|
|
20240724,134200,113751125,4630,4630,4630,4630,36
|
|
20240724,134100,113584445,4630,4630,4630,4630,0
|
|
20240724,134000,113584445,4630,4630,4630,4630,6
|
|
20240724,133900,113556665,4630,4630,4630,4630,0
|
|
20240724,133800,113556665,4630,4630,4630,4630,0
|
|
20240724,133700,113556665,4630,4630,4630,4630,0
|
|
20240724,133600,113556665,4630,4630,4630,4630,9
|
|
20240724,133500,113514995,4635,4635,4635,4635,2
|
|
20240724,133400,113505725,4640,4640,4640,4640,0
|
|
20240724,133300,113505725,4640,4640,4640,4640,2
|
|
20240724,133200,113496445,4645,4645,4645,4645,1
|
|
20240724,133100,113491800,4635,4635,4635,4635,0
|
|
20240724,133000,113491800,4635,4635,4635,4635,0
|
|
20240724,132900,113491800,4635,4645,4645,4635,619
|
|
20240724,132800,110622705,4640,4640,4640,4640,2
|
|
20240724,132700,110613425,4635,4635,4635,4635,0
|
|
20240724,132600,110613425,4635,4635,4635,4635,0
|
|
20240724,132500,110613425,4635,4635,4635,4635,0
|
|
20240724,132400,110613425,4635,4635,4635,4635,9
|
|
20240724,132300,110571710,4615,4620,4620,4615,74
|
|
20240724,132200,110229995,4630,4640,4640,4630,1400
|
|
20240724,132100,103747330,4645,4645,4645,4645,9
|
|
20240724,132000,103705525,4645,4645,4645,4645,9
|
|
20240724,131900,103663720,4645,4645,4645,4645,0
|
|
20240724,131800,103663720,4645,4645,4645,4645,200
|
|
20240724,131700,102734720,4645,4645,4645,4645,24
|
|
20240724,131600,102623240,4645,4645,4645,4645,0
|
|
20240724,131500,102623240,4645,4645,4645,4645,0
|
|
20240724,131400,102623240,4645,4645,4645,4645,0
|
|
20240724,131300,102623240,4645,4650,4650,4645,15
|
|
20240724,131200,102553550,4650,4645,4650,4645,10
|
|
20240724,131100,102507080,4645,4645,4645,4645,3
|
|
20240724,131000,102493145,4635,4635,4635,4635,12
|
|
20240724,130900,102437525,4645,4645,4645,4645,0
|
|
20240724,130800,102437525,4645,4645,4645,4645,0
|
|
20240724,130700,102437525,4645,4640,4645,4640,429
|
|
20240724,130600,100446910,4640,4640,4640,4640,0
|
|
20240724,130500,100446910,4640,4640,4640,4640,0
|
|
20240724,130400,100446910,4640,4640,4640,4640,0
|
|
20240724,130300,100446910,4640,4640,4640,4640,0
|
|
20240724,130200,100446910,4640,4640,4640,4640,1
|
|
20240724,130100,100442270,4615,4635,4635,4615,1561
|
|
20240724,130000,93232825,4640,4640,4640,4640,0
|
|
20240724,125900,93232825,4640,4640,4640,4640,0
|
|
20240724,125800,93232825,4640,4640,4640,4640,0
|
|
20240724,125700,93232825,4640,4640,4640,4640,0
|
|
20240724,125600,93232825,4640,4640,4640,4640,1
|
|
20240724,125500,93228185,4620,4620,4620,4620,0
|
|
20240724,125400,93228185,4620,4620,4620,4620,0
|
|
20240724,125300,93228185,4620,4620,4620,4620,0
|
|
20240724,125200,93228185,4620,4620,4620,4620,0
|
|
20240724,125100,93228185,4620,4620,4620,4620,0
|
|
20240724,125000,93228185,4620,4620,4620,4620,100
|
|
20240724,124900,92766185,4640,4640,4640,4640,49
|
|
20240724,124800,92538825,4640,4640,4640,4640,0
|
|
20240724,124700,92538825,4640,4640,4640,4640,50
|
|
20240724,124600,92306825,4640,4640,4640,4640,1
|
|
20240724,124500,92302185,4625,4625,4625,4625,0
|
|
20240724,124400,92302185,4625,4625,4625,4625,0
|
|
20240724,124300,92302185,4625,4625,4625,4625,0
|
|
20240724,124200,92302185,4625,4625,4625,4625,13
|
|
20240724,124100,92242060,4625,4625,4625,4625,21
|
|
20240724,124000,92144935,4650,4650,4650,4650,0
|
|
20240724,123900,92144935,4650,4650,4650,4650,0
|
|
20240724,123800,92144935,4650,4650,4650,4650,0
|
|
20240724,123700,92144935,4650,4650,4650,4650,0
|
|
20240724,123600,92144935,4650,4650,4650,4650,0
|
|
20240724,123500,92144935,4650,4650,4650,4650,0
|
|
20240724,123400,92144935,4650,4650,4650,4650,0
|
|
20240724,123300,92144935,4650,4650,4650,4650,109
|
|
20240724,123200,91638085,4645,4645,4645,4645,0
|
|
20240724,123100,91638085,4645,4645,4645,4645,20
|
|
20240724,123000,91545185,4650,4650,4650,4650,0
|
|
20240724,122900,91545185,4650,4650,4650,4650,0
|
|
20240724,122800,91545185,4650,4650,4650,4650,0
|
|
20240724,122700,91545185,4650,4650,4650,4650,0
|
|
20240724,122600,91545185,4650,4650,4650,4650,0
|
|
20240724,122500,91545185,4650,4635,4650,4635,875
|
|
20240724,122400,87479475,4605,4605,4605,4605,0
|
|
20240724,122300,87479475,4605,4635,4635,4605,2515
|
|
20240724,122200,75887385,4640,4640,4640,4640,50
|
|
20240724,122100,75655385,4635,4640,4640,4635,122
|
|
20240724,122000,75089715,4650,4650,4650,4650,0
|
|
20240724,121900,75089715,4650,4650,4650,4650,0
|
|
20240724,121800,75089715,4650,4650,4650,4650,0
|
|
20240724,121700,75089715,4650,4650,4650,4650,0
|
|
20240724,121600,75089715,4650,4650,4650,4650,0
|
|
20240724,121500,75089715,4650,4650,4650,4650,0
|
|
20240724,121400,75089715,4650,4650,4650,4650,0
|
|
20240724,121300,75089715,4650,4650,4650,4650,1
|
|
20240724,121200,75085065,4640,4640,4640,4640,0
|
|
20240724,121100,75085065,4640,4640,4640,4640,0
|
|
20240724,121000,75085065,4640,4640,4640,4640,0
|
|
20240724,120900,75085065,4640,4640,4640,4640,25
|
|
20240724,120800,74969065,4640,4650,4650,4640,3
|
|
20240724,120700,74955125,4650,4650,4650,4650,0
|
|
20240724,120600,74955125,4650,4650,4650,4650,1
|
|
20240724,120500,74950475,4645,4645,4645,4645,432
|
|
20240724,120400,72943835,4650,4650,4650,4650,0
|
|
20240724,120300,72943835,4650,4650,4650,4650,0
|
|
20240724,120200,72943835,4650,4650,4650,4650,13
|
|
20240724,120100,72883385,4650,4650,4650,4650,169
|
|
20240724,120000,72097535,4650,4650,4650,4650,0
|
|
20240724,115900,72097535,4650,4650,4650,4650,0
|
|
20240724,115800,72097535,4650,4650,4650,4650,0
|
|
20240724,115700,72097535,4650,4650,4650,4650,9
|
|
20240724,115600,72055685,4650,4650,4660,4650,136
|
|
20240724,115500,71423275,4660,4660,4660,4660,10
|
|
20240724,115400,71376675,4670,4670,4670,4670,10
|
|
20240724,115300,71329975,4670,4670,4670,4670,19
|
|
20240724,115200,71241245,4670,4670,4670,4670,0
|
|
20240724,115100,71241245,4670,4670,4670,4670,1
|
|
20240724,115000,71236575,4670,4670,4670,4670,0
|
|
20240724,114900,71236575,4670,4670,4670,4670,1
|
|
20240724,114800,71231905,4650,4650,4650,4650,79
|
|
20240724,114700,70864555,4675,4675,4675,4675,0
|
|
20240724,114600,70864555,4675,4675,4675,4675,0
|
|
20240724,114500,70864555,4675,4675,4675,4675,0
|
|
20240724,114400,70864555,4675,4675,4675,4675,0
|
|
20240724,114300,70864555,4675,4675,4675,4675,0
|
|
20240724,114200,70864555,4675,4675,4675,4675,4
|
|
20240724,114100,70845855,4650,4660,4660,4640,4481
|
|
20240724,114000,50009345,4680,4680,4680,4680,3
|
|
20240724,113900,49995305,4685,4685,4685,4685,0
|
|
20240724,113800,49995305,4685,4685,4685,4685,101
|
|
20240724,113700,49522120,4685,4685,4685,4685,0
|
|
20240724,113600,49522120,4685,4685,4685,4685,100
|
|
20240724,113500,49053620,4685,4685,4685,4685,0
|
|
20240724,113400,49053620,4685,4680,4685,4680,2
|
|
20240724,113300,49044255,4685,4685,4685,4685,2
|
|
20240724,113200,49034885,4690,4690,4690,4690,40
|
|
20240724,113100,48847285,4690,4640,4690,4640,3941
|
|
20240724,113000,30440580,4640,4640,4640,4640,0
|
|
20240724,112900,30440580,4640,4640,4640,4640,0
|
|
20240724,112800,30440580,4640,4640,4640,4640,0
|
|
20240724,112700,30440580,4640,4640,4640,4640,0
|
|
20240724,112600,30440580,4640,4640,4640,4640,2
|
|
20240724,112500,30431300,4640,4640,4640,4640,0
|
|
20240724,112400,30431300,4640,4640,4640,4640,0
|
|
20240724,112300,30431300,4640,4640,4640,4640,0
|
|
20240724,112200,30431300,4640,4640,4640,4640,0
|
|
20240724,112100,30431300,4640,4640,4640,4640,0
|
|
20240724,112000,30431300,4640,4640,4640,4640,0
|
|
20240724,111900,30431300,4640,4640,4640,4640,0
|
|
20240724,111800,30431300,4640,4640,4640,4640,0
|
|
20240724,111700,30431300,4640,4640,4640,4640,0
|
|
20240724,111600,30431300,4640,4640,4640,4640,1
|
|
20240724,111500,30426660,4640,4640,4640,4640,0
|
|
20240724,111400,30426660,4640,4640,4640,4640,0
|
|
20240724,111300,30426660,4640,4640,4640,4640,14
|
|
20240724,111200,30361700,4640,4640,4640,4640,0
|
|
20240724,111100,30361700,4640,4640,4640,4640,0
|
|
20240724,111000,30361700,4640,4640,4640,4640,0
|
|
20240724,110900,30361700,4640,4640,4640,4640,3
|
|
20240724,110800,30347780,4640,4640,4640,4640,3
|
|
20240724,110700,30333860,4640,4640,4640,4640,1
|
|
20240724,110600,30329220,4645,4645,4645,4645,0
|
|
20240724,110500,30329220,4645,4645,4645,4645,0
|
|
20240724,110400,30329220,4645,4645,4645,4645,0
|
|
20240724,110300,30329220,4645,4645,4645,4645,0
|
|
20240724,110200,30329220,4645,4645,4645,4645,0
|
|
20240724,110100,30329220,4645,4645,4645,4645,0
|
|
20240724,110000,30329220,4645,4645,4645,4645,0
|
|
20240724,105900,30329220,4645,4645,4645,4645,1
|
|
20240724,105800,30324575,4610,4610,4610,4610,0
|
|
20240724,105700,30324575,4610,4610,4610,4610,0
|
|
20240724,105600,30324575,4610,4610,4610,4610,0
|
|
20240724,105500,30324575,4610,4610,4610,4610,1
|
|
20240724,105400,30319965,4645,4645,4645,4645,0
|
|
20240724,105300,30319965,4645,4645,4645,4645,0
|
|
20240724,105200,30319965,4645,4645,4645,4645,1
|
|
20240724,105100,30315320,4645,4645,4645,4645,0
|
|
20240724,105000,30315320,4645,4645,4645,4645,0
|
|
20240724,104900,30315320,4645,4645,4645,4645,0
|
|
20240724,104800,30315320,4645,4645,4645,4645,1
|
|
20240724,104700,30310675,4640,4640,4640,4640,0
|
|
20240724,104600,30310675,4640,4630,4640,4630,1000
|
|
20240724,104500,25671570,4630,4630,4630,4630,0
|
|
20240724,104400,25671570,4630,4630,4630,4630,0
|
|
20240724,104300,25671570,4630,4630,4630,4630,0
|
|
20240724,104200,25671570,4630,4630,4630,4630,0
|
|
20240724,104100,25671570,4630,4630,4630,4630,0
|
|
20240724,104000,25671570,4630,4630,4630,4630,0
|
|
20240724,103900,25671570,4630,4630,4630,4630,0
|
|
20240724,103800,25671570,4630,4630,4630,4630,1
|
|
20240724,103700,25666940,4610,4615,4615,4610,35
|
|
20240724,103600,25505495,4630,4630,4630,4630,0
|
|
20240724,103500,25505495,4630,4630,4630,4630,45
|
|
20240724,103400,25297145,4630,4630,4630,4630,60
|
|
20240724,103300,25019345,4635,4635,4635,4635,0
|
|
20240724,103200,25019345,4635,4635,4635,4635,0
|
|
20240724,103100,25019345,4635,4635,4635,4635,0
|
|
20240724,103000,25019345,4635,4635,4635,4635,0
|
|
20240724,102900,25019345,4635,4635,4635,4635,0
|
|
20240724,102800,25019345,4635,4635,4635,4635,0
|
|
20240724,102700,25019345,4635,4600,4635,4600,159
|
|
20240724,102600,24284970,4600,4600,4600,4600,0
|
|
20240724,102500,24284970,4600,4600,4600,4600,5
|
|
20240724,102400,24261970,4595,4595,4595,4595,1
|
|
20240724,102300,24257375,4610,4610,4610,4610,0
|
|
20240724,102200,24257375,4610,4610,4610,4610,0
|
|
20240724,102100,24257375,4610,4610,4610,4610,0
|
|
20240724,102000,24257375,4610,4610,4610,4610,0
|
|
20240724,101900,24257375,4610,4595,4610,4595,5
|
|
20240724,101800,24234385,4595,4595,4595,4595,17
|
|
20240724,101700,24156270,4595,4595,4595,4595,0
|
|
20240724,101600,24156270,4595,4610,4610,4595,27
|
|
20240724,101500,24032190,4610,4610,4610,4610,0
|
|
20240724,101400,24032190,4610,4610,4610,4610,0
|
|
20240724,101300,24032190,4610,4610,4610,4610,2
|
|
20240724,101200,24022970,4610,4610,4610,4610,0
|
|
20240724,101100,24022970,4610,4595,4610,4595,15
|
|
20240724,101000,23953880,4610,4610,4610,4610,1
|
|
20240724,100900,23949270,4610,4610,4610,4610,2
|
|
20240724,100800,23940050,4610,4610,4610,4610,0
|
|
20240724,100700,23940050,4610,4610,4610,4610,0
|
|
20240724,100600,23940050,4610,4610,4610,4610,0
|
|
20240724,100500,23940050,4610,4610,4610,4610,1
|
|
20240724,100400,23935440,4610,4610,4610,4610,10
|
|
20240724,100300,23889340,4610,4610,4610,4610,0
|
|
20240724,100200,23889340,4610,4610,4610,4595,679
|
|
20240724,100100,20768285,4600,4600,4600,4600,90
|
|
20240724,100000,20354285,4610,4600,4610,4600,4
|
|
20240724,095900,20335865,4610,4610,4610,4610,1
|
|
20240724,095800,20331255,4610,4610,4610,4610,1
|
|
20240724,095700,20326645,4610,4610,4610,4600,108
|
|
20240724,095600,19829785,4610,4610,4610,4610,3
|
|
20240724,095500,19815955,4610,4610,4610,4610,0
|
|
20240724,095400,19815955,4610,4610,4610,4610,0
|
|
20240724,095300,19815955,4610,4610,4610,4610,0
|
|
20240724,095200,19815955,4610,4610,4610,4610,0
|
|
20240724,095100,19815955,4610,4610,4610,4610,0
|
|
20240724,095000,19815955,4610,4610,4610,4610,0
|
|
20240724,094900,19815955,4610,4610,4610,4610,0
|
|
20240724,094800,19815955,4610,4610,4610,4610,0
|
|
20240724,094700,19815955,4610,4590,4610,4590,10
|
|
20240724,094600,19770035,4590,4590,4590,4590,0
|
|
20240724,094500,19770035,4590,4610,4610,4590,15
|
|
20240724,094400,19701085,4610,4610,4610,4610,1
|
|
20240724,094300,19696475,4590,4590,4590,4590,1
|
|
20240724,094200,19691885,4610,4610,4610,4610,0
|
|
20240724,094100,19691885,4610,4610,4610,4610,1
|
|
20240724,094000,19687275,4610,4610,4610,4610,0
|
|
20240724,093900,19687275,4610,4610,4610,4610,0
|
|
20240724,093800,19687275,4610,4610,4610,4610,0
|
|
20240724,093700,19687275,4610,4610,4610,4610,0
|
|
20240724,093600,19687275,4610,4605,4610,4605,67
|
|
20240724,093500,19378735,4585,4605,4605,4585,2
|
|
20240724,093400,19369545,4585,4585,4585,4585,0
|
|
20240724,093300,19369545,4585,4585,4585,4585,14
|
|
20240724,093200,19305355,4585,4585,4585,4585,0
|
|
20240724,093100,19305355,4585,4600,4600,4585,53
|
|
20240724,093000,19061790,4600,4600,4600,4600,0
|
|
20240724,092900,19061790,4600,4600,4600,4600,3
|
|
20240724,092800,19047990,4605,4605,4605,4605,3
|
|
20240724,092700,19034175,4620,4620,4620,4620,1
|
|
20240724,092600,19029555,4620,4620,4620,4620,0
|
|
20240724,092500,19029555,4620,4620,4620,4620,0
|
|
20240724,092400,19029555,4620,4620,4620,4620,3
|
|
20240724,092300,19015695,4635,4635,4635,4635,0
|
|
20240724,092200,19015695,4635,4635,4635,4635,0
|
|
20240724,092100,19015695,4635,4585,4635,4585,582
|
|
20240724,092000,16331985,4585,4585,4585,4575,12
|
|
20240724,091900,16276975,4575,4560,4575,4560,101
|
|
20240724,091800,15816400,4560,4580,4580,4560,199
|
|
20240724,091700,14905040,4580,4580,4580,4580,0
|
|
20240724,091600,14905040,4580,4580,4580,4580,9
|
|
20240724,091500,14863820,4580,4575,4580,4575,10
|
|
20240724,091400,14818025,4600,4600,4600,4600,0
|
|
20240724,091300,14818025,4600,4560,4600,4555,202
|
|
20240724,091200,13897785,4560,4560,4560,4560,300
|
|
20240724,091100,12529785,4560,4595,4600,4560,262
|
|
20240724,091000,11333845,4565,4565,4565,4565,0
|
|
20240724,090900,11333845,4565,4590,4590,4565,101
|
|
20240724,090800,10872755,4570,4575,4575,4570,300
|
|
20240724,090700,9501255,4590,4595,4595,4590,87
|
|
20240724,090600,9101675,4590,4590,4595,4590,64
|
|
20240724,090500,8807910,4590,4605,4605,4575,281
|
|
20240724,090400,7519170,4610,4615,4615,4610,88
|
|
20240724,090300,7113205,4635,4615,4635,4615,5
|
|
20240724,090200,7090110,4615,4615,4615,4615,2
|
|
20240724,090100,7080880,4640,4640,4640,4640,0
|
|
20240724,090000,7080880,4640,4635,4640,4620,1529
|