640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,193700,851463250,4875,4875,4875,4875,391
|
|
20240724,193600,851463250,4875,4875,4875,4875,0
|
|
20240724,193500,851463250,4875,4875,4875,4875,0
|
|
20240724,193400,851463250,4875,4875,4875,4875,0
|
|
20240724,193300,851463250,4875,4875,4875,4875,0
|
|
20240724,193200,851463250,4875,4875,4875,4875,0
|
|
20240724,193100,851463250,4875,4875,4875,4875,0
|
|
20240724,193000,851463250,4875,4875,4875,4875,0
|
|
20240724,192900,851463250,4875,4875,4875,4875,0
|
|
20240724,192800,851463250,4875,4875,4875,4875,0
|
|
20240724,192700,851463250,4875,4875,4875,4875,0
|
|
20240724,192600,851463250,4875,4875,4875,4875,0
|
|
20240724,192500,851463250,4875,4875,4875,4875,0
|
|
20240724,192400,851463250,4875,4875,4875,4875,0
|
|
20240724,192300,851463250,4875,4875,4875,4875,0
|
|
20240724,192200,851463250,4875,4875,4875,4875,0
|
|
20240724,192100,851463250,4875,4875,4875,4875,0
|
|
20240724,192000,851463250,4875,4875,4875,4875,0
|
|
20240724,191900,851463250,4875,4875,4875,4875,0
|
|
20240724,191800,851463250,4875,4875,4875,4875,0
|
|
20240724,191700,851463250,4875,4875,4875,4875,0
|
|
20240724,191600,851463250,4875,4875,4875,4875,0
|
|
20240724,191500,851463250,4875,4875,4875,4875,0
|
|
20240724,191400,851463250,4875,4875,4875,4875,0
|
|
20240724,191300,851463250,4875,4875,4875,4875,0
|
|
20240724,191200,851463250,4875,4875,4875,4875,0
|
|
20240724,191100,851463250,4875,4875,4875,4875,0
|
|
20240724,191000,851463250,4875,4875,4875,4875,0
|
|
20240724,190900,851463250,4875,4875,4875,4875,0
|
|
20240724,190800,851463250,4875,4875,4875,4875,0
|
|
20240724,190700,851463250,4875,4875,4875,4875,391
|
|
20240724,190600,851463250,4875,4875,4875,4875,0
|
|
20240724,190500,851463250,4875,4875,4875,4875,0
|
|
20240724,190400,851463250,4875,4875,4875,4875,0
|
|
20240724,190300,851463250,4875,4875,4875,4875,0
|
|
20240724,190200,851463250,4875,4875,4875,4875,0
|
|
20240724,190100,851463250,4875,4875,4875,4875,0
|
|
20240724,190000,851463250,4875,4875,4875,4875,0
|
|
20240724,185900,851463250,4875,4875,4875,4875,0
|
|
20240724,185800,851463250,4875,4875,4875,4875,0
|
|
20240724,185700,851463250,4875,4875,4875,4875,0
|
|
20240724,185600,851463250,4875,4875,4875,4875,0
|
|
20240724,185500,851463250,4875,4875,4875,4875,0
|
|
20240724,185400,851463250,4875,4875,4875,4875,0
|
|
20240724,185300,851463250,4875,4875,4875,4875,0
|
|
20240724,185200,851463250,4875,4875,4875,4875,0
|
|
20240724,185100,851463250,4875,4875,4875,4875,0
|
|
20240724,185000,851463250,4875,4875,4875,4875,0
|
|
20240724,184900,851463250,4875,4875,4875,4875,0
|
|
20240724,184800,851463250,4875,4875,4875,4875,0
|
|
20240724,184700,851463250,4875,4875,4875,4875,0
|
|
20240724,184600,851463250,4875,4875,4875,4875,0
|
|
20240724,184500,851463250,4875,4875,4875,4875,0
|
|
20240724,184400,851463250,4875,4875,4875,4875,0
|
|
20240724,184300,851463250,4875,4875,4875,4875,0
|
|
20240724,184200,851463250,4875,4875,4875,4875,0
|
|
20240724,184100,851463250,4875,4875,4875,4875,0
|
|
20240724,184000,851463250,4875,4875,4875,4875,0
|
|
20240724,183900,851463250,4875,4875,4875,4875,0
|
|
20240724,183800,851463250,4875,4875,4875,4875,0
|
|
20240724,183700,851463250,4875,4875,4875,4875,391
|
|
20240724,183600,851463250,4875,4875,4875,4875,0
|
|
20240724,183500,851463250,4875,4875,4875,4875,0
|
|
20240724,183400,851463250,4875,4875,4875,4875,0
|
|
20240724,183300,851463250,4875,4875,4875,4875,0
|
|
20240724,183200,851463250,4875,4875,4875,4875,0
|
|
20240724,183100,851463250,4875,4875,4875,4875,0
|
|
20240724,183000,851463250,4875,4875,4875,4875,0
|
|
20240724,182900,851463250,4875,4875,4875,4875,0
|
|
20240724,182800,851463250,4875,4875,4875,4875,0
|
|
20240724,182700,851463250,4875,4875,4875,4875,0
|
|
20240724,182600,851463250,4875,4875,4875,4875,0
|
|
20240724,182500,851463250,4875,4875,4875,4875,0
|
|
20240724,182400,851463250,4875,4875,4875,4875,0
|
|
20240724,182300,851463250,4875,4875,4875,4875,0
|
|
20240724,182200,851463250,4875,4875,4875,4875,0
|
|
20240724,182100,851463250,4875,4875,4875,4875,0
|
|
20240724,182000,851463250,4875,4875,4875,4875,0
|
|
20240724,181900,851463250,4875,4875,4875,4875,0
|
|
20240724,181800,851463250,4875,4875,4875,4875,0
|
|
20240724,181700,851463250,4875,4875,4875,4875,0
|
|
20240724,181600,851463250,4875,4875,4875,4875,0
|
|
20240724,181500,851463250,4875,4875,4875,4875,0
|
|
20240724,181400,851463250,4875,4875,4875,4875,0
|
|
20240724,181300,851463250,4875,4875,4875,4875,0
|
|
20240724,181200,851463250,4875,4875,4875,4875,0
|
|
20240724,181100,851463250,4875,4875,4875,4875,0
|
|
20240724,181000,851463250,4875,4875,4875,4875,0
|
|
20240724,180900,851463250,4875,4875,4875,4875,0
|
|
20240724,180800,851463250,4875,4875,4875,4875,0
|
|
20240724,180700,851463250,4875,4875,4875,4875,391
|
|
20240724,180600,851463250,4875,4875,4875,4875,0
|
|
20240724,180500,851463250,4875,4875,4875,4875,0
|
|
20240724,180400,851463250,4875,4875,4875,4875,0
|
|
20240724,180300,851463250,4875,4875,4875,4875,0
|
|
20240724,180200,851463250,4875,4875,4875,4875,0
|
|
20240724,180100,851463250,4875,4875,4875,4875,0
|
|
20240724,180000,851463250,4875,4875,4875,4875,0
|
|
20240724,175900,851463250,4875,4875,4875,4875,0
|
|
20240724,175800,851463250,4875,4875,4875,4875,0
|
|
20240724,175700,851463250,4875,4875,4875,4875,0
|
|
20240724,175600,851463250,4875,4875,4875,4875,0
|
|
20240724,175500,851463250,4875,4875,4875,4875,0
|
|
20240724,175400,851463250,4875,4875,4875,4875,0
|
|
20240724,175300,851463250,4875,4875,4875,4875,0
|
|
20240724,175200,851463250,4875,4875,4875,4875,0
|
|
20240724,175100,851463250,4875,4875,4875,4875,0
|
|
20240724,175000,851463250,4875,4875,4875,4875,0
|
|
20240724,174900,851463250,4875,4875,4875,4875,0
|
|
20240724,174800,851463250,4875,4875,4875,4875,0
|
|
20240724,174700,851463250,4875,4875,4875,4875,0
|
|
20240724,174600,851463250,4875,4875,4875,4875,0
|
|
20240724,174500,851463250,4875,4875,4875,4875,0
|
|
20240724,174400,851463250,4875,4875,4875,4875,0
|
|
20240724,174300,851463250,4875,4875,4875,4875,0
|
|
20240724,174200,851463250,4875,4875,4875,4875,0
|
|
20240724,174100,851463250,4875,4875,4875,4875,0
|
|
20240724,174000,851463250,4875,4875,4875,4875,0
|
|
20240724,173900,851463250,4875,4875,4875,4875,0
|
|
20240724,173800,851463250,4875,4875,4875,4875,0
|
|
20240724,173700,851463250,4875,4875,4875,4875,391
|
|
20240724,173600,851463250,4875,4875,4875,4875,0
|
|
20240724,173500,851463250,4875,4875,4875,4875,0
|
|
20240724,173400,851463250,4875,4875,4875,4875,0
|
|
20240724,173300,851463250,4875,4875,4875,4875,0
|
|
20240724,173200,851463250,4875,4875,4875,4875,0
|
|
20240724,173100,851463250,4875,4875,4875,4875,0
|
|
20240724,173000,851463250,4875,4875,4875,4875,0
|
|
20240724,172900,851463250,4875,4875,4875,4875,0
|
|
20240724,172800,851463250,4875,4875,4875,4875,0
|
|
20240724,172700,851463250,4875,4875,4875,4875,0
|
|
20240724,172600,851463250,4875,4875,4875,4875,0
|
|
20240724,172500,851463250,4875,4875,4875,4875,0
|
|
20240724,172400,851463250,4875,4875,4875,4875,0
|
|
20240724,172300,851463250,4875,4875,4875,4875,0
|
|
20240724,172200,851463250,4875,4875,4875,4875,0
|
|
20240724,172100,851463250,4875,4875,4875,4875,0
|
|
20240724,172000,851463250,4875,4875,4875,4875,0
|
|
20240724,171900,851463250,4875,4875,4875,4875,0
|
|
20240724,171800,851463250,4875,4875,4875,4875,0
|
|
20240724,171700,851463250,4875,4875,4875,4875,0
|
|
20240724,171600,851463250,4875,4875,4875,4875,0
|
|
20240724,171500,851463250,4875,4875,4875,4875,0
|
|
20240724,171400,851463250,4875,4875,4875,4875,0
|
|
20240724,171300,851463250,4875,4875,4875,4875,0
|
|
20240724,171200,851463250,4875,4875,4875,4875,0
|
|
20240724,171100,851463250,4875,4875,4875,4875,0
|
|
20240724,171000,851463250,4875,4875,4875,4875,0
|
|
20240724,170900,851463250,4875,4875,4875,4875,0
|
|
20240724,170800,851463250,4875,4875,4875,4875,0
|
|
20240724,170700,851463250,4875,4875,4875,4875,391
|
|
20240724,170600,851463250,4875,4875,4875,4875,0
|
|
20240724,170500,851463250,4875,4875,4875,4875,0
|
|
20240724,170400,851463250,4875,4875,4875,4875,0
|
|
20240724,170300,851463250,4875,4875,4875,4875,0
|
|
20240724,170200,851463250,4875,4875,4875,4875,0
|
|
20240724,170100,851463250,4875,4875,4875,4875,0
|
|
20240724,170000,851463250,4875,4875,4875,4875,0
|
|
20240724,165900,851463250,4875,4875,4875,4875,0
|
|
20240724,165800,851463250,4875,4875,4875,4875,0
|
|
20240724,165700,851463250,4875,4875,4875,4875,0
|
|
20240724,165600,851463250,4875,4875,4875,4875,0
|
|
20240724,165500,851463250,4875,4875,4875,4875,0
|
|
20240724,165400,851463250,4875,4875,4875,4875,0
|
|
20240724,165300,851463250,4875,4875,4875,4875,0
|
|
20240724,165200,851463250,4875,4875,4875,4875,0
|
|
20240724,165100,851463250,4875,4875,4875,4875,0
|
|
20240724,165000,851463250,4875,4875,4875,4875,0
|
|
20240724,164900,851463250,4875,4875,4875,4875,0
|
|
20240724,164800,851463250,4875,4875,4875,4875,0
|
|
20240724,164700,851463250,4875,4875,4875,4875,0
|
|
20240724,164600,851463250,4875,4875,4875,4875,0
|
|
20240724,164500,851463250,4875,4875,4875,4875,0
|
|
20240724,164400,851463250,4875,4875,4875,4875,0
|
|
20240724,164300,851463250,4875,4875,4875,4875,0
|
|
20240724,164200,851463250,4875,4875,4875,4875,0
|
|
20240724,164100,851463250,4875,4875,4875,4875,0
|
|
20240724,164000,851463250,4875,4875,4875,4875,0
|
|
20240724,163900,851463250,4875,4875,4875,4875,0
|
|
20240724,163800,851463250,4875,4875,4875,4875,0
|
|
20240724,163700,851463250,4875,4875,4875,4875,391
|
|
20240724,163600,851463250,4875,4875,4875,4875,0
|
|
20240724,163500,851463250,4875,4875,4875,4875,0
|
|
20240724,163400,851463250,4875,4875,4875,4875,0
|
|
20240724,163300,851463250,4875,4875,4875,4875,0
|
|
20240724,163200,851463250,4875,4875,4875,4875,0
|
|
20240724,163100,851463250,4875,4875,4875,4875,0
|
|
20240724,163000,851463250,4875,4875,4875,4875,0
|
|
20240724,162900,851463250,4875,4875,4875,4875,0
|
|
20240724,162800,851463250,4875,4875,4875,4875,0
|
|
20240724,162700,851463250,4875,4875,4875,4875,0
|
|
20240724,162600,851463250,4875,4875,4875,4875,0
|
|
20240724,162500,851463250,4875,4875,4875,4875,0
|
|
20240724,162400,851463250,4875,4875,4875,4875,0
|
|
20240724,162300,851463250,4875,4875,4875,4875,0
|
|
20240724,162200,851463250,4875,4875,4875,4875,0
|
|
20240724,162100,851463250,4875,4875,4875,4875,0
|
|
20240724,162000,851463250,4875,4875,4875,4875,0
|
|
20240724,161900,851463250,4875,4875,4875,4875,0
|
|
20240724,161800,851463250,4875,4875,4875,4875,0
|
|
20240724,161700,851463250,4875,4875,4875,4875,0
|
|
20240724,161600,851463250,4875,4875,4875,4875,0
|
|
20240724,161500,851463250,4875,4875,4875,4875,0
|
|
20240724,161400,851463250,4875,4875,4875,4875,0
|
|
20240724,161300,851463250,4875,4875,4875,4875,0
|
|
20240724,161200,851463250,4875,4875,4875,4875,0
|
|
20240724,161100,851463250,4875,4875,4875,4875,0
|
|
20240724,161000,851463250,4875,4875,4875,4875,0
|
|
20240724,160900,851463250,4875,4875,4875,4875,0
|
|
20240724,160800,851463250,4875,4875,4875,4875,0
|
|
20240724,160700,851463250,4875,4875,4875,4875,391
|
|
20240724,160600,851463250,4875,4875,4875,4875,0
|
|
20240724,160500,851463250,4875,4875,4875,4875,0
|
|
20240724,160400,851463250,4875,4875,4875,4875,0
|
|
20240724,160300,851463250,4875,4875,4875,4875,0
|
|
20240724,160200,851463250,4875,4875,4875,4875,0
|
|
20240724,160100,851463250,4875,4875,4875,4875,0
|
|
20240724,160000,851463250,4875,4875,4875,4875,0
|
|
20240724,155900,851463250,4875,4875,4875,4875,0
|
|
20240724,155800,851463250,4875,4875,4875,4875,0
|
|
20240724,155700,851463250,4875,4875,4875,4875,0
|
|
20240724,155600,851463250,4875,4875,4875,4875,0
|
|
20240724,155500,851463250,4875,4875,4875,4875,0
|
|
20240724,155400,851463250,4875,4875,4875,4875,0
|
|
20240724,155300,851463250,4875,4875,4875,4875,0
|
|
20240724,155200,851463250,4875,4875,4875,4875,0
|
|
20240724,155100,851463250,4875,4875,4875,4875,0
|
|
20240724,155000,851463250,4875,4875,4875,4875,0
|
|
20240724,154900,851463250,4875,4875,4875,4875,0
|
|
20240724,154800,851463250,4875,4875,4875,4875,0
|
|
20240724,154700,851463250,4875,4875,4875,4875,0
|
|
20240724,154600,851463250,4875,4875,4875,4875,0
|
|
20240724,154500,851463250,4875,4875,4875,4875,0
|
|
20240724,154400,851463250,4875,4875,4875,4875,0
|
|
20240724,154300,851463250,4875,4875,4875,4875,0
|
|
20240724,154200,851463250,4875,4875,4875,4875,0
|
|
20240724,154100,851463250,4875,4875,4875,4875,0
|
|
20240724,154000,851463250,4875,4875,4875,4875,0
|
|
20240724,153900,851463250,4875,4875,4875,4875,0
|
|
20240724,153800,851463250,4875,4875,4875,4875,0
|
|
20240724,153700,851463250,4875,4875,4875,4875,391
|
|
20240724,153600,851463250,4875,4875,4875,4875,0
|
|
20240724,153500,851463250,4875,4875,4875,4875,0
|
|
20240724,153400,851463250,4875,4875,4875,4875,0
|
|
20240724,153300,851463250,4875,4875,4875,4875,0
|
|
20240724,153200,851463250,4875,4875,4875,4875,0
|
|
20240724,153100,851463250,4875,4875,4875,4875,0
|
|
20240724,153000,851463250,4875,4875,4875,4875,391
|
|
20240724,152900,849557125,4875,4875,4875,4875,0
|
|
20240724,152800,849557125,4875,4875,4875,4875,0
|
|
20240724,152700,849557125,4875,4875,4875,4875,0
|
|
20240724,152600,849557125,4875,4875,4875,4875,0
|
|
20240724,152500,849557125,4875,4875,4875,4875,0
|
|
20240724,152400,849557125,4875,4875,4875,4875,0
|
|
20240724,152300,849557125,4875,4875,4875,4875,0
|
|
20240724,152200,849557125,4875,4875,4875,4875,0
|
|
20240724,152100,849557125,4875,4875,4875,4875,0
|
|
20240724,152000,849557125,4875,4875,4875,4875,0
|
|
20240724,151900,849557125,4875,4870,4875,4865,37
|
|
20240724,151800,849377000,4875,4880,4880,4875,202
|
|
20240724,151700,848392245,4875,4875,4875,4875,289
|
|
20240724,151600,846983370,4855,4870,4875,4855,1111
|
|
20240724,151500,841578665,4860,4870,4870,4860,230
|
|
20240724,151400,840459775,4870,4870,4870,4870,0
|
|
20240724,151300,840459775,4870,4870,4870,4870,215
|
|
20240724,151200,839412725,4865,4870,4870,4865,8
|
|
20240724,151100,839373780,4875,4875,4875,4875,0
|
|
20240724,151000,839373780,4875,4870,4875,4870,16
|
|
20240724,150900,839295785,4870,4875,4875,4870,367
|
|
20240724,150800,837508455,4870,4875,4875,4870,309
|
|
20240724,150700,836003620,4875,4875,4875,4875,0
|
|
20240724,150600,836003620,4875,4875,4875,4875,200
|
|
20240724,150500,835028620,4875,4875,4875,4875,1
|
|
20240724,150400,835023745,4870,4860,4870,4860,1528
|
|
20240724,150300,827585485,4875,4875,4875,4875,0
|
|
20240724,150200,827585485,4875,4875,4875,4875,2
|
|
20240724,150100,827575735,4870,4870,4870,4870,234
|
|
20240724,150000,826436155,4875,4875,4875,4875,0
|
|
20240724,145900,826436155,4875,4875,4875,4875,0
|
|
20240724,145800,826436155,4875,4875,4875,4875,0
|
|
20240724,145700,826436155,4875,4865,4875,4865,15
|
|
20240724,145600,826363170,4865,4865,4865,4865,1
|
|
20240724,145500,826358305,4875,4870,4875,4870,4
|
|
20240724,145400,826338815,4860,4860,4860,4860,10
|
|
20240724,145300,826290215,4860,4875,4875,4860,12
|
|
20240724,145200,826231865,4860,4860,4860,4860,0
|
|
20240724,145100,826231865,4860,4860,4860,4860,0
|
|
20240724,145000,826231865,4860,4860,4860,4860,0
|
|
20240724,144900,826231865,4860,4860,4860,4860,0
|
|
20240724,144800,826231865,4860,4860,4860,4860,647
|
|
20240724,144700,823087445,4860,4860,4860,4860,39
|
|
20240724,144600,822897905,4860,4860,4860,4860,0
|
|
20240724,144500,822897905,4860,4860,4860,4860,0
|
|
20240724,144400,822897905,4860,4860,4860,4860,168
|
|
20240724,144300,822081425,4865,4865,4865,4865,0
|
|
20240724,144200,822081425,4865,4875,4875,4865,265
|
|
20240724,144100,820790150,4875,4875,4875,4875,0
|
|
20240724,144000,820790150,4875,4875,4875,4875,200
|
|
20240724,143900,819815150,4875,4875,4875,4875,0
|
|
20240724,143800,819815150,4875,4875,4875,4875,0
|
|
20240724,143700,819815150,4875,4875,4875,4875,0
|
|
20240724,143600,819815150,4875,4875,4875,4875,1
|
|
20240724,143500,819810275,4875,4875,4875,4875,0
|
|
20240724,143400,819810275,4875,4875,4875,4875,0
|
|
20240724,143300,819810275,4875,4875,4875,4875,0
|
|
20240724,143200,819810275,4875,4875,4875,4875,1
|
|
20240724,143100,819805400,4850,4850,4850,4850,0
|
|
20240724,143000,819805400,4850,4850,4850,4850,0
|
|
20240724,142900,819805400,4850,4850,4850,4850,0
|
|
20240724,142800,819805400,4850,4875,4875,4850,2
|
|
20240724,142700,819795675,4850,4850,4850,4850,50
|
|
20240724,142600,819553175,4850,4880,4880,4850,4320
|
|
20240724,142500,798585260,4880,4875,4880,4875,1638
|
|
20240724,142400,790596810,4875,4875,4875,4875,1
|
|
20240724,142300,790591935,4855,4860,4860,4855,2000
|
|
20240724,142200,780877210,4875,4875,4875,4875,0
|
|
20240724,142100,780877210,4875,4875,4875,4875,1
|
|
20240724,142000,780872335,4860,4860,4860,4860,0
|
|
20240724,141900,780872335,4860,4860,4860,4860,1052
|
|
20240724,141800,775759615,4875,4865,4875,4865,128
|
|
20240724,141700,775135895,4875,4875,4875,4875,0
|
|
20240724,141600,775135895,4875,4875,4875,4875,0
|
|
20240724,141500,775135895,4875,4875,4875,4875,0
|
|
20240724,141400,775135895,4875,4875,4875,4875,1
|
|
20240724,141300,775131020,4860,4860,4860,4860,0
|
|
20240724,141200,775131020,4860,4860,4860,4860,0
|
|
20240724,141100,775131020,4860,4860,4860,4860,0
|
|
20240724,141000,775131020,4860,4860,4860,4860,0
|
|
20240724,140900,775131020,4860,4860,4860,4860,0
|
|
20240724,140800,775131020,4860,4865,4865,4860,800
|
|
20240724,140700,771239070,4865,4865,4865,4865,1068
|
|
20240724,140600,766043250,4875,4865,4875,4865,1154
|
|
20240724,140500,760429030,4865,4865,4865,4865,0
|
|
20240724,140400,760429030,4865,4870,4870,4865,53
|
|
20240724,140300,760171170,4870,4870,4870,4870,298
|
|
20240724,140200,758719910,4870,4870,4870,4870,10
|
|
20240724,140100,758671210,4875,4875,4875,4875,0
|
|
20240724,140000,758671210,4875,4875,4875,4875,237
|
|
20240724,135900,757515835,4875,4875,4875,4875,120
|
|
20240724,135800,756930835,4875,4875,4875,4875,32
|
|
20240724,135700,756774835,4875,4875,4875,4875,3
|
|
20240724,135600,756760210,4880,4880,4880,4880,0
|
|
20240724,135500,756760210,4880,4880,4880,4880,0
|
|
20240724,135400,756760210,4880,4880,4880,4880,25
|
|
20240724,135300,756638210,4880,4880,4880,4865,947
|
|
20240724,135200,752023540,4865,4870,4870,4865,200
|
|
20240724,135100,751049995,4880,4880,4880,4880,252
|
|
20240724,135000,749820235,4870,4870,4870,4870,0
|
|
20240724,134900,749820235,4870,4870,4870,4870,0
|
|
20240724,134800,749820235,4870,4870,4870,4870,0
|
|
20240724,134700,749820235,4870,4870,4870,4870,591
|
|
20240724,134600,746942065,4880,4880,4880,4880,0
|
|
20240724,134500,746942065,4880,4880,4880,4880,0
|
|
20240724,134400,746942065,4880,4880,4880,4880,200
|
|
20240724,134300,745966065,4870,4870,4870,4870,166
|
|
20240724,134200,745157645,4870,4870,4870,4870,765
|
|
20240724,134100,741432095,4870,4870,4870,4870,0
|
|
20240724,134000,741432095,4870,4870,4870,4870,0
|
|
20240724,133900,741432095,4870,4870,4870,4870,0
|
|
20240724,133800,741432095,4870,4870,4870,4870,1
|
|
20240724,133700,741427225,4860,4860,4860,4860,53
|
|
20240724,133600,741169645,4860,4860,4860,4860,100
|
|
20240724,133500,740683645,4865,4860,4865,4860,120
|
|
20240724,133400,740100295,4860,4860,4860,4860,0
|
|
20240724,133300,740100295,4860,4860,4860,4860,202
|
|
20240724,133200,739118575,4860,4860,4860,4860,0
|
|
20240724,133100,739118575,4860,4860,4860,4860,0
|
|
20240724,133000,739118575,4860,4865,4865,4860,120
|
|
20240724,132900,738535275,4865,4865,4865,4865,0
|
|
20240724,132800,738535275,4865,4865,4865,4865,10
|
|
20240724,132700,738486625,4865,4870,4870,4865,1997
|
|
20240724,132600,728770800,4870,4870,4870,4870,0
|
|
20240724,132500,728770800,4870,4870,4870,4870,985
|
|
20240724,132400,723973850,4870,4875,4875,4870,995
|
|
20240724,132300,719128195,4875,4875,4875,4875,0
|
|
20240724,132200,719128195,4875,4880,4880,4875,162
|
|
20240724,132100,718338440,4870,4875,4875,4870,1000
|
|
20240724,132000,713467355,4875,4880,4880,4875,368
|
|
20240724,131900,711673005,4880,4880,4880,4880,0
|
|
20240724,131800,711673005,4880,4880,4880,4880,27
|
|
20240724,131700,711541245,4890,4890,4890,4890,0
|
|
20240724,131600,711541245,4890,4890,4890,4890,0
|
|
20240724,131500,711541245,4890,4890,4890,4890,1
|
|
20240724,131400,711536355,4880,4880,4880,4880,1
|
|
20240724,131300,711531475,4885,4885,4885,4885,0
|
|
20240724,131200,711531475,4885,4885,4885,4885,0
|
|
20240724,131100,711531475,4885,4885,4885,4885,1
|
|
20240724,131000,711526590,4890,4890,4890,4890,0
|
|
20240724,130900,711526590,4890,4890,4890,4890,1
|
|
20240724,130800,711521700,4870,4885,4885,4870,2113
|
|
20240724,130700,701225295,4885,4885,4885,4885,54
|
|
20240724,130600,700961505,4890,4890,4890,4890,0
|
|
20240724,130500,700961505,4890,4890,4890,4890,0
|
|
20240724,130400,700961505,4890,4890,4890,4890,0
|
|
20240724,130300,700961505,4890,4890,4890,4890,0
|
|
20240724,130200,700961505,4890,4890,4890,4890,0
|
|
20240724,130100,700961505,4890,4890,4890,4890,0
|
|
20240724,130000,700961505,4890,4890,4890,4890,0
|
|
20240724,125900,700961505,4890,4890,4890,4890,1
|
|
20240724,125800,700956615,4870,4875,4875,4870,800
|
|
20240724,125700,697059115,4875,4880,4880,4875,1494
|
|
20240724,125600,689773825,4880,4880,4880,4880,7
|
|
20240724,125500,689739665,4880,4880,4880,4880,3
|
|
20240724,125400,689725025,4885,4885,4885,4885,0
|
|
20240724,125300,689725025,4885,4885,4885,4885,100
|
|
20240724,125200,689236525,4885,4885,4885,4885,0
|
|
20240724,125100,689236525,4885,4885,4885,4885,0
|
|
20240724,125000,689236525,4885,4885,4885,4885,15
|
|
20240724,124900,689163250,4880,4890,4890,4880,7
|
|
20240724,124800,689129080,4885,4885,4885,4885,20
|
|
20240724,124700,689031380,4880,4880,4880,4880,0
|
|
20240724,124600,689031380,4880,4890,4890,4880,3001
|
|
20240724,124500,674386490,4880,4895,4895,4880,2025
|
|
20240724,124400,664495350,4895,4895,4895,4895,0
|
|
20240724,124300,664495350,4895,4895,4895,4895,0
|
|
20240724,124200,664495350,4895,4895,4895,4895,20
|
|
20240724,124100,664397450,4895,4895,4895,4895,1
|
|
20240724,124000,664392555,4895,4895,4895,4895,623
|
|
20240724,123900,661342970,4900,4900,4900,4900,0
|
|
20240724,123800,661342970,4900,4900,4900,4900,0
|
|
20240724,123700,661342970,4900,4900,4900,4900,0
|
|
20240724,123600,661342970,4900,4900,4900,4900,0
|
|
20240724,123500,661342970,4900,4900,4900,4900,17
|
|
20240724,123400,661259670,4900,4900,4900,4900,0
|
|
20240724,123300,661259670,4900,4900,4900,4900,0
|
|
20240724,123200,661259670,4900,4905,4905,4900,354
|
|
20240724,123100,659523350,4905,4905,4905,4905,0
|
|
20240724,123000,659523350,4905,4905,4905,4905,100
|
|
20240724,122900,659032850,4900,4900,4900,4900,7
|
|
20240724,122800,658998550,4910,4910,4910,4910,0
|
|
20240724,122700,658998550,4910,4910,4910,4910,0
|
|
20240724,122600,658998550,4910,4910,4910,4910,1
|
|
20240724,122500,658993640,4910,4910,4910,4910,11
|
|
20240724,122400,658939630,4905,4905,4905,4905,2505
|
|
20240724,122300,646652605,4910,4910,4910,4910,0
|
|
20240724,122200,646652605,4910,4910,4910,4910,1
|
|
20240724,122100,646647695,4905,4900,4905,4900,4000
|
|
20240724,122000,627038685,4900,4900,4900,4900,0
|
|
20240724,121900,627038685,4900,4900,4900,4900,0
|
|
20240724,121800,627038685,4900,4900,4900,4900,0
|
|
20240724,121700,627038685,4900,4900,4900,4900,0
|
|
20240724,121600,627038685,4900,4900,4900,4900,2
|
|
20240724,121500,627028885,4890,4890,4890,4890,0
|
|
20240724,121400,627028885,4890,4890,4890,4890,365
|
|
20240724,121300,625244035,4900,4900,4900,4900,2
|
|
20240724,121200,625234235,4895,4895,4895,4895,0
|
|
20240724,121100,625234235,4895,4895,4895,4895,171
|
|
20240724,121000,624397190,4895,4895,4895,4895,8
|
|
20240724,120900,624358030,4890,4890,4890,4890,54
|
|
20240724,120800,624093970,4895,4895,4895,4895,0
|
|
20240724,120700,624093970,4895,4895,4895,4895,0
|
|
20240724,120600,624093970,4895,4895,4895,4895,0
|
|
20240724,120500,624093970,4895,4895,4895,4895,0
|
|
20240724,120400,624093970,4895,4890,4895,4890,313
|
|
20240724,120300,622563390,4895,4895,4895,4895,200
|
|
20240724,120200,621584390,4900,4900,4900,4900,0
|
|
20240724,120100,621584390,4900,4895,4900,4895,578
|
|
20240724,120000,618755070,4895,4890,4895,4890,67
|
|
20240724,115900,618427335,4890,4900,4900,4890,107
|
|
20240724,115800,617903595,4900,4900,4900,4900,3
|
|
20240724,115700,617888895,4895,4895,4895,4895,10
|
|
20240724,115600,617839945,4880,4895,4895,4880,2949
|
|
20240724,115500,603419590,4900,4900,4900,4900,1
|
|
20240724,115400,603414690,4900,4900,4900,4900,3
|
|
20240724,115300,603399990,4900,4905,4905,4895,292
|
|
20240724,115200,601970125,4905,4900,4905,4900,225
|
|
20240724,115100,600867620,4895,4895,4895,4895,60
|
|
20240724,115000,600573920,4890,4900,4900,4890,308
|
|
20240724,114900,599067720,4900,4900,4900,4900,1001
|
|
20240724,114800,594162820,4900,4900,4900,4900,0
|
|
20240724,114700,594162820,4900,4900,4900,4900,0
|
|
20240724,114600,594162820,4900,4900,4900,4900,0
|
|
20240724,114500,594162820,4900,4900,4900,4900,1
|
|
20240724,114400,594157920,4895,4895,4895,4895,1089
|
|
20240724,114300,588827265,4895,4895,4895,4895,22
|
|
20240724,114200,588719575,4895,4895,4895,4895,588
|
|
20240724,114100,585841315,4895,4895,4895,4895,0
|
|
20240724,114000,585841315,4895,4900,4905,4895,130
|
|
20240724,113900,585204930,4900,4895,4900,4895,596
|
|
20240724,113800,582285480,4900,4900,4900,4900,100
|
|
20240724,113700,581795480,4900,4900,4900,4900,1560
|
|
20240724,113600,574151480,4900,4900,4900,4900,2260
|
|
20240724,113500,563077480,4905,4905,4905,4905,238
|
|
20240724,113400,561910090,4905,4915,4915,4905,648
|
|
20240724,113300,558729465,4910,4910,4910,4910,181
|
|
20240724,113200,557840755,4910,4920,4920,4905,630
|
|
20240724,113100,554741210,4920,4910,4920,4910,3920
|
|
20240724,113000,535470705,4910,4900,4910,4895,11786
|
|
20240724,112900,477712105,4900,4900,4900,4900,850
|
|
20240724,112800,473547105,4900,4895,4900,4895,2001
|
|
20240724,112700,463749135,4895,4895,4895,4895,2
|
|
20240724,112600,463739345,4890,4890,4890,4890,65
|
|
20240724,112500,463421495,4890,4890,4890,4890,35
|
|
20240724,112400,463250345,4895,4895,4895,4885,937
|
|
20240724,112300,458671975,4895,4895,4895,4895,10
|
|
20240724,112200,458623025,4895,4895,4895,4895,100
|
|
20240724,112100,458133525,4895,4895,4895,4895,4455
|
|
20240724,112000,436326300,4890,4890,4890,4890,99
|
|
20240724,111900,435842190,4890,4890,4890,4890,0
|
|
20240724,111800,435842190,4890,4890,4890,4890,20
|
|
20240724,111700,435744390,4890,4890,4890,4890,0
|
|
20240724,111600,435744390,4890,4890,4890,4890,6
|
|
20240724,111500,435715050,4900,4900,4900,4900,100
|
|
20240724,111400,435225050,4900,4885,4900,4885,521
|
|
20240724,111300,432673665,4895,4895,4895,4890,188
|
|
20240724,111200,431753945,4895,4895,4895,4895,1134
|
|
20240724,111100,426203015,4895,4895,4895,4895,30
|
|
20240724,111000,426056165,4900,4900,4900,4900,50
|
|
20240724,110900,425811165,4900,4895,4900,4895,1855
|
|
20240724,110800,416730935,4895,4895,4895,4895,259
|
|
20240724,110700,415463130,4895,4895,4895,4895,0
|
|
20240724,110600,415463130,4895,4885,4895,4885,3265
|
|
20240724,110500,399492700,4885,4885,4885,4885,520
|
|
20240724,110400,396952500,4885,4885,4885,4885,613
|
|
20240724,110300,393957995,4885,4885,4885,4885,0
|
|
20240724,110200,393957995,4885,4880,4885,4880,110
|
|
20240724,110100,393421190,4875,4850,4875,4850,5464
|
|
20240724,110000,366800725,4855,4855,4855,4855,0
|
|
20240724,105900,366800725,4855,4865,4865,4855,1790
|
|
20240724,105800,358101650,4870,4865,4870,4865,52
|
|
20240724,105700,357848660,4865,4865,4865,4865,0
|
|
20240724,105600,357848660,4865,4860,4865,4860,993
|
|
20240724,105500,353017965,4865,4865,4865,4865,2
|
|
20240724,105400,353008235,4865,4865,4865,4865,16
|
|
20240724,105300,352930395,4860,4860,4860,4860,60
|
|
20240724,105200,352638795,4870,4870,4870,4870,1
|
|
20240724,105100,352633925,4870,4870,4870,4870,8
|
|
20240724,105000,352594965,4870,4870,4870,4870,30
|
|
20240724,104900,352448865,4860,4860,4860,4860,0
|
|
20240724,104800,352448865,4860,4865,4865,4860,188
|
|
20240724,104700,351534665,4870,4870,4870,4870,8
|
|
20240724,104600,351495705,4870,4870,4870,4870,300
|
|
20240724,104500,350034705,4870,4870,4870,4870,535
|
|
20240724,104400,347429255,4870,4870,4870,4870,5
|
|
20240724,104300,347404905,4865,4865,4865,4865,0
|
|
20240724,104200,347404905,4865,4870,4870,4865,1127
|
|
20240724,104100,341922025,4870,4870,4870,4870,0
|
|
20240724,104000,341922025,4870,4870,4870,4870,0
|
|
20240724,103900,341922025,4870,4870,4870,4870,0
|
|
20240724,103800,341922025,4870,4870,4870,4870,0
|
|
20240724,103700,341922025,4870,4875,4875,4865,1376
|
|
20240724,103600,335215415,4880,4880,4880,4880,399
|
|
20240724,103500,333268295,4880,4880,4880,4880,201
|
|
20240724,103400,332287415,4880,4880,4880,4880,0
|
|
20240724,103300,332287415,4880,4880,4880,4880,0
|
|
20240724,103200,332287415,4880,4880,4880,4880,175
|
|
20240724,103100,331433415,4880,4880,4880,4880,1130
|
|
20240724,103000,325919015,4880,4880,4880,4880,1
|
|
20240724,102900,325914135,4880,4880,4880,4880,308
|
|
20240724,102800,324411095,4880,4880,4880,4880,226
|
|
20240724,102700,323308215,4885,4870,4885,4870,913
|
|
20240724,102600,318849155,4885,4885,4885,4885,200
|
|
20240724,102500,317872155,4875,4885,4885,4875,891
|
|
20240724,102400,313525110,4885,4880,4885,4880,1022
|
|
20240724,102300,308536040,4880,4880,4880,4880,1840
|
|
20240724,102200,299556840,4880,4875,4880,4875,3546
|
|
20240724,102100,282259370,4875,4860,4875,4860,1224
|
|
20240724,102000,276304520,4860,4850,4860,4850,2435
|
|
20240724,101900,264476135,4855,4855,4855,4855,302
|
|
20240724,101800,263009925,4855,4845,4855,4845,2559
|
|
20240724,101700,250600135,4845,4840,4845,4840,1609
|
|
20240724,101600,242808025,4830,4825,4830,4825,188
|
|
20240724,101500,241900025,4820,4820,4820,4820,816
|
|
20240724,101400,237966905,4820,4820,4820,4820,4
|
|
20240724,101300,237947625,4820,4820,4820,4820,4
|
|
20240724,101200,237928345,4820,4820,4820,4820,0
|
|
20240724,101100,237928345,4820,4830,4830,4820,3683
|
|
20240724,101000,220171230,4830,4840,4840,4830,2733
|
|
20240724,100900,206954730,4840,4840,4840,4840,448
|
|
20240724,100800,204786410,4840,4835,4845,4835,10031
|
|
20240724,100700,156233790,4835,4825,4835,4825,4895
|
|
20240724,100600,132599970,4830,4820,4830,4820,421
|
|
20240724,100500,130569900,4815,4815,4815,4815,1724
|
|
20240724,100400,122268840,4815,4815,4815,4810,173
|
|
20240724,100300,121436665,4815,4815,4815,4815,218
|
|
20240724,100200,120386995,4815,4810,4815,4810,332
|
|
20240724,100100,118789325,4815,4810,4815,4810,1300
|
|
20240724,100000,112535810,4805,4805,4805,4805,1
|
|
20240724,095900,112531005,4810,4810,4810,4810,9
|
|
20240724,095800,112487715,4810,4810,4810,4810,0
|
|
20240724,095700,112487715,4810,4800,4810,4800,1870
|
|
20240724,095600,103503755,4790,4790,4790,4790,11
|
|
20240724,095500,103451065,4800,4800,4800,4800,10
|
|
20240724,095400,103403065,4790,4795,4795,4790,800
|
|
20240724,095300,99571025,4800,4810,4810,4800,120
|
|
20240724,095200,98994995,4800,4800,4800,4800,310
|
|
20240724,095100,97506995,4810,4810,4810,4810,700
|
|
20240724,095000,94139995,4810,4800,4810,4800,800
|
|
20240724,094900,90296700,4795,4795,4795,4795,157
|
|
20240724,094800,89543885,4795,4800,4800,4795,2264
|
|
20240724,094700,78682525,4800,4800,4800,4800,705
|
|
20240724,094600,75298525,4800,4800,4800,4800,14
|
|
20240724,094500,75231325,4800,4800,4800,4800,0
|
|
20240724,094400,75231325,4800,4800,4800,4800,150
|
|
20240724,094300,74511325,4785,4800,4800,4785,370
|
|
20240724,094200,72737875,4780,4780,4780,4780,0
|
|
20240724,094100,72737875,4780,4790,4795,4780,202
|
|
20240724,094000,71769650,4780,4780,4780,4780,0
|
|
20240724,093900,71769650,4780,4780,4780,4780,41
|
|
20240724,093800,71573670,4790,4795,4795,4790,126
|
|
20240724,093700,70970125,4780,4785,4785,4780,1151
|
|
20240724,093600,65465595,4800,4800,4800,4800,0
|
|
20240724,093500,65465595,4800,4800,4800,4800,0
|
|
20240724,093400,65465595,4800,4800,4800,4800,1277
|
|
20240724,093300,59335995,4800,4795,4800,4795,300
|
|
20240724,093200,57896210,4785,4785,4785,4785,0
|
|
20240724,093100,57896210,4785,4785,4785,4785,0
|
|
20240724,093000,57896210,4785,4785,4785,4785,47
|
|
20240724,092900,57671315,4785,4785,4785,4785,0
|
|
20240724,092800,57671315,4785,4785,4785,4785,0
|
|
20240724,092700,57671315,4785,4795,4795,4785,256
|
|
20240724,092600,56446155,4800,4795,4800,4795,23
|
|
20240724,092500,56335855,4800,4795,4800,4795,201
|
|
20240724,092400,55371730,4795,4795,4795,4795,100
|
|
20240724,092300,54892230,4795,4780,4795,4780,24
|
|
20240724,092200,54777285,4770,4780,4800,4770,542
|
|
20240724,092100,52179165,4770,4770,4770,4770,302
|
|
20240724,092000,50738625,4775,4780,4780,4775,79
|
|
20240724,091900,50361050,4780,4780,4780,4780,0
|
|
20240724,091800,50361050,4780,4780,4780,4780,9
|
|
20240724,091700,50318030,4780,4780,4780,4780,0
|
|
20240724,091600,50318030,4780,4780,4780,4780,9
|
|
20240724,091500,50275010,4800,4800,4800,4800,0
|
|
20240724,091400,50275010,4800,4800,4800,4800,0
|
|
20240724,091300,50275010,4800,4790,4800,4790,2908
|
|
20240724,091200,36318170,4765,4790,4790,4765,1430
|
|
20240724,091100,29497450,4785,4780,4785,4780,1402
|
|
20240724,091000,22793390,4780,4770,4780,4770,227
|
|
20240724,090900,21709660,4760,4760,4760,4760,677
|
|
20240724,090800,18487140,4760,4765,4770,4760,1040
|
|
20240724,090700,13533990,4765,4765,4765,4765,10
|
|
20240724,090600,13486340,4770,4770,4770,4770,20
|
|
20240724,090500,13390940,4785,4785,4785,4785,0
|
|
20240724,090400,13390940,4785,4785,4785,4785,0
|
|
20240724,090300,13390940,4785,4785,4785,4785,0
|
|
20240724,090200,13390940,4785,4785,4785,4785,0
|
|
20240724,090100,13390940,4785,4745,4785,4745,720
|
|
20240724,090000,9961600,4730,4740,4740,4730,2104
|