627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192400,169928910,4165,4165,4165,4165,2673
|
|
20240724,192300,169928910,4165,4165,4165,4165,0
|
|
20240724,192200,169928910,4165,4165,4165,4165,0
|
|
20240724,192100,169928910,4165,4165,4165,4165,0
|
|
20240724,192000,169928910,4165,4165,4165,4165,0
|
|
20240724,191900,169928910,4165,4165,4165,4165,0
|
|
20240724,191800,169928910,4165,4165,4165,4165,0
|
|
20240724,191700,169928910,4165,4165,4165,4165,0
|
|
20240724,191600,169928910,4165,4165,4165,4165,0
|
|
20240724,191500,169928910,4165,4165,4165,4165,0
|
|
20240724,191400,169928910,4165,4165,4165,4165,0
|
|
20240724,191300,169928910,4165,4165,4165,4165,0
|
|
20240724,191200,169928910,4165,4165,4165,4165,0
|
|
20240724,191100,169928910,4165,4165,4165,4165,0
|
|
20240724,191000,169928910,4165,4165,4165,4165,0
|
|
20240724,190900,169928910,4165,4165,4165,4165,0
|
|
20240724,190800,169928910,4165,4165,4165,4165,0
|
|
20240724,190700,169928910,4165,4165,4165,4165,0
|
|
20240724,190600,169928910,4165,4165,4165,4165,0
|
|
20240724,190500,169928910,4165,4165,4165,4165,0
|
|
20240724,190400,169928910,4165,4165,4165,4165,0
|
|
20240724,190300,169928910,4165,4165,4165,4165,0
|
|
20240724,190200,169928910,4165,4165,4165,4165,0
|
|
20240724,190100,169928910,4165,4165,4165,4165,0
|
|
20240724,190000,169928910,4165,4165,4165,4165,0
|
|
20240724,185900,169928910,4165,4165,4165,4165,0
|
|
20240724,185800,169928910,4165,4165,4165,4165,0
|
|
20240724,185700,169928910,4165,4165,4165,4165,0
|
|
20240724,185600,169928910,4165,4165,4165,4165,0
|
|
20240724,185500,169928910,4165,4165,4165,4165,0
|
|
20240724,185400,169928910,4165,4165,4165,4165,2673
|
|
20240724,185300,169928910,4165,4165,4165,4165,0
|
|
20240724,185200,169928910,4165,4165,4165,4165,0
|
|
20240724,185100,169928910,4165,4165,4165,4165,0
|
|
20240724,185000,169928910,4165,4165,4165,4165,0
|
|
20240724,184900,169928910,4165,4165,4165,4165,0
|
|
20240724,184800,169928910,4165,4165,4165,4165,0
|
|
20240724,184700,169928910,4165,4165,4165,4165,0
|
|
20240724,184600,169928910,4165,4165,4165,4165,0
|
|
20240724,184500,169928910,4165,4165,4165,4165,0
|
|
20240724,184400,169928910,4165,4165,4165,4165,0
|
|
20240724,184300,169928910,4165,4165,4165,4165,0
|
|
20240724,184200,169928910,4165,4165,4165,4165,0
|
|
20240724,184100,169928910,4165,4165,4165,4165,0
|
|
20240724,184000,169928910,4165,4165,4165,4165,0
|
|
20240724,183900,169928910,4165,4165,4165,4165,0
|
|
20240724,183800,169928910,4165,4165,4165,4165,0
|
|
20240724,183700,169928910,4165,4165,4165,4165,0
|
|
20240724,183600,169928910,4165,4165,4165,4165,0
|
|
20240724,183500,169928910,4165,4165,4165,4165,0
|
|
20240724,183400,169928910,4165,4165,4165,4165,0
|
|
20240724,183300,169928910,4165,4165,4165,4165,0
|
|
20240724,183200,169928910,4165,4165,4165,4165,0
|
|
20240724,183100,169928910,4165,4165,4165,4165,0
|
|
20240724,183000,169928910,4165,4165,4165,4165,0
|
|
20240724,182900,169928910,4165,4165,4165,4165,0
|
|
20240724,182800,169928910,4165,4165,4165,4165,0
|
|
20240724,182700,169928910,4165,4165,4165,4165,0
|
|
20240724,182600,169928910,4165,4165,4165,4165,0
|
|
20240724,182500,169928910,4165,4165,4165,4165,0
|
|
20240724,182400,169928910,4165,4165,4165,4165,2673
|
|
20240724,182300,169928910,4165,4165,4165,4165,0
|
|
20240724,182200,169928910,4165,4165,4165,4165,0
|
|
20240724,182100,169928910,4165,4165,4165,4165,0
|
|
20240724,182000,169928910,4165,4165,4165,4165,0
|
|
20240724,181900,169928910,4165,4165,4165,4165,0
|
|
20240724,181800,169928910,4165,4165,4165,4165,0
|
|
20240724,181700,169928910,4165,4165,4165,4165,0
|
|
20240724,181600,169928910,4165,4165,4165,4165,0
|
|
20240724,181500,169928910,4165,4165,4165,4165,0
|
|
20240724,181400,169928910,4165,4165,4165,4165,0
|
|
20240724,181300,169928910,4165,4165,4165,4165,0
|
|
20240724,181200,169928910,4165,4165,4165,4165,0
|
|
20240724,181100,169928910,4165,4165,4165,4165,0
|
|
20240724,181000,169928910,4165,4165,4165,4165,0
|
|
20240724,180900,169928910,4165,4165,4165,4165,0
|
|
20240724,180800,169928910,4165,4165,4165,4165,0
|
|
20240724,180700,169928910,4165,4165,4165,4165,0
|
|
20240724,180600,169928910,4165,4165,4165,4165,0
|
|
20240724,180500,169928910,4165,4165,4165,4165,0
|
|
20240724,180400,169928910,4165,4165,4165,4165,0
|
|
20240724,180300,169928910,4165,4165,4165,4165,0
|
|
20240724,180200,169928910,4165,4165,4165,4165,0
|
|
20240724,180100,169928910,4165,4165,4165,4165,0
|
|
20240724,180000,169928910,4165,4165,4165,4165,0
|
|
20240724,175900,169928910,4165,4165,4165,4165,0
|
|
20240724,175800,169928910,4165,4165,4165,4165,0
|
|
20240724,175700,169928910,4165,4165,4165,4165,0
|
|
20240724,175600,169928910,4165,4165,4165,4165,0
|
|
20240724,175500,169928910,4165,4165,4165,4165,0
|
|
20240724,175400,169928910,4165,4165,4165,4165,2673
|
|
20240724,175300,169928910,4165,4165,4165,4165,0
|
|
20240724,175200,169928910,4165,4165,4165,4165,0
|
|
20240724,175100,169928910,4165,4165,4165,4165,0
|
|
20240724,175000,169928910,4165,4165,4165,4165,0
|
|
20240724,174900,169928910,4165,4165,4165,4165,0
|
|
20240724,174800,169928910,4165,4165,4165,4165,0
|
|
20240724,174700,169928910,4165,4165,4165,4165,0
|
|
20240724,174600,169928910,4165,4165,4165,4165,0
|
|
20240724,174500,169928910,4165,4165,4165,4165,0
|
|
20240724,174400,169928910,4165,4165,4165,4165,0
|
|
20240724,174300,169928910,4165,4165,4165,4165,0
|
|
20240724,174200,169928910,4165,4165,4165,4165,0
|
|
20240724,174100,169928910,4165,4165,4165,4165,0
|
|
20240724,174000,169928910,4165,4165,4165,4165,0
|
|
20240724,173900,169928910,4165,4165,4165,4165,0
|
|
20240724,173800,169928910,4165,4165,4165,4165,0
|
|
20240724,173700,169928910,4165,4165,4165,4165,0
|
|
20240724,173600,169928910,4165,4165,4165,4165,0
|
|
20240724,173500,169928910,4165,4165,4165,4165,0
|
|
20240724,173400,169928910,4165,4165,4165,4165,0
|
|
20240724,173300,169928910,4165,4165,4165,4165,0
|
|
20240724,173200,169928910,4165,4165,4165,4165,0
|
|
20240724,173100,169928910,4165,4165,4165,4165,0
|
|
20240724,173000,169928910,4165,4165,4165,4165,0
|
|
20240724,172900,169928910,4165,4165,4165,4165,0
|
|
20240724,172800,169928910,4165,4165,4165,4165,0
|
|
20240724,172700,169928910,4165,4165,4165,4165,0
|
|
20240724,172600,169928910,4165,4165,4165,4165,0
|
|
20240724,172500,169928910,4165,4165,4165,4165,0
|
|
20240724,172400,169928910,4165,4165,4165,4165,2673
|
|
20240724,172300,169928910,4165,4165,4165,4165,0
|
|
20240724,172200,169928910,4165,4165,4165,4165,0
|
|
20240724,172100,169928910,4165,4165,4165,4165,0
|
|
20240724,172000,169928910,4165,4165,4165,4165,0
|
|
20240724,171900,169928910,4165,4165,4165,4165,0
|
|
20240724,171800,169928910,4165,4165,4165,4165,0
|
|
20240724,171700,169928910,4165,4165,4165,4165,0
|
|
20240724,171600,169928910,4165,4165,4165,4165,0
|
|
20240724,171500,169928910,4165,4165,4165,4165,0
|
|
20240724,171400,169928910,4165,4165,4165,4165,0
|
|
20240724,171300,169928910,4165,4165,4165,4165,0
|
|
20240724,171200,169928910,4165,4165,4165,4165,0
|
|
20240724,171100,169928910,4165,4165,4165,4165,0
|
|
20240724,171000,169928910,4165,4165,4165,4165,0
|
|
20240724,170900,169928910,4165,4165,4165,4165,0
|
|
20240724,170800,169928910,4165,4165,4165,4165,0
|
|
20240724,170700,169928910,4165,4165,4165,4165,0
|
|
20240724,170600,169928910,4165,4165,4165,4165,0
|
|
20240724,170500,169928910,4165,4165,4165,4165,0
|
|
20240724,170400,169928910,4165,4165,4165,4165,0
|
|
20240724,170300,169928910,4165,4165,4165,4165,0
|
|
20240724,170200,169928910,4165,4165,4165,4165,0
|
|
20240724,170100,169928910,4165,4165,4165,4165,0
|
|
20240724,170000,169928910,4165,4165,4165,4165,0
|
|
20240724,165900,169928910,4165,4165,4165,4165,0
|
|
20240724,165800,169928910,4165,4165,4165,4165,0
|
|
20240724,165700,169928910,4165,4165,4165,4165,0
|
|
20240724,165600,169928910,4165,4165,4165,4165,0
|
|
20240724,165500,169928910,4165,4165,4165,4165,0
|
|
20240724,165400,169928910,4165,4165,4165,4165,2673
|
|
20240724,165300,169928910,4165,4165,4165,4165,0
|
|
20240724,165200,169928910,4165,4165,4165,4165,0
|
|
20240724,165100,169928910,4165,4165,4165,4165,0
|
|
20240724,165000,169928910,4165,4165,4165,4165,0
|
|
20240724,164900,169928910,4165,4165,4165,4165,0
|
|
20240724,164800,169928910,4165,4165,4165,4165,0
|
|
20240724,164700,169928910,4165,4165,4165,4165,0
|
|
20240724,164600,169928910,4165,4165,4165,4165,0
|
|
20240724,164500,169928910,4165,4165,4165,4165,0
|
|
20240724,164400,169928910,4165,4165,4165,4165,0
|
|
20240724,164300,169928910,4165,4165,4165,4165,0
|
|
20240724,164200,169928910,4165,4165,4165,4165,0
|
|
20240724,164100,169928910,4165,4165,4165,4165,0
|
|
20240724,164000,169928910,4165,4165,4165,4165,0
|
|
20240724,163900,169928910,4165,4165,4165,4165,0
|
|
20240724,163800,169928910,4165,4165,4165,4165,0
|
|
20240724,163700,169928910,4165,4165,4165,4165,0
|
|
20240724,163600,169928910,4165,4165,4165,4165,0
|
|
20240724,163500,169928910,4165,4165,4165,4165,0
|
|
20240724,163400,169928910,4165,4165,4165,4165,0
|
|
20240724,163300,169928910,4165,4165,4165,4165,0
|
|
20240724,163200,169928910,4165,4165,4165,4165,0
|
|
20240724,163100,169928910,4165,4165,4165,4165,0
|
|
20240724,163000,169928910,4165,4165,4165,4165,0
|
|
20240724,162900,169928910,4165,4165,4165,4165,0
|
|
20240724,162800,169928910,4165,4165,4165,4165,0
|
|
20240724,162700,169928910,4165,4165,4165,4165,0
|
|
20240724,162600,169928910,4165,4165,4165,4165,0
|
|
20240724,162500,169928910,4165,4165,4165,4165,0
|
|
20240724,162400,169928910,4165,4165,4165,4165,2673
|
|
20240724,162300,169928910,4165,4165,4165,4165,0
|
|
20240724,162200,169928910,4165,4165,4165,4165,0
|
|
20240724,162100,169928910,4165,4165,4165,4165,0
|
|
20240724,162000,169928910,4165,4165,4165,4165,0
|
|
20240724,161900,169928910,4165,4165,4165,4165,0
|
|
20240724,161800,169928910,4165,4165,4165,4165,0
|
|
20240724,161700,169928910,4165,4165,4165,4165,0
|
|
20240724,161600,169928910,4165,4165,4165,4165,0
|
|
20240724,161500,169928910,4165,4165,4165,4165,0
|
|
20240724,161400,169928910,4165,4165,4165,4165,0
|
|
20240724,161300,169928910,4165,4165,4165,4165,0
|
|
20240724,161200,169928910,4165,4165,4165,4165,0
|
|
20240724,161100,169928910,4165,4165,4165,4165,0
|
|
20240724,161000,169928910,4165,4165,4165,4165,0
|
|
20240724,160900,169928910,4165,4165,4165,4165,0
|
|
20240724,160800,169928910,4165,4165,4165,4165,0
|
|
20240724,160700,169928910,4165,4165,4165,4165,0
|
|
20240724,160600,169928910,4165,4165,4165,4165,0
|
|
20240724,160500,169928910,4165,4165,4165,4165,0
|
|
20240724,160400,169928910,4165,4165,4165,4165,0
|
|
20240724,160300,169928910,4165,4165,4165,4165,0
|
|
20240724,160200,169928910,4165,4165,4165,4165,0
|
|
20240724,160100,169928910,4165,4165,4165,4165,0
|
|
20240724,160000,169928910,4165,4165,4165,4165,0
|
|
20240724,155900,169928910,4165,4165,4165,4165,0
|
|
20240724,155800,169928910,4165,4165,4165,4165,0
|
|
20240724,155700,169928910,4165,4165,4165,4165,0
|
|
20240724,155600,169928910,4165,4165,4165,4165,0
|
|
20240724,155500,169928910,4165,4165,4165,4165,0
|
|
20240724,155400,169928910,4165,4165,4165,4165,2673
|
|
20240724,155300,169928910,4165,4165,4165,4165,0
|
|
20240724,155200,169928910,4165,4165,4165,4165,0
|
|
20240724,155100,169928910,4165,4165,4165,4165,0
|
|
20240724,155000,169928910,4165,4165,4165,4165,0
|
|
20240724,154900,169928910,4165,4165,4165,4165,0
|
|
20240724,154800,169928910,4165,4165,4165,4165,0
|
|
20240724,154700,169928910,4165,4165,4165,4165,0
|
|
20240724,154600,169928910,4165,4165,4165,4165,0
|
|
20240724,154500,169928910,4165,4165,4165,4165,0
|
|
20240724,154400,169928910,4165,4165,4165,4165,0
|
|
20240724,154300,169928910,4165,4165,4165,4165,0
|
|
20240724,154200,169928910,4165,4165,4165,4165,0
|
|
20240724,154100,169928910,4165,4165,4165,4165,0
|
|
20240724,154000,169928910,4165,4165,4165,4165,0
|
|
20240724,153900,169928910,4165,4165,4165,4165,0
|
|
20240724,153800,169928910,4165,4165,4165,4165,0
|
|
20240724,153700,169928910,4165,4165,4165,4165,0
|
|
20240724,153600,169928910,4165,4165,4165,4165,0
|
|
20240724,153500,169928910,4165,4165,4165,4165,0
|
|
20240724,153400,169928910,4165,4165,4165,4165,0
|
|
20240724,153300,169928910,4165,4165,4165,4165,0
|
|
20240724,153200,169928910,4165,4165,4165,4165,0
|
|
20240724,153100,169928910,4165,4165,4165,4165,0
|
|
20240724,153000,169928910,4165,4165,4165,4165,2673
|
|
20240724,152900,158795865,4155,4155,4155,4155,0
|
|
20240724,152800,158795865,4155,4155,4155,4155,0
|
|
20240724,152700,158795865,4155,4155,4155,4155,0
|
|
20240724,152600,158795865,4155,4155,4155,4155,0
|
|
20240724,152500,158795865,4155,4155,4155,4155,0
|
|
20240724,152400,158795865,4155,4155,4155,4155,0
|
|
20240724,152300,158795865,4155,4155,4155,4155,0
|
|
20240724,152200,158795865,4155,4155,4155,4155,0
|
|
20240724,152100,158795865,4155,4155,4155,4155,0
|
|
20240724,152000,158795865,4155,4155,4155,4155,0
|
|
20240724,151900,158795865,4155,4145,4155,4145,1100
|
|
20240724,151800,154228360,4150,4150,4150,4150,0
|
|
20240724,151700,154228360,4150,4150,4150,4150,0
|
|
20240724,151600,154228360,4150,4150,4150,4150,0
|
|
20240724,151500,154228360,4150,4150,4150,4150,0
|
|
20240724,151400,154228360,4150,4150,4150,4150,0
|
|
20240724,151300,154228360,4150,4145,4150,4145,43
|
|
20240724,151200,154050120,4145,4145,4145,4145,0
|
|
20240724,151100,154050120,4145,4145,4145,4145,0
|
|
20240724,151000,154050120,4145,4145,4145,4145,0
|
|
20240724,150900,154050120,4145,4140,4145,4135,624
|
|
20240724,150800,151467195,4140,4140,4140,4140,46
|
|
20240724,150700,151276755,4135,4140,4140,4135,1539
|
|
20240724,150600,144905490,4150,4140,4150,4140,1036
|
|
20240724,150500,140611410,4145,4145,4145,4145,743
|
|
20240724,150400,137531675,4150,4150,4150,4150,0
|
|
20240724,150300,137531675,4150,4150,4150,4150,0
|
|
20240724,150200,137531675,4150,4150,4150,4150,0
|
|
20240724,150100,137531675,4150,4150,4150,4150,0
|
|
20240724,150000,137531675,4150,4150,4150,4150,0
|
|
20240724,145900,137531675,4150,4150,4150,4150,79
|
|
20240724,145800,137203825,4150,4150,4150,4150,0
|
|
20240724,145700,137203825,4150,4150,4150,4150,0
|
|
20240724,145600,137203825,4150,4150,4150,4150,93
|
|
20240724,145500,136817875,4150,4150,4150,4150,0
|
|
20240724,145400,136817875,4150,4150,4150,4150,84
|
|
20240724,145300,136469275,4155,4155,4155,4155,18
|
|
20240724,145200,136394485,4155,4150,4155,4150,333
|
|
20240724,145100,135010960,4150,4145,4150,4145,324
|
|
20240724,145000,133667200,4145,4145,4145,4145,0
|
|
20240724,144900,133667200,4145,4145,4145,4145,0
|
|
20240724,144800,133667200,4145,4145,4145,4145,1
|
|
20240724,144700,133663055,4130,4130,4130,4130,0
|
|
20240724,144600,133663055,4130,4140,4140,4130,3000
|
|
20240724,144500,121265695,4145,4145,4145,4145,24
|
|
20240724,144400,121166215,4135,4135,4135,4135,0
|
|
20240724,144300,121166215,4135,4135,4135,4135,2
|
|
20240724,144200,121157945,4145,4145,4145,4145,0
|
|
20240724,144100,121157945,4145,4140,4145,4140,45
|
|
20240724,144000,120971455,4140,4135,4140,4135,47
|
|
20240724,143900,120777100,4135,4135,4135,4135,0
|
|
20240724,143800,120777100,4135,4135,4135,4135,163
|
|
20240724,143700,120103095,4130,4130,4130,4130,0
|
|
20240724,143600,120103095,4130,4145,4145,4130,458
|
|
20240724,143500,118209685,4145,4145,4145,4145,0
|
|
20240724,143400,118209685,4145,4145,4145,4145,0
|
|
20240724,143300,118209685,4145,4145,4145,4145,1
|
|
20240724,143200,118205540,4150,4150,4150,4150,128
|
|
20240724,143100,117674340,4145,4145,4145,4145,0
|
|
20240724,143000,117674340,4145,4145,4145,4145,0
|
|
20240724,142900,117674340,4145,4145,4145,4145,0
|
|
20240724,142800,117674340,4145,4145,4145,4145,0
|
|
20240724,142700,117674340,4145,4145,4145,4145,15
|
|
20240724,142600,117612165,4150,4150,4150,4150,0
|
|
20240724,142500,117612165,4150,4150,4150,4150,0
|
|
20240724,142400,117612165,4150,4150,4150,4150,8
|
|
20240724,142300,117578965,4145,4145,4145,4145,0
|
|
20240724,142200,117578965,4145,4145,4145,4145,0
|
|
20240724,142100,117578965,4145,4145,4145,4145,0
|
|
20240724,142000,117578965,4145,4145,4145,4145,0
|
|
20240724,141900,117578965,4145,4145,4145,4145,14
|
|
20240724,141800,117520935,4145,4145,4145,4145,18
|
|
20240724,141700,117446325,4150,4150,4150,4150,0
|
|
20240724,141600,117446325,4150,4150,4150,4150,0
|
|
20240724,141500,117446325,4150,4150,4150,4150,0
|
|
20240724,141400,117446325,4150,4150,4150,4150,17
|
|
20240724,141300,117375775,4150,4150,4150,4150,0
|
|
20240724,141200,117375775,4150,4150,4150,4150,0
|
|
20240724,141100,117375775,4150,4150,4150,4150,1
|
|
20240724,141000,117371625,4145,4145,4145,4145,18
|
|
20240724,140900,117297015,4145,4140,4145,4140,50
|
|
20240724,140800,117090010,4145,4145,4145,4145,1
|
|
20240724,140700,117085865,4150,4150,4150,4150,0
|
|
20240724,140600,117085865,4150,4150,4150,4150,33
|
|
20240724,140500,116948915,4145,4145,4145,4145,0
|
|
20240724,140400,116948915,4145,4145,4145,4145,0
|
|
20240724,140300,116948915,4145,4145,4145,4145,0
|
|
20240724,140200,116948915,4145,4145,4145,4145,60
|
|
20240724,140100,116700215,4145,4150,4150,4145,54
|
|
20240724,140000,116476380,4145,4145,4145,4145,253
|
|
20240724,135900,115427695,4145,4145,4145,4145,50
|
|
20240724,135800,115220445,4140,4145,4145,4140,251
|
|
20240724,135700,114180100,4145,4145,4145,4145,0
|
|
20240724,135600,114180100,4145,4145,4145,4145,80
|
|
20240724,135500,113848500,4150,4150,4150,4150,0
|
|
20240724,135400,113848500,4150,4150,4150,4150,0
|
|
20240724,135300,113848500,4150,4150,4150,4150,0
|
|
20240724,135200,113848500,4150,4150,4150,4150,0
|
|
20240724,135100,113848500,4150,4150,4150,4150,10
|
|
20240724,135000,113807000,4145,4145,4145,4145,52
|
|
20240724,134900,113591460,4140,4145,4145,4140,178
|
|
20240724,134800,112854450,4145,4145,4145,4145,15
|
|
20240724,134700,112792275,4145,4145,4145,4145,0
|
|
20240724,134600,112792275,4145,4145,4145,4145,267
|
|
20240724,134500,111685560,4150,4150,4150,4150,0
|
|
20240724,134400,111685560,4150,4150,4150,4150,0
|
|
20240724,134300,111685560,4150,4150,4150,4150,0
|
|
20240724,134200,111685560,4150,4150,4150,4150,0
|
|
20240724,134100,111685560,4150,4150,4150,4150,0
|
|
20240724,134000,111685560,4150,4150,4150,4150,1
|
|
20240724,133900,111681410,4150,4150,4150,4150,0
|
|
20240724,133800,111681410,4150,4150,4150,4150,0
|
|
20240724,133700,111681410,4150,4150,4150,4150,0
|
|
20240724,133600,111681410,4150,4150,4150,4150,0
|
|
20240724,133500,111681410,4150,4150,4150,4150,0
|
|
20240724,133400,111681410,4150,4150,4150,4150,0
|
|
20240724,133300,111681410,4150,4150,4150,4150,0
|
|
20240724,133200,111681410,4150,4150,4150,4150,229
|
|
20240724,133100,110731060,4150,4150,4150,4150,15
|
|
20240724,133000,110668810,4155,4155,4155,4155,1
|
|
20240724,132900,110664655,4155,4155,4155,4155,0
|
|
20240724,132800,110664655,4155,4155,4155,4155,1
|
|
20240724,132700,110660500,4170,4170,4170,4170,0
|
|
20240724,132600,110660500,4170,4170,4170,4170,0
|
|
20240724,132500,110660500,4170,4170,4170,4170,0
|
|
20240724,132400,110660500,4170,4170,4170,4170,0
|
|
20240724,132300,110660500,4170,4170,4170,4170,0
|
|
20240724,132200,110660500,4170,4170,4170,4170,0
|
|
20240724,132100,110660500,4170,4170,4170,4170,0
|
|
20240724,132000,110660500,4170,4170,4170,4170,0
|
|
20240724,131900,110660500,4170,4170,4170,4170,0
|
|
20240724,131800,110660500,4170,4170,4170,4170,0
|
|
20240724,131700,110660500,4170,4170,4170,4170,0
|
|
20240724,131600,110660500,4170,4170,4170,4170,0
|
|
20240724,131500,110660500,4170,4150,4170,4150,43
|
|
20240724,131400,110481590,4145,4145,4145,4145,0
|
|
20240724,131300,110481590,4145,4150,4150,4145,215
|
|
20240724,131200,109590370,4150,4155,4155,4150,199
|
|
20240724,131100,108763745,4155,4155,4155,4155,0
|
|
20240724,131000,108763745,4155,4155,4155,4155,0
|
|
20240724,130900,108763745,4155,4155,4155,4155,0
|
|
20240724,130800,108763745,4155,4155,4155,4155,0
|
|
20240724,130700,108763745,4155,4155,4155,4155,0
|
|
20240724,130600,108763745,4155,4155,4155,4155,0
|
|
20240724,130500,108763745,4155,4155,4155,4155,0
|
|
20240724,130400,108763745,4155,4155,4155,4155,0
|
|
20240724,130300,108763745,4155,4155,4155,4155,0
|
|
20240724,130200,108763745,4155,4165,4165,4155,112
|
|
20240724,130100,108297385,4165,4165,4165,4165,0
|
|
20240724,130000,108297385,4165,4165,4165,4165,4
|
|
20240724,125900,108280725,4175,4175,4175,4175,0
|
|
20240724,125800,108280725,4175,4175,4175,4175,0
|
|
20240724,125700,108280725,4175,4170,4175,4170,17
|
|
20240724,125600,108209825,4175,4175,4175,4175,0
|
|
20240724,125500,108209825,4175,4175,4175,4175,0
|
|
20240724,125400,108209825,4175,4175,4175,4175,0
|
|
20240724,125300,108209825,4175,4175,4175,4175,0
|
|
20240724,125200,108209825,4175,4175,4175,4175,0
|
|
20240724,125100,108209825,4175,4175,4175,4175,0
|
|
20240724,125000,108209825,4175,4175,4175,4175,0
|
|
20240724,124900,108209825,4175,4175,4175,4175,1
|
|
20240724,124800,108205650,4180,4180,4180,4180,0
|
|
20240724,124700,108205650,4180,4180,4180,4180,0
|
|
20240724,124600,108205650,4180,4180,4180,4180,0
|
|
20240724,124500,108205650,4180,4175,4180,4175,248
|
|
20240724,124400,107170160,4175,4170,4175,4170,12
|
|
20240724,124300,107120115,4150,4150,4150,4150,190
|
|
20240724,124200,106331615,4150,4145,4150,4145,421
|
|
20240724,124100,104584525,4150,4150,4150,4150,580
|
|
20240724,124000,102177525,4140,4155,4155,4140,790
|
|
20240724,123900,98899195,4180,4180,4180,4180,0
|
|
20240724,123800,98899195,4180,4180,4180,4180,0
|
|
20240724,123700,98899195,4180,4180,4180,4180,0
|
|
20240724,123600,98899195,4180,4180,4180,4180,0
|
|
20240724,123500,98899195,4180,4180,4180,4180,0
|
|
20240724,123400,98899195,4180,4180,4180,4180,0
|
|
20240724,123300,98899195,4180,4180,4180,4180,0
|
|
20240724,123200,98899195,4180,4180,4180,4180,0
|
|
20240724,123100,98899195,4180,4180,4180,4180,0
|
|
20240724,123000,98899195,4180,4180,4180,4180,0
|
|
20240724,122900,98899195,4180,4180,4180,4180,0
|
|
20240724,122800,98899195,4180,4180,4180,4180,0
|
|
20240724,122700,98899195,4180,4175,4180,4175,20
|
|
20240724,122600,98815690,4155,4155,4155,4155,2
|
|
20240724,122500,98807380,4180,4180,4180,4180,0
|
|
20240724,122400,98807380,4180,4180,4180,4180,0
|
|
20240724,122300,98807380,4180,4180,4180,4180,0
|
|
20240724,122200,98807380,4180,4180,4180,4180,0
|
|
20240724,122100,98807380,4180,4180,4180,4180,0
|
|
20240724,122000,98807380,4180,4180,4180,4180,0
|
|
20240724,121900,98807380,4180,4180,4180,4180,0
|
|
20240724,121800,98807380,4180,4180,4180,4180,0
|
|
20240724,121700,98807380,4180,4180,4180,4180,0
|
|
20240724,121600,98807380,4180,4180,4180,4180,0
|
|
20240724,121500,98807380,4180,4180,4180,4180,0
|
|
20240724,121400,98807380,4180,4180,4180,4180,0
|
|
20240724,121300,98807380,4180,4180,4180,4180,0
|
|
20240724,121200,98807380,4180,4180,4180,4180,0
|
|
20240724,121100,98807380,4180,4180,4180,4180,1
|
|
20240724,121000,98803200,4185,4185,4185,4185,0
|
|
20240724,120900,98803200,4185,4175,4185,4175,9
|
|
20240724,120800,98765595,4155,4155,4155,4155,0
|
|
20240724,120700,98765595,4155,4155,4155,4155,100
|
|
20240724,120600,98350095,4185,4185,4185,4185,50
|
|
20240724,120500,98140845,4185,4170,4185,4170,50
|
|
20240724,120400,97932220,4155,4160,4160,4155,379
|
|
20240724,120300,96355750,4160,4160,4160,4160,0
|
|
20240724,120200,96355750,4160,4160,4160,4160,300
|
|
20240724,120100,95107750,4170,4165,4170,4160,119
|
|
20240724,120000,94611650,4165,4170,4170,4165,184
|
|
20240724,115900,93844540,4170,4170,4170,4170,9
|
|
20240724,115800,93807010,4170,4170,4170,4170,0
|
|
20240724,115700,93807010,4170,4170,4170,4170,0
|
|
20240724,115600,93807010,4170,4170,4170,4170,92
|
|
20240724,115500,93423370,4170,4170,4170,4170,1
|
|
20240724,115400,93419200,4180,4180,4180,4180,15
|
|
20240724,115300,93356500,4175,4175,4175,4175,0
|
|
20240724,115200,93356500,4175,4175,4175,4175,4
|
|
20240724,115100,93339800,4180,4180,4180,4180,150
|
|
20240724,115000,92712800,4190,4190,4190,4190,0
|
|
20240724,114900,92712800,4190,4190,4190,4190,0
|
|
20240724,114800,92712800,4190,4190,4190,4190,0
|
|
20240724,114700,92712800,4190,4190,4190,4190,0
|
|
20240724,114600,92712800,4190,4190,4190,4190,0
|
|
20240724,114500,92712800,4190,4190,4190,4190,0
|
|
20240724,114400,92712800,4190,4190,4190,4190,0
|
|
20240724,114300,92712800,4190,4190,4190,4190,0
|
|
20240724,114200,92712800,4190,4190,4190,4190,0
|
|
20240724,114100,92712800,4190,4190,4190,4190,2
|
|
20240724,114000,92704420,4190,4185,4190,4185,113
|
|
20240724,113900,92231025,4190,4190,4190,4190,0
|
|
20240724,113800,92231025,4190,4190,4190,4190,25
|
|
20240724,113700,92126275,4190,4190,4190,4190,0
|
|
20240724,113600,92126275,4190,4190,4190,4190,100
|
|
20240724,113500,91707275,4190,4190,4190,4190,100
|
|
20240724,113400,91288275,4190,4190,4190,4190,0
|
|
20240724,113300,91288275,4190,4185,4190,4185,8
|
|
20240724,113200,91254780,4190,4190,4190,4190,251
|
|
20240724,113100,90203090,4185,4180,4185,4180,476
|
|
20240724,113000,88211055,4185,4175,4185,4175,1182
|
|
20240724,112900,83267365,4185,4175,4185,4175,1212
|
|
20240724,112800,78204235,4175,4170,4175,4170,1612
|
|
20240724,112700,71482190,4170,4160,4170,4160,944
|
|
20240724,112600,67550535,4155,4150,4170,4120,3678
|
|
20240724,112500,52248655,4145,4145,4145,4145,250
|
|
20240724,112400,51212405,4145,4135,4145,4135,2300
|
|
20240724,112300,41681945,4135,4130,4135,4130,500
|
|
20240724,112200,39615745,4130,4125,4130,4125,13
|
|
20240724,112100,39562115,4125,4125,4125,4125,268
|
|
20240724,112000,38456615,4125,4120,4125,4120,218
|
|
20240724,111900,37557795,4120,4120,4120,4120,0
|
|
20240724,111800,37557795,4120,4120,4120,4120,0
|
|
20240724,111700,37557795,4120,4120,4120,4120,0
|
|
20240724,111600,37557795,4120,4120,4120,4120,1
|
|
20240724,111500,37553675,4125,4125,4125,4125,0
|
|
20240724,111400,37553675,4125,4125,4125,4125,0
|
|
20240724,111300,37553675,4125,4125,4125,4125,0
|
|
20240724,111200,37553675,4125,4125,4125,4125,0
|
|
20240724,111100,37553675,4125,4125,4125,4125,0
|
|
20240724,111000,37553675,4125,4125,4125,4125,0
|
|
20240724,110900,37553675,4125,4125,4125,4125,0
|
|
20240724,110800,37553675,4125,4125,4125,4125,0
|
|
20240724,110700,37553675,4125,4120,4125,4120,97
|
|
20240724,110600,37154030,4115,4115,4115,4115,0
|
|
20240724,110500,37154030,4115,4115,4115,4115,0
|
|
20240724,110400,37154030,4115,4115,4115,4115,0
|
|
20240724,110300,37154030,4115,4115,4115,4115,1000
|
|
20240724,110200,33039030,4120,4120,4120,4120,0
|
|
20240724,110100,33039030,4120,4120,4120,4120,0
|
|
20240724,110000,33039030,4120,4120,4120,4120,0
|
|
20240724,105900,33039030,4120,4120,4120,4120,11
|
|
20240724,105800,32993710,4120,4120,4120,4120,3
|
|
20240724,105700,32981350,4125,4125,4125,4125,0
|
|
20240724,105600,32981350,4125,4125,4125,4125,0
|
|
20240724,105500,32981350,4125,4120,4125,4120,2
|
|
20240724,105400,32973105,4120,4120,4120,4120,221
|
|
20240724,105300,32062585,4125,4125,4125,4125,0
|
|
20240724,105200,32062585,4125,4125,4125,4125,0
|
|
20240724,105100,32062585,4125,4125,4125,4125,1
|
|
20240724,105000,32058460,4120,4120,4120,4120,0
|
|
20240724,104900,32058460,4120,4120,4120,4120,0
|
|
20240724,104800,32058460,4120,4120,4120,4120,0
|
|
20240724,104700,32058460,4120,4120,4120,4120,0
|
|
20240724,104600,32058460,4120,4120,4120,4120,0
|
|
20240724,104500,32058460,4120,4120,4120,4120,0
|
|
20240724,104400,32058460,4120,4120,4120,4120,34
|
|
20240724,104300,31918380,4120,4120,4120,4120,0
|
|
20240724,104200,31918380,4120,4120,4120,4120,188
|
|
20240724,104100,31143820,4120,4120,4120,4120,0
|
|
20240724,104000,31143820,4120,4120,4120,4120,0
|
|
20240724,103900,31143820,4120,4120,4120,4120,0
|
|
20240724,103800,31143820,4120,4120,4120,4120,0
|
|
20240724,103700,31143820,4120,4120,4120,4120,0
|
|
20240724,103600,31143820,4120,4120,4120,4120,682
|
|
20240724,103500,28333980,4120,4120,4120,4120,0
|
|
20240724,103400,28333980,4120,4120,4120,4120,0
|
|
20240724,103300,28333980,4120,4120,4120,4120,24
|
|
20240724,103200,28235100,4120,4120,4120,4120,0
|
|
20240724,103100,28235100,4120,4120,4120,4120,0
|
|
20240724,103000,28235100,4120,4120,4120,4120,0
|
|
20240724,102900,28235100,4120,4120,4120,4120,0
|
|
20240724,102800,28235100,4120,4120,4120,4120,0
|
|
20240724,102700,28235100,4120,4120,4120,4120,0
|
|
20240724,102600,28235100,4120,4120,4120,4120,0
|
|
20240724,102500,28235100,4120,4120,4120,4120,18
|
|
20240724,102400,28160940,4120,4120,4120,4120,39
|
|
20240724,102300,28000260,4125,4125,4125,4125,1
|
|
20240724,102200,27996135,4120,4120,4120,4120,32
|
|
20240724,102100,27864295,4120,4120,4120,4120,0
|
|
20240724,102000,27864295,4120,4120,4120,4120,0
|
|
20240724,101900,27864295,4120,4120,4120,4120,0
|
|
20240724,101800,27864295,4120,4120,4120,4120,0
|
|
20240724,101700,27864295,4120,4120,4120,4120,0
|
|
20240724,101600,27864295,4120,4120,4120,4120,1
|
|
20240724,101500,27860175,4110,4110,4110,4110,0
|
|
20240724,101400,27860175,4110,4115,4115,4110,932
|
|
20240724,101300,24029240,4115,4115,4115,4115,33
|
|
20240724,101200,23893445,4115,4115,4115,4115,33
|
|
20240724,101100,23757650,4120,4115,4120,4115,210
|
|
20240724,101000,22893495,4125,4125,4125,4125,0
|
|
20240724,100900,22893495,4125,4125,4125,4125,0
|
|
20240724,100800,22893495,4125,4115,4125,4115,1209
|
|
20240724,100700,17906860,4105,4120,4120,4100,1554
|
|
20240724,100600,11512320,4100,4100,4115,4100,799
|
|
20240724,100500,8234365,4095,4095,4095,4095,55
|
|
20240724,100400,8009140,4095,4095,4095,4095,0
|
|
20240724,100300,8009140,4095,4095,4095,4095,0
|
|
20240724,100200,8009140,4095,4100,4100,4095,158
|
|
20240724,100100,7361605,4100,4120,4120,4100,92
|
|
20240724,100000,6984345,4120,4120,4120,4120,0
|
|
20240724,095900,6984345,4120,4115,4120,4115,107
|
|
20240724,095800,6543525,4120,4100,4120,4100,41
|
|
20240724,095700,6375405,4120,4120,4120,4120,0
|
|
20240724,095600,6375405,4120,4105,4120,4100,551
|
|
20240724,095500,4106120,4105,4105,4105,4105,1
|
|
20240724,095400,4102015,4105,4105,4105,4105,12
|
|
20240724,095300,4052755,4095,4100,4100,4095,298
|
|
20240724,095200,2831485,4105,4105,4105,4105,10
|
|
20240724,095100,2790435,4120,4120,4120,4120,1
|
|
20240724,095000,2786315,4110,4120,4120,4110,317
|
|
20240724,094900,1480445,4110,4110,4110,4110,0
|
|
20240724,094800,1480445,4110,4110,4110,4110,1
|
|
20240724,094700,1476335,4120,4120,4120,4120,2
|
|
20240724,094600,1468095,4120,4120,4120,4120,0
|
|
20240724,094500,1468095,4120,4120,4120,4120,0
|
|
20240724,094400,1468095,4120,4120,4120,4120,0
|
|
20240724,094300,1468095,4120,4120,4120,4120,0
|
|
20240724,094200,1468095,4120,4120,4120,4120,0
|
|
20240724,094100,1468095,4120,4120,4120,4120,0
|
|
20240724,094000,1468095,4120,4120,4120,4120,0
|
|
20240724,093900,1468095,4120,4110,4120,4110,2
|
|
20240724,093800,1459865,4120,4120,4120,4120,0
|
|
20240724,093700,1459865,4120,4120,4120,4120,0
|
|
20240724,093600,1459865,4120,4120,4120,4120,0
|
|
20240724,093500,1459865,4120,4120,4120,4120,0
|
|
20240724,093400,1459865,4120,4120,4120,4120,0
|
|
20240724,093300,1459865,4120,4120,4120,4120,0
|
|
20240724,093200,1459865,4120,4120,4120,4120,0
|
|
20240724,093100,1459865,4120,4120,4120,4120,0
|
|
20240724,093000,1459865,4120,4120,4120,4120,0
|
|
20240724,092900,1459865,4120,4115,4120,4115,136
|
|
20240724,092800,899720,4110,4110,4110,4110,86
|
|
20240724,092700,546260,4110,4110,4110,4110,0
|
|
20240724,092600,546260,4110,4110,4110,4110,0
|
|
20240724,092500,546260,4110,4110,4110,4110,0
|
|
20240724,092400,546260,4110,4110,4110,4110,0
|
|
20240724,092300,546260,4110,4110,4110,4110,21
|
|
20240724,092200,459950,4110,4110,4110,4110,0
|
|
20240724,092100,459950,4110,4110,4110,4110,0
|
|
20240724,092000,459950,4110,4110,4110,4110,0
|
|
20240724,091900,459950,4110,4110,4110,4110,0
|
|
20240724,091800,459950,4110,4110,4110,4110,1
|
|
20240724,091700,455840,4100,4100,4100,4100,0
|
|
20240724,091600,455840,4100,4100,4100,4100,20
|
|
20240724,091500,373840,4110,4110,4110,4110,0
|
|
20240724,091400,373840,4110,4110,4110,4110,2
|
|
20240724,091300,365620,4110,4110,4110,4110,1
|
|
20240724,091200,361510,4100,4100,4100,4100,0
|
|
20240724,091100,361510,4100,4100,4100,4100,1
|
|
20240724,091000,357410,4110,4110,4110,4110,0
|
|
20240724,090900,357410,4110,4110,4110,4110,0
|
|
20240724,090800,357410,4110,4105,4110,4100,38
|
|
20240724,090700,201425,4105,4105,4105,4105,1
|
|
20240724,090600,197320,4105,4105,4105,4105,0
|
|
20240724,090500,197320,4105,4105,4105,4105,2
|
|
20240724,090400,189110,4110,4110,4110,4110,20
|
|
20240724,090300,106910,4115,4115,4115,4115,0
|
|
20240724,090200,106910,4115,4115,4115,4115,1
|
|
20240724,090100,102795,4075,4075,4075,4075,0
|
|
20240724,090000,102795,4075,4115,4115,4075,25
|