645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194200,161211475,3945,3945,3945,3945,2032
|
|
20240724,194100,161211475,3945,3945,3945,3945,0
|
|
20240724,194000,161211475,3945,3945,3945,3945,0
|
|
20240724,193900,161211475,3945,3945,3945,3945,0
|
|
20240724,193800,161211475,3945,3945,3945,3945,0
|
|
20240724,193700,161211475,3945,3945,3945,3945,0
|
|
20240724,193600,161211475,3945,3945,3945,3945,0
|
|
20240724,193500,161211475,3945,3945,3945,3945,0
|
|
20240724,193400,161211475,3945,3945,3945,3945,0
|
|
20240724,193300,161211475,3945,3945,3945,3945,0
|
|
20240724,193200,161211475,3945,3945,3945,3945,0
|
|
20240724,193100,161211475,3945,3945,3945,3945,0
|
|
20240724,193000,161211475,3945,3945,3945,3945,0
|
|
20240724,192900,161211475,3945,3945,3945,3945,0
|
|
20240724,192800,161211475,3945,3945,3945,3945,0
|
|
20240724,192700,161211475,3945,3945,3945,3945,0
|
|
20240724,192600,161211475,3945,3945,3945,3945,0
|
|
20240724,192500,161211475,3945,3945,3945,3945,0
|
|
20240724,192400,161211475,3945,3945,3945,3945,0
|
|
20240724,192300,161211475,3945,3945,3945,3945,0
|
|
20240724,192200,161211475,3945,3945,3945,3945,0
|
|
20240724,192100,161211475,3945,3945,3945,3945,0
|
|
20240724,192000,161211475,3945,3945,3945,3945,0
|
|
20240724,191900,161211475,3945,3945,3945,3945,0
|
|
20240724,191800,161211475,3945,3945,3945,3945,0
|
|
20240724,191700,161211475,3945,3945,3945,3945,0
|
|
20240724,191600,161211475,3945,3945,3945,3945,0
|
|
20240724,191500,161211475,3945,3945,3945,3945,0
|
|
20240724,191400,161211475,3945,3945,3945,3945,0
|
|
20240724,191300,161211475,3945,3945,3945,3945,0
|
|
20240724,191200,161211475,3945,3945,3945,3945,2032
|
|
20240724,191100,161211475,3945,3945,3945,3945,0
|
|
20240724,191000,161211475,3945,3945,3945,3945,0
|
|
20240724,190900,161211475,3945,3945,3945,3945,0
|
|
20240724,190800,161211475,3945,3945,3945,3945,0
|
|
20240724,190700,161211475,3945,3945,3945,3945,0
|
|
20240724,190600,161211475,3945,3945,3945,3945,0
|
|
20240724,190500,161211475,3945,3945,3945,3945,0
|
|
20240724,190400,161211475,3945,3945,3945,3945,0
|
|
20240724,190300,161211475,3945,3945,3945,3945,0
|
|
20240724,190200,161211475,3945,3945,3945,3945,0
|
|
20240724,190100,161211475,3945,3945,3945,3945,0
|
|
20240724,190000,161211475,3945,3945,3945,3945,0
|
|
20240724,185900,161211475,3945,3945,3945,3945,0
|
|
20240724,185800,161211475,3945,3945,3945,3945,0
|
|
20240724,185700,161211475,3945,3945,3945,3945,0
|
|
20240724,185600,161211475,3945,3945,3945,3945,0
|
|
20240724,185500,161211475,3945,3945,3945,3945,0
|
|
20240724,185400,161211475,3945,3945,3945,3945,0
|
|
20240724,185300,161211475,3945,3945,3945,3945,0
|
|
20240724,185200,161211475,3945,3945,3945,3945,0
|
|
20240724,185100,161211475,3945,3945,3945,3945,0
|
|
20240724,185000,161211475,3945,3945,3945,3945,0
|
|
20240724,184900,161211475,3945,3945,3945,3945,0
|
|
20240724,184800,161211475,3945,3945,3945,3945,0
|
|
20240724,184700,161211475,3945,3945,3945,3945,0
|
|
20240724,184600,161211475,3945,3945,3945,3945,0
|
|
20240724,184500,161211475,3945,3945,3945,3945,0
|
|
20240724,184400,161211475,3945,3945,3945,3945,0
|
|
20240724,184300,161211475,3945,3945,3945,3945,0
|
|
20240724,184200,161211475,3945,3945,3945,3945,2032
|
|
20240724,184100,161211475,3945,3945,3945,3945,0
|
|
20240724,184000,161211475,3945,3945,3945,3945,0
|
|
20240724,183900,161211475,3945,3945,3945,3945,0
|
|
20240724,183800,161211475,3945,3945,3945,3945,0
|
|
20240724,183700,161211475,3945,3945,3945,3945,0
|
|
20240724,183600,161211475,3945,3945,3945,3945,0
|
|
20240724,183500,161211475,3945,3945,3945,3945,0
|
|
20240724,183400,161211475,3945,3945,3945,3945,0
|
|
20240724,183300,161211475,3945,3945,3945,3945,0
|
|
20240724,183200,161211475,3945,3945,3945,3945,0
|
|
20240724,183100,161211475,3945,3945,3945,3945,0
|
|
20240724,183000,161211475,3945,3945,3945,3945,0
|
|
20240724,182900,161211475,3945,3945,3945,3945,0
|
|
20240724,182800,161211475,3945,3945,3945,3945,0
|
|
20240724,182700,161211475,3945,3945,3945,3945,0
|
|
20240724,182600,161211475,3945,3945,3945,3945,0
|
|
20240724,182500,161211475,3945,3945,3945,3945,0
|
|
20240724,182400,161211475,3945,3945,3945,3945,0
|
|
20240724,182300,161211475,3945,3945,3945,3945,0
|
|
20240724,182200,161211475,3945,3945,3945,3945,0
|
|
20240724,182100,161211475,3945,3945,3945,3945,0
|
|
20240724,182000,161211475,3945,3945,3945,3945,0
|
|
20240724,181900,161211475,3945,3945,3945,3945,0
|
|
20240724,181800,161211475,3945,3945,3945,3945,0
|
|
20240724,181700,161211475,3945,3945,3945,3945,0
|
|
20240724,181600,161211475,3945,3945,3945,3945,0
|
|
20240724,181500,161211475,3945,3945,3945,3945,0
|
|
20240724,181400,161211475,3945,3945,3945,3945,0
|
|
20240724,181300,161211475,3945,3945,3945,3945,0
|
|
20240724,181200,161211475,3945,3945,3945,3945,2032
|
|
20240724,181100,161211475,3945,3945,3945,3945,0
|
|
20240724,181000,161211475,3945,3945,3945,3945,0
|
|
20240724,180900,161211475,3945,3945,3945,3945,0
|
|
20240724,180800,161211475,3945,3945,3945,3945,0
|
|
20240724,180700,161211475,3945,3945,3945,3945,0
|
|
20240724,180600,161211475,3945,3945,3945,3945,0
|
|
20240724,180500,161211475,3945,3945,3945,3945,0
|
|
20240724,180400,161211475,3945,3945,3945,3945,0
|
|
20240724,180300,161211475,3945,3945,3945,3945,0
|
|
20240724,180200,161211475,3945,3945,3945,3945,0
|
|
20240724,180100,161211475,3945,3945,3945,3945,0
|
|
20240724,180000,161211475,3945,3945,3945,3945,0
|
|
20240724,175900,161211475,3945,3945,3945,3945,0
|
|
20240724,175800,161211475,3945,3945,3945,3945,0
|
|
20240724,175700,161211475,3945,3945,3945,3945,0
|
|
20240724,175600,161211475,3945,3945,3945,3945,0
|
|
20240724,175500,161211475,3945,3945,3945,3945,0
|
|
20240724,175400,161211475,3945,3945,3945,3945,0
|
|
20240724,175300,161211475,3945,3945,3945,3945,0
|
|
20240724,175200,161211475,3945,3945,3945,3945,0
|
|
20240724,175100,161211475,3945,3945,3945,3945,0
|
|
20240724,175000,161211475,3945,3945,3945,3945,0
|
|
20240724,174900,161211475,3945,3945,3945,3945,0
|
|
20240724,174800,161211475,3945,3945,3945,3945,0
|
|
20240724,174700,161211475,3945,3945,3945,3945,0
|
|
20240724,174600,161211475,3945,3945,3945,3945,0
|
|
20240724,174500,161211475,3945,3945,3945,3945,0
|
|
20240724,174400,161211475,3945,3945,3945,3945,0
|
|
20240724,174300,161211475,3945,3945,3945,3945,0
|
|
20240724,174200,161211475,3945,3945,3945,3945,2032
|
|
20240724,174100,161211475,3945,3945,3945,3945,0
|
|
20240724,174000,161211475,3945,3945,3945,3945,0
|
|
20240724,173900,161211475,3945,3945,3945,3945,0
|
|
20240724,173800,161211475,3945,3945,3945,3945,0
|
|
20240724,173700,161211475,3945,3945,3945,3945,0
|
|
20240724,173600,161211475,3945,3945,3945,3945,0
|
|
20240724,173500,161211475,3945,3945,3945,3945,0
|
|
20240724,173400,161211475,3945,3945,3945,3945,0
|
|
20240724,173300,161211475,3945,3945,3945,3945,0
|
|
20240724,173200,161211475,3945,3945,3945,3945,0
|
|
20240724,173100,161211475,3945,3945,3945,3945,0
|
|
20240724,173000,161211475,3945,3945,3945,3945,0
|
|
20240724,172900,161211475,3945,3945,3945,3945,0
|
|
20240724,172800,161211475,3945,3945,3945,3945,0
|
|
20240724,172700,161211475,3945,3945,3945,3945,0
|
|
20240724,172600,161211475,3945,3945,3945,3945,0
|
|
20240724,172500,161211475,3945,3945,3945,3945,0
|
|
20240724,172400,161211475,3945,3945,3945,3945,0
|
|
20240724,172300,161211475,3945,3945,3945,3945,0
|
|
20240724,172200,161211475,3945,3945,3945,3945,0
|
|
20240724,172100,161211475,3945,3945,3945,3945,0
|
|
20240724,172000,161211475,3945,3945,3945,3945,0
|
|
20240724,171900,161211475,3945,3945,3945,3945,0
|
|
20240724,171800,161211475,3945,3945,3945,3945,0
|
|
20240724,171700,161211475,3945,3945,3945,3945,0
|
|
20240724,171600,161211475,3945,3945,3945,3945,0
|
|
20240724,171500,161211475,3945,3945,3945,3945,0
|
|
20240724,171400,161211475,3945,3945,3945,3945,0
|
|
20240724,171300,161211475,3945,3945,3945,3945,0
|
|
20240724,171200,161211475,3945,3945,3945,3945,2032
|
|
20240724,171100,161211475,3945,3945,3945,3945,0
|
|
20240724,171000,161211475,3945,3945,3945,3945,0
|
|
20240724,170900,161211475,3945,3945,3945,3945,0
|
|
20240724,170800,161211475,3945,3945,3945,3945,0
|
|
20240724,170700,161211475,3945,3945,3945,3945,0
|
|
20240724,170600,161211475,3945,3945,3945,3945,0
|
|
20240724,170500,161211475,3945,3945,3945,3945,0
|
|
20240724,170400,161211475,3945,3945,3945,3945,0
|
|
20240724,170300,161211475,3945,3945,3945,3945,0
|
|
20240724,170200,161211475,3945,3945,3945,3945,0
|
|
20240724,170100,161211475,3945,3945,3945,3945,0
|
|
20240724,170000,161211475,3945,3945,3945,3945,0
|
|
20240724,165900,161211475,3945,3945,3945,3945,0
|
|
20240724,165800,161211475,3945,3945,3945,3945,0
|
|
20240724,165700,161211475,3945,3945,3945,3945,0
|
|
20240724,165600,161211475,3945,3945,3945,3945,0
|
|
20240724,165500,161211475,3945,3945,3945,3945,0
|
|
20240724,165400,161211475,3945,3945,3945,3945,0
|
|
20240724,165300,161211475,3945,3945,3945,3945,0
|
|
20240724,165200,161211475,3945,3945,3945,3945,0
|
|
20240724,165100,161211475,3945,3945,3945,3945,0
|
|
20240724,165000,161211475,3945,3945,3945,3945,0
|
|
20240724,164900,161211475,3945,3945,3945,3945,0
|
|
20240724,164800,161211475,3945,3945,3945,3945,0
|
|
20240724,164700,161211475,3945,3945,3945,3945,0
|
|
20240724,164600,161211475,3945,3945,3945,3945,0
|
|
20240724,164500,161211475,3945,3945,3945,3945,0
|
|
20240724,164400,161211475,3945,3945,3945,3945,0
|
|
20240724,164300,161211475,3945,3945,3945,3945,0
|
|
20240724,164200,161211475,3945,3945,3945,3945,2032
|
|
20240724,164100,161211475,3945,3945,3945,3945,0
|
|
20240724,164000,161211475,3945,3945,3945,3945,0
|
|
20240724,163900,161211475,3945,3945,3945,3945,0
|
|
20240724,163800,161211475,3945,3945,3945,3945,0
|
|
20240724,163700,161211475,3945,3945,3945,3945,0
|
|
20240724,163600,161211475,3945,3945,3945,3945,0
|
|
20240724,163500,161211475,3945,3945,3945,3945,0
|
|
20240724,163400,161211475,3945,3945,3945,3945,0
|
|
20240724,163300,161211475,3945,3945,3945,3945,0
|
|
20240724,163200,161211475,3945,3945,3945,3945,0
|
|
20240724,163100,161211475,3945,3945,3945,3945,0
|
|
20240724,163000,161211475,3945,3945,3945,3945,0
|
|
20240724,162900,161211475,3945,3945,3945,3945,0
|
|
20240724,162800,161211475,3945,3945,3945,3945,0
|
|
20240724,162700,161211475,3945,3945,3945,3945,0
|
|
20240724,162600,161211475,3945,3945,3945,3945,0
|
|
20240724,162500,161211475,3945,3945,3945,3945,0
|
|
20240724,162400,161211475,3945,3945,3945,3945,0
|
|
20240724,162300,161211475,3945,3945,3945,3945,0
|
|
20240724,162200,161211475,3945,3945,3945,3945,0
|
|
20240724,162100,161211475,3945,3945,3945,3945,0
|
|
20240724,162000,161211475,3945,3945,3945,3945,0
|
|
20240724,161900,161211475,3945,3945,3945,3945,0
|
|
20240724,161800,161211475,3945,3945,3945,3945,0
|
|
20240724,161700,161211475,3945,3945,3945,3945,0
|
|
20240724,161600,161211475,3945,3945,3945,3945,0
|
|
20240724,161500,161211475,3945,3945,3945,3945,0
|
|
20240724,161400,161211475,3945,3945,3945,3945,0
|
|
20240724,161300,161211475,3945,3945,3945,3945,0
|
|
20240724,161200,161211475,3945,3945,3945,3945,2032
|
|
20240724,161100,161211475,3945,3945,3945,3945,0
|
|
20240724,161000,161211475,3945,3945,3945,3945,0
|
|
20240724,160900,161211475,3945,3945,3945,3945,0
|
|
20240724,160800,161211475,3945,3945,3945,3945,0
|
|
20240724,160700,161211475,3945,3945,3945,3945,0
|
|
20240724,160600,161211475,3945,3945,3945,3945,0
|
|
20240724,160500,161211475,3945,3945,3945,3945,0
|
|
20240724,160400,161211475,3945,3945,3945,3945,0
|
|
20240724,160300,161211475,3945,3945,3945,3945,0
|
|
20240724,160200,161211475,3945,3945,3945,3945,0
|
|
20240724,160100,161211475,3945,3945,3945,3945,0
|
|
20240724,160000,161211475,3945,3945,3945,3945,0
|
|
20240724,155900,161211475,3945,3945,3945,3945,0
|
|
20240724,155800,161211475,3945,3945,3945,3945,0
|
|
20240724,155700,161211475,3945,3945,3945,3945,0
|
|
20240724,155600,161211475,3945,3945,3945,3945,0
|
|
20240724,155500,161211475,3945,3945,3945,3945,0
|
|
20240724,155400,161211475,3945,3945,3945,3945,0
|
|
20240724,155300,161211475,3945,3945,3945,3945,0
|
|
20240724,155200,161211475,3945,3945,3945,3945,0
|
|
20240724,155100,161211475,3945,3945,3945,3945,0
|
|
20240724,155000,161211475,3945,3945,3945,3945,0
|
|
20240724,154900,161211475,3945,3945,3945,3945,0
|
|
20240724,154800,161211475,3945,3945,3945,3945,0
|
|
20240724,154700,161211475,3945,3945,3945,3945,0
|
|
20240724,154600,161211475,3945,3945,3945,3945,0
|
|
20240724,154500,161211475,3945,3945,3945,3945,0
|
|
20240724,154400,161211475,3945,3945,3945,3945,0
|
|
20240724,154300,161211475,3945,3945,3945,3945,0
|
|
20240724,154200,161211475,3945,3945,3945,3945,2032
|
|
20240724,154100,161211475,3945,3945,3945,3945,0
|
|
20240724,154000,161211475,3945,3945,3945,3945,0
|
|
20240724,153900,161211475,3945,3945,3945,3945,0
|
|
20240724,153800,161211475,3945,3945,3945,3945,0
|
|
20240724,153700,161211475,3945,3945,3945,3945,0
|
|
20240724,153600,161211475,3945,3945,3945,3945,0
|
|
20240724,153500,161211475,3945,3945,3945,3945,0
|
|
20240724,153400,161211475,3945,3945,3945,3945,0
|
|
20240724,153300,161211475,3945,3945,3945,3945,0
|
|
20240724,153200,161211475,3945,3945,3945,3945,0
|
|
20240724,153100,161211475,3945,3945,3945,3945,0
|
|
20240724,153000,161211475,3945,3945,3945,3945,2032
|
|
20240724,152900,153195235,3955,3955,3955,3955,0
|
|
20240724,152800,153195235,3955,3955,3955,3955,0
|
|
20240724,152700,153195235,3955,3955,3955,3955,0
|
|
20240724,152600,153195235,3955,3955,3955,3955,0
|
|
20240724,152500,153195235,3955,3955,3955,3955,0
|
|
20240724,152400,153195235,3955,3955,3955,3955,0
|
|
20240724,152300,153195235,3955,3955,3955,3955,0
|
|
20240724,152200,153195235,3955,3955,3955,3955,0
|
|
20240724,152100,153195235,3955,3955,3955,3955,0
|
|
20240724,152000,153195235,3955,3955,3955,3955,0
|
|
20240724,151900,153195235,3955,3950,3960,3900,959
|
|
20240724,151800,149426260,3955,3925,3960,3910,354
|
|
20240724,151700,148028270,3925,3925,3925,3925,152
|
|
20240724,151600,147431670,3900,3900,3900,3900,5
|
|
20240724,151500,147412170,3895,3895,3895,3895,0
|
|
20240724,151400,147412170,3895,3895,3895,3895,0
|
|
20240724,151300,147412170,3895,3900,3900,3895,3000
|
|
20240724,151200,135721805,3900,3900,3900,3900,0
|
|
20240724,151100,135721805,3900,3905,3905,3900,1100
|
|
20240724,151000,131431605,3900,3900,3900,3900,0
|
|
20240724,150900,131431605,3900,3910,3910,3900,1800
|
|
20240724,150800,124401160,3935,3935,3935,3935,0
|
|
20240724,150700,124401160,3935,3935,3935,3935,0
|
|
20240724,150600,124401160,3935,3935,3935,3935,238
|
|
20240724,150500,123464630,3935,3935,3935,3935,0
|
|
20240724,150400,123464630,3935,3935,3935,3935,0
|
|
20240724,150300,123464630,3935,3935,3935,3935,0
|
|
20240724,150200,123464630,3935,3935,3935,3935,0
|
|
20240724,150100,123464630,3935,3935,3935,3935,0
|
|
20240724,150000,123464630,3935,3935,3935,3935,0
|
|
20240724,145900,123464630,3935,3935,3935,3935,0
|
|
20240724,145800,123464630,3935,3930,3935,3930,436
|
|
20240724,145700,121749695,3910,3910,3910,3910,0
|
|
20240724,145600,121749695,3910,3910,3910,3910,0
|
|
20240724,145500,121749695,3910,3910,3910,3910,0
|
|
20240724,145400,121749695,3910,3910,3910,3910,0
|
|
20240724,145300,121749695,3910,3910,3910,3910,0
|
|
20240724,145200,121749695,3910,3910,3910,3910,0
|
|
20240724,145100,121749695,3910,3910,3910,3910,0
|
|
20240724,145000,121749695,3910,3910,3910,3910,0
|
|
20240724,144900,121749695,3910,3910,3910,3910,0
|
|
20240724,144800,121749695,3910,3910,3910,3910,0
|
|
20240724,144700,121749695,3910,3910,3910,3910,0
|
|
20240724,144600,121749695,3910,3910,3910,3910,3
|
|
20240724,144500,121737965,3930,3930,3930,3930,0
|
|
20240724,144400,121737965,3930,3930,3930,3930,0
|
|
20240724,144300,121737965,3930,3930,3930,3930,0
|
|
20240724,144200,121737965,3930,3930,3930,3930,0
|
|
20240724,144100,121737965,3930,3930,3930,3930,7
|
|
20240724,144000,121710455,3915,3915,3915,3915,150
|
|
20240724,143900,121123205,3935,3935,3935,3935,0
|
|
20240724,143800,121123205,3935,3935,3935,3935,1
|
|
20240724,143700,121119270,3935,3935,3935,3935,0
|
|
20240724,143600,121119270,3935,3935,3935,3935,0
|
|
20240724,143500,121119270,3935,3935,3935,3935,1
|
|
20240724,143400,121115335,3940,3940,3940,3940,0
|
|
20240724,143300,121115335,3940,3940,3940,3940,0
|
|
20240724,143200,121115335,3940,3940,3940,3940,0
|
|
20240724,143100,121115335,3940,3940,3940,3940,0
|
|
20240724,143000,121115335,3940,3940,3940,3940,0
|
|
20240724,142900,121115335,3940,3940,3940,3940,0
|
|
20240724,142800,121115335,3940,3940,3940,3940,0
|
|
20240724,142700,121115335,3940,3940,3940,3940,0
|
|
20240724,142600,121115335,3940,3940,3940,3940,0
|
|
20240724,142500,121115335,3940,3940,3940,3940,0
|
|
20240724,142400,121115335,3940,3940,3940,3940,1
|
|
20240724,142300,121111395,3940,3940,3940,3940,21
|
|
20240724,142200,121028655,3940,3940,3940,3940,0
|
|
20240724,142100,121028655,3940,3940,3940,3940,3
|
|
20240724,142000,121016835,3940,3940,3940,3940,0
|
|
20240724,141900,121016835,3940,3910,3940,3910,417
|
|
20240724,141800,119382445,3905,3905,3905,3905,0
|
|
20240724,141700,119382445,3905,3905,3905,3905,0
|
|
20240724,141600,119382445,3905,3905,3905,3905,0
|
|
20240724,141500,119382445,3905,3905,3905,3905,0
|
|
20240724,141400,119382445,3905,3905,3905,3905,2
|
|
20240724,141300,119374635,3905,3905,3905,3905,0
|
|
20240724,141200,119374635,3905,3905,3905,3905,0
|
|
20240724,141100,119374635,3905,3905,3905,3905,40
|
|
20240724,141000,119218435,3905,3905,3905,3905,0
|
|
20240724,140900,119218435,3905,3915,3915,3905,499
|
|
20240724,140800,117267955,3915,3915,3915,3915,0
|
|
20240724,140700,117267955,3915,3915,3915,3915,0
|
|
20240724,140600,117267955,3915,3915,3915,3915,0
|
|
20240724,140500,117267955,3915,3915,3915,3915,0
|
|
20240724,140400,117267955,3915,3915,3915,3915,0
|
|
20240724,140300,117267955,3915,3915,3915,3915,0
|
|
20240724,140200,117267955,3915,3915,3915,3915,0
|
|
20240724,140100,117267955,3915,3915,3915,3915,0
|
|
20240724,140000,117267955,3915,3915,3915,3915,0
|
|
20240724,135900,117267955,3915,3915,3915,3915,0
|
|
20240724,135800,117267955,3915,3915,3915,3915,200
|
|
20240724,135700,116484955,3915,3915,3915,3915,0
|
|
20240724,135600,116484955,3915,3915,3915,3915,0
|
|
20240724,135500,116484955,3915,3915,3915,3915,0
|
|
20240724,135400,116484955,3915,3915,3915,3915,2
|
|
20240724,135300,116477125,3935,3935,3935,3935,1
|
|
20240724,135200,116473190,3935,3935,3935,3935,0
|
|
20240724,135100,116473190,3935,3935,3935,3935,0
|
|
20240724,135000,116473190,3935,3935,3935,3935,0
|
|
20240724,134900,116473190,3935,3935,3935,3935,5
|
|
20240724,134800,116453515,3915,3915,3915,3915,0
|
|
20240724,134700,116453515,3915,3915,3915,3915,0
|
|
20240724,134600,116453515,3915,3915,3915,3915,1000
|
|
20240724,134500,112538515,3915,3920,3920,3915,1500
|
|
20240724,134400,106666010,3915,3915,3915,3915,0
|
|
20240724,134300,106666010,3915,3915,3915,3915,0
|
|
20240724,134200,106666010,3915,3915,3915,3915,0
|
|
20240724,134100,106666010,3915,3915,3915,3915,0
|
|
20240724,134000,106666010,3915,3915,3915,3915,0
|
|
20240724,133900,106666010,3915,3915,3915,3915,0
|
|
20240724,133800,106666010,3915,3915,3915,3915,0
|
|
20240724,133700,106666010,3915,3915,3915,3915,0
|
|
20240724,133600,106666010,3915,3920,3920,3915,231
|
|
20240724,133500,105761640,3915,3915,3915,3915,1000
|
|
20240724,133400,101846640,3920,3920,3920,3920,280
|
|
20240724,133300,100749040,3925,3930,3930,3925,489
|
|
20240724,133200,98827275,3935,3935,3935,3935,155
|
|
20240724,133100,98217350,3935,3935,3935,3935,0
|
|
20240724,133000,98217350,3935,3935,3935,3935,0
|
|
20240724,132900,98217350,3935,3935,3935,3935,0
|
|
20240724,132800,98217350,3935,3935,3935,3935,0
|
|
20240724,132700,98217350,3935,3935,3935,3935,0
|
|
20240724,132600,98217350,3935,3935,3935,3935,0
|
|
20240724,132500,98217350,3935,3935,3935,3935,0
|
|
20240724,132400,98217350,3935,3935,3935,3935,0
|
|
20240724,132300,98217350,3935,3935,3935,3935,0
|
|
20240724,132200,98217350,3935,3935,3935,3935,0
|
|
20240724,132100,98217350,3935,3935,3935,3935,0
|
|
20240724,132000,98217350,3935,3935,3935,3935,0
|
|
20240724,131900,98217350,3935,3935,3935,3935,0
|
|
20240724,131800,98217350,3935,3935,3935,3935,0
|
|
20240724,131700,98217350,3935,3935,3935,3935,0
|
|
20240724,131600,98217350,3935,3935,3935,3935,0
|
|
20240724,131500,98217350,3935,3935,3935,3935,0
|
|
20240724,131400,98217350,3935,3935,3935,3935,0
|
|
20240724,131300,98217350,3935,3935,3935,3935,0
|
|
20240724,131200,98217350,3935,3935,3935,3935,0
|
|
20240724,131100,98217350,3935,3935,3935,3935,0
|
|
20240724,131000,98217350,3935,3935,3935,3935,0
|
|
20240724,130900,98217350,3935,3935,3935,3935,0
|
|
20240724,130800,98217350,3935,3935,3935,3935,1
|
|
20240724,130700,98213415,3950,3950,3950,3950,0
|
|
20240724,130600,98213415,3950,3950,3950,3950,0
|
|
20240724,130500,98213415,3950,3950,3950,3950,0
|
|
20240724,130400,98213415,3950,3950,3950,3950,0
|
|
20240724,130300,98213415,3950,3950,3950,3950,0
|
|
20240724,130200,98213415,3950,3950,3950,3950,0
|
|
20240724,130100,98213415,3950,3950,3950,3950,0
|
|
20240724,130000,98213415,3950,3950,3950,3950,0
|
|
20240724,125900,98213415,3950,3950,3950,3950,0
|
|
20240724,125800,98213415,3950,3950,3950,3950,0
|
|
20240724,125700,98213415,3950,3950,3950,3950,0
|
|
20240724,125600,98213415,3950,3950,3950,3950,0
|
|
20240724,125500,98213415,3950,3950,3950,3950,0
|
|
20240724,125400,98213415,3950,3950,3950,3950,0
|
|
20240724,125300,98213415,3950,3950,3950,3950,0
|
|
20240724,125200,98213415,3950,3950,3950,3950,0
|
|
20240724,125100,98213415,3950,3950,3950,3950,0
|
|
20240724,125000,98213415,3950,3950,3950,3950,0
|
|
20240724,124900,98213415,3950,3950,3950,3950,1
|
|
20240724,124800,98209465,3935,3935,3935,3935,0
|
|
20240724,124700,98209465,3935,3935,3935,3935,0
|
|
20240724,124600,98209465,3935,3935,3935,3935,0
|
|
20240724,124500,98209465,3935,3935,3935,3935,0
|
|
20240724,124400,98209465,3935,3935,3935,3935,0
|
|
20240724,124300,98209465,3935,3935,3935,3935,0
|
|
20240724,124200,98209465,3935,3935,3935,3935,0
|
|
20240724,124100,98209465,3935,3935,3935,3935,0
|
|
20240724,124000,98209465,3935,3935,3935,3935,100
|
|
20240724,123900,97815965,3930,3930,3930,3930,0
|
|
20240724,123800,97815965,3930,3930,3930,3930,0
|
|
20240724,123700,97815965,3930,3930,3930,3930,0
|
|
20240724,123600,97815965,3930,3930,3930,3930,0
|
|
20240724,123500,97815965,3930,3930,3930,3930,0
|
|
20240724,123400,97815965,3930,3930,3930,3930,0
|
|
20240724,123300,97815965,3930,3930,3930,3930,0
|
|
20240724,123200,97815965,3930,3930,3930,3930,0
|
|
20240724,123100,97815965,3930,3930,3930,3930,0
|
|
20240724,123000,97815965,3930,3930,3930,3930,0
|
|
20240724,122900,97815965,3930,3930,3930,3930,0
|
|
20240724,122800,97815965,3930,3930,3930,3930,0
|
|
20240724,122700,97815965,3930,3930,3930,3930,0
|
|
20240724,122600,97815965,3930,3930,3930,3930,0
|
|
20240724,122500,97815965,3930,3930,3930,3930,0
|
|
20240724,122400,97815965,3930,3930,3930,3930,0
|
|
20240724,122300,97815965,3930,3930,3930,3930,0
|
|
20240724,122200,97815965,3930,3930,3930,3930,0
|
|
20240724,122100,97815965,3930,3930,3930,3930,0
|
|
20240724,122000,97815965,3930,3930,3930,3930,0
|
|
20240724,121900,97815965,3930,3930,3930,3930,30
|
|
20240724,121800,97698065,3930,3930,3930,3930,0
|
|
20240724,121700,97698065,3930,3930,3930,3930,0
|
|
20240724,121600,97698065,3930,3930,3930,3930,0
|
|
20240724,121500,97698065,3930,3930,3930,3930,9
|
|
20240724,121400,97662695,3930,3930,3930,3930,0
|
|
20240724,121300,97662695,3930,3930,3930,3930,0
|
|
20240724,121200,97662695,3930,3930,3930,3930,0
|
|
20240724,121100,97662695,3930,3930,3930,3930,0
|
|
20240724,121000,97662695,3930,3930,3930,3930,0
|
|
20240724,120900,97662695,3930,3930,3930,3930,0
|
|
20240724,120800,97662695,3930,3930,3930,3930,0
|
|
20240724,120700,97662695,3930,3930,3930,3930,138
|
|
20240724,120600,97120355,3930,3930,3930,3930,0
|
|
20240724,120500,97120355,3930,3940,3940,3930,820
|
|
20240724,120400,93895655,3955,3955,3955,3955,0
|
|
20240724,120300,93895655,3955,3955,3955,3955,0
|
|
20240724,120200,93895655,3955,3955,3955,3955,0
|
|
20240724,120100,93895655,3955,3955,3955,3955,0
|
|
20240724,120000,93895655,3955,3955,3955,3955,0
|
|
20240724,115900,93895655,3955,3955,3955,3955,0
|
|
20240724,115800,93895655,3955,3955,3955,3955,0
|
|
20240724,115700,93895655,3955,3955,3955,3955,0
|
|
20240724,115600,93895655,3955,3955,3955,3955,0
|
|
20240724,115500,93895655,3955,3955,3955,3955,0
|
|
20240724,115400,93895655,3955,3955,3955,3955,0
|
|
20240724,115300,93895655,3955,3955,3955,3955,1
|
|
20240724,115200,93891700,3940,3940,3940,3940,0
|
|
20240724,115100,93891700,3940,3940,3940,3940,0
|
|
20240724,115000,93891700,3940,3945,3945,3940,100
|
|
20240724,114900,93497695,3950,3950,3950,3950,0
|
|
20240724,114800,93497695,3950,3950,3950,3950,0
|
|
20240724,114700,93497695,3950,3950,3950,3950,0
|
|
20240724,114600,93497695,3950,3950,3950,3950,0
|
|
20240724,114500,93497695,3950,3950,3950,3950,0
|
|
20240724,114400,93497695,3950,3950,3950,3950,0
|
|
20240724,114300,93497695,3950,3950,3950,3950,0
|
|
20240724,114200,93497695,3950,3950,3950,3950,0
|
|
20240724,114100,93497695,3950,3950,3950,3950,0
|
|
20240724,114000,93497695,3950,3950,3950,3950,282
|
|
20240724,113900,92383795,3950,3950,3950,3950,39
|
|
20240724,113800,92229745,3960,3960,3960,3960,0
|
|
20240724,113700,92229745,3960,3960,3960,3960,0
|
|
20240724,113600,92229745,3960,3960,3960,3960,0
|
|
20240724,113500,92229745,3960,3960,3960,3960,0
|
|
20240724,113400,92229745,3960,3960,3960,3960,0
|
|
20240724,113300,92229745,3960,3960,3960,3960,0
|
|
20240724,113200,92229745,3960,3960,3960,3960,0
|
|
20240724,113100,92229745,3960,3960,3960,3960,0
|
|
20240724,113000,92229745,3960,3960,3960,3960,0
|
|
20240724,112900,92229745,3960,3960,3960,3960,53
|
|
20240724,112800,92019865,3965,3965,3965,3965,0
|
|
20240724,112700,92019865,3965,3965,3965,3965,0
|
|
20240724,112600,92019865,3965,3965,3965,3965,0
|
|
20240724,112500,92019865,3965,3965,3965,3965,0
|
|
20240724,112400,92019865,3965,3965,3965,3965,0
|
|
20240724,112300,92019865,3965,3965,3965,3965,0
|
|
20240724,112200,92019865,3965,3965,3965,3965,0
|
|
20240724,112100,92019865,3965,3950,3965,3950,2107
|
|
20240724,112000,83675475,3940,3940,3940,3940,10
|
|
20240724,111900,83636075,3940,3940,3940,3940,223
|
|
20240724,111800,82757455,3935,3935,3935,3935,0
|
|
20240724,111700,82757455,3935,3935,3935,3935,0
|
|
20240724,111600,82757455,3935,3930,3935,3930,2811
|
|
20240724,111500,71696255,3920,3920,3920,3920,0
|
|
20240724,111400,71696255,3920,3920,3920,3920,0
|
|
20240724,111300,71696255,3920,3920,3920,3920,0
|
|
20240724,111200,71696255,3920,3920,3920,3920,0
|
|
20240724,111100,71696255,3920,3920,3920,3920,154
|
|
20240724,111000,71092575,3920,3920,3920,3920,6
|
|
20240724,110900,71069055,3920,3920,3920,3920,0
|
|
20240724,110800,71069055,3920,3920,3920,3920,0
|
|
20240724,110700,71069055,3920,3920,3920,3920,1
|
|
20240724,110600,71065135,3920,3920,3920,3920,0
|
|
20240724,110500,71065135,3920,3920,3920,3920,0
|
|
20240724,110400,71065135,3920,3920,3920,3920,0
|
|
20240724,110300,71065135,3920,3920,3920,3920,0
|
|
20240724,110200,71065135,3920,3920,3920,3920,0
|
|
20240724,110100,71065135,3920,3920,3920,3920,80
|
|
20240724,110000,70751535,3920,3920,3920,3920,0
|
|
20240724,105900,70751535,3920,3920,3920,3920,0
|
|
20240724,105800,70751535,3920,3920,3920,3920,0
|
|
20240724,105700,70751535,3920,3920,3920,3920,0
|
|
20240724,105600,70751535,3920,3920,3920,3920,0
|
|
20240724,105500,70751535,3920,3920,3920,3920,1
|
|
20240724,105400,70747615,3920,3920,3920,3920,0
|
|
20240724,105300,70747615,3920,3920,3920,3920,6
|
|
20240724,105200,70724095,3925,3930,3930,3925,38
|
|
20240724,105100,70574930,3935,3935,3935,3935,0
|
|
20240724,105000,70574930,3935,3935,3935,3935,0
|
|
20240724,104900,70574930,3935,3935,3935,3935,0
|
|
20240724,104800,70574930,3935,3935,3935,3935,123
|
|
20240724,104700,70090925,3935,3935,3935,3935,0
|
|
20240724,104600,70090925,3935,3935,3935,3935,0
|
|
20240724,104500,70090925,3935,3935,3935,3935,0
|
|
20240724,104400,70090925,3935,3935,3935,3935,0
|
|
20240724,104300,70090925,3935,3935,3935,3935,0
|
|
20240724,104200,70090925,3935,3935,3935,3935,0
|
|
20240724,104100,70090925,3935,3935,3935,3935,3
|
|
20240724,104000,70079120,3935,3925,3935,3925,78
|
|
20240724,103900,69772920,3925,3925,3925,3925,0
|
|
20240724,103800,69772920,3925,3925,3925,3925,1
|
|
20240724,103700,69768995,3920,3920,3920,3920,0
|
|
20240724,103600,69768995,3920,3920,3920,3920,0
|
|
20240724,103500,69768995,3920,3920,3920,3920,1
|
|
20240724,103400,69765075,3920,3920,3920,3920,32
|
|
20240724,103300,69639635,3935,3935,3935,3935,0
|
|
20240724,103200,69639635,3935,3935,3935,3935,0
|
|
20240724,103100,69639635,3935,3935,3935,3935,0
|
|
20240724,103000,69639635,3935,3935,3935,3935,0
|
|
20240724,102900,69639635,3935,3935,3935,3935,1
|
|
20240724,102800,69635700,3935,3935,3935,3935,254
|
|
20240724,102700,68636210,3935,3935,3935,3935,1
|
|
20240724,102600,68632275,3935,3935,3935,3935,100
|
|
20240724,102500,68238775,3910,3910,3910,3910,0
|
|
20240724,102400,68238775,3910,3910,3910,3910,0
|
|
20240724,102300,68238775,3910,3910,3910,3910,0
|
|
20240724,102200,68238775,3910,3910,3910,3910,0
|
|
20240724,102100,68238775,3910,3910,3910,3910,9
|
|
20240724,102000,68203585,3935,3935,3935,3935,0
|
|
20240724,101900,68203585,3935,3935,3935,3935,0
|
|
20240724,101800,68203585,3935,3935,3935,3935,0
|
|
20240724,101700,68203585,3935,3935,3935,3935,0
|
|
20240724,101600,68203585,3935,3935,3935,3935,1
|
|
20240724,101500,68199650,3900,3900,3900,3900,0
|
|
20240724,101400,68199650,3900,3935,3935,3900,36
|
|
20240724,101300,68058465,3935,3935,3935,3935,0
|
|
20240724,101200,68058465,3935,3935,3935,3935,0
|
|
20240724,101100,68058465,3935,3935,3935,3935,0
|
|
20240724,101000,68058465,3935,3935,3935,3935,0
|
|
20240724,100900,68058465,3935,3935,3935,3935,0
|
|
20240724,100800,68058465,3935,3935,3935,3935,0
|
|
20240724,100700,68058465,3935,3935,3935,3935,0
|
|
20240724,100600,68058465,3935,3935,3935,3935,1
|
|
20240724,100500,68054530,3905,3905,3905,3905,0
|
|
20240724,100400,68054530,3905,3935,3935,3905,80
|
|
20240724,100300,67740420,3935,3935,3935,3935,0
|
|
20240724,100200,67740420,3935,3935,3935,3935,0
|
|
20240724,100100,67740420,3935,3935,3935,3935,0
|
|
20240724,100000,67740420,3935,3935,3935,3935,0
|
|
20240724,095900,67740420,3935,3935,3935,3935,0
|
|
20240724,095800,67740420,3935,3935,3935,3935,0
|
|
20240724,095700,67740420,3935,3935,3935,3935,0
|
|
20240724,095600,67740420,3935,3935,3935,3935,0
|
|
20240724,095500,67740420,3935,3935,3935,3935,4
|
|
20240724,095400,67724680,3935,3930,3935,3930,3
|
|
20240724,095300,67712885,3905,3905,3905,3905,0
|
|
20240724,095200,67712885,3905,3905,3905,3905,0
|
|
20240724,095100,67712885,3905,3920,3935,3905,528
|
|
20240724,095000,65636055,3910,3910,3910,3910,0
|
|
20240724,094900,65636055,3910,3910,3910,3910,0
|
|
20240724,094800,65636055,3910,3910,3910,3910,0
|
|
20240724,094700,65636055,3910,3910,3910,3910,1
|
|
20240724,094600,65632145,3910,3910,3910,3910,20
|
|
20240724,094500,65553945,3885,3905,3905,3885,1000
|
|
20240724,094400,61665275,3900,3900,3900,3900,0
|
|
20240724,094300,61665275,3900,3900,3900,3900,0
|
|
20240724,094200,61665275,3900,3900,3900,3900,500
|
|
20240724,094100,59715275,3900,3900,3900,3900,0
|
|
20240724,094000,59715275,3900,3900,3900,3900,0
|
|
20240724,093900,59715275,3900,3900,3900,3900,0
|
|
20240724,093800,59715275,3900,3900,3900,3900,0
|
|
20240724,093700,59715275,3900,3900,3900,3900,0
|
|
20240724,093600,59715275,3900,3900,3900,3900,8
|
|
20240724,093500,59684075,3900,3900,3900,3900,5
|
|
20240724,093400,59664575,3900,3900,3900,3900,428
|
|
20240724,093300,57995375,3885,3885,3885,3885,0
|
|
20240724,093200,57995375,3885,3885,3885,3885,50
|
|
20240724,093100,57801125,3900,3900,3900,3900,0
|
|
20240724,093000,57801125,3900,3900,3900,3900,103
|
|
20240724,092900,57399425,3900,3900,3900,3900,0
|
|
20240724,092800,57399425,3900,3900,3900,3900,0
|
|
20240724,092700,57399425,3900,3900,3900,3900,6
|
|
20240724,092600,57376025,3900,3885,3900,3885,752
|
|
20240724,092500,54446225,3895,3885,3895,3885,330
|
|
20240724,092400,53162765,3885,3885,3885,3885,1
|
|
20240724,092300,53158880,3870,3870,3870,3870,0
|
|
20240724,092200,53158880,3870,3870,3870,3870,0
|
|
20240724,092100,53158880,3870,3870,3870,3870,0
|
|
20240724,092000,53158880,3870,3870,3870,3870,0
|
|
20240724,091900,53158880,3870,3870,3870,3870,0
|
|
20240724,091800,53158880,3870,3885,3885,3855,7272
|
|
20240724,091700,25115575,3885,3870,3885,3870,43
|
|
20240724,091600,24949150,3870,3875,3875,3870,10
|
|
20240724,091500,24910435,3885,3885,3885,3885,3
|
|
20240724,091400,24898780,3885,3885,3885,3885,412
|
|
20240724,091300,23298160,3885,3885,3885,3885,0
|
|
20240724,091200,23298160,3885,3860,3885,3860,404
|
|
20240724,091100,21738620,3885,3885,3885,3885,1
|
|
20240724,091000,21734735,3885,3885,3885,3885,0
|
|
20240724,090900,21734735,3885,3885,3885,3885,0
|
|
20240724,090800,21734735,3885,3885,3885,3885,0
|
|
20240724,090700,21734735,3885,3885,3885,3880,37
|
|
20240724,090600,21591000,3885,3880,3885,3880,51
|
|
20240724,090500,21393025,3885,3855,3885,3855,68
|
|
20240724,090400,21129850,3850,3880,3880,3845,529
|
|
20240724,090300,19086935,3880,3885,3885,3880,18
|
|
20240724,090200,19017055,3895,3900,3900,3890,1433
|
|
20240724,090100,13428970,3905,3905,3905,3905,0
|
|
20240724,090000,13428970,3905,3900,3905,3900,3442
|