683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,202000,266201820,4050,4050,4050,4050,1881
|
|
20240723,201900,266201820,4050,4050,4050,4050,0
|
|
20240723,201800,266201820,4050,4050,4050,4050,0
|
|
20240723,201700,266201820,4050,4050,4050,4050,0
|
|
20240723,201600,266201820,4050,4050,4050,4050,0
|
|
20240723,201500,266201820,4050,4050,4050,4050,0
|
|
20240723,201400,266201820,4050,4050,4050,4050,0
|
|
20240723,201300,266201820,4050,4050,4050,4050,0
|
|
20240723,201200,266201820,4050,4050,4050,4050,0
|
|
20240723,201100,266201820,4050,4050,4050,4050,0
|
|
20240723,201000,266201820,4050,4050,4050,4050,0
|
|
20240723,200900,266201820,4050,4050,4050,4050,0
|
|
20240723,200800,266201820,4050,4050,4050,4050,0
|
|
20240723,200700,266201820,4050,4050,4050,4050,0
|
|
20240723,200600,266201820,4050,4050,4050,4050,0
|
|
20240723,200500,266201820,4050,4050,4050,4050,0
|
|
20240723,200400,266201820,4050,4050,4050,4050,0
|
|
20240723,200300,266201820,4050,4050,4050,4050,0
|
|
20240723,200200,266201820,4050,4050,4050,4050,0
|
|
20240723,200100,266201820,4050,4050,4050,4050,0
|
|
20240723,200000,266201820,4050,4050,4050,4050,0
|
|
20240723,195900,266201820,4050,4050,4050,4050,0
|
|
20240723,195800,266201820,4050,4050,4050,4050,0
|
|
20240723,195700,266201820,4050,4050,4050,4050,0
|
|
20240723,195600,266201820,4050,4050,4050,4050,0
|
|
20240723,195500,266201820,4050,4050,4050,4050,0
|
|
20240723,195400,266201820,4050,4050,4050,4050,0
|
|
20240723,195300,266201820,4050,4050,4050,4050,0
|
|
20240723,195200,266201820,4050,4050,4050,4050,0
|
|
20240723,195100,266201820,4050,4050,4050,4050,0
|
|
20240723,195000,266201820,4050,4050,4050,4050,1881
|
|
20240723,194900,266201820,4050,4050,4050,4050,0
|
|
20240723,194800,266201820,4050,4050,4050,4050,0
|
|
20240723,194700,266201820,4050,4050,4050,4050,0
|
|
20240723,194600,266201820,4050,4050,4050,4050,0
|
|
20240723,194500,266201820,4050,4050,4050,4050,0
|
|
20240723,194400,266201820,4050,4050,4050,4050,0
|
|
20240723,194300,266201820,4050,4050,4050,4050,0
|
|
20240723,194200,266201820,4050,4050,4050,4050,0
|
|
20240723,194100,266201820,4050,4050,4050,4050,0
|
|
20240723,194000,266201820,4050,4050,4050,4050,0
|
|
20240723,193900,266201820,4050,4050,4050,4050,0
|
|
20240723,193800,266201820,4050,4050,4050,4050,0
|
|
20240723,193700,266201820,4050,4050,4050,4050,0
|
|
20240723,193600,266201820,4050,4050,4050,4050,0
|
|
20240723,193500,266201820,4050,4050,4050,4050,0
|
|
20240723,193400,266201820,4050,4050,4050,4050,0
|
|
20240723,193300,266201820,4050,4050,4050,4050,0
|
|
20240723,193200,266201820,4050,4050,4050,4050,0
|
|
20240723,193100,266201820,4050,4050,4050,4050,0
|
|
20240723,193000,266201820,4050,4050,4050,4050,0
|
|
20240723,192900,266201820,4050,4050,4050,4050,0
|
|
20240723,192800,266201820,4050,4050,4050,4050,0
|
|
20240723,192700,266201820,4050,4050,4050,4050,0
|
|
20240723,192600,266201820,4050,4050,4050,4050,0
|
|
20240723,192500,266201820,4050,4050,4050,4050,0
|
|
20240723,192400,266201820,4050,4050,4050,4050,0
|
|
20240723,192300,266201820,4050,4050,4050,4050,0
|
|
20240723,192200,266201820,4050,4050,4050,4050,0
|
|
20240723,192100,266201820,4050,4050,4050,4050,0
|
|
20240723,192000,266201820,4050,4050,4050,4050,1881
|
|
20240723,191900,266201820,4050,4050,4050,4050,0
|
|
20240723,191800,266201820,4050,4050,4050,4050,0
|
|
20240723,191700,266201820,4050,4050,4050,4050,0
|
|
20240723,191600,266201820,4050,4050,4050,4050,0
|
|
20240723,191500,266201820,4050,4050,4050,4050,0
|
|
20240723,191400,266201820,4050,4050,4050,4050,0
|
|
20240723,191300,266201820,4050,4050,4050,4050,0
|
|
20240723,191200,266201820,4050,4050,4050,4050,0
|
|
20240723,191100,266201820,4050,4050,4050,4050,0
|
|
20240723,191000,266201820,4050,4050,4050,4050,0
|
|
20240723,190900,266201820,4050,4050,4050,4050,0
|
|
20240723,190800,266201820,4050,4050,4050,4050,0
|
|
20240723,190700,266201820,4050,4050,4050,4050,0
|
|
20240723,190600,266201820,4050,4050,4050,4050,0
|
|
20240723,190500,266201820,4050,4050,4050,4050,0
|
|
20240723,190400,266201820,4050,4050,4050,4050,0
|
|
20240723,190300,266201820,4050,4050,4050,4050,0
|
|
20240723,190200,266201820,4050,4050,4050,4050,0
|
|
20240723,190100,266201820,4050,4050,4050,4050,0
|
|
20240723,190000,266201820,4050,4050,4050,4050,0
|
|
20240723,185900,266201820,4050,4050,4050,4050,0
|
|
20240723,185800,266201820,4050,4050,4050,4050,0
|
|
20240723,185700,266201820,4050,4050,4050,4050,0
|
|
20240723,185600,266201820,4050,4050,4050,4050,0
|
|
20240723,185500,266201820,4050,4050,4050,4050,0
|
|
20240723,185400,266201820,4050,4050,4050,4050,0
|
|
20240723,185300,266201820,4050,4050,4050,4050,0
|
|
20240723,185200,266201820,4050,4050,4050,4050,0
|
|
20240723,185100,266201820,4050,4050,4050,4050,0
|
|
20240723,185000,266201820,4050,4050,4050,4050,1881
|
|
20240723,184900,266201820,4050,4050,4050,4050,0
|
|
20240723,184800,266201820,4050,4050,4050,4050,0
|
|
20240723,184700,266201820,4050,4050,4050,4050,0
|
|
20240723,184600,266201820,4050,4050,4050,4050,0
|
|
20240723,184500,266201820,4050,4050,4050,4050,0
|
|
20240723,184400,266201820,4050,4050,4050,4050,0
|
|
20240723,184300,266201820,4050,4050,4050,4050,0
|
|
20240723,184200,266201820,4050,4050,4050,4050,0
|
|
20240723,184100,266201820,4050,4050,4050,4050,0
|
|
20240723,184000,266201820,4050,4050,4050,4050,0
|
|
20240723,183900,266201820,4050,4050,4050,4050,0
|
|
20240723,183800,266201820,4050,4050,4050,4050,0
|
|
20240723,183700,266201820,4050,4050,4050,4050,0
|
|
20240723,183600,266201820,4050,4050,4050,4050,0
|
|
20240723,183500,266201820,4050,4050,4050,4050,0
|
|
20240723,183400,266201820,4050,4050,4050,4050,0
|
|
20240723,183300,266201820,4050,4050,4050,4050,0
|
|
20240723,183200,266201820,4050,4050,4050,4050,0
|
|
20240723,183100,266201820,4050,4050,4050,4050,0
|
|
20240723,183000,266201820,4050,4050,4050,4050,0
|
|
20240723,182900,266201820,4050,4050,4050,4050,0
|
|
20240723,182800,266201820,4050,4050,4050,4050,0
|
|
20240723,182700,266201820,4050,4050,4050,4050,0
|
|
20240723,182600,266201820,4050,4050,4050,4050,0
|
|
20240723,182500,266201820,4050,4050,4050,4050,0
|
|
20240723,182400,266201820,4050,4050,4050,4050,0
|
|
20240723,182300,266201820,4050,4050,4050,4050,0
|
|
20240723,182200,266201820,4050,4050,4050,4050,0
|
|
20240723,182100,266201820,4050,4050,4050,4050,0
|
|
20240723,182000,266201820,4050,4050,4050,4050,1881
|
|
20240723,181900,266201820,4050,4050,4050,4050,0
|
|
20240723,181800,266201820,4050,4050,4050,4050,0
|
|
20240723,181700,266201820,4050,4050,4050,4050,0
|
|
20240723,181600,266201820,4050,4050,4050,4050,0
|
|
20240723,181500,266201820,4050,4050,4050,4050,0
|
|
20240723,181400,266201820,4050,4050,4050,4050,0
|
|
20240723,181300,266201820,4050,4050,4050,4050,0
|
|
20240723,181200,266201820,4050,4050,4050,4050,0
|
|
20240723,181100,266201820,4050,4050,4050,4050,0
|
|
20240723,181000,266201820,4050,4050,4050,4050,0
|
|
20240723,180900,266201820,4050,4050,4050,4050,0
|
|
20240723,180800,266201820,4050,4050,4050,4050,0
|
|
20240723,180700,266201820,4050,4050,4050,4050,0
|
|
20240723,180600,266201820,4050,4050,4050,4050,0
|
|
20240723,180500,266201820,4050,4050,4050,4050,0
|
|
20240723,180400,266201820,4050,4050,4050,4050,0
|
|
20240723,180300,266201820,4050,4050,4050,4050,0
|
|
20240723,180200,266201820,4050,4050,4050,4050,0
|
|
20240723,180100,266201820,4050,4050,4050,4050,0
|
|
20240723,180000,266201820,4050,4050,4050,4050,0
|
|
20240723,175900,266201820,4050,4050,4050,4050,0
|
|
20240723,175800,266201820,4050,4050,4050,4050,0
|
|
20240723,175700,266201820,4050,4050,4050,4050,0
|
|
20240723,175600,266201820,4050,4050,4050,4050,0
|
|
20240723,175500,266201820,4050,4050,4050,4050,0
|
|
20240723,175400,266201820,4050,4050,4050,4050,0
|
|
20240723,175300,266201820,4050,4050,4050,4050,0
|
|
20240723,175200,266201820,4050,4050,4050,4050,0
|
|
20240723,175100,266201820,4050,4050,4050,4050,0
|
|
20240723,175000,266201820,4050,4050,4050,4050,1881
|
|
20240723,174900,266201820,4050,4050,4050,4050,0
|
|
20240723,174800,266201820,4050,4050,4050,4050,0
|
|
20240723,174700,266201820,4050,4050,4050,4050,0
|
|
20240723,174600,266201820,4050,4050,4050,4050,0
|
|
20240723,174500,266201820,4050,4050,4050,4050,0
|
|
20240723,174400,266201820,4050,4050,4050,4050,0
|
|
20240723,174300,266201820,4050,4050,4050,4050,0
|
|
20240723,174200,266201820,4050,4050,4050,4050,0
|
|
20240723,174100,266201820,4050,4050,4050,4050,0
|
|
20240723,174000,266201820,4050,4050,4050,4050,0
|
|
20240723,173900,266201820,4050,4050,4050,4050,0
|
|
20240723,173800,266201820,4050,4050,4050,4050,0
|
|
20240723,173700,266201820,4050,4050,4050,4050,0
|
|
20240723,173600,266201820,4050,4050,4050,4050,0
|
|
20240723,173500,266201820,4050,4050,4050,4050,0
|
|
20240723,173400,266201820,4050,4050,4050,4050,0
|
|
20240723,173300,266201820,4050,4050,4050,4050,0
|
|
20240723,173200,266201820,4050,4050,4050,4050,0
|
|
20240723,173100,266201820,4050,4050,4050,4050,0
|
|
20240723,173000,266201820,4050,4050,4050,4050,0
|
|
20240723,172900,266201820,4050,4050,4050,4050,0
|
|
20240723,172800,266201820,4050,4050,4050,4050,0
|
|
20240723,172700,266201820,4050,4050,4050,4050,0
|
|
20240723,172600,266201820,4050,4050,4050,4050,0
|
|
20240723,172500,266201820,4050,4050,4050,4050,0
|
|
20240723,172400,266201820,4050,4050,4050,4050,0
|
|
20240723,172300,266201820,4050,4050,4050,4050,0
|
|
20240723,172200,266201820,4050,4050,4050,4050,0
|
|
20240723,172100,266201820,4050,4050,4050,4050,0
|
|
20240723,172000,266201820,4050,4050,4050,4050,1881
|
|
20240723,171900,266201820,4050,4050,4050,4050,0
|
|
20240723,171800,266201820,4050,4050,4050,4050,0
|
|
20240723,171700,266201820,4050,4050,4050,4050,0
|
|
20240723,171600,266201820,4050,4050,4050,4050,0
|
|
20240723,171500,266201820,4050,4050,4050,4050,0
|
|
20240723,171400,266201820,4050,4050,4050,4050,0
|
|
20240723,171300,266201820,4050,4050,4050,4050,0
|
|
20240723,171200,266201820,4050,4050,4050,4050,0
|
|
20240723,171100,266201820,4050,4050,4050,4050,0
|
|
20240723,171000,266201820,4050,4050,4050,4050,0
|
|
20240723,170900,266201820,4050,4050,4050,4050,0
|
|
20240723,170800,266201820,4050,4050,4050,4050,0
|
|
20240723,170700,266201820,4050,4050,4050,4050,0
|
|
20240723,170600,266201820,4050,4050,4050,4050,0
|
|
20240723,170500,266201820,4050,4050,4050,4050,0
|
|
20240723,170400,266201820,4050,4050,4050,4050,0
|
|
20240723,170300,266201820,4050,4050,4050,4050,0
|
|
20240723,170200,266201820,4050,4050,4050,4050,0
|
|
20240723,170100,266201820,4050,4050,4050,4050,0
|
|
20240723,170000,266201820,4050,4050,4050,4050,0
|
|
20240723,165900,266201820,4050,4050,4050,4050,0
|
|
20240723,165800,266201820,4050,4050,4050,4050,0
|
|
20240723,165700,266201820,4050,4050,4050,4050,0
|
|
20240723,165600,266201820,4050,4050,4050,4050,0
|
|
20240723,165500,266201820,4050,4050,4050,4050,0
|
|
20240723,165400,266201820,4050,4050,4050,4050,0
|
|
20240723,165300,266201820,4050,4050,4050,4050,0
|
|
20240723,165200,266201820,4050,4050,4050,4050,0
|
|
20240723,165100,266201820,4050,4050,4050,4050,0
|
|
20240723,165000,266201820,4050,4050,4050,4050,1881
|
|
20240723,164900,266201820,4050,4050,4050,4050,0
|
|
20240723,164800,266201820,4050,4050,4050,4050,0
|
|
20240723,164700,266201820,4050,4050,4050,4050,0
|
|
20240723,164600,266201820,4050,4050,4050,4050,0
|
|
20240723,164500,266201820,4050,4050,4050,4050,0
|
|
20240723,164400,266201820,4050,4050,4050,4050,0
|
|
20240723,164300,266201820,4050,4050,4050,4050,0
|
|
20240723,164200,266201820,4050,4050,4050,4050,0
|
|
20240723,164100,266201820,4050,4050,4050,4050,0
|
|
20240723,164000,266201820,4050,4050,4050,4050,0
|
|
20240723,163900,266201820,4050,4050,4050,4050,0
|
|
20240723,163800,266201820,4050,4050,4050,4050,0
|
|
20240723,163700,266201820,4050,4050,4050,4050,0
|
|
20240723,163600,266201820,4050,4050,4050,4050,0
|
|
20240723,163500,266201820,4050,4050,4050,4050,0
|
|
20240723,163400,266201820,4050,4050,4050,4050,0
|
|
20240723,163300,266201820,4050,4050,4050,4050,0
|
|
20240723,163200,266201820,4050,4050,4050,4050,0
|
|
20240723,163100,266201820,4050,4050,4050,4050,0
|
|
20240723,163000,266201820,4050,4050,4050,4050,0
|
|
20240723,162900,266201820,4050,4050,4050,4050,0
|
|
20240723,162800,266201820,4050,4050,4050,4050,0
|
|
20240723,162700,266201820,4050,4050,4050,4050,0
|
|
20240723,162600,266201820,4050,4050,4050,4050,0
|
|
20240723,162500,266201820,4050,4050,4050,4050,0
|
|
20240723,162400,266201820,4050,4050,4050,4050,0
|
|
20240723,162300,266201820,4050,4050,4050,4050,0
|
|
20240723,162200,266201820,4050,4050,4050,4050,0
|
|
20240723,162100,266201820,4050,4050,4050,4050,0
|
|
20240723,162000,266201820,4050,4050,4050,4050,1881
|
|
20240723,161900,266201820,4050,4050,4050,4050,0
|
|
20240723,161800,266201820,4050,4050,4050,4050,0
|
|
20240723,161700,266201820,4050,4050,4050,4050,0
|
|
20240723,161600,266201820,4050,4050,4050,4050,0
|
|
20240723,161500,266201820,4050,4050,4050,4050,0
|
|
20240723,161400,266201820,4050,4050,4050,4050,0
|
|
20240723,161300,266201820,4050,4050,4050,4050,0
|
|
20240723,161200,266201820,4050,4050,4050,4050,0
|
|
20240723,161100,266201820,4050,4050,4050,4050,0
|
|
20240723,161000,266201820,4050,4050,4050,4050,0
|
|
20240723,160900,266201820,4050,4050,4050,4050,0
|
|
20240723,160800,266201820,4050,4050,4050,4050,0
|
|
20240723,160700,266201820,4050,4050,4050,4050,0
|
|
20240723,160600,266201820,4050,4050,4050,4050,0
|
|
20240723,160500,266201820,4050,4050,4050,4050,0
|
|
20240723,160400,266201820,4050,4050,4050,4050,0
|
|
20240723,160300,266201820,4050,4050,4050,4050,0
|
|
20240723,160200,266201820,4050,4050,4050,4050,0
|
|
20240723,160100,266201820,4050,4050,4050,4050,0
|
|
20240723,160000,266201820,4050,4050,4050,4050,0
|
|
20240723,155900,266201820,4050,4050,4050,4050,0
|
|
20240723,155800,266201820,4050,4050,4050,4050,0
|
|
20240723,155700,266201820,4050,4050,4050,4050,0
|
|
20240723,155600,266201820,4050,4050,4050,4050,0
|
|
20240723,155500,266201820,4050,4050,4050,4050,0
|
|
20240723,155400,266201820,4050,4050,4050,4050,0
|
|
20240723,155300,266201820,4050,4050,4050,4050,0
|
|
20240723,155200,266201820,4050,4050,4050,4050,0
|
|
20240723,155100,266201820,4050,4050,4050,4050,0
|
|
20240723,155000,266201820,4050,4050,4050,4050,1881
|
|
20240723,154900,266201820,4050,4050,4050,4050,0
|
|
20240723,154800,266201820,4050,4050,4050,4050,0
|
|
20240723,154700,266201820,4050,4050,4050,4050,0
|
|
20240723,154600,266201820,4050,4050,4050,4050,0
|
|
20240723,154500,266201820,4050,4050,4050,4050,0
|
|
20240723,154400,266201820,4050,4050,4050,4050,0
|
|
20240723,154300,266201820,4050,4050,4050,4050,0
|
|
20240723,154200,266201820,4050,4050,4050,4050,0
|
|
20240723,154100,266201820,4050,4050,4050,4050,0
|
|
20240723,154000,266201820,4050,4050,4050,4050,0
|
|
20240723,153900,266201820,4050,4050,4050,4050,0
|
|
20240723,153800,266201820,4050,4050,4050,4050,0
|
|
20240723,153700,266201820,4050,4050,4050,4050,0
|
|
20240723,153600,266201820,4050,4050,4050,4050,0
|
|
20240723,153500,266201820,4050,4050,4050,4050,0
|
|
20240723,153400,266201820,4050,4050,4050,4050,0
|
|
20240723,153300,266201820,4050,4050,4050,4050,0
|
|
20240723,153200,266201820,4050,4050,4050,4050,0
|
|
20240723,153100,266201820,4050,4050,4050,4050,0
|
|
20240723,153000,266201820,4050,4050,4050,4050,1881
|
|
20240723,152900,258583770,4045,4045,4045,4045,0
|
|
20240723,152800,258583770,4045,4045,4045,4045,0
|
|
20240723,152700,258583770,4045,4045,4045,4045,0
|
|
20240723,152600,258583770,4045,4045,4045,4045,0
|
|
20240723,152500,258583770,4045,4045,4045,4045,0
|
|
20240723,152400,258583770,4045,4045,4045,4045,0
|
|
20240723,152300,258583770,4045,4045,4045,4045,0
|
|
20240723,152200,258583770,4045,4045,4045,4045,0
|
|
20240723,152100,258583770,4045,4045,4045,4045,0
|
|
20240723,152000,258583770,4045,4045,4045,4045,0
|
|
20240723,151900,258583770,4045,4040,4045,4040,811
|
|
20240723,151800,255307030,4045,4045,4050,4045,415
|
|
20240723,151700,253627760,4045,4045,4045,4045,224
|
|
20240723,151600,252721680,4040,4040,4040,4040,0
|
|
20240723,151500,252721680,4040,4045,4045,4040,54
|
|
20240723,151400,252503515,4035,4035,4035,4035,0
|
|
20240723,151300,252503515,4035,4035,4035,4035,0
|
|
20240723,151200,252503515,4035,4045,4045,4035,3
|
|
20240723,151100,252491400,4035,4035,4035,4035,0
|
|
20240723,151000,252491400,4035,4040,4040,4035,1136
|
|
20240723,150900,247906710,4045,4045,4045,4045,100
|
|
20240723,150800,247502210,4045,4045,4045,4045,0
|
|
20240723,150700,247502210,4045,4040,4045,4040,20
|
|
20240723,150600,247421385,4035,4035,4035,4035,0
|
|
20240723,150500,247421385,4035,4035,4035,4035,0
|
|
20240723,150400,247421385,4035,4035,4035,4035,279
|
|
20240723,150300,246295620,4035,4035,4035,4035,1
|
|
20240723,150200,246291585,4040,4040,4040,4040,190
|
|
20240723,150100,245523985,4045,4045,4045,4045,0
|
|
20240723,150000,245523985,4045,4045,4045,4045,0
|
|
20240723,145900,245523985,4045,4040,4045,4040,301
|
|
20240723,145800,244307490,4040,4040,4040,4040,0
|
|
20240723,145700,244307490,4040,4040,4040,4040,100
|
|
20240723,145600,243903490,4040,4040,4040,4040,0
|
|
20240723,145500,243903490,4040,4040,4040,4040,0
|
|
20240723,145400,243903490,4040,4040,4040,4040,5
|
|
20240723,145300,243883290,4040,4040,4040,4040,0
|
|
20240723,145200,243883290,4040,4040,4040,4040,0
|
|
20240723,145100,243883290,4040,4035,4040,4035,545
|
|
20240723,145000,241683735,4035,4035,4035,4035,5
|
|
20240723,144900,241663560,4035,4035,4035,4035,0
|
|
20240723,144800,241663560,4035,4035,4035,4035,52
|
|
20240723,144700,241453740,4035,4035,4035,4035,0
|
|
20240723,144600,241453740,4035,4035,4035,4035,0
|
|
20240723,144500,241453740,4035,4035,4035,4035,300
|
|
20240723,144400,240243240,4040,4040,4040,4040,0
|
|
20240723,144300,240243240,4040,4040,4040,4040,0
|
|
20240723,144200,240243240,4040,4040,4040,4040,0
|
|
20240723,144100,240243240,4040,4035,4040,4035,201
|
|
20240723,144000,239431205,4040,4040,4040,4040,199
|
|
20240723,143900,238627245,4035,4035,4035,4035,0
|
|
20240723,143800,238627245,4035,4035,4035,4035,0
|
|
20240723,143700,238627245,4035,4035,4035,4035,1
|
|
20240723,143600,238623210,4035,4035,4035,4035,98
|
|
20240723,143500,238227780,4035,4035,4035,4035,0
|
|
20240723,143400,238227780,4035,4035,4035,4035,0
|
|
20240723,143300,238227780,4035,4035,4035,4035,0
|
|
20240723,143200,238227780,4035,4035,4035,4035,50
|
|
20240723,143100,238026030,4035,4035,4035,4035,150
|
|
20240723,143000,237420780,4030,4030,4030,4030,0
|
|
20240723,142900,237420780,4030,4030,4030,4030,0
|
|
20240723,142800,237420780,4030,4030,4030,4030,0
|
|
20240723,142700,237420780,4030,4030,4030,4030,1500
|
|
20240723,142600,231375780,4030,4030,4030,4030,0
|
|
20240723,142500,231375780,4030,4030,4030,4030,4
|
|
20240723,142400,231359660,4030,4035,4035,4030,752
|
|
20240723,142300,228326110,4040,4040,4040,4040,0
|
|
20240723,142200,228326110,4040,4040,4040,4040,0
|
|
20240723,142100,228326110,4040,4040,4040,4040,0
|
|
20240723,142000,228326110,4040,4040,4040,4040,0
|
|
20240723,141900,228326110,4040,4040,4040,4040,0
|
|
20240723,141800,228326110,4040,4040,4040,4040,0
|
|
20240723,141700,228326110,4040,4040,4040,4040,0
|
|
20240723,141600,228326110,4040,4040,4040,4040,0
|
|
20240723,141500,228326110,4040,4040,4040,4040,350
|
|
20240723,141400,226912110,4035,4040,4040,4035,887
|
|
20240723,141300,223331325,4040,4040,4040,4040,0
|
|
20240723,141200,223331325,4040,4040,4040,4040,0
|
|
20240723,141100,223331325,4040,4040,4040,4040,0
|
|
20240723,141000,223331325,4040,4040,4040,4040,0
|
|
20240723,140900,223331325,4040,4040,4040,4040,0
|
|
20240723,140800,223331325,4040,4040,4040,4040,0
|
|
20240723,140700,223331325,4040,4040,4040,4040,0
|
|
20240723,140600,223331325,4040,4040,4040,4040,0
|
|
20240723,140500,223331325,4040,4040,4040,4040,0
|
|
20240723,140400,223331325,4040,4040,4040,4040,500
|
|
20240723,140300,221311325,4040,4040,4040,4040,0
|
|
20240723,140200,221311325,4040,4040,4040,4040,0
|
|
20240723,140100,221311325,4040,4040,4040,4040,0
|
|
20240723,140000,221311325,4040,4040,4040,4040,0
|
|
20240723,135900,221311325,4040,4040,4040,4040,0
|
|
20240723,135800,221311325,4040,4040,4040,4040,0
|
|
20240723,135700,221311325,4040,4040,4040,4040,350
|
|
20240723,135600,219897325,4040,4040,4040,4040,0
|
|
20240723,135500,219897325,4040,4040,4040,4040,167
|
|
20240723,135400,219222645,4040,4040,4040,4040,5
|
|
20240723,135300,219202445,4035,4035,4035,4035,380
|
|
20240723,135200,217669145,4045,4045,4045,4045,0
|
|
20240723,135100,217669145,4045,4045,4045,4045,0
|
|
20240723,135000,217669145,4045,4045,4045,4045,0
|
|
20240723,134900,217669145,4045,4045,4045,4045,0
|
|
20240723,134800,217669145,4045,4045,4045,4045,0
|
|
20240723,134700,217669145,4045,4045,4045,4045,0
|
|
20240723,134600,217669145,4045,4045,4045,4045,0
|
|
20240723,134500,217669145,4045,4045,4045,4045,0
|
|
20240723,134400,217669145,4045,4045,4045,4045,0
|
|
20240723,134300,217669145,4045,4045,4045,4045,223
|
|
20240723,134200,216767110,4045,4045,4045,4045,0
|
|
20240723,134100,216767110,4045,4045,4045,4045,0
|
|
20240723,134000,216767110,4045,4045,4045,4045,31
|
|
20240723,133900,216641715,4045,4045,4045,4045,0
|
|
20240723,133800,216641715,4045,4045,4045,4045,1
|
|
20240723,133700,216637670,4045,4045,4045,4045,1
|
|
20240723,133600,216633625,4050,4050,4050,4050,0
|
|
20240723,133500,216633625,4050,4045,4050,4045,46
|
|
20240723,133400,216447330,4035,4035,4035,4035,0
|
|
20240723,133300,216447330,4035,4035,4035,4035,1
|
|
20240723,133200,216443295,4045,4045,4045,4045,2
|
|
20240723,133100,216435205,4045,4035,4045,4035,2
|
|
20240723,133000,216427125,4035,4045,4045,4035,742
|
|
20240723,132900,213428205,4050,4050,4050,4050,300
|
|
20240723,132800,212213205,4050,4050,4050,4050,0
|
|
20240723,132700,212213205,4050,4050,4050,4050,50
|
|
20240723,132600,212010705,4050,4050,4050,4050,0
|
|
20240723,132500,212010705,4050,4050,4050,4050,30
|
|
20240723,132400,211889205,4050,4050,4050,4050,18
|
|
20240723,132300,211816305,4050,4050,4050,4050,17
|
|
20240723,132200,211747455,4050,4050,4050,4050,9
|
|
20240723,132100,211711005,4050,4050,4050,4050,6
|
|
20240723,132000,211686705,4050,4050,4050,4050,0
|
|
20240723,131900,211686705,4050,4050,4050,4050,0
|
|
20240723,131800,211686705,4050,4050,4050,4050,15
|
|
20240723,131700,211625955,4050,4050,4050,4050,0
|
|
20240723,131600,211625955,4050,4050,4050,4050,0
|
|
20240723,131500,211625955,4050,4050,4050,4050,4
|
|
20240723,131400,211609755,4050,4050,4050,4050,0
|
|
20240723,131300,211609755,4050,4050,4050,4050,0
|
|
20240723,131200,211609755,4050,4050,4050,4050,0
|
|
20240723,131100,211609755,4050,4050,4050,4050,5
|
|
20240723,131000,211589505,4055,4055,4055,4055,0
|
|
20240723,130900,211589505,4055,4055,4055,4055,0
|
|
20240723,130800,211589505,4055,4055,4055,4055,0
|
|
20240723,130700,211589505,4055,4055,4055,4055,153
|
|
20240723,130600,210969090,4045,4045,4045,4045,0
|
|
20240723,130500,210969090,4045,4045,4045,4045,0
|
|
20240723,130400,210969090,4045,4045,4045,4045,55
|
|
20240723,130300,210746615,4040,4040,4040,4040,0
|
|
20240723,130200,210746615,4040,4040,4040,4040,130
|
|
20240723,130100,210221415,4040,4040,4040,4040,0
|
|
20240723,130000,210221415,4040,4040,4040,4040,0
|
|
20240723,125900,210221415,4040,4040,4040,4040,0
|
|
20240723,125800,210221415,4040,4040,4040,4040,0
|
|
20240723,125700,210221415,4040,4040,4040,4040,0
|
|
20240723,125600,210221415,4040,4040,4040,4040,100
|
|
20240723,125500,209817415,4050,4050,4050,4050,11
|
|
20240723,125400,209772865,4050,4050,4050,4050,47
|
|
20240723,125300,209582515,4050,4050,4050,4050,100
|
|
20240723,125200,209177515,4050,4050,4055,4050,150
|
|
20240723,125100,208569965,4050,4050,4050,4050,7
|
|
20240723,125000,208541615,4050,4050,4050,4050,0
|
|
20240723,124900,208541615,4050,4045,4050,4045,34
|
|
20240723,124800,208404010,4045,4045,4045,4045,0
|
|
20240723,124700,208404010,4045,4045,4045,4045,100
|
|
20240723,124600,207999510,4045,4045,4045,4045,200
|
|
20240723,124500,207190510,4035,4035,4035,4035,500
|
|
20240723,124400,205173010,4040,4040,4040,4040,0
|
|
20240723,124300,205173010,4040,4040,4040,4040,0
|
|
20240723,124200,205173010,4040,4040,4040,4040,0
|
|
20240723,124100,205173010,4040,4040,4040,4040,8
|
|
20240723,124000,205140690,4035,4035,4035,4035,0
|
|
20240723,123900,205140690,4035,4035,4035,4035,0
|
|
20240723,123800,205140690,4035,4040,4040,4035,1741
|
|
20240723,123700,198115260,4040,4040,4040,4040,101
|
|
20240723,123600,197707220,4040,4040,4040,4040,200
|
|
20240723,123500,196899220,4040,4040,4040,4040,0
|
|
20240723,123400,196899220,4040,4040,4040,4040,0
|
|
20240723,123300,196899220,4040,4040,4040,4040,0
|
|
20240723,123200,196899220,4040,4040,4040,4040,0
|
|
20240723,123100,196899220,4040,4040,4040,4040,0
|
|
20240723,123000,196899220,4040,4045,4045,4040,1010
|
|
20240723,122900,192818070,4045,4045,4045,4045,0
|
|
20240723,122800,192818070,4045,4045,4045,4045,40
|
|
20240723,122700,192656270,4045,4045,4045,4045,0
|
|
20240723,122600,192656270,4045,4045,4045,4045,10
|
|
20240723,122500,192615820,4045,4045,4045,4045,0
|
|
20240723,122400,192615820,4045,4045,4045,4045,0
|
|
20240723,122300,192615820,4045,4045,4045,4045,40
|
|
20240723,122200,192454020,4045,4045,4045,4045,0
|
|
20240723,122100,192454020,4045,4045,4045,4045,0
|
|
20240723,122000,192454020,4045,4045,4045,4045,0
|
|
20240723,121900,192454020,4045,4045,4045,4045,0
|
|
20240723,121800,192454020,4045,4045,4045,4045,0
|
|
20240723,121700,192454020,4045,4045,4045,4045,0
|
|
20240723,121600,192454020,4045,4045,4045,4045,0
|
|
20240723,121500,192454020,4045,4045,4045,4045,683
|
|
20240723,121400,189691285,4055,4055,4055,4055,0
|
|
20240723,121300,189691285,4055,4055,4055,4055,0
|
|
20240723,121200,189691285,4055,4055,4055,4055,0
|
|
20240723,121100,189691285,4055,4055,4055,4055,0
|
|
20240723,121000,189691285,4055,4055,4055,4055,0
|
|
20240723,120900,189691285,4055,4055,4055,4055,1
|
|
20240723,120800,189687230,4055,4055,4055,4055,0
|
|
20240723,120700,189687230,4055,4055,4055,4055,0
|
|
20240723,120600,189687230,4055,4055,4055,4055,0
|
|
20240723,120500,189687230,4055,4055,4055,4055,0
|
|
20240723,120400,189687230,4055,4055,4055,4055,100
|
|
20240723,120300,189281730,4055,4050,4055,4045,701
|
|
20240723,120200,186442895,4050,4050,4050,4050,1
|
|
20240723,120100,186438845,4050,4050,4050,4050,0
|
|
20240723,120000,186438845,4050,4050,4050,4050,0
|
|
20240723,115900,186438845,4050,4050,4050,4050,2
|
|
20240723,115800,186430745,4050,4050,4050,4050,0
|
|
20240723,115700,186430745,4050,4050,4050,4050,2
|
|
20240723,115600,186422645,4050,4050,4050,4050,0
|
|
20240723,115500,186422645,4050,4050,4050,4050,0
|
|
20240723,115400,186422645,4050,4050,4050,4050,10
|
|
20240723,115300,186382145,4060,4060,4060,4060,0
|
|
20240723,115200,186382145,4060,4060,4060,4060,0
|
|
20240723,115100,186382145,4060,4060,4060,4060,1
|
|
20240723,115000,186378085,4060,4060,4060,4060,1
|
|
20240723,114900,186374025,4055,4055,4055,4055,0
|
|
20240723,114800,186374025,4055,4055,4055,4055,0
|
|
20240723,114700,186374025,4055,4055,4055,4055,202
|
|
20240723,114600,185554915,4050,4050,4050,4050,89
|
|
20240723,114500,185194465,4050,4050,4050,4050,0
|
|
20240723,114400,185194465,4050,4050,4050,4050,0
|
|
20240723,114300,185194465,4050,4050,4050,4050,82
|
|
20240723,114200,184862365,4045,4045,4045,4045,0
|
|
20240723,114100,184862365,4045,4045,4045,4045,0
|
|
20240723,114000,184862365,4045,4045,4045,4045,1
|
|
20240723,113900,184858320,4045,4045,4045,4045,0
|
|
20240723,113800,184858320,4045,4045,4045,4045,0
|
|
20240723,113700,184858320,4045,4045,4045,4045,0
|
|
20240723,113600,184858320,4045,4045,4045,4045,0
|
|
20240723,113500,184858320,4045,4045,4045,4045,10
|
|
20240723,113400,184817870,4060,4060,4060,4060,0
|
|
20240723,113300,184817870,4060,4050,4060,4050,150
|
|
20240723,113200,184210325,4050,4050,4050,4050,0
|
|
20240723,113100,184210325,4050,4060,4060,4050,7
|
|
20240723,113000,184181955,4050,4050,4050,4050,76
|
|
20240723,112900,183874155,4050,4050,4050,4050,200
|
|
20240723,112800,183064155,4040,4040,4040,4040,640
|
|
20240723,112700,180478555,4040,4040,4040,4040,0
|
|
20240723,112600,180478555,4040,4040,4040,4040,2
|
|
20240723,112500,180470475,4040,4040,4040,4040,0
|
|
20240723,112400,180470475,4040,4050,4050,4040,404
|
|
20240723,112300,178834315,4040,4050,4050,4040,206
|
|
20240723,112200,178000075,4050,4045,4050,4040,714
|
|
20240723,112100,175113505,4040,4060,4060,4035,5863
|
|
20240723,112000,151407480,4060,4065,4065,4060,423
|
|
20240723,111900,149689485,4065,4060,4065,4060,201
|
|
20240723,111800,148872935,4060,4060,4060,4060,0
|
|
20240723,111700,148872935,4060,4055,4060,4050,606
|
|
20240723,111600,146418075,4055,4055,4055,4055,4
|
|
20240723,111500,146401855,4050,4050,4050,4050,0
|
|
20240723,111400,146401855,4050,4050,4050,4050,0
|
|
20240723,111300,146401855,4050,4050,4050,4050,0
|
|
20240723,111200,146401855,4050,4050,4050,4050,1
|
|
20240723,111100,146397805,4050,4050,4050,4050,265
|
|
20240723,111000,145324555,4050,4050,4050,4050,401
|
|
20240723,110900,143700505,4040,4040,4040,4040,0
|
|
20240723,110800,143700505,4040,4040,4040,4040,140
|
|
20240723,110700,143134905,4040,4040,4040,4040,61
|
|
20240723,110600,142888465,4050,4050,4050,4050,0
|
|
20240723,110500,142888465,4050,4050,4050,4050,10
|
|
20240723,110400,142847965,4045,4045,4045,4045,0
|
|
20240723,110300,142847965,4045,4045,4045,4045,0
|
|
20240723,110200,142847965,4045,4045,4045,4045,0
|
|
20240723,110100,142847965,4045,4045,4045,4045,0
|
|
20240723,110000,142847965,4045,4045,4045,4045,100
|
|
20240723,105900,142443465,4040,4050,4050,4040,500
|
|
20240723,105800,140422465,4040,4040,4040,4040,0
|
|
20240723,105700,140422465,4040,4040,4040,4040,0
|
|
20240723,105600,140422465,4040,4040,4040,4040,292
|
|
20240723,105500,139242785,4040,4040,4040,4040,0
|
|
20240723,105400,139242785,4040,4040,4040,4040,0
|
|
20240723,105300,139242785,4040,4045,4045,4040,575
|
|
20240723,105200,136919345,4050,4050,4050,4050,11
|
|
20240723,105100,136874795,4045,4045,4045,4045,2
|
|
20240723,105000,136866705,4045,4045,4045,4045,0
|
|
20240723,104900,136866705,4045,4045,4045,4045,62
|
|
20240723,104800,136615915,4045,4040,4045,4040,47
|
|
20240723,104700,136425885,4035,4035,4035,4035,100
|
|
20240723,104600,136022385,4045,4045,4045,4045,0
|
|
20240723,104500,136022385,4045,4045,4045,4035,42
|
|
20240723,104400,135852895,4035,4035,4035,4035,250
|
|
20240723,104300,134844145,4035,4040,4040,4035,999
|
|
20240723,104200,130810475,4040,4040,4040,4040,10
|
|
20240723,104100,130770075,4040,4050,4050,4040,409
|
|
20240723,104000,129116165,4050,4050,4050,4050,50
|
|
20240723,103900,128913665,4045,4045,4045,4045,2
|
|
20240723,103800,128905575,4050,4050,4050,4050,2
|
|
20240723,103700,128897475,4045,4045,4045,4045,0
|
|
20240723,103600,128897475,4045,4045,4045,4045,2
|
|
20240723,103500,128889385,4055,4055,4055,4055,0
|
|
20240723,103400,128889385,4055,4055,4055,4055,1
|
|
20240723,103300,128885330,4045,4050,4050,4045,1250
|
|
20240723,103200,123828600,4050,4050,4050,4050,0
|
|
20240723,103100,123828600,4050,4050,4050,4050,1
|
|
20240723,103000,123824550,4050,4050,4050,4050,5
|
|
20240723,102900,123804300,4055,4055,4055,4055,1
|
|
20240723,102800,123800245,4050,4050,4050,4050,15
|
|
20240723,102700,123739495,4050,4060,4060,4050,701
|
|
20240723,102600,120899140,4055,4055,4055,4055,0
|
|
20240723,102500,120899140,4055,4055,4055,4055,40
|
|
20240723,102400,120736940,4055,4060,4060,4055,347
|
|
20240723,102300,119329355,4065,4045,4065,4045,165
|
|
20240723,102200,118661805,4050,4060,4060,4050,1100
|
|
20240723,102100,114203440,4060,4060,4060,4060,0
|
|
20240723,102000,114203440,4060,4060,4060,4060,1
|
|
20240723,101900,114199380,4070,4070,4070,4070,1
|
|
20240723,101800,114195310,4065,4065,4065,4065,0
|
|
20240723,101700,114195310,4065,4065,4065,4060,159
|
|
20240723,101600,113549025,4065,4065,4065,4065,0
|
|
20240723,101500,113549025,4065,4065,4065,4065,157
|
|
20240723,101400,112910820,4065,4070,4070,4065,429
|
|
20240723,101300,111166930,4070,4070,4070,4070,1
|
|
20240723,101200,111162860,4075,4070,4075,4070,97
|
|
20240723,101100,110767590,4060,4060,4060,4060,0
|
|
20240723,101000,110767590,4060,4060,4060,4060,203
|
|
20240723,100900,109943410,4060,4055,4060,4055,2582
|
|
20240723,100800,99473395,4060,4060,4060,4060,21
|
|
20240723,100700,99388135,4060,4060,4060,4060,5
|
|
20240723,100600,99367835,4060,4060,4060,4060,20
|
|
20240723,100500,99286635,4060,4060,4060,4060,230
|
|
20240723,100400,98352835,4060,4060,4060,4060,34
|
|
20240723,100300,98214795,4065,4065,4065,4065,21
|
|
20240723,100200,98129430,4060,4060,4060,4060,22
|
|
20240723,100100,98040110,4055,4060,4060,4055,577
|
|
20240723,100000,95698490,4070,4070,4070,4070,0
|
|
20240723,095900,95698490,4070,4070,4070,4070,1
|
|
20240723,095800,95694420,4060,4060,4075,4060,237
|
|
20240723,095700,94732175,4065,4085,4085,4065,597
|
|
20240723,095600,92302360,4080,4080,4080,4080,1
|
|
20240723,095500,92298280,4080,4080,4085,4080,108
|
|
20240723,095400,91857190,4080,4080,4080,4080,0
|
|
20240723,095300,91857190,4080,4080,4080,4080,132
|
|
20240723,095200,91318630,4080,4080,4080,4080,120
|
|
20240723,095100,90829030,4080,4080,4080,4080,1
|
|
20240723,095000,90824950,4070,4070,4070,4070,0
|
|
20240723,094900,90824950,4070,4070,4070,4070,1
|
|
20240723,094800,90820880,4085,4085,4085,4085,0
|
|
20240723,094700,90820880,4085,4075,4085,4075,1011
|
|
20240723,094600,86693700,4070,4070,4070,4065,27
|
|
20240723,094500,86583820,4080,4080,4080,4080,1
|
|
20240723,094400,86579740,4070,4070,4070,4070,0
|
|
20240723,094300,86579740,4070,4070,4070,4070,0
|
|
20240723,094200,86579740,4070,4070,4070,4070,1
|
|
20240723,094100,86575670,4070,4070,4075,4060,583
|
|
20240723,094000,84208295,4080,4085,4085,4065,883
|
|
20240723,093900,80616655,4085,4075,4085,4075,28
|
|
20240723,093800,80502285,4085,4080,4085,4080,1415
|
|
20240723,093700,74722445,4080,4080,4080,4080,9
|
|
20240723,093600,74685725,4080,4075,4085,4075,228
|
|
20240723,093500,73754935,4075,4075,4075,4075,4
|
|
20240723,093400,73738635,4075,4075,4075,4075,0
|
|
20240723,093300,73738635,4075,4070,4075,4070,509
|
|
20240723,093200,71664465,4075,4070,4075,4065,222
|
|
20240723,093100,70761820,4070,4065,4070,4065,641
|
|
20240723,093000,68155540,4060,4060,4060,4060,315
|
|
20240723,092900,66876640,4060,4060,4060,4060,56
|
|
20240723,092800,66649280,4060,4050,4060,4050,137
|
|
20240723,092700,66093210,4050,4060,4060,4050,52
|
|
20240723,092600,65882590,4060,4060,4060,4060,19
|
|
20240723,092500,65805450,4050,4050,4050,4050,246
|
|
20240723,092400,64809150,4050,4055,4060,4050,659
|
|
20240723,092300,62136990,4065,4085,4085,4065,1135
|
|
20240723,092200,57519380,4075,4075,4075,4075,374
|
|
20240723,092100,55995330,4075,4080,4085,4070,1272
|
|
20240723,092000,50808345,4080,4070,4080,4070,1423
|
|
20240723,091900,45005200,4065,4065,4065,4065,186
|
|
20240723,091800,44249110,4065,4065,4065,4065,1
|
|
20240723,091700,44245045,4065,4065,4065,4065,4
|
|
20240723,091600,44228785,4075,4060,4075,4055,216
|
|
20240723,091500,43352545,4065,4065,4080,4065,217
|
|
20240723,091400,42467455,4080,4055,4080,4055,5604
|
|
20240723,091300,19713105,4055,4045,4055,4045,1266
|
|
20240723,091200,14581435,4045,4045,4045,4045,618
|
|
20240723,091100,12081625,4055,4055,4055,4055,30
|
|
20240723,091000,11959975,4055,4055,4055,4055,100
|
|
20240723,090900,11554475,4055,4055,4055,4055,300
|
|
20240723,090800,10337975,4055,4055,4055,4055,378
|
|
20240723,090700,8805185,4060,4035,4060,4035,226
|
|
20240723,090600,7890860,4020,4025,4025,4015,504
|
|
20240723,090500,5865320,4020,4020,4020,4020,0
|
|
20240723,090400,5865320,4020,4020,4020,4020,0
|
|
20240723,090300,5865320,4020,4020,4020,4020,197
|
|
20240723,090200,5073380,4020,4015,4025,4015,311
|
|
20240723,090100,3822355,4015,4020,4020,4015,126
|
|
20240723,090000,3316460,4020,4025,4025,4020,824
|