684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,202100,839091595,4090,4090,4090,4090,2434
|
|
20240724,202000,839091595,4090,4090,4090,4090,0
|
|
20240724,201900,839091595,4090,4090,4090,4090,0
|
|
20240724,201800,839091595,4090,4090,4090,4090,0
|
|
20240724,201700,839091595,4090,4090,4090,4090,0
|
|
20240724,201600,839091595,4090,4090,4090,4090,0
|
|
20240724,201500,839091595,4090,4090,4090,4090,0
|
|
20240724,201400,839091595,4090,4090,4090,4090,0
|
|
20240724,201300,839091595,4090,4090,4090,4090,0
|
|
20240724,201200,839091595,4090,4090,4090,4090,0
|
|
20240724,201100,839091595,4090,4090,4090,4090,0
|
|
20240724,201000,839091595,4090,4090,4090,4090,0
|
|
20240724,200900,839091595,4090,4090,4090,4090,0
|
|
20240724,200800,839091595,4090,4090,4090,4090,0
|
|
20240724,200700,839091595,4090,4090,4090,4090,0
|
|
20240724,200600,839091595,4090,4090,4090,4090,0
|
|
20240724,200500,839091595,4090,4090,4090,4090,0
|
|
20240724,200400,839091595,4090,4090,4090,4090,0
|
|
20240724,200300,839091595,4090,4090,4090,4090,0
|
|
20240724,200200,839091595,4090,4090,4090,4090,0
|
|
20240724,200100,839091595,4090,4090,4090,4090,0
|
|
20240724,200000,839091595,4090,4090,4090,4090,0
|
|
20240724,195900,839091595,4090,4090,4090,4090,0
|
|
20240724,195800,839091595,4090,4090,4090,4090,0
|
|
20240724,195700,839091595,4090,4090,4090,4090,0
|
|
20240724,195600,839091595,4090,4090,4090,4090,0
|
|
20240724,195500,839091595,4090,4090,4090,4090,0
|
|
20240724,195400,839091595,4090,4090,4090,4090,0
|
|
20240724,195300,839091595,4090,4090,4090,4090,0
|
|
20240724,195200,839091595,4090,4090,4090,4090,0
|
|
20240724,195100,839091595,4090,4090,4090,4090,2434
|
|
20240724,195000,839091595,4090,4090,4090,4090,0
|
|
20240724,194900,839091595,4090,4090,4090,4090,0
|
|
20240724,194800,839091595,4090,4090,4090,4090,0
|
|
20240724,194700,839091595,4090,4090,4090,4090,0
|
|
20240724,194600,839091595,4090,4090,4090,4090,0
|
|
20240724,194500,839091595,4090,4090,4090,4090,0
|
|
20240724,194400,839091595,4090,4090,4090,4090,0
|
|
20240724,194300,839091595,4090,4090,4090,4090,0
|
|
20240724,194200,839091595,4090,4090,4090,4090,0
|
|
20240724,194100,839091595,4090,4090,4090,4090,0
|
|
20240724,194000,839091595,4090,4090,4090,4090,0
|
|
20240724,193900,839091595,4090,4090,4090,4090,0
|
|
20240724,193800,839091595,4090,4090,4090,4090,0
|
|
20240724,193700,839091595,4090,4090,4090,4090,0
|
|
20240724,193600,839091595,4090,4090,4090,4090,0
|
|
20240724,193500,839091595,4090,4090,4090,4090,0
|
|
20240724,193400,839091595,4090,4090,4090,4090,0
|
|
20240724,193300,839091595,4090,4090,4090,4090,0
|
|
20240724,193200,839091595,4090,4090,4090,4090,0
|
|
20240724,193100,839091595,4090,4090,4090,4090,0
|
|
20240724,193000,839091595,4090,4090,4090,4090,0
|
|
20240724,192900,839091595,4090,4090,4090,4090,0
|
|
20240724,192800,839091595,4090,4090,4090,4090,0
|
|
20240724,192700,839091595,4090,4090,4090,4090,0
|
|
20240724,192600,839091595,4090,4090,4090,4090,0
|
|
20240724,192500,839091595,4090,4090,4090,4090,0
|
|
20240724,192400,839091595,4090,4090,4090,4090,0
|
|
20240724,192300,839091595,4090,4090,4090,4090,0
|
|
20240724,192200,839091595,4090,4090,4090,4090,0
|
|
20240724,192100,839091595,4090,4090,4090,4090,2434
|
|
20240724,192000,839091595,4090,4090,4090,4090,0
|
|
20240724,191900,839091595,4090,4090,4090,4090,0
|
|
20240724,191800,839091595,4090,4090,4090,4090,0
|
|
20240724,191700,839091595,4090,4090,4090,4090,0
|
|
20240724,191600,839091595,4090,4090,4090,4090,0
|
|
20240724,191500,839091595,4090,4090,4090,4090,0
|
|
20240724,191400,839091595,4090,4090,4090,4090,0
|
|
20240724,191300,839091595,4090,4090,4090,4090,0
|
|
20240724,191200,839091595,4090,4090,4090,4090,0
|
|
20240724,191100,839091595,4090,4090,4090,4090,0
|
|
20240724,191000,839091595,4090,4090,4090,4090,0
|
|
20240724,190900,839091595,4090,4090,4090,4090,0
|
|
20240724,190800,839091595,4090,4090,4090,4090,0
|
|
20240724,190700,839091595,4090,4090,4090,4090,0
|
|
20240724,190600,839091595,4090,4090,4090,4090,0
|
|
20240724,190500,839091595,4090,4090,4090,4090,0
|
|
20240724,190400,839091595,4090,4090,4090,4090,0
|
|
20240724,190300,839091595,4090,4090,4090,4090,0
|
|
20240724,190200,839091595,4090,4090,4090,4090,0
|
|
20240724,190100,839091595,4090,4090,4090,4090,0
|
|
20240724,190000,839091595,4090,4090,4090,4090,0
|
|
20240724,185900,839091595,4090,4090,4090,4090,0
|
|
20240724,185800,839091595,4090,4090,4090,4090,0
|
|
20240724,185700,839091595,4090,4090,4090,4090,0
|
|
20240724,185600,839091595,4090,4090,4090,4090,0
|
|
20240724,185500,839091595,4090,4090,4090,4090,0
|
|
20240724,185400,839091595,4090,4090,4090,4090,0
|
|
20240724,185300,839091595,4090,4090,4090,4090,0
|
|
20240724,185200,839091595,4090,4090,4090,4090,0
|
|
20240724,185100,839091595,4090,4090,4090,4090,2434
|
|
20240724,185000,839091595,4090,4090,4090,4090,0
|
|
20240724,184900,839091595,4090,4090,4090,4090,0
|
|
20240724,184800,839091595,4090,4090,4090,4090,0
|
|
20240724,184700,839091595,4090,4090,4090,4090,0
|
|
20240724,184600,839091595,4090,4090,4090,4090,0
|
|
20240724,184500,839091595,4090,4090,4090,4090,0
|
|
20240724,184400,839091595,4090,4090,4090,4090,0
|
|
20240724,184300,839091595,4090,4090,4090,4090,0
|
|
20240724,184200,839091595,4090,4090,4090,4090,0
|
|
20240724,184100,839091595,4090,4090,4090,4090,0
|
|
20240724,184000,839091595,4090,4090,4090,4090,0
|
|
20240724,183900,839091595,4090,4090,4090,4090,0
|
|
20240724,183800,839091595,4090,4090,4090,4090,0
|
|
20240724,183700,839091595,4090,4090,4090,4090,0
|
|
20240724,183600,839091595,4090,4090,4090,4090,0
|
|
20240724,183500,839091595,4090,4090,4090,4090,0
|
|
20240724,183400,839091595,4090,4090,4090,4090,0
|
|
20240724,183300,839091595,4090,4090,4090,4090,0
|
|
20240724,183200,839091595,4090,4090,4090,4090,0
|
|
20240724,183100,839091595,4090,4090,4090,4090,0
|
|
20240724,183000,839091595,4090,4090,4090,4090,0
|
|
20240724,182900,839091595,4090,4090,4090,4090,0
|
|
20240724,182800,839091595,4090,4090,4090,4090,0
|
|
20240724,182700,839091595,4090,4090,4090,4090,0
|
|
20240724,182600,839091595,4090,4090,4090,4090,0
|
|
20240724,182500,839091595,4090,4090,4090,4090,0
|
|
20240724,182400,839091595,4090,4090,4090,4090,0
|
|
20240724,182300,839091595,4090,4090,4090,4090,0
|
|
20240724,182200,839091595,4090,4090,4090,4090,0
|
|
20240724,182100,839091595,4090,4090,4090,4090,2434
|
|
20240724,182000,839091595,4090,4090,4090,4090,0
|
|
20240724,181900,839091595,4090,4090,4090,4090,0
|
|
20240724,181800,839091595,4090,4090,4090,4090,0
|
|
20240724,181700,839091595,4090,4090,4090,4090,0
|
|
20240724,181600,839091595,4090,4090,4090,4090,0
|
|
20240724,181500,839091595,4090,4090,4090,4090,0
|
|
20240724,181400,839091595,4090,4090,4090,4090,0
|
|
20240724,181300,839091595,4090,4090,4090,4090,0
|
|
20240724,181200,839091595,4090,4090,4090,4090,0
|
|
20240724,181100,839091595,4090,4090,4090,4090,0
|
|
20240724,181000,839091595,4090,4090,4090,4090,0
|
|
20240724,180900,839091595,4090,4090,4090,4090,0
|
|
20240724,180800,839091595,4090,4090,4090,4090,0
|
|
20240724,180700,839091595,4090,4090,4090,4090,0
|
|
20240724,180600,839091595,4090,4090,4090,4090,0
|
|
20240724,180500,839091595,4090,4090,4090,4090,0
|
|
20240724,180400,839091595,4090,4090,4090,4090,0
|
|
20240724,180300,839091595,4090,4090,4090,4090,0
|
|
20240724,180200,839091595,4090,4090,4090,4090,0
|
|
20240724,180100,839091595,4090,4090,4090,4090,0
|
|
20240724,180000,839091595,4090,4090,4090,4090,0
|
|
20240724,175900,839091595,4090,4090,4090,4090,0
|
|
20240724,175800,839091595,4090,4090,4090,4090,0
|
|
20240724,175700,839091595,4090,4090,4090,4090,0
|
|
20240724,175600,839091595,4090,4090,4090,4090,0
|
|
20240724,175500,839091595,4090,4090,4090,4090,0
|
|
20240724,175400,839091595,4090,4090,4090,4090,0
|
|
20240724,175300,839091595,4090,4090,4090,4090,0
|
|
20240724,175200,839091595,4090,4090,4090,4090,0
|
|
20240724,175100,839091595,4090,4090,4090,4090,2434
|
|
20240724,175000,839091595,4090,4090,4090,4090,0
|
|
20240724,174900,839091595,4090,4090,4090,4090,0
|
|
20240724,174800,839091595,4090,4090,4090,4090,0
|
|
20240724,174700,839091595,4090,4090,4090,4090,0
|
|
20240724,174600,839091595,4090,4090,4090,4090,0
|
|
20240724,174500,839091595,4090,4090,4090,4090,0
|
|
20240724,174400,839091595,4090,4090,4090,4090,0
|
|
20240724,174300,839091595,4090,4090,4090,4090,0
|
|
20240724,174200,839091595,4090,4090,4090,4090,0
|
|
20240724,174100,839091595,4090,4090,4090,4090,0
|
|
20240724,174000,839091595,4090,4090,4090,4090,0
|
|
20240724,173900,839091595,4090,4090,4090,4090,0
|
|
20240724,173800,839091595,4090,4090,4090,4090,0
|
|
20240724,173700,839091595,4090,4090,4090,4090,0
|
|
20240724,173600,839091595,4090,4090,4090,4090,0
|
|
20240724,173500,839091595,4090,4090,4090,4090,0
|
|
20240724,173400,839091595,4090,4090,4090,4090,0
|
|
20240724,173300,839091595,4090,4090,4090,4090,0
|
|
20240724,173200,839091595,4090,4090,4090,4090,0
|
|
20240724,173100,839091595,4090,4090,4090,4090,0
|
|
20240724,173000,839091595,4090,4090,4090,4090,0
|
|
20240724,172900,839091595,4090,4090,4090,4090,0
|
|
20240724,172800,839091595,4090,4090,4090,4090,0
|
|
20240724,172700,839091595,4090,4090,4090,4090,0
|
|
20240724,172600,839091595,4090,4090,4090,4090,0
|
|
20240724,172500,839091595,4090,4090,4090,4090,0
|
|
20240724,172400,839091595,4090,4090,4090,4090,0
|
|
20240724,172300,839091595,4090,4090,4090,4090,0
|
|
20240724,172200,839091595,4090,4090,4090,4090,0
|
|
20240724,172100,839091595,4090,4090,4090,4090,2434
|
|
20240724,172000,839091595,4090,4090,4090,4090,0
|
|
20240724,171900,839091595,4090,4090,4090,4090,0
|
|
20240724,171800,839091595,4090,4090,4090,4090,0
|
|
20240724,171700,839091595,4090,4090,4090,4090,0
|
|
20240724,171600,839091595,4090,4090,4090,4090,0
|
|
20240724,171500,839091595,4090,4090,4090,4090,0
|
|
20240724,171400,839091595,4090,4090,4090,4090,0
|
|
20240724,171300,839091595,4090,4090,4090,4090,0
|
|
20240724,171200,839091595,4090,4090,4090,4090,0
|
|
20240724,171100,839091595,4090,4090,4090,4090,0
|
|
20240724,171000,839091595,4090,4090,4090,4090,0
|
|
20240724,170900,839091595,4090,4090,4090,4090,0
|
|
20240724,170800,839091595,4090,4090,4090,4090,0
|
|
20240724,170700,839091595,4090,4090,4090,4090,0
|
|
20240724,170600,839091595,4090,4090,4090,4090,0
|
|
20240724,170500,839091595,4090,4090,4090,4090,0
|
|
20240724,170400,839091595,4090,4090,4090,4090,0
|
|
20240724,170300,839091595,4090,4090,4090,4090,0
|
|
20240724,170200,839091595,4090,4090,4090,4090,0
|
|
20240724,170100,839091595,4090,4090,4090,4090,0
|
|
20240724,170000,839091595,4090,4090,4090,4090,0
|
|
20240724,165900,839091595,4090,4090,4090,4090,0
|
|
20240724,165800,839091595,4090,4090,4090,4090,0
|
|
20240724,165700,839091595,4090,4090,4090,4090,0
|
|
20240724,165600,839091595,4090,4090,4090,4090,0
|
|
20240724,165500,839091595,4090,4090,4090,4090,0
|
|
20240724,165400,839091595,4090,4090,4090,4090,0
|
|
20240724,165300,839091595,4090,4090,4090,4090,0
|
|
20240724,165200,839091595,4090,4090,4090,4090,0
|
|
20240724,165100,839091595,4090,4090,4090,4090,2434
|
|
20240724,165000,839091595,4090,4090,4090,4090,0
|
|
20240724,164900,839091595,4090,4090,4090,4090,0
|
|
20240724,164800,839091595,4090,4090,4090,4090,0
|
|
20240724,164700,839091595,4090,4090,4090,4090,0
|
|
20240724,164600,839091595,4090,4090,4090,4090,0
|
|
20240724,164500,839091595,4090,4090,4090,4090,0
|
|
20240724,164400,839091595,4090,4090,4090,4090,0
|
|
20240724,164300,839091595,4090,4090,4090,4090,0
|
|
20240724,164200,839091595,4090,4090,4090,4090,0
|
|
20240724,164100,839091595,4090,4090,4090,4090,0
|
|
20240724,164000,839091595,4090,4090,4090,4090,0
|
|
20240724,163900,839091595,4090,4090,4090,4090,0
|
|
20240724,163800,839091595,4090,4090,4090,4090,0
|
|
20240724,163700,839091595,4090,4090,4090,4090,0
|
|
20240724,163600,839091595,4090,4090,4090,4090,0
|
|
20240724,163500,839091595,4090,4090,4090,4090,0
|
|
20240724,163400,839091595,4090,4090,4090,4090,0
|
|
20240724,163300,839091595,4090,4090,4090,4090,0
|
|
20240724,163200,839091595,4090,4090,4090,4090,0
|
|
20240724,163100,839091595,4090,4090,4090,4090,0
|
|
20240724,163000,839091595,4090,4090,4090,4090,0
|
|
20240724,162900,839091595,4090,4090,4090,4090,0
|
|
20240724,162800,839091595,4090,4090,4090,4090,0
|
|
20240724,162700,839091595,4090,4090,4090,4090,0
|
|
20240724,162600,839091595,4090,4090,4090,4090,0
|
|
20240724,162500,839091595,4090,4090,4090,4090,0
|
|
20240724,162400,839091595,4090,4090,4090,4090,0
|
|
20240724,162300,839091595,4090,4090,4090,4090,0
|
|
20240724,162200,839091595,4090,4090,4090,4090,0
|
|
20240724,162100,839091595,4090,4090,4090,4090,2434
|
|
20240724,162000,839091595,4090,4090,4090,4090,0
|
|
20240724,161900,839091595,4090,4090,4090,4090,0
|
|
20240724,161800,839091595,4090,4090,4090,4090,0
|
|
20240724,161700,839091595,4090,4090,4090,4090,0
|
|
20240724,161600,839091595,4090,4090,4090,4090,0
|
|
20240724,161500,839091595,4090,4090,4090,4090,0
|
|
20240724,161400,839091595,4090,4090,4090,4090,0
|
|
20240724,161300,839091595,4090,4090,4090,4090,0
|
|
20240724,161200,839091595,4090,4090,4090,4090,0
|
|
20240724,161100,839091595,4090,4090,4090,4090,0
|
|
20240724,161000,839091595,4090,4090,4090,4090,0
|
|
20240724,160900,839091595,4090,4090,4090,4090,0
|
|
20240724,160800,839091595,4090,4090,4090,4090,0
|
|
20240724,160700,839091595,4090,4090,4090,4090,0
|
|
20240724,160600,839091595,4090,4090,4090,4090,0
|
|
20240724,160500,839091595,4090,4090,4090,4090,0
|
|
20240724,160400,839091595,4090,4090,4090,4090,0
|
|
20240724,160300,839091595,4090,4090,4090,4090,0
|
|
20240724,160200,839091595,4090,4090,4090,4090,0
|
|
20240724,160100,839091595,4090,4090,4090,4090,0
|
|
20240724,160000,839091595,4090,4090,4090,4090,0
|
|
20240724,155900,839091595,4090,4090,4090,4090,0
|
|
20240724,155800,839091595,4090,4090,4090,4090,0
|
|
20240724,155700,839091595,4090,4090,4090,4090,0
|
|
20240724,155600,839091595,4090,4090,4090,4090,0
|
|
20240724,155500,839091595,4090,4090,4090,4090,0
|
|
20240724,155400,839091595,4090,4090,4090,4090,0
|
|
20240724,155300,839091595,4090,4090,4090,4090,0
|
|
20240724,155200,839091595,4090,4090,4090,4090,0
|
|
20240724,155100,839091595,4090,4090,4090,4090,2434
|
|
20240724,155000,839091595,4090,4090,4090,4090,0
|
|
20240724,154900,839091595,4090,4090,4090,4090,0
|
|
20240724,154800,839091595,4090,4090,4090,4090,0
|
|
20240724,154700,839091595,4090,4090,4090,4090,0
|
|
20240724,154600,839091595,4090,4090,4090,4090,0
|
|
20240724,154500,839091595,4090,4090,4090,4090,0
|
|
20240724,154400,839091595,4090,4090,4090,4090,0
|
|
20240724,154300,839091595,4090,4090,4090,4090,0
|
|
20240724,154200,839091595,4090,4090,4090,4090,0
|
|
20240724,154100,839091595,4090,4090,4090,4090,0
|
|
20240724,154000,839091595,4090,4090,4090,4090,0
|
|
20240724,153900,839091595,4090,4090,4090,4090,0
|
|
20240724,153800,839091595,4090,4090,4090,4090,0
|
|
20240724,153700,839091595,4090,4090,4090,4090,0
|
|
20240724,153600,839091595,4090,4090,4090,4090,0
|
|
20240724,153500,839091595,4090,4090,4090,4090,0
|
|
20240724,153400,839091595,4090,4090,4090,4090,0
|
|
20240724,153300,839091595,4090,4090,4090,4090,0
|
|
20240724,153200,839091595,4090,4090,4090,4090,0
|
|
20240724,153100,839091595,4090,4090,4090,4090,0
|
|
20240724,153000,839091595,4090,4090,4090,4090,2434
|
|
20240724,152900,829136535,4100,4100,4100,4100,0
|
|
20240724,152800,829136535,4100,4100,4100,4100,0
|
|
20240724,152700,829136535,4100,4100,4100,4100,0
|
|
20240724,152600,829136535,4100,4100,4100,4100,0
|
|
20240724,152500,829136535,4100,4100,4100,4100,0
|
|
20240724,152400,829136535,4100,4100,4100,4100,0
|
|
20240724,152300,829136535,4100,4100,4100,4100,0
|
|
20240724,152200,829136535,4100,4100,4100,4100,0
|
|
20240724,152100,829136535,4100,4100,4100,4100,0
|
|
20240724,152000,829136535,4100,4100,4100,4100,0
|
|
20240724,151900,829136535,4100,4090,4100,4090,122
|
|
20240724,151800,828637535,4090,4090,4090,4090,0
|
|
20240724,151700,828637535,4090,4100,4100,4090,1081
|
|
20240724,151600,824206245,4100,4100,4100,4100,370
|
|
20240724,151500,822689245,4090,4100,4100,4090,283
|
|
20240724,151400,821531675,4095,4100,4100,4095,31
|
|
20240724,151300,821404725,4095,4095,4095,4095,5
|
|
20240724,151200,821384250,4090,4090,4090,4090,25
|
|
20240724,151100,821282000,4090,4090,4090,4090,63
|
|
20240724,151000,821024330,4090,4090,4090,4090,227
|
|
20240724,150900,820095900,4095,4095,4095,4095,0
|
|
20240724,150800,820095900,4095,4095,4095,4095,0
|
|
20240724,150700,820095900,4095,4095,4095,4095,30
|
|
20240724,150600,819973050,4095,4095,4095,4095,0
|
|
20240724,150500,819973050,4095,4095,4095,4095,200
|
|
20240724,150400,819154050,4090,4090,4090,4090,0
|
|
20240724,150300,819154050,4090,4090,4090,4090,51
|
|
20240724,150200,818945460,4090,4090,4090,4090,122
|
|
20240724,150100,818446480,4090,4090,4090,4090,364
|
|
20240724,150000,816957720,4095,4095,4095,4095,3
|
|
20240724,145900,816945435,4100,4100,4100,4100,1
|
|
20240724,145800,816941335,4090,4090,4090,4090,0
|
|
20240724,145700,816941335,4090,4090,4090,4090,178
|
|
20240724,145600,816213315,4085,4085,4085,4085,0
|
|
20240724,145500,816213315,4085,4090,4090,4085,48
|
|
20240724,145400,816017165,4090,4090,4090,4090,0
|
|
20240724,145300,816017165,4090,4095,4095,4090,100
|
|
20240724,145200,815607790,4100,4100,4100,4100,78
|
|
20240724,145100,815287990,4100,4100,4100,4100,100
|
|
20240724,145000,814877990,4100,4110,4115,4100,1035
|
|
20240724,144900,810622035,4105,4105,4105,4105,670
|
|
20240724,144800,807871685,4110,4105,4110,4105,393
|
|
20240724,144700,806258415,4105,4105,4105,4105,0
|
|
20240724,144600,806258415,4105,4110,4110,4105,1102
|
|
20240724,144500,801730695,4105,4100,4105,4100,360
|
|
20240724,144400,800254470,4100,4100,4100,4100,1
|
|
20240724,144300,800250370,4090,4090,4090,4090,373
|
|
20240724,144200,798724800,4090,4090,4090,4090,20
|
|
20240724,144100,798643000,4090,4090,4090,4090,0
|
|
20240724,144000,798643000,4090,4090,4090,4090,0
|
|
20240724,143900,798643000,4090,4085,4090,4085,100
|
|
20240724,143800,798234060,4090,4075,4090,4075,1296
|
|
20240724,143700,792947620,4075,4075,4080,4075,223
|
|
20240724,143600,792038840,4075,4075,4080,4075,100
|
|
20240724,143500,791631335,4075,4085,4085,4065,3377
|
|
20240724,143400,777878940,4095,4095,4095,4095,0
|
|
20240724,143300,777878940,4095,4095,4095,4085,1389
|
|
20240724,143200,772202655,4100,4100,4100,4100,1
|
|
20240724,143100,772198555,4100,4095,4100,4095,70
|
|
20240724,143000,771911900,4095,4095,4095,4095,50
|
|
20240724,142900,771707150,4090,4090,4090,4090,100
|
|
20240724,142800,771298150,4095,4095,4095,4095,1
|
|
20240724,142700,771294055,4085,4085,4085,4085,86
|
|
20240724,142600,770942745,4085,4085,4085,4085,0
|
|
20240724,142500,770942745,4085,4085,4085,4085,1014
|
|
20240724,142400,766800555,4085,4085,4085,4085,0
|
|
20240724,142300,766800555,4085,4085,4085,4085,0
|
|
20240724,142200,766800555,4085,4085,4085,4085,300
|
|
20240724,142100,765575055,4085,4085,4085,4085,1
|
|
20240724,142000,765570970,4085,4085,4085,4085,0
|
|
20240724,141900,765570970,4085,4085,4085,4085,0
|
|
20240724,141800,765570970,4085,4085,4085,4085,0
|
|
20240724,141700,765570970,4085,4085,4085,4085,0
|
|
20240724,141600,765570970,4085,4085,4085,4085,100
|
|
20240724,141500,765162470,4090,4090,4090,4090,130
|
|
20240724,141400,764630770,4095,4095,4095,4095,10
|
|
20240724,141300,764589820,4090,4090,4090,4090,598
|
|
20240724,141200,762144000,4095,4095,4095,4095,0
|
|
20240724,141100,762144000,4095,4100,4100,4095,51
|
|
20240724,141000,761935150,4095,4095,4095,4095,0
|
|
20240724,140900,761935150,4095,4100,4100,4095,30
|
|
20240724,140800,761812295,4095,4095,4095,4095,10
|
|
20240724,140700,761771345,4095,4100,4100,4095,18
|
|
20240724,140600,761697630,4095,4095,4095,4095,0
|
|
20240724,140500,761697630,4095,4095,4095,4095,0
|
|
20240724,140400,761697630,4095,4095,4095,4095,0
|
|
20240724,140300,761697630,4095,4095,4095,4095,1
|
|
20240724,140200,761693535,4095,4095,4095,4095,15
|
|
20240724,140100,761632110,4090,4090,4090,4090,0
|
|
20240724,140000,761632110,4090,4090,4090,4090,5
|
|
20240724,135900,761611660,4085,4085,4085,4085,121
|
|
20240724,135800,761117375,4085,4095,4095,4085,1223
|
|
20240724,135700,756114535,4100,4100,4100,4100,0
|
|
20240724,135600,756114535,4100,4100,4100,4100,0
|
|
20240724,135500,756114535,4100,4100,4100,4100,0
|
|
20240724,135400,756114535,4100,4105,4105,4100,346
|
|
20240724,135300,754695930,4110,4110,4110,4110,0
|
|
20240724,135200,754695930,4110,4110,4110,4110,0
|
|
20240724,135100,754695930,4110,4110,4110,4110,1
|
|
20240724,135000,754691820,4110,4110,4110,4110,1
|
|
20240724,134900,754687710,4110,4100,4110,4100,41
|
|
20240724,134800,754519415,4100,4100,4100,4100,601
|
|
20240724,134700,752055315,4110,4110,4110,4110,0
|
|
20240724,134600,752055315,4110,4110,4110,4110,1
|
|
20240724,134500,752051205,4095,4095,4095,4095,0
|
|
20240724,134400,752051205,4095,4100,4100,4095,500
|
|
20240724,134300,750001640,4110,4110,4110,4110,50
|
|
20240724,134200,749796140,4110,4110,4110,4110,0
|
|
20240724,134100,749796140,4110,4105,4110,4105,2
|
|
20240724,134000,749787925,4100,4100,4110,4100,21
|
|
20240724,133900,749701725,4110,4110,4110,4110,0
|
|
20240724,133800,749701725,4110,4110,4110,4110,0
|
|
20240724,133700,749701725,4110,4105,4110,4105,121
|
|
20240724,133600,749205015,4105,4105,4105,4105,210
|
|
20240724,133500,748342965,4100,4100,4100,4100,0
|
|
20240724,133400,748342965,4100,4095,4100,4095,10
|
|
20240724,133300,748302000,4095,4100,4100,4095,450
|
|
20240724,133200,746458500,4105,4105,4105,4105,140
|
|
20240724,133100,745883800,4110,4100,4110,4100,124
|
|
20240724,133000,745374980,4100,4100,4100,4100,100
|
|
20240724,132900,744964980,4100,4100,4100,4100,0
|
|
20240724,132800,744964980,4100,4100,4100,4100,0
|
|
20240724,132700,744964980,4100,4100,4100,4100,0
|
|
20240724,132600,744964980,4100,4100,4100,4100,36
|
|
20240724,132500,744817380,4100,4100,4100,4100,0
|
|
20240724,132400,744817380,4100,4105,4105,4100,120
|
|
20240724,132300,744325280,4110,4110,4110,4110,1
|
|
20240724,132200,744321170,4105,4110,4110,4095,403
|
|
20240724,132100,742670680,4100,4100,4100,4100,0
|
|
20240724,132000,742670680,4100,4100,4100,4100,34
|
|
20240724,131900,742531280,4110,4110,4110,4110,0
|
|
20240724,131800,742531280,4110,4105,4110,4100,300
|
|
20240724,131700,741299050,4110,4110,4110,4110,77
|
|
20240724,131600,740982580,4110,4110,4110,4105,139
|
|
20240724,131500,740411790,4110,4110,4110,4110,251
|
|
20240724,131400,739380180,4110,4110,4110,4110,33
|
|
20240724,131300,739244550,4110,4110,4110,4110,0
|
|
20240724,131200,739244550,4110,4110,4110,4110,3
|
|
20240724,131100,739232220,4110,4110,4110,4110,92
|
|
20240724,131000,738854100,4110,4110,4110,4110,18
|
|
20240724,130900,738780120,4110,4110,4110,4110,0
|
|
20240724,130800,738780120,4110,4110,4110,4110,0
|
|
20240724,130700,738780120,4110,4110,4110,4110,0
|
|
20240724,130600,738780120,4110,4105,4110,4105,328
|
|
20240724,130500,737432485,4105,4105,4105,4105,500
|
|
20240724,130400,735379985,4105,4105,4105,4105,54
|
|
20240724,130300,735158315,4105,4105,4105,4105,139
|
|
20240724,130200,734587720,4105,4105,4105,4105,0
|
|
20240724,130100,734587720,4105,4105,4105,4105,18
|
|
20240724,130000,734513830,4090,4095,4095,4090,100
|
|
20240724,125900,734104580,4095,4095,4095,4095,500
|
|
20240724,125800,732057080,4110,4110,4110,4110,0
|
|
20240724,125700,732057080,4110,4110,4110,4110,500
|
|
20240724,125600,730002080,4105,4105,4105,4105,66
|
|
20240724,125500,729731150,4095,4095,4095,4095,0
|
|
20240724,125400,729731150,4095,4095,4095,4095,0
|
|
20240724,125300,729731150,4095,4105,4105,4095,311
|
|
20240724,125200,728456240,4105,4105,4105,4105,16
|
|
20240724,125100,728390560,4105,4105,4105,4105,103
|
|
20240724,125000,727967745,4105,4105,4105,4105,0
|
|
20240724,124900,727967745,4105,4105,4105,4105,5
|
|
20240724,124800,727947220,4105,4105,4105,4105,1
|
|
20240724,124700,727943115,4095,4095,4095,4095,301
|
|
20240724,124600,726710520,4095,4095,4095,4095,82
|
|
20240724,124500,726374730,4090,4090,4090,4090,1003
|
|
20240724,124400,722272460,4090,4090,4090,4090,500
|
|
20240724,124300,720227460,4080,4080,4080,4080,0
|
|
20240724,124200,720227460,4080,4080,4080,4080,400
|
|
20240724,124100,718595460,4085,4085,4085,4085,27
|
|
20240724,124000,718485165,4085,4075,4085,4075,101
|
|
20240724,123900,718073580,4075,4080,4080,4075,875
|
|
20240724,123800,714506925,4085,4085,4085,4085,0
|
|
20240724,123700,714506925,4085,4085,4085,4085,0
|
|
20240724,123600,714506925,4085,4080,4085,4080,226
|
|
20240724,123500,713583720,4070,4070,4070,4070,0
|
|
20240724,123400,713583720,4070,4070,4070,4070,1213
|
|
20240724,123300,708646810,4065,4095,4095,4060,5722
|
|
20240724,123200,685320715,4095,4105,4105,4095,908
|
|
20240724,123100,681600360,4115,4115,4115,4115,26
|
|
20240724,123000,681493370,4110,4110,4110,4110,289
|
|
20240724,122900,680305580,4115,4115,4115,4115,0
|
|
20240724,122800,680305580,4115,4115,4115,4115,2
|
|
20240724,122700,680297350,4115,4110,4115,4110,49
|
|
20240724,122600,680095770,4110,4110,4110,4110,25
|
|
20240724,122500,679993020,4110,4100,4110,4100,1928
|
|
20240724,122400,672088200,4090,4090,4090,4090,206
|
|
20240724,122300,671245660,4090,4090,4090,4090,0
|
|
20240724,122200,671245660,4090,4090,4090,4090,250
|
|
20240724,122100,670223160,4095,4095,4095,4095,0
|
|
20240724,122000,670223160,4095,4095,4095,4095,0
|
|
20240724,121900,670223160,4095,4095,4095,4095,0
|
|
20240724,121800,670223160,4095,4095,4095,4095,0
|
|
20240724,121700,670223160,4095,4095,4095,4095,0
|
|
20240724,121600,670223160,4095,4095,4095,4095,0
|
|
20240724,121500,670223160,4095,4095,4095,4095,0
|
|
20240724,121400,670223160,4095,4095,4095,4095,0
|
|
20240724,121300,670223160,4095,4095,4095,4095,1
|
|
20240724,121200,670219065,4095,4095,4095,4095,8
|
|
20240724,121100,670186305,4095,4095,4095,4095,4
|
|
20240724,121000,670169925,4095,4095,4095,4095,1
|
|
20240724,120900,670165830,4100,4100,4100,4100,0
|
|
20240724,120800,670165830,4100,4100,4100,4100,0
|
|
20240724,120700,670165830,4100,4090,4100,4090,50
|
|
20240724,120600,669961190,4090,4090,4090,4090,667
|
|
20240724,120500,667233160,4090,4090,4090,4090,68
|
|
20240724,120400,666955040,4090,4090,4090,4090,0
|
|
20240724,120300,666955040,4090,4090,4090,4090,60
|
|
20240724,120200,666709640,4090,4090,4090,4090,5
|
|
20240724,120100,666689190,4100,4100,4100,4100,1
|
|
20240724,120000,666685090,4090,4090,4090,4090,1
|
|
20240724,115900,666681000,4090,4090,4090,4085,79
|
|
20240724,115800,666358205,4120,4120,4120,4120,15
|
|
20240724,115700,666296405,4090,4085,4090,4080,851
|
|
20240724,115600,662824245,4085,4100,4100,4085,350
|
|
20240724,115500,661392900,4100,4100,4100,4100,42
|
|
20240724,115400,661220700,4100,4100,4100,4100,72
|
|
20240724,115300,660925500,4100,4100,4100,4100,36
|
|
20240724,115200,660777900,4100,4105,4105,4100,888
|
|
20240724,115100,657132690,4110,4110,4110,4110,118
|
|
20240724,115000,656647710,4115,4110,4115,4110,81
|
|
20240724,114900,656314790,4115,4115,4115,4115,166
|
|
20240724,114800,655631700,4120,4125,4125,4115,272
|
|
20240724,114700,654510355,4125,4125,4125,4125,141
|
|
20240724,114600,653928730,4120,4115,4120,4110,431
|
|
20240724,114500,652157230,4115,4115,4115,4115,12
|
|
20240724,114400,652107850,4120,4120,4120,4120,0
|
|
20240724,114300,652107850,4120,4125,4125,4120,220
|
|
20240724,114200,651200450,4125,4125,4125,4125,100
|
|
20240724,114100,650787950,4125,4110,4130,4105,562
|
|
20240724,114000,648473095,4105,4105,4105,4105,0
|
|
20240724,113900,648473095,4105,4120,4120,4105,650
|
|
20240724,113800,645801985,4120,4115,4120,4115,123
|
|
20240724,113700,645295590,4115,4115,4115,4115,324
|
|
20240724,113600,643962330,4115,4110,4115,4105,357
|
|
20240724,113500,642494725,4110,4110,4115,4110,120
|
|
20240724,113400,642001425,4120,4115,4120,4115,4
|
|
20240724,113300,641984960,4115,4115,4115,4115,13
|
|
20240724,113200,641931465,4115,4115,4115,4115,50
|
|
20240724,113100,641725715,4105,4105,4105,4105,468
|
|
20240724,113000,639804575,4105,4095,4105,4095,190
|
|
20240724,112900,639025835,4105,4105,4105,4105,0
|
|
20240724,112800,639025835,4105,4105,4105,4105,0
|
|
20240724,112700,639025835,4105,4100,4105,4100,23
|
|
20240724,112600,638931435,4100,4115,4115,4100,209
|
|
20240724,112500,638072670,4115,4115,4115,4115,0
|
|
20240724,112400,638072670,4115,4115,4115,4115,0
|
|
20240724,112300,638072670,4115,4115,4115,4115,29
|
|
20240724,112200,637953335,4105,4105,4105,4105,52
|
|
20240724,112100,637739875,4100,4100,4100,4100,0
|
|
20240724,112000,637739875,4100,4100,4100,4100,50
|
|
20240724,111900,637534875,4095,4095,4095,4095,0
|
|
20240724,111800,637534875,4095,4095,4095,4095,157
|
|
20240724,111700,636891960,4090,4090,4090,4090,30
|
|
20240724,111600,636769260,4095,4095,4095,4095,1
|
|
20240724,111500,636765165,4080,4080,4080,4080,206
|
|
20240724,111400,635924685,4080,4085,4085,4080,259
|
|
20240724,111300,634867255,4080,4080,4080,4080,0
|
|
20240724,111200,634867255,4080,4080,4080,4080,65
|
|
20240724,111100,634602055,4080,4085,4085,4080,371
|
|
20240724,111000,633086820,4085,4085,4085,4085,0
|
|
20240724,110900,633086820,4085,4090,4090,4085,509
|
|
20240724,110800,631006655,4090,4090,4090,4090,219
|
|
20240724,110700,630110945,4090,4095,4095,4090,467
|
|
20240724,110600,628198955,4095,4095,4095,4095,1
|
|
20240724,110500,628194860,4095,4095,4095,4095,0
|
|
20240724,110400,628194860,4095,4110,4110,4095,204
|
|
20240724,110300,627357945,4110,4100,4110,4100,5
|
|
20240724,110200,627337435,4100,4090,4100,4090,11
|
|
20240724,110100,627292425,4080,4095,4095,4080,472
|
|
20240724,110000,625364395,4095,4110,4110,4085,2624
|
|
20240724,105900,614627140,4105,4105,4105,4105,0
|
|
20240724,105800,614627140,4105,4105,4105,4095,55
|
|
20240724,105700,614401840,4105,4110,4110,4095,1498
|
|
20240724,105600,608264900,4105,4110,4110,4105,218
|
|
20240724,105500,607370005,4105,4100,4105,4100,6
|
|
20240724,105400,607345380,4100,4115,4115,4095,2998
|
|
20240724,105300,595046655,4120,4100,4120,4100,823
|
|
20240724,105200,591669715,4100,4125,4125,4100,5263
|
|
20240724,105100,570052010,4130,4135,4135,4130,256
|
|
20240724,105000,568994725,4125,4125,4130,4120,302
|
|
20240724,104900,567750220,4125,4140,4140,4120,3545
|
|
20240724,104800,553118170,4140,4150,4155,4140,1943
|
|
20240724,104700,545062135,4150,4150,4165,4135,5277
|
|
20240724,104600,523178900,4150,4175,4225,4150,21223
|
|
20240724,104500,434138170,4170,4150,4175,4150,5102
|
|
20240724,104400,412904970,4145,4150,4160,4145,2075
|
|
20240724,104300,404289670,4150,4140,4160,4140,1572
|
|
20240724,104200,397755765,4140,4145,4160,4140,1931
|
|
20240724,104100,389730270,4140,4150,4155,4140,1433
|
|
20240724,104000,383785535,4150,4125,4155,4120,802
|
|
20240724,103900,380471230,4125,4140,4140,4115,2154
|
|
20240724,103800,371573375,4150,4175,4185,4145,11102
|
|
20240724,103700,325315940,4175,4145,4175,4135,10646
|
|
20240724,103600,281029900,4150,4140,4155,4135,5725
|
|
20240724,103500,257278595,4145,4145,4145,4140,234
|
|
20240724,103400,256309635,4140,4120,4145,4120,585
|
|
20240724,103300,253891865,4120,4120,4120,4120,1037
|
|
20240724,103200,249619425,4115,4120,4120,4115,134
|
|
20240724,103100,249067405,4120,4130,4135,4120,657
|
|
20240724,103000,246353770,4130,4115,4130,4100,3245
|
|
20240724,102900,233009205,4120,4150,4150,4120,903
|
|
20240724,102800,229277830,4135,4135,4145,4125,5004
|
|
20240724,102700,208622085,4135,4140,4150,4125,579
|
|
20240724,102600,206229560,4150,4125,4150,4115,1200
|
|
20240724,102500,201282955,4130,4130,4135,4120,593
|
|
20240724,102400,198833600,4125,4150,4150,4120,6958
|
|
20240724,102300,170074170,4160,4130,4160,4120,5511
|
|
20240724,102200,147270430,4130,4120,4130,4120,2041
|
|
20240724,102100,138852755,4120,4120,4120,4120,310
|
|
20240724,102000,137575555,4120,4120,4120,4115,26
|
|
20240724,101900,137468440,4120,4120,4120,4120,109
|
|
20240724,101800,137019360,4120,4110,4120,4105,1439
|
|
20240724,101700,131095650,4110,4105,4110,4105,1210
|
|
20240724,101600,126122900,4110,4105,4110,4105,331
|
|
20240724,101500,124762825,4105,4105,4105,4100,435
|
|
20240724,101400,122978310,4110,4100,4110,4100,101
|
|
20240724,101300,122563890,4105,4110,4110,4100,43
|
|
20240724,101200,122387470,4110,4105,4110,4105,331
|
|
20240724,101100,121028580,4105,4110,4110,4105,374
|
|
20240724,101000,119492980,4110,4110,4110,4100,890
|
|
20240724,100900,115842960,4110,4115,4115,4110,332
|
|
20240724,100800,114478430,4115,4115,4115,4115,0
|
|
20240724,100700,114478430,4115,4115,4115,4115,0
|
|
20240724,100600,114478430,4115,4115,4115,4115,287
|
|
20240724,100500,113297425,4105,4105,4105,4105,2
|
|
20240724,100400,113289215,4115,4115,4115,4100,4586
|
|
20240724,100300,94427515,4115,4110,4115,4110,233
|
|
20240724,100200,93468740,4110,4090,4110,4090,2879
|
|
20240724,100100,81649540,4090,4090,4090,4090,0
|
|
20240724,100000,81649540,4090,4090,4090,4090,50
|
|
20240724,095900,81445040,4090,4090,4090,4090,5
|
|
20240724,095800,81424590,4095,4095,4095,4095,0
|
|
20240724,095700,81424590,4095,4090,4095,4085,261
|
|
20240724,095600,80358390,4090,4100,4100,4090,405
|
|
20240724,095500,78701215,4110,4100,4110,4100,40
|
|
20240724,095400,78537045,4115,4115,4115,4115,0
|
|
20240724,095300,78537045,4115,4115,4115,4090,1665
|
|
20240724,095200,71700550,4110,4100,4120,4100,1336
|
|
20240724,095100,66201500,4105,4100,4105,4100,132
|
|
20240724,095000,65659655,4095,4105,4105,4095,1633
|
|
20240724,094900,58970530,4120,4110,4125,4100,748
|
|
20240724,094800,55892865,4115,4100,4115,4100,1642
|
|
20240724,094700,49147680,4095,4095,4095,4090,161
|
|
20240724,094600,48488435,4095,4095,4095,4095,22
|
|
20240724,094500,48398345,4100,4105,4105,4100,165
|
|
20240724,094400,47721595,4100,4100,4100,4100,876
|
|
20240724,094300,44129995,4095,4090,4095,4090,271
|
|
20240724,094200,43020275,4090,4090,4090,4090,108
|
|
20240724,094100,42578555,4090,4090,4090,4090,0
|
|
20240724,094000,42578555,4090,4090,4095,4090,96
|
|
20240724,093900,42185910,4090,4085,4090,4085,86
|
|
20240724,093800,41834425,4090,4095,4095,4090,156
|
|
20240724,093700,41196095,4095,4085,4095,4085,6
|
|
20240724,093600,41171555,4095,4100,4100,4085,643
|
|
20240724,093500,38538035,4100,4090,4100,4090,600
|
|
20240724,093400,36081880,4105,4085,4105,4085,1769
|
|
20240724,093300,28838735,4075,4075,4080,4075,356
|
|
20240724,093200,27387785,4080,4075,4085,4075,580
|
|
20240724,093100,25020830,4075,4070,4075,4070,353
|
|
20240724,093000,23583980,4070,4070,4070,4070,0
|
|
20240724,092900,23583980,4070,4070,4070,4070,0
|
|
20240724,092800,23583980,4070,4065,4070,4065,799
|
|
20240724,092700,20336040,4065,4065,4065,4065,1
|
|
20240724,092600,20331975,4065,4060,4065,4060,16
|
|
20240724,092500,20267010,4065,4065,4065,4065,0
|
|
20240724,092400,20267010,4065,4065,4065,4065,0
|
|
20240724,092300,20267010,4065,4065,4065,4065,2
|
|
20240724,092200,20258880,4060,4055,4060,4055,175
|
|
20240724,092100,19548630,4060,4055,4060,4055,78
|
|
20240724,092000,19231960,4045,4050,4050,4045,96
|
|
20240724,091900,18843385,4060,4060,4060,4060,2
|
|
20240724,091800,18835265,4050,4060,4060,4050,134
|
|
20240724,091700,18291245,4065,4060,4065,4060,21
|
|
20240724,091600,18205980,4065,4055,4065,4055,2
|
|
20240724,091500,18197860,4045,4045,4045,4045,5
|
|
20240724,091400,18177635,4065,4065,4065,4065,10
|
|
20240724,091300,18136985,4065,4065,4065,4065,11
|
|
20240724,091200,18092270,4060,4060,4060,4060,201
|
|
20240724,091100,17276210,4060,4060,4060,4060,0
|
|
20240724,091000,17276210,4060,4060,4060,4060,2
|
|
20240724,090900,17268090,4060,4060,4060,4055,12
|
|
20240724,090800,17219395,4020,4060,4060,4020,2
|
|
20240724,090700,17211315,4060,4020,4060,4020,1554
|
|
20240724,090600,10964035,4020,4030,4045,4020,633
|
|
20240724,090500,8410575,4040,4045,4045,4040,60
|
|
20240724,090400,8167925,4045,4045,4045,4045,3
|
|
20240724,090300,8155790,4020,4025,4025,4020,441
|
|
20240724,090200,6382905,4065,4065,4065,4065,1
|
|
20240724,090100,6378840,4050,4020,4050,4020,241
|
|
20240724,090000,5402820,4050,4020,4050,4020,1343
|