609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190600,286135920,3615,3615,3615,3615,681
|
|
20240723,190500,286135920,3615,3615,3615,3615,0
|
|
20240723,190400,286135920,3615,3615,3615,3615,0
|
|
20240723,190300,286135920,3615,3615,3615,3615,0
|
|
20240723,190200,286135920,3615,3615,3615,3615,0
|
|
20240723,190100,286135920,3615,3615,3615,3615,0
|
|
20240723,190000,286135920,3615,3615,3615,3615,0
|
|
20240723,185900,286135920,3615,3615,3615,3615,0
|
|
20240723,185800,286135920,3615,3615,3615,3615,0
|
|
20240723,185700,286135920,3615,3615,3615,3615,0
|
|
20240723,185600,286135920,3615,3615,3615,3615,0
|
|
20240723,185500,286135920,3615,3615,3615,3615,0
|
|
20240723,185400,286135920,3615,3615,3615,3615,0
|
|
20240723,185300,286135920,3615,3615,3615,3615,0
|
|
20240723,185200,286135920,3615,3615,3615,3615,0
|
|
20240723,185100,286135920,3615,3615,3615,3615,0
|
|
20240723,185000,286135920,3615,3615,3615,3615,0
|
|
20240723,184900,286135920,3615,3615,3615,3615,0
|
|
20240723,184800,286135920,3615,3615,3615,3615,0
|
|
20240723,184700,286135920,3615,3615,3615,3615,0
|
|
20240723,184600,286135920,3615,3615,3615,3615,0
|
|
20240723,184500,286135920,3615,3615,3615,3615,0
|
|
20240723,184400,286135920,3615,3615,3615,3615,0
|
|
20240723,184300,286135920,3615,3615,3615,3615,0
|
|
20240723,184200,286135920,3615,3615,3615,3615,0
|
|
20240723,184100,286135920,3615,3615,3615,3615,0
|
|
20240723,184000,286135920,3615,3615,3615,3615,0
|
|
20240723,183900,286135920,3615,3615,3615,3615,0
|
|
20240723,183800,286135920,3615,3615,3615,3615,0
|
|
20240723,183700,286135920,3615,3615,3615,3615,0
|
|
20240723,183600,286135920,3615,3615,3615,3615,681
|
|
20240723,183500,286135920,3615,3615,3615,3615,0
|
|
20240723,183400,286135920,3615,3615,3615,3615,0
|
|
20240723,183300,286135920,3615,3615,3615,3615,0
|
|
20240723,183200,286135920,3615,3615,3615,3615,0
|
|
20240723,183100,286135920,3615,3615,3615,3615,0
|
|
20240723,183000,286135920,3615,3615,3615,3615,0
|
|
20240723,182900,286135920,3615,3615,3615,3615,0
|
|
20240723,182800,286135920,3615,3615,3615,3615,0
|
|
20240723,182700,286135920,3615,3615,3615,3615,0
|
|
20240723,182600,286135920,3615,3615,3615,3615,0
|
|
20240723,182500,286135920,3615,3615,3615,3615,0
|
|
20240723,182400,286135920,3615,3615,3615,3615,0
|
|
20240723,182300,286135920,3615,3615,3615,3615,0
|
|
20240723,182200,286135920,3615,3615,3615,3615,0
|
|
20240723,182100,286135920,3615,3615,3615,3615,0
|
|
20240723,182000,286135920,3615,3615,3615,3615,0
|
|
20240723,181900,286135920,3615,3615,3615,3615,0
|
|
20240723,181800,286135920,3615,3615,3615,3615,0
|
|
20240723,181700,286135920,3615,3615,3615,3615,0
|
|
20240723,181600,286135920,3615,3615,3615,3615,0
|
|
20240723,181500,286135920,3615,3615,3615,3615,0
|
|
20240723,181400,286135920,3615,3615,3615,3615,0
|
|
20240723,181300,286135920,3615,3615,3615,3615,0
|
|
20240723,181200,286135920,3615,3615,3615,3615,0
|
|
20240723,181100,286135920,3615,3615,3615,3615,0
|
|
20240723,181000,286135920,3615,3615,3615,3615,0
|
|
20240723,180900,286135920,3615,3615,3615,3615,0
|
|
20240723,180800,286135920,3615,3615,3615,3615,0
|
|
20240723,180700,286135920,3615,3615,3615,3615,0
|
|
20240723,180600,286135920,3615,3615,3615,3615,681
|
|
20240723,180500,286135920,3615,3615,3615,3615,0
|
|
20240723,180400,286135920,3615,3615,3615,3615,0
|
|
20240723,180300,286135920,3615,3615,3615,3615,0
|
|
20240723,180200,286135920,3615,3615,3615,3615,0
|
|
20240723,180100,286135920,3615,3615,3615,3615,0
|
|
20240723,180000,286135920,3615,3615,3615,3615,0
|
|
20240723,175900,286135920,3615,3615,3615,3615,0
|
|
20240723,175800,286135920,3615,3615,3615,3615,0
|
|
20240723,175700,286135920,3615,3615,3615,3615,0
|
|
20240723,175600,286135920,3615,3615,3615,3615,0
|
|
20240723,175500,286135920,3615,3615,3615,3615,0
|
|
20240723,175400,286135920,3615,3615,3615,3615,0
|
|
20240723,175300,286135920,3615,3615,3615,3615,0
|
|
20240723,175200,286135920,3615,3615,3615,3615,0
|
|
20240723,175100,286135920,3615,3615,3615,3615,0
|
|
20240723,175000,286135920,3615,3615,3615,3615,0
|
|
20240723,174900,286135920,3615,3615,3615,3615,0
|
|
20240723,174800,286135920,3615,3615,3615,3615,0
|
|
20240723,174700,286135920,3615,3615,3615,3615,0
|
|
20240723,174600,286135920,3615,3615,3615,3615,0
|
|
20240723,174500,286135920,3615,3615,3615,3615,0
|
|
20240723,174400,286135920,3615,3615,3615,3615,0
|
|
20240723,174300,286135920,3615,3615,3615,3615,0
|
|
20240723,174200,286135920,3615,3615,3615,3615,0
|
|
20240723,174100,286135920,3615,3615,3615,3615,0
|
|
20240723,174000,286135920,3615,3615,3615,3615,0
|
|
20240723,173900,286135920,3615,3615,3615,3615,0
|
|
20240723,173800,286135920,3615,3615,3615,3615,0
|
|
20240723,173700,286135920,3615,3615,3615,3615,0
|
|
20240723,173600,286135920,3615,3615,3615,3615,681
|
|
20240723,173500,286135920,3615,3615,3615,3615,0
|
|
20240723,173400,286135920,3615,3615,3615,3615,0
|
|
20240723,173300,286135920,3615,3615,3615,3615,0
|
|
20240723,173200,286135920,3615,3615,3615,3615,0
|
|
20240723,173100,286135920,3615,3615,3615,3615,0
|
|
20240723,173000,286135920,3615,3615,3615,3615,0
|
|
20240723,172900,286135920,3615,3615,3615,3615,0
|
|
20240723,172800,286135920,3615,3615,3615,3615,0
|
|
20240723,172700,286135920,3615,3615,3615,3615,0
|
|
20240723,172600,286135920,3615,3615,3615,3615,0
|
|
20240723,172500,286135920,3615,3615,3615,3615,0
|
|
20240723,172400,286135920,3615,3615,3615,3615,0
|
|
20240723,172300,286135920,3615,3615,3615,3615,0
|
|
20240723,172200,286135920,3615,3615,3615,3615,0
|
|
20240723,172100,286135920,3615,3615,3615,3615,0
|
|
20240723,172000,286135920,3615,3615,3615,3615,0
|
|
20240723,171900,286135920,3615,3615,3615,3615,0
|
|
20240723,171800,286135920,3615,3615,3615,3615,0
|
|
20240723,171700,286135920,3615,3615,3615,3615,0
|
|
20240723,171600,286135920,3615,3615,3615,3615,0
|
|
20240723,171500,286135920,3615,3615,3615,3615,0
|
|
20240723,171400,286135920,3615,3615,3615,3615,0
|
|
20240723,171300,286135920,3615,3615,3615,3615,0
|
|
20240723,171200,286135920,3615,3615,3615,3615,0
|
|
20240723,171100,286135920,3615,3615,3615,3615,0
|
|
20240723,171000,286135920,3615,3615,3615,3615,0
|
|
20240723,170900,286135920,3615,3615,3615,3615,0
|
|
20240723,170800,286135920,3615,3615,3615,3615,0
|
|
20240723,170700,286135920,3615,3615,3615,3615,0
|
|
20240723,170600,286135920,3615,3615,3615,3615,681
|
|
20240723,170500,286135920,3615,3615,3615,3615,0
|
|
20240723,170400,286135920,3615,3615,3615,3615,0
|
|
20240723,170300,286135920,3615,3615,3615,3615,0
|
|
20240723,170200,286135920,3615,3615,3615,3615,0
|
|
20240723,170100,286135920,3615,3615,3615,3615,0
|
|
20240723,170000,286135920,3615,3615,3615,3615,0
|
|
20240723,165900,286135920,3615,3615,3615,3615,0
|
|
20240723,165800,286135920,3615,3615,3615,3615,0
|
|
20240723,165700,286135920,3615,3615,3615,3615,0
|
|
20240723,165600,286135920,3615,3615,3615,3615,0
|
|
20240723,165500,286135920,3615,3615,3615,3615,0
|
|
20240723,165400,286135920,3615,3615,3615,3615,0
|
|
20240723,165300,286135920,3615,3615,3615,3615,0
|
|
20240723,165200,286135920,3615,3615,3615,3615,0
|
|
20240723,165100,286135920,3615,3615,3615,3615,0
|
|
20240723,165000,286135920,3615,3615,3615,3615,0
|
|
20240723,164900,286135920,3615,3615,3615,3615,0
|
|
20240723,164800,286135920,3615,3615,3615,3615,0
|
|
20240723,164700,286135920,3615,3615,3615,3615,0
|
|
20240723,164600,286135920,3615,3615,3615,3615,0
|
|
20240723,164500,286135920,3615,3615,3615,3615,0
|
|
20240723,164400,286135920,3615,3615,3615,3615,0
|
|
20240723,164300,286135920,3615,3615,3615,3615,0
|
|
20240723,164200,286135920,3615,3615,3615,3615,0
|
|
20240723,164100,286135920,3615,3615,3615,3615,0
|
|
20240723,164000,286135920,3615,3615,3615,3615,0
|
|
20240723,163900,286135920,3615,3615,3615,3615,0
|
|
20240723,163800,286135920,3615,3615,3615,3615,0
|
|
20240723,163700,286135920,3615,3615,3615,3615,0
|
|
20240723,163600,286135920,3615,3615,3615,3615,681
|
|
20240723,163500,286135920,3615,3615,3615,3615,0
|
|
20240723,163400,286135920,3615,3615,3615,3615,0
|
|
20240723,163300,286135920,3615,3615,3615,3615,0
|
|
20240723,163200,286135920,3615,3615,3615,3615,0
|
|
20240723,163100,286135920,3615,3615,3615,3615,0
|
|
20240723,163000,286135920,3615,3615,3615,3615,0
|
|
20240723,162900,286135920,3615,3615,3615,3615,0
|
|
20240723,162800,286135920,3615,3615,3615,3615,0
|
|
20240723,162700,286135920,3615,3615,3615,3615,0
|
|
20240723,162600,286135920,3615,3615,3615,3615,0
|
|
20240723,162500,286135920,3615,3615,3615,3615,0
|
|
20240723,162400,286135920,3615,3615,3615,3615,0
|
|
20240723,162300,286135920,3615,3615,3615,3615,0
|
|
20240723,162200,286135920,3615,3615,3615,3615,0
|
|
20240723,162100,286135920,3615,3615,3615,3615,0
|
|
20240723,162000,286135920,3615,3615,3615,3615,0
|
|
20240723,161900,286135920,3615,3615,3615,3615,0
|
|
20240723,161800,286135920,3615,3615,3615,3615,0
|
|
20240723,161700,286135920,3615,3615,3615,3615,0
|
|
20240723,161600,286135920,3615,3615,3615,3615,0
|
|
20240723,161500,286135920,3615,3615,3615,3615,0
|
|
20240723,161400,286135920,3615,3615,3615,3615,0
|
|
20240723,161300,286135920,3615,3615,3615,3615,0
|
|
20240723,161200,286135920,3615,3615,3615,3615,0
|
|
20240723,161100,286135920,3615,3615,3615,3615,0
|
|
20240723,161000,286135920,3615,3615,3615,3615,0
|
|
20240723,160900,286135920,3615,3615,3615,3615,0
|
|
20240723,160800,286135920,3615,3615,3615,3615,0
|
|
20240723,160700,286135920,3615,3615,3615,3615,0
|
|
20240723,160600,286135920,3615,3615,3615,3615,681
|
|
20240723,160500,286135920,3615,3615,3615,3615,0
|
|
20240723,160400,286135920,3615,3615,3615,3615,0
|
|
20240723,160300,286135920,3615,3615,3615,3615,0
|
|
20240723,160200,286135920,3615,3615,3615,3615,0
|
|
20240723,160100,286135920,3615,3615,3615,3615,0
|
|
20240723,160000,286135920,3615,3615,3615,3615,0
|
|
20240723,155900,286135920,3615,3615,3615,3615,0
|
|
20240723,155800,286135920,3615,3615,3615,3615,0
|
|
20240723,155700,286135920,3615,3615,3615,3615,0
|
|
20240723,155600,286135920,3615,3615,3615,3615,0
|
|
20240723,155500,286135920,3615,3615,3615,3615,0
|
|
20240723,155400,286135920,3615,3615,3615,3615,0
|
|
20240723,155300,286135920,3615,3615,3615,3615,0
|
|
20240723,155200,286135920,3615,3615,3615,3615,0
|
|
20240723,155100,286135920,3615,3615,3615,3615,0
|
|
20240723,155000,286135920,3615,3615,3615,3615,0
|
|
20240723,154900,286135920,3615,3615,3615,3615,0
|
|
20240723,154800,286135920,3615,3615,3615,3615,0
|
|
20240723,154700,286135920,3615,3615,3615,3615,0
|
|
20240723,154600,286135920,3615,3615,3615,3615,0
|
|
20240723,154500,286135920,3615,3615,3615,3615,0
|
|
20240723,154400,286135920,3615,3615,3615,3615,0
|
|
20240723,154300,286135920,3615,3615,3615,3615,0
|
|
20240723,154200,286135920,3615,3615,3615,3615,0
|
|
20240723,154100,286135920,3615,3615,3615,3615,0
|
|
20240723,154000,286135920,3615,3615,3615,3615,0
|
|
20240723,153900,286135920,3615,3615,3615,3615,0
|
|
20240723,153800,286135920,3615,3615,3615,3615,0
|
|
20240723,153700,286135920,3615,3615,3615,3615,0
|
|
20240723,153600,286135920,3615,3615,3615,3615,681
|
|
20240723,153500,286135920,3615,3615,3615,3615,0
|
|
20240723,153400,286135920,3615,3615,3615,3615,0
|
|
20240723,153300,286135920,3615,3615,3615,3615,0
|
|
20240723,153200,286135920,3615,3615,3615,3615,0
|
|
20240723,153100,286135920,3615,3615,3615,3615,0
|
|
20240723,153000,286135920,3615,3615,3615,3615,681
|
|
20240723,152900,283674105,3625,3625,3625,3625,0
|
|
20240723,152800,283674105,3625,3625,3625,3625,0
|
|
20240723,152700,283674105,3625,3625,3625,3625,0
|
|
20240723,152600,283674105,3625,3625,3625,3625,0
|
|
20240723,152500,283674105,3625,3625,3625,3625,0
|
|
20240723,152400,283674105,3625,3625,3625,3625,0
|
|
20240723,152300,283674105,3625,3625,3625,3625,0
|
|
20240723,152200,283674105,3625,3625,3625,3625,0
|
|
20240723,152100,283674105,3625,3625,3625,3625,0
|
|
20240723,152000,283674105,3625,3625,3625,3625,0
|
|
20240723,151900,283674105,3625,3620,3625,3620,6
|
|
20240723,151800,283652370,3615,3615,3615,3615,0
|
|
20240723,151700,283652370,3615,3615,3615,3615,0
|
|
20240723,151600,283652370,3615,3615,3615,3615,2
|
|
20240723,151500,283645140,3615,3615,3615,3615,0
|
|
20240723,151400,283645140,3615,3625,3625,3615,112
|
|
20240723,151300,283239320,3615,3625,3625,3615,129
|
|
20240723,151200,282771965,3625,3620,3625,3620,2717
|
|
20240723,151100,272936420,3615,3610,3620,3610,2399
|
|
20240723,151000,264275770,3620,3610,3620,3610,1581
|
|
20240723,150900,258568350,3610,3610,3610,3610,1894
|
|
20240723,150800,251731010,3620,3620,3620,3620,0
|
|
20240723,150700,251731010,3620,3620,3620,3620,0
|
|
20240723,150600,251731010,3620,3615,3620,3615,892
|
|
20240723,150500,248506425,3620,3615,3625,3615,5046
|
|
20240723,150400,230265115,3615,3615,3615,3615,1
|
|
20240723,150300,230261500,3625,3625,3625,3625,1
|
|
20240723,150200,230257875,3620,3620,3620,3620,830
|
|
20240723,150100,227253275,3620,3620,3620,3620,0
|
|
20240723,150000,227253275,3620,3625,3625,3620,192
|
|
20240723,145900,226557935,3625,3625,3625,3625,0
|
|
20240723,145800,226557935,3625,3625,3625,3625,0
|
|
20240723,145700,226557935,3625,3625,3625,3625,1
|
|
20240723,145600,226554310,3620,3620,3620,3620,0
|
|
20240723,145500,226554310,3620,3620,3620,3620,900
|
|
20240723,145400,223296310,3625,3625,3625,3625,0
|
|
20240723,145300,223296310,3625,3615,3625,3615,82
|
|
20240723,145200,222999320,3625,3620,3625,3620,2
|
|
20240723,145100,222992075,3625,3625,3625,3625,0
|
|
20240723,145000,222992075,3625,3625,3625,3625,0
|
|
20240723,144900,222992075,3625,3625,3625,3625,0
|
|
20240723,144800,222992075,3625,3625,3625,3625,51
|
|
20240723,144700,222807200,3625,3625,3625,3625,0
|
|
20240723,144600,222807200,3625,3625,3625,3625,0
|
|
20240723,144500,222807200,3625,3625,3625,3625,0
|
|
20240723,144400,222807200,3625,3625,3625,3625,0
|
|
20240723,144300,222807200,3625,3625,3625,3625,375
|
|
20240723,144200,221447825,3625,3625,3625,3625,0
|
|
20240723,144100,221447825,3625,3625,3625,3625,0
|
|
20240723,144000,221447825,3625,3620,3625,3620,3
|
|
20240723,143900,221436960,3625,3625,3625,3620,8
|
|
20240723,143800,221407980,3615,3615,3615,3615,0
|
|
20240723,143700,221407980,3615,3615,3615,3615,5000
|
|
20240723,143600,203332980,3615,3615,3615,3615,533
|
|
20240723,143500,201406185,3615,3615,3615,3615,0
|
|
20240723,143400,201406185,3615,3620,3620,3615,839
|
|
20240723,143300,198373185,3620,3620,3620,3620,1
|
|
20240723,143200,198369565,3625,3625,3625,3625,0
|
|
20240723,143100,198369565,3625,3620,3625,3620,1162
|
|
20240723,143000,194162890,3625,3625,3625,3625,0
|
|
20240723,142900,194162890,3625,3625,3625,3625,0
|
|
20240723,142800,194162890,3625,3625,3625,3625,0
|
|
20240723,142700,194162890,3625,3625,3625,3625,0
|
|
20240723,142600,194162890,3625,3625,3625,3625,0
|
|
20240723,142500,194162890,3625,3625,3625,3625,1
|
|
20240723,142400,194159265,3620,3620,3620,3620,0
|
|
20240723,142300,194159265,3620,3620,3620,3620,5
|
|
20240723,142200,194141165,3620,3620,3620,3620,52
|
|
20240723,142100,193952925,3620,3620,3620,3620,0
|
|
20240723,142000,193952925,3620,3620,3620,3620,110
|
|
20240723,141900,193554725,3625,3625,3625,3625,0
|
|
20240723,141800,193554725,3625,3625,3625,3625,0
|
|
20240723,141700,193554725,3625,3625,3625,3625,15
|
|
20240723,141600,193500350,3625,3625,3625,3625,0
|
|
20240723,141500,193500350,3625,3625,3625,3625,0
|
|
20240723,141400,193500350,3625,3625,3625,3625,0
|
|
20240723,141300,193500350,3625,3625,3625,3625,0
|
|
20240723,141200,193500350,3625,3620,3625,3620,13
|
|
20240723,141100,193453275,3620,3620,3620,3620,3
|
|
20240723,141000,193442415,3620,3620,3620,3620,552
|
|
20240723,140900,191444175,3615,3620,3620,3615,2
|
|
20240723,140800,191436940,3620,3620,3620,3620,1
|
|
20240723,140700,191433320,3625,3625,3625,3625,392
|
|
20240723,140600,190012320,3615,3615,3615,3615,0
|
|
20240723,140500,190012320,3615,3620,3620,3615,1208
|
|
20240723,140400,185645025,3620,3620,3620,3620,15
|
|
20240723,140300,185590725,3620,3620,3620,3620,22
|
|
20240723,140200,185511085,3620,3620,3620,3620,0
|
|
20240723,140100,185511085,3620,3620,3620,3620,0
|
|
20240723,140000,185511085,3620,3620,3620,3620,30
|
|
20240723,135900,185402485,3625,3625,3625,3625,0
|
|
20240723,135800,185402485,3625,3625,3625,3625,0
|
|
20240723,135700,185402485,3625,3625,3625,3625,0
|
|
20240723,135600,185402485,3625,3625,3625,3625,1
|
|
20240723,135500,185398860,3620,3620,3620,3620,3
|
|
20240723,135400,185388000,3625,3625,3625,3625,0
|
|
20240723,135300,185388000,3625,3625,3625,3625,0
|
|
20240723,135200,185388000,3625,3625,3625,3625,0
|
|
20240723,135100,185388000,3625,3625,3625,3625,0
|
|
20240723,135000,185388000,3625,3625,3625,3625,0
|
|
20240723,134900,185388000,3625,3625,3625,3625,0
|
|
20240723,134800,185388000,3625,3625,3625,3625,0
|
|
20240723,134700,185388000,3625,3625,3625,3625,0
|
|
20240723,134600,185388000,3625,3625,3625,3625,1
|
|
20240723,134500,185384375,3615,3620,3620,3615,11
|
|
20240723,134400,185344605,3620,3625,3625,3620,109
|
|
20240723,134300,184950020,3625,3625,3625,3625,3
|
|
20240723,134200,184939145,3630,3625,3630,3625,3
|
|
20240723,134100,184928260,3630,3630,3630,3630,3
|
|
20240723,134000,184917370,3635,3625,3635,3625,598
|
|
20240723,133900,182749515,3630,3625,3630,3625,140
|
|
20240723,133800,182242005,3620,3620,3620,3620,88
|
|
20240723,133700,181923445,3635,3640,3640,3625,1226
|
|
20240723,133600,177479055,3635,3630,3640,3630,18
|
|
20240723,133500,177413625,3625,3625,3625,3625,49
|
|
20240723,133400,177236000,3630,3630,3630,3630,3
|
|
20240723,133300,177225110,3630,3630,3630,3630,0
|
|
20240723,133200,177225110,3630,3630,3630,3630,0
|
|
20240723,133100,177225110,3630,3630,3630,3630,0
|
|
20240723,133000,177225110,3630,3630,3630,3630,10
|
|
20240723,132900,177188810,3635,3630,3640,3630,14
|
|
20240723,132800,177137915,3640,3640,3640,3625,302
|
|
20240723,132700,176041660,3640,3640,3640,3640,0
|
|
20240723,132600,176041660,3640,3640,3640,3640,0
|
|
20240723,132500,176041660,3640,3635,3640,3630,324
|
|
20240723,132400,174865230,3640,3640,3640,3640,281
|
|
20240723,132300,173842390,3640,3640,3640,3640,3
|
|
20240723,132200,173831470,3635,3635,3640,3635,262
|
|
20240723,132100,172879085,3640,3640,3640,3640,101
|
|
20240723,132000,172511445,3640,3640,3640,3635,409
|
|
20240723,131900,171023350,3640,3640,3640,3640,0
|
|
20240723,131800,171023350,3640,3640,3640,3635,3
|
|
20240723,131700,171012435,3635,3640,3640,3635,108
|
|
20240723,131600,170619840,3635,3635,3635,3635,96
|
|
20240723,131500,170270880,3635,3635,3635,3635,0
|
|
20240723,131400,170270880,3635,3635,3635,3635,2
|
|
20240723,131300,170263610,3635,3635,3635,3635,0
|
|
20240723,131200,170263610,3635,3635,3635,3635,3
|
|
20240723,131100,170252705,3635,3635,3635,3635,10
|
|
20240723,131000,170216355,3635,3635,3635,3635,1
|
|
20240723,130900,170212720,3635,3630,3635,3630,32
|
|
20240723,130800,170096445,3635,3630,3640,3630,699
|
|
20240723,130700,167555585,3635,3630,3635,3630,60
|
|
20240723,130600,167337635,3635,3630,3635,3630,10
|
|
20240723,130500,167301315,3630,3630,3630,3630,223
|
|
20240723,130400,166491825,3640,3640,3640,3640,0
|
|
20240723,130300,166491825,3640,3640,3640,3640,0
|
|
20240723,130200,166491825,3640,3640,3640,3640,0
|
|
20240723,130100,166491825,3640,3635,3640,3635,59
|
|
20240723,130000,166277340,3635,3635,3640,3635,451
|
|
20240723,125900,164637950,3635,3630,3635,3630,4
|
|
20240723,125800,164623415,3630,3630,3630,3630,257
|
|
20240723,125700,163690505,3630,3625,3630,3625,297
|
|
20240723,125600,162613875,3630,3630,3630,3630,0
|
|
20240723,125500,162613875,3630,3625,3630,3625,13
|
|
20240723,125400,162566725,3620,3620,3620,3620,0
|
|
20240723,125300,162566725,3620,3620,3620,3620,0
|
|
20240723,125200,162566725,3620,3620,3620,3620,196
|
|
20240723,125100,161857205,3620,3620,3620,3620,0
|
|
20240723,125000,161857205,3620,3620,3620,3620,87
|
|
20240723,124900,161542265,3620,3620,3620,3620,0
|
|
20240723,124800,161542265,3620,3620,3620,3620,0
|
|
20240723,124700,161542265,3620,3620,3620,3620,100
|
|
20240723,124600,161180265,3630,3630,3630,3630,0
|
|
20240723,124500,161180265,3630,3630,3630,3630,0
|
|
20240723,124400,161180265,3630,3625,3630,3615,617
|
|
20240723,124300,158949770,3625,3625,3625,3625,30
|
|
20240723,124200,158841020,3625,3625,3625,3625,100
|
|
20240723,124100,158478520,3630,3620,3630,3620,615
|
|
20240723,124000,156246715,3615,3615,3615,3615,0
|
|
20240723,123900,156246715,3615,3615,3615,3615,0
|
|
20240723,123800,156246715,3615,3615,3615,3615,13
|
|
20240723,123700,156199720,3620,3620,3620,3620,0
|
|
20240723,123600,156199720,3620,3620,3620,3620,0
|
|
20240723,123500,156199720,3620,3620,3620,3620,0
|
|
20240723,123400,156199720,3620,3620,3620,3620,0
|
|
20240723,123300,156199720,3620,3615,3620,3615,43
|
|
20240723,123200,156044265,3620,3620,3620,3620,0
|
|
20240723,123100,156044265,3620,3620,3620,3620,0
|
|
20240723,123000,156044265,3620,3620,3620,3620,0
|
|
20240723,122900,156044265,3620,3620,3620,3620,0
|
|
20240723,122800,156044265,3620,3620,3620,3620,0
|
|
20240723,122700,156044265,3620,3620,3620,3620,0
|
|
20240723,122600,156044265,3620,3620,3620,3620,0
|
|
20240723,122500,156044265,3620,3620,3620,3620,1
|
|
20240723,122400,156040645,3615,3615,3615,3615,22
|
|
20240723,122300,155961115,3615,3620,3620,3615,21
|
|
20240723,122200,155885195,3620,3620,3620,3620,0
|
|
20240723,122100,155885195,3620,3620,3620,3620,0
|
|
20240723,122000,155885195,3620,3620,3620,3620,0
|
|
20240723,121900,155885195,3620,3620,3620,3620,0
|
|
20240723,121800,155885195,3620,3620,3620,3620,0
|
|
20240723,121700,155885195,3620,3620,3620,3620,0
|
|
20240723,121600,155885195,3620,3620,3620,3620,1
|
|
20240723,121500,155881575,3620,3625,3625,3620,6
|
|
20240723,121400,155859850,3630,3630,3630,3630,0
|
|
20240723,121300,155859850,3630,3625,3630,3625,26
|
|
20240723,121200,155765580,3630,3630,3630,3630,0
|
|
20240723,121100,155765580,3630,3630,3630,3630,1
|
|
20240723,121000,155761950,3630,3630,3630,3630,1
|
|
20240723,120900,155758320,3630,3625,3630,3625,5
|
|
20240723,120800,155740175,3625,3625,3625,3625,400
|
|
20240723,120700,154290175,3625,3625,3625,3625,0
|
|
20240723,120600,154290175,3625,3625,3625,3625,0
|
|
20240723,120500,154290175,3625,3625,3625,3625,0
|
|
20240723,120400,154290175,3625,3625,3625,3625,1
|
|
20240723,120300,154286550,3625,3625,3625,3625,0
|
|
20240723,120200,154286550,3625,3625,3625,3625,0
|
|
20240723,120100,154286550,3625,3625,3625,3625,0
|
|
20240723,120000,154286550,3625,3625,3625,3625,0
|
|
20240723,115900,154286550,3625,3620,3625,3620,2
|
|
20240723,115800,154279305,3625,3625,3625,3610,1003
|
|
20240723,115700,150657765,3625,3625,3625,3625,5
|
|
20240723,115600,150639640,3630,3630,3630,3630,2
|
|
20240723,115500,150632380,3630,3620,3630,3620,43
|
|
20240723,115400,150476675,3620,3620,3620,3620,0
|
|
20240723,115300,150476675,3620,3620,3620,3620,8
|
|
20240723,115200,150447715,3620,3610,3620,3610,8
|
|
20240723,115100,150418765,3615,3615,3615,3615,341
|
|
20240723,115000,149186050,3615,3615,3615,3615,26
|
|
20240723,114900,149092060,3615,3615,3615,3615,0
|
|
20240723,114800,149092060,3615,3615,3615,3615,300
|
|
20240723,114700,148007560,3615,3615,3615,3615,0
|
|
20240723,114600,148007560,3615,3615,3615,3615,0
|
|
20240723,114500,148007560,3615,3615,3615,3615,5
|
|
20240723,114400,147989485,3615,3610,3615,3610,21
|
|
20240723,114300,147913670,3610,3610,3610,3610,0
|
|
20240723,114200,147913670,3610,3610,3610,3610,0
|
|
20240723,114100,147913670,3610,3610,3610,3610,10
|
|
20240723,114000,147877570,3615,3615,3615,3615,0
|
|
20240723,113900,147877570,3615,3615,3615,3615,1
|
|
20240723,113800,147873955,3615,3615,3615,3615,0
|
|
20240723,113700,147873955,3615,3615,3615,3615,0
|
|
20240723,113600,147873955,3615,3615,3615,3615,0
|
|
20240723,113500,147873955,3615,3615,3615,3615,1
|
|
20240723,113400,147870340,3615,3615,3615,3615,1
|
|
20240723,113300,147866725,3615,3615,3615,3615,0
|
|
20240723,113200,147866725,3615,3615,3615,3615,0
|
|
20240723,113100,147866725,3615,3615,3615,3615,0
|
|
20240723,113000,147866725,3615,3605,3615,3605,557
|
|
20240723,112900,145858685,3615,3615,3615,3615,0
|
|
20240723,112800,145858685,3615,3615,3615,3615,0
|
|
20240723,112700,145858685,3615,3615,3615,3615,0
|
|
20240723,112600,145858685,3615,3615,3615,3615,0
|
|
20240723,112500,145858685,3615,3615,3615,3615,0
|
|
20240723,112400,145858685,3615,3615,3615,3615,3
|
|
20240723,112300,145847840,3615,3615,3615,3615,0
|
|
20240723,112200,145847840,3615,3615,3615,3615,0
|
|
20240723,112100,145847840,3615,3615,3615,3615,60
|
|
20240723,112000,145630940,3615,3615,3615,3615,0
|
|
20240723,111900,145630940,3615,3615,3615,3615,0
|
|
20240723,111800,145630940,3615,3615,3615,3615,0
|
|
20240723,111700,145630940,3615,3615,3615,3615,0
|
|
20240723,111600,145630940,3615,3615,3615,3615,2
|
|
20240723,111500,145623710,3615,3615,3615,3615,0
|
|
20240723,111400,145623710,3615,3615,3615,3615,1
|
|
20240723,111300,145620095,3615,3615,3615,3615,0
|
|
20240723,111200,145620095,3615,3615,3615,3615,2
|
|
20240723,111100,145612865,3610,3610,3610,3610,0
|
|
20240723,111000,145612865,3610,3610,3610,3610,0
|
|
20240723,110900,145612865,3610,3610,3610,3610,400
|
|
20240723,110800,144168865,3600,3600,3600,3600,1185
|
|
20240723,110700,139902865,3605,3605,3605,3605,915
|
|
20240723,110600,136604290,3610,3610,3610,3610,0
|
|
20240723,110500,136604290,3610,3610,3610,3610,231
|
|
20240723,110400,135770380,3615,3615,3615,3615,1
|
|
20240723,110300,135766765,3610,3610,3615,3610,40
|
|
20240723,110200,135622360,3615,3615,3615,3615,1
|
|
20240723,110100,135618745,3615,3615,3615,3615,0
|
|
20240723,110000,135618745,3615,3615,3615,3615,0
|
|
20240723,105900,135618745,3615,3610,3615,3605,101
|
|
20240723,105800,135254610,3605,3605,3605,3605,100
|
|
20240723,105700,134894110,3605,3610,3610,3605,1807
|
|
20240723,105600,128376200,3610,3610,3610,3610,0
|
|
20240723,105500,128376200,3610,3610,3610,3610,1
|
|
20240723,105400,128372590,3615,3615,3615,3615,0
|
|
20240723,105300,128372590,3615,3615,3615,3615,0
|
|
20240723,105200,128372590,3615,3615,3615,3615,0
|
|
20240723,105100,128372590,3615,3615,3615,3615,0
|
|
20240723,105000,128372590,3615,3615,3615,3615,0
|
|
20240723,104900,128372590,3615,3615,3615,3615,0
|
|
20240723,104800,128372590,3615,3615,3615,3615,0
|
|
20240723,104700,128372590,3615,3615,3615,3615,0
|
|
20240723,104600,128372590,3615,3615,3615,3615,0
|
|
20240723,104500,128372590,3615,3615,3615,3615,15
|
|
20240723,104400,128318365,3615,3615,3615,3615,3
|
|
20240723,104300,128307520,3615,3615,3615,3615,34
|
|
20240723,104200,128184610,3615,3615,3615,3615,0
|
|
20240723,104100,128184610,3615,3615,3615,3615,0
|
|
20240723,104000,128184610,3615,3615,3615,3615,0
|
|
20240723,103900,128184610,3615,3615,3615,3615,0
|
|
20240723,103800,128184610,3615,3605,3615,3605,10
|
|
20240723,103700,128148550,3605,3605,3605,3605,0
|
|
20240723,103600,128148550,3605,3605,3605,3605,15
|
|
20240723,103500,128094475,3605,3605,3605,3605,20
|
|
20240723,103400,128022375,3605,3605,3605,3605,300
|
|
20240723,103300,126940875,3615,3615,3615,3615,3
|
|
20240723,103200,126930030,3605,3605,3605,3605,0
|
|
20240723,103100,126930030,3605,3605,3605,3605,80
|
|
20240723,103000,126641630,3605,3605,3605,3605,900
|
|
20240723,102900,123397130,3605,3605,3605,3605,0
|
|
20240723,102800,123397130,3605,3615,3615,3605,4001
|
|
20240723,102700,108945990,3615,3615,3615,3615,1
|
|
20240723,102600,108942375,3615,3620,3620,3615,135
|
|
20240723,102500,108453680,3620,3620,3620,3620,500
|
|
20240723,102400,106643680,3625,3625,3625,3625,0
|
|
20240723,102300,106643680,3625,3625,3625,3625,0
|
|
20240723,102200,106643680,3625,3625,3625,3625,2000
|
|
20240723,102100,99393680,3625,3625,3625,3625,5
|
|
20240723,102000,99375555,3615,3615,3615,3615,0
|
|
20240723,101900,99375555,3615,3625,3625,3615,2
|
|
20240723,101800,99368315,3620,3625,3625,3620,18
|
|
20240723,101700,99303125,3625,3625,3625,3625,0
|
|
20240723,101600,99303125,3625,3615,3625,3615,118
|
|
20240723,101500,98876445,3615,3615,3615,3615,11
|
|
20240723,101400,98836680,3610,3610,3610,3610,1
|
|
20240723,101300,98833070,3615,3615,3615,3615,0
|
|
20240723,101200,98833070,3615,3615,3615,3615,0
|
|
20240723,101100,98833070,3615,3615,3615,3615,50
|
|
20240723,101000,98652320,3615,3615,3615,3615,0
|
|
20240723,100900,98652320,3615,3620,3620,3615,42
|
|
20240723,100800,98500440,3625,3625,3625,3625,1
|
|
20240723,100700,98496815,3620,3625,3625,3620,4
|
|
20240723,100600,98482330,3620,3625,3625,3620,6
|
|
20240723,100500,98460590,3630,3620,3630,3620,19
|
|
20240723,100400,98391770,3630,3615,3630,3615,39
|
|
20240723,100300,98250505,3610,3615,3630,3600,249
|
|
20240723,100200,97352070,3605,3615,3615,3605,775
|
|
20240723,100100,94557780,3615,3615,3615,3615,10
|
|
20240723,100000,94521630,3615,3615,3615,3615,31
|
|
20240723,095900,94409565,3615,3615,3615,3615,6
|
|
20240723,095800,94387875,3615,3615,3615,3615,49
|
|
20240723,095700,94210740,3615,3615,3615,3615,0
|
|
20240723,095600,94210740,3615,3610,3615,3605,285
|
|
20240723,095500,93182135,3610,3610,3630,3610,386
|
|
20240723,095400,91787225,3610,3615,3620,3605,2005
|
|
20240723,095300,84555915,3615,3625,3630,3615,203
|
|
20240723,095200,83821500,3630,3625,3630,3625,23
|
|
20240723,095100,83738055,3630,3620,3630,3620,2852
|
|
20240723,095000,73413295,3620,3625,3625,3620,1400
|
|
20240723,094900,68345070,3630,3630,3630,3630,0
|
|
20240723,094800,68345070,3630,3630,3630,3630,0
|
|
20240723,094700,68345070,3630,3630,3630,3630,1
|
|
20240723,094600,68341440,3625,3625,3625,3625,110
|
|
20240723,094500,67942690,3630,3630,3630,3630,0
|
|
20240723,094400,67942690,3630,3630,3630,3630,51
|
|
20240723,094300,67757560,3630,3630,3630,3630,2
|
|
20240723,094200,67750300,3620,3620,3630,3620,1127
|
|
20240723,094100,63670550,3620,3620,3630,3610,1919
|
|
20240723,094000,56726090,3620,3620,3620,3620,472
|
|
20240723,093900,55017450,3625,3625,3625,3625,0
|
|
20240723,093800,55017450,3625,3630,3630,3625,558
|
|
20240723,093700,52994630,3635,3635,3635,3635,0
|
|
20240723,093600,52994630,3635,3635,3635,3630,68
|
|
20240723,093500,52747685,3635,3635,3635,3635,0
|
|
20240723,093400,52747685,3635,3630,3635,3630,4
|
|
20240723,093300,52733160,3635,3635,3635,3635,21
|
|
20240723,093200,52656825,3635,3635,3635,3635,0
|
|
20240723,093100,52656825,3635,3630,3635,3630,3
|
|
20240723,093000,52645925,3635,3630,3640,3630,6
|
|
20240723,092900,52624110,3630,3630,3630,3630,2
|
|
20240723,092800,52616850,3640,3630,3640,3630,1332
|
|
20240723,092700,47781670,3635,3640,3640,3635,131
|
|
20240723,092600,47305480,3640,3640,3640,3640,0
|
|
20240723,092500,47305480,3640,3635,3640,3635,38
|
|
20240723,092400,47167210,3640,3640,3640,3640,0
|
|
20240723,092300,47167210,3640,3640,3640,3640,359
|
|
20240723,092200,45860450,3645,3640,3645,3640,2495
|
|
20240723,092100,36778635,3640,3640,3645,3635,837
|
|
20240723,092000,33732440,3640,3640,3640,3640,0
|
|
20240723,091900,33732440,3640,3640,3640,3640,13
|
|
20240723,091800,33685120,3640,3640,3640,3640,929
|
|
20240723,091700,30303560,3635,3635,3635,3635,90
|
|
20240723,091600,29976410,3640,3640,3640,3640,570
|
|
20240723,091500,27901610,3640,3640,3640,3640,127
|
|
20240723,091400,27439330,3635,3640,3640,3635,47
|
|
20240723,091300,27268320,3635,3635,3635,3635,134
|
|
20240723,091200,26781230,3635,3635,3635,3635,140
|
|
20240723,091100,26272330,3630,3630,3630,3630,121
|
|
20240723,091000,25833100,3640,3630,3640,3630,2456
|
|
20240723,090900,16909920,3625,3625,3625,3625,0
|
|
20240723,090800,16909920,3625,3630,3630,3625,345
|
|
20240723,090700,15657575,3630,3625,3630,3625,1441
|
|
20240723,090600,10433840,3620,3625,3625,3620,582
|
|
20240723,090500,8324365,3625,3625,3625,3615,409
|
|
20240723,090400,6843735,3620,3620,3620,3620,334
|
|
20240723,090300,5634655,3625,3625,3625,3625,11
|
|
20240723,090200,5594780,3625,3620,3625,3620,48
|
|
20240723,090100,5420835,3615,3615,3615,3615,11
|
|
20240723,090000,5381070,3610,3605,3610,3605,1492
|