609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190600,365994080,3595,3595,3595,3595,2194
|
|
20240724,190500,365994080,3595,3595,3595,3595,0
|
|
20240724,190400,365994080,3595,3595,3595,3595,0
|
|
20240724,190300,365994080,3595,3595,3595,3595,0
|
|
20240724,190200,365994080,3595,3595,3595,3595,0
|
|
20240724,190100,365994080,3595,3595,3595,3595,0
|
|
20240724,190000,365994080,3595,3595,3595,3595,0
|
|
20240724,185900,365994080,3595,3595,3595,3595,0
|
|
20240724,185800,365994080,3595,3595,3595,3595,0
|
|
20240724,185700,365994080,3595,3595,3595,3595,0
|
|
20240724,185600,365994080,3595,3595,3595,3595,0
|
|
20240724,185500,365994080,3595,3595,3595,3595,0
|
|
20240724,185400,365994080,3595,3595,3595,3595,0
|
|
20240724,185300,365994080,3595,3595,3595,3595,0
|
|
20240724,185200,365994080,3595,3595,3595,3595,0
|
|
20240724,185100,365994080,3595,3595,3595,3595,0
|
|
20240724,185000,365994080,3595,3595,3595,3595,0
|
|
20240724,184900,365994080,3595,3595,3595,3595,0
|
|
20240724,184800,365994080,3595,3595,3595,3595,0
|
|
20240724,184700,365994080,3595,3595,3595,3595,0
|
|
20240724,184600,365994080,3595,3595,3595,3595,0
|
|
20240724,184500,365994080,3595,3595,3595,3595,0
|
|
20240724,184400,365994080,3595,3595,3595,3595,0
|
|
20240724,184300,365994080,3595,3595,3595,3595,0
|
|
20240724,184200,365994080,3595,3595,3595,3595,0
|
|
20240724,184100,365994080,3595,3595,3595,3595,0
|
|
20240724,184000,365994080,3595,3595,3595,3595,0
|
|
20240724,183900,365994080,3595,3595,3595,3595,0
|
|
20240724,183800,365994080,3595,3595,3595,3595,0
|
|
20240724,183700,365994080,3595,3595,3595,3595,0
|
|
20240724,183600,365994080,3595,3595,3595,3595,2194
|
|
20240724,183500,365994080,3595,3595,3595,3595,0
|
|
20240724,183400,365994080,3595,3595,3595,3595,0
|
|
20240724,183300,365994080,3595,3595,3595,3595,0
|
|
20240724,183200,365994080,3595,3595,3595,3595,0
|
|
20240724,183100,365994080,3595,3595,3595,3595,0
|
|
20240724,183000,365994080,3595,3595,3595,3595,0
|
|
20240724,182900,365994080,3595,3595,3595,3595,0
|
|
20240724,182800,365994080,3595,3595,3595,3595,0
|
|
20240724,182700,365994080,3595,3595,3595,3595,0
|
|
20240724,182600,365994080,3595,3595,3595,3595,0
|
|
20240724,182500,365994080,3595,3595,3595,3595,0
|
|
20240724,182400,365994080,3595,3595,3595,3595,0
|
|
20240724,182300,365994080,3595,3595,3595,3595,0
|
|
20240724,182200,365994080,3595,3595,3595,3595,0
|
|
20240724,182100,365994080,3595,3595,3595,3595,0
|
|
20240724,182000,365994080,3595,3595,3595,3595,0
|
|
20240724,181900,365994080,3595,3595,3595,3595,0
|
|
20240724,181800,365994080,3595,3595,3595,3595,0
|
|
20240724,181700,365994080,3595,3595,3595,3595,0
|
|
20240724,181600,365994080,3595,3595,3595,3595,0
|
|
20240724,181500,365994080,3595,3595,3595,3595,0
|
|
20240724,181400,365994080,3595,3595,3595,3595,0
|
|
20240724,181300,365994080,3595,3595,3595,3595,0
|
|
20240724,181200,365994080,3595,3595,3595,3595,0
|
|
20240724,181100,365994080,3595,3595,3595,3595,0
|
|
20240724,181000,365994080,3595,3595,3595,3595,0
|
|
20240724,180900,365994080,3595,3595,3595,3595,0
|
|
20240724,180800,365994080,3595,3595,3595,3595,0
|
|
20240724,180700,365994080,3595,3595,3595,3595,0
|
|
20240724,180600,365994080,3595,3595,3595,3595,2194
|
|
20240724,180500,365994080,3595,3595,3595,3595,0
|
|
20240724,180400,365994080,3595,3595,3595,3595,0
|
|
20240724,180300,365994080,3595,3595,3595,3595,0
|
|
20240724,180200,365994080,3595,3595,3595,3595,0
|
|
20240724,180100,365994080,3595,3595,3595,3595,0
|
|
20240724,180000,365994080,3595,3595,3595,3595,0
|
|
20240724,175900,365994080,3595,3595,3595,3595,0
|
|
20240724,175800,365994080,3595,3595,3595,3595,0
|
|
20240724,175700,365994080,3595,3595,3595,3595,0
|
|
20240724,175600,365994080,3595,3595,3595,3595,0
|
|
20240724,175500,365994080,3595,3595,3595,3595,0
|
|
20240724,175400,365994080,3595,3595,3595,3595,0
|
|
20240724,175300,365994080,3595,3595,3595,3595,0
|
|
20240724,175200,365994080,3595,3595,3595,3595,0
|
|
20240724,175100,365994080,3595,3595,3595,3595,0
|
|
20240724,175000,365994080,3595,3595,3595,3595,0
|
|
20240724,174900,365994080,3595,3595,3595,3595,0
|
|
20240724,174800,365994080,3595,3595,3595,3595,0
|
|
20240724,174700,365994080,3595,3595,3595,3595,0
|
|
20240724,174600,365994080,3595,3595,3595,3595,0
|
|
20240724,174500,365994080,3595,3595,3595,3595,0
|
|
20240724,174400,365994080,3595,3595,3595,3595,0
|
|
20240724,174300,365994080,3595,3595,3595,3595,0
|
|
20240724,174200,365994080,3595,3595,3595,3595,0
|
|
20240724,174100,365994080,3595,3595,3595,3595,0
|
|
20240724,174000,365994080,3595,3595,3595,3595,0
|
|
20240724,173900,365994080,3595,3595,3595,3595,0
|
|
20240724,173800,365994080,3595,3595,3595,3595,0
|
|
20240724,173700,365994080,3595,3595,3595,3595,0
|
|
20240724,173600,365994080,3595,3595,3595,3595,2194
|
|
20240724,173500,365994080,3595,3595,3595,3595,0
|
|
20240724,173400,365994080,3595,3595,3595,3595,0
|
|
20240724,173300,365994080,3595,3595,3595,3595,0
|
|
20240724,173200,365994080,3595,3595,3595,3595,0
|
|
20240724,173100,365994080,3595,3595,3595,3595,0
|
|
20240724,173000,365994080,3595,3595,3595,3595,0
|
|
20240724,172900,365994080,3595,3595,3595,3595,0
|
|
20240724,172800,365994080,3595,3595,3595,3595,0
|
|
20240724,172700,365994080,3595,3595,3595,3595,0
|
|
20240724,172600,365994080,3595,3595,3595,3595,0
|
|
20240724,172500,365994080,3595,3595,3595,3595,0
|
|
20240724,172400,365994080,3595,3595,3595,3595,0
|
|
20240724,172300,365994080,3595,3595,3595,3595,0
|
|
20240724,172200,365994080,3595,3595,3595,3595,0
|
|
20240724,172100,365994080,3595,3595,3595,3595,0
|
|
20240724,172000,365994080,3595,3595,3595,3595,0
|
|
20240724,171900,365994080,3595,3595,3595,3595,0
|
|
20240724,171800,365994080,3595,3595,3595,3595,0
|
|
20240724,171700,365994080,3595,3595,3595,3595,0
|
|
20240724,171600,365994080,3595,3595,3595,3595,0
|
|
20240724,171500,365994080,3595,3595,3595,3595,0
|
|
20240724,171400,365994080,3595,3595,3595,3595,0
|
|
20240724,171300,365994080,3595,3595,3595,3595,0
|
|
20240724,171200,365994080,3595,3595,3595,3595,0
|
|
20240724,171100,365994080,3595,3595,3595,3595,0
|
|
20240724,171000,365994080,3595,3595,3595,3595,0
|
|
20240724,170900,365994080,3595,3595,3595,3595,0
|
|
20240724,170800,365994080,3595,3595,3595,3595,0
|
|
20240724,170700,365994080,3595,3595,3595,3595,0
|
|
20240724,170600,365994080,3595,3595,3595,3595,2194
|
|
20240724,170500,365994080,3595,3595,3595,3595,0
|
|
20240724,170400,365994080,3595,3595,3595,3595,0
|
|
20240724,170300,365994080,3595,3595,3595,3595,0
|
|
20240724,170200,365994080,3595,3595,3595,3595,0
|
|
20240724,170100,365994080,3595,3595,3595,3595,0
|
|
20240724,170000,365994080,3595,3595,3595,3595,0
|
|
20240724,165900,365994080,3595,3595,3595,3595,0
|
|
20240724,165800,365994080,3595,3595,3595,3595,0
|
|
20240724,165700,365994080,3595,3595,3595,3595,0
|
|
20240724,165600,365994080,3595,3595,3595,3595,0
|
|
20240724,165500,365994080,3595,3595,3595,3595,0
|
|
20240724,165400,365994080,3595,3595,3595,3595,0
|
|
20240724,165300,365994080,3595,3595,3595,3595,0
|
|
20240724,165200,365994080,3595,3595,3595,3595,0
|
|
20240724,165100,365994080,3595,3595,3595,3595,0
|
|
20240724,165000,365994080,3595,3595,3595,3595,0
|
|
20240724,164900,365994080,3595,3595,3595,3595,0
|
|
20240724,164800,365994080,3595,3595,3595,3595,0
|
|
20240724,164700,365994080,3595,3595,3595,3595,0
|
|
20240724,164600,365994080,3595,3595,3595,3595,0
|
|
20240724,164500,365994080,3595,3595,3595,3595,0
|
|
20240724,164400,365994080,3595,3595,3595,3595,0
|
|
20240724,164300,365994080,3595,3595,3595,3595,0
|
|
20240724,164200,365994080,3595,3595,3595,3595,0
|
|
20240724,164100,365994080,3595,3595,3595,3595,0
|
|
20240724,164000,365994080,3595,3595,3595,3595,0
|
|
20240724,163900,365994080,3595,3595,3595,3595,0
|
|
20240724,163800,365994080,3595,3595,3595,3595,0
|
|
20240724,163700,365994080,3595,3595,3595,3595,0
|
|
20240724,163600,365994080,3595,3595,3595,3595,2194
|
|
20240724,163500,365994080,3595,3595,3595,3595,0
|
|
20240724,163400,365994080,3595,3595,3595,3595,0
|
|
20240724,163300,365994080,3595,3595,3595,3595,0
|
|
20240724,163200,365994080,3595,3595,3595,3595,0
|
|
20240724,163100,365994080,3595,3595,3595,3595,0
|
|
20240724,163000,365994080,3595,3595,3595,3595,0
|
|
20240724,162900,365994080,3595,3595,3595,3595,0
|
|
20240724,162800,365994080,3595,3595,3595,3595,0
|
|
20240724,162700,365994080,3595,3595,3595,3595,0
|
|
20240724,162600,365994080,3595,3595,3595,3595,0
|
|
20240724,162500,365994080,3595,3595,3595,3595,0
|
|
20240724,162400,365994080,3595,3595,3595,3595,0
|
|
20240724,162300,365994080,3595,3595,3595,3595,0
|
|
20240724,162200,365994080,3595,3595,3595,3595,0
|
|
20240724,162100,365994080,3595,3595,3595,3595,0
|
|
20240724,162000,365994080,3595,3595,3595,3595,0
|
|
20240724,161900,365994080,3595,3595,3595,3595,0
|
|
20240724,161800,365994080,3595,3595,3595,3595,0
|
|
20240724,161700,365994080,3595,3595,3595,3595,0
|
|
20240724,161600,365994080,3595,3595,3595,3595,0
|
|
20240724,161500,365994080,3595,3595,3595,3595,0
|
|
20240724,161400,365994080,3595,3595,3595,3595,0
|
|
20240724,161300,365994080,3595,3595,3595,3595,0
|
|
20240724,161200,365994080,3595,3595,3595,3595,0
|
|
20240724,161100,365994080,3595,3595,3595,3595,0
|
|
20240724,161000,365994080,3595,3595,3595,3595,0
|
|
20240724,160900,365994080,3595,3595,3595,3595,0
|
|
20240724,160800,365994080,3595,3595,3595,3595,0
|
|
20240724,160700,365994080,3595,3595,3595,3595,0
|
|
20240724,160600,365994080,3595,3595,3595,3595,2194
|
|
20240724,160500,365994080,3595,3595,3595,3595,0
|
|
20240724,160400,365994080,3595,3595,3595,3595,0
|
|
20240724,160300,365994080,3595,3595,3595,3595,0
|
|
20240724,160200,365994080,3595,3595,3595,3595,0
|
|
20240724,160100,365994080,3595,3595,3595,3595,0
|
|
20240724,160000,365994080,3595,3595,3595,3595,0
|
|
20240724,155900,365994080,3595,3595,3595,3595,0
|
|
20240724,155800,365994080,3595,3595,3595,3595,0
|
|
20240724,155700,365994080,3595,3595,3595,3595,0
|
|
20240724,155600,365994080,3595,3595,3595,3595,0
|
|
20240724,155500,365994080,3595,3595,3595,3595,0
|
|
20240724,155400,365994080,3595,3595,3595,3595,0
|
|
20240724,155300,365994080,3595,3595,3595,3595,0
|
|
20240724,155200,365994080,3595,3595,3595,3595,0
|
|
20240724,155100,365994080,3595,3595,3595,3595,0
|
|
20240724,155000,365994080,3595,3595,3595,3595,0
|
|
20240724,154900,365994080,3595,3595,3595,3595,0
|
|
20240724,154800,365994080,3595,3595,3595,3595,0
|
|
20240724,154700,365994080,3595,3595,3595,3595,0
|
|
20240724,154600,365994080,3595,3595,3595,3595,0
|
|
20240724,154500,365994080,3595,3595,3595,3595,0
|
|
20240724,154400,365994080,3595,3595,3595,3595,0
|
|
20240724,154300,365994080,3595,3595,3595,3595,0
|
|
20240724,154200,365994080,3595,3595,3595,3595,0
|
|
20240724,154100,365994080,3595,3595,3595,3595,0
|
|
20240724,154000,365994080,3595,3595,3595,3595,0
|
|
20240724,153900,365994080,3595,3595,3595,3595,0
|
|
20240724,153800,365994080,3595,3595,3595,3595,0
|
|
20240724,153700,365994080,3595,3595,3595,3595,0
|
|
20240724,153600,365994080,3595,3595,3595,3595,2194
|
|
20240724,153500,365994080,3595,3595,3595,3595,0
|
|
20240724,153400,365994080,3595,3595,3595,3595,0
|
|
20240724,153300,365994080,3595,3595,3595,3595,0
|
|
20240724,153200,365994080,3595,3595,3595,3595,0
|
|
20240724,153100,365994080,3595,3595,3595,3595,0
|
|
20240724,153000,365994080,3595,3595,3595,3595,2194
|
|
20240724,152900,358106650,3595,3595,3595,3595,0
|
|
20240724,152800,358106650,3595,3595,3595,3595,0
|
|
20240724,152700,358106650,3595,3595,3595,3595,0
|
|
20240724,152600,358106650,3595,3595,3595,3595,0
|
|
20240724,152500,358106650,3595,3595,3595,3595,0
|
|
20240724,152400,358106650,3595,3595,3595,3595,0
|
|
20240724,152300,358106650,3595,3595,3595,3595,0
|
|
20240724,152200,358106650,3595,3595,3595,3595,0
|
|
20240724,152100,358106650,3595,3595,3595,3595,0
|
|
20240724,152000,358106650,3595,3595,3595,3595,0
|
|
20240724,151900,358106650,3595,3605,3610,3595,535
|
|
20240724,151800,356180535,3600,3595,3600,3595,55
|
|
20240724,151700,355982615,3600,3595,3600,3595,4
|
|
20240724,151600,355968230,3595,3600,3600,3595,437
|
|
20240724,151500,354395205,3605,3595,3610,3595,7
|
|
20240724,151400,354369985,3595,3595,3595,3595,48
|
|
20240724,151300,354197425,3595,3600,3600,3595,797
|
|
20240724,151200,351328230,3600,3600,3600,3600,40
|
|
20240724,151100,351184230,3590,3590,3590,3590,940
|
|
20240724,151000,347809630,3600,3600,3600,3600,0
|
|
20240724,150900,347809630,3600,3600,3600,3600,14
|
|
20240724,150800,347759230,3600,3600,3600,3600,0
|
|
20240724,150700,347759230,3600,3595,3600,3595,630
|
|
20240724,150600,345492480,3595,3595,3595,3595,0
|
|
20240724,150500,345492480,3595,3595,3595,3595,1422
|
|
20240724,150400,340380390,3600,3600,3600,3600,0
|
|
20240724,150300,340380390,3600,3600,3610,3600,4
|
|
20240724,150200,340365980,3595,3595,3595,3595,0
|
|
20240724,150100,340365980,3595,3595,3595,3595,0
|
|
20240724,150000,340365980,3595,3595,3595,3595,0
|
|
20240724,145900,340365980,3595,3595,3595,3595,0
|
|
20240724,145800,340365980,3595,3595,3595,3595,0
|
|
20240724,145700,340365980,3595,3595,3595,3595,194
|
|
20240724,145600,339668550,3590,3590,3590,3590,2360
|
|
20240724,145500,331196150,3595,3600,3600,3595,3464
|
|
20240724,145400,318738305,3610,3610,3610,3610,0
|
|
20240724,145300,318738305,3610,3610,3610,3610,0
|
|
20240724,145200,318738305,3610,3610,3610,3610,1
|
|
20240724,145100,318734695,3600,3600,3600,3600,0
|
|
20240724,145000,318734695,3600,3600,3600,3600,572
|
|
20240724,144900,316675495,3615,3600,3615,3600,127
|
|
20240724,144800,316217995,3615,3615,3615,3615,0
|
|
20240724,144700,316217995,3615,3615,3615,3615,0
|
|
20240724,144600,316217995,3615,3615,3615,3615,0
|
|
20240724,144500,316217995,3615,3615,3615,3615,0
|
|
20240724,144400,316217995,3615,3615,3615,3615,0
|
|
20240724,144300,316217995,3615,3615,3615,3615,0
|
|
20240724,144200,316217995,3615,3615,3615,3615,1
|
|
20240724,144100,316214380,3600,3600,3600,3600,0
|
|
20240724,144000,316214380,3600,3605,3605,3600,70
|
|
20240724,143900,315962375,3600,3600,3600,3600,0
|
|
20240724,143800,315962375,3600,3600,3600,3600,0
|
|
20240724,143700,315962375,3600,3615,3615,3600,115
|
|
20240724,143600,315547945,3615,3615,3615,3615,7
|
|
20240724,143500,315522640,3615,3615,3615,3615,0
|
|
20240724,143400,315522640,3615,3605,3615,3605,704
|
|
20240724,143300,312981395,3610,3610,3610,3610,0
|
|
20240724,143200,312981395,3610,3610,3610,3610,0
|
|
20240724,143100,312981395,3610,3610,3610,3610,1
|
|
20240724,143000,312977785,3610,3610,3610,3610,138
|
|
20240724,142900,312479605,3605,3605,3605,3605,51
|
|
20240724,142800,312295750,3605,3605,3605,3605,76
|
|
20240724,142700,312021770,3605,3600,3605,3600,141
|
|
20240724,142600,311514165,3595,3595,3595,3595,18
|
|
20240724,142500,311449455,3595,3595,3595,3595,18
|
|
20240724,142400,311384745,3600,3600,3600,3600,0
|
|
20240724,142300,311384745,3600,3595,3600,3595,888
|
|
20240724,142200,308191885,3595,3595,3595,3595,0
|
|
20240724,142100,308191885,3595,3595,3595,3595,0
|
|
20240724,142000,308191885,3595,3595,3595,3595,200
|
|
20240724,141900,307472885,3600,3600,3600,3600,0
|
|
20240724,141800,307472885,3600,3600,3600,3600,0
|
|
20240724,141700,307472885,3600,3600,3600,3600,0
|
|
20240724,141600,307472885,3600,3600,3600,3600,30
|
|
20240724,141500,307364885,3600,3600,3600,3600,50
|
|
20240724,141400,307184885,3595,3595,3595,3595,135
|
|
20240724,141300,306699560,3600,3600,3600,3600,300
|
|
20240724,141200,305619560,3600,3600,3600,3600,5
|
|
20240724,141100,305601560,3600,3600,3600,3600,0
|
|
20240724,141000,305601560,3600,3600,3600,3600,0
|
|
20240724,140900,305601560,3600,3600,3600,3600,1
|
|
20240724,140800,305597960,3600,3600,3600,3600,20
|
|
20240724,140700,305525960,3600,3600,3600,3600,5
|
|
20240724,140600,305507960,3595,3600,3600,3595,556
|
|
20240724,140500,303509135,3595,3600,3600,3595,849
|
|
20240724,140400,300456975,3590,3590,3590,3590,0
|
|
20240724,140300,300456975,3590,3600,3600,3590,2028
|
|
20240724,140200,293171175,3605,3600,3605,3600,1000
|
|
20240724,140100,289567570,3600,3605,3605,3600,1549
|
|
20240724,140000,283991165,3605,3605,3605,3605,0
|
|
20240724,135900,283991165,3605,3605,3605,3605,4
|
|
20240724,135800,283976745,3605,3605,3605,3605,279
|
|
20240724,135700,282970950,3620,3620,3620,3620,0
|
|
20240724,135600,282970950,3620,3620,3620,3620,0
|
|
20240724,135500,282970950,3620,3620,3620,3620,0
|
|
20240724,135400,282970950,3620,3620,3620,3620,0
|
|
20240724,135300,282970950,3620,3610,3620,3610,8
|
|
20240724,135200,282942035,3605,3610,3610,3605,733
|
|
20240724,135100,280299565,3620,3615,3620,3615,16
|
|
20240724,135000,280241655,3615,3610,3615,3610,1001
|
|
20240724,134900,276628040,3610,3610,3610,3610,0
|
|
20240724,134800,276628040,3610,3610,3610,3610,0
|
|
20240724,134700,276628040,3610,3610,3610,3610,1
|
|
20240724,134600,276624430,3600,3600,3600,3600,0
|
|
20240724,134500,276624430,3600,3600,3600,3600,1800
|
|
20240724,134400,270144430,3605,3605,3605,3605,3478
|
|
20240724,134300,257606240,3605,3605,3605,3605,21
|
|
20240724,134200,257530535,3605,3605,3605,3605,200
|
|
20240724,134100,256809535,3610,3610,3610,3610,1
|
|
20240724,134000,256805925,3610,3615,3615,3610,22
|
|
20240724,133900,256726500,3620,3620,3620,3620,1
|
|
20240724,133800,256722880,3605,3610,3610,3605,103
|
|
20240724,133700,256351560,3610,3610,3610,3610,10
|
|
20240724,133600,256315460,3610,3610,3610,3610,0
|
|
20240724,133500,256315460,3610,3610,3610,3610,0
|
|
20240724,133400,256315460,3610,3610,3610,3610,195
|
|
20240724,133300,255611510,3620,3620,3620,3620,1
|
|
20240724,133200,255607890,3615,3615,3615,3615,0
|
|
20240724,133100,255607890,3615,3615,3615,3615,13
|
|
20240724,133000,255560895,3620,3620,3620,3620,0
|
|
20240724,132900,255560895,3620,3620,3620,3620,0
|
|
20240724,132800,255560895,3620,3620,3620,3620,0
|
|
20240724,132700,255560895,3620,3620,3620,3620,0
|
|
20240724,132600,255560895,3620,3620,3620,3620,2
|
|
20240724,132500,255553655,3615,3615,3615,3615,2
|
|
20240724,132400,255546425,3610,3610,3610,3610,89
|
|
20240724,132300,255225135,3610,3610,3610,3610,28
|
|
20240724,132200,255124055,3600,3605,3605,3600,1056
|
|
20240724,132100,251317425,3610,3610,3610,3610,0
|
|
20240724,132000,251317425,3610,3610,3610,3610,9
|
|
20240724,131900,251284935,3610,3610,3610,3610,7
|
|
20240724,131800,251259665,3605,3605,3605,3605,11
|
|
20240724,131700,251220010,3610,3610,3610,3610,0
|
|
20240724,131600,251220010,3610,3610,3610,3610,480
|
|
20240724,131500,249487210,3615,3615,3615,3615,0
|
|
20240724,131400,249487210,3615,3615,3615,3615,0
|
|
20240724,131300,249487210,3615,3615,3615,3615,0
|
|
20240724,131200,249487210,3615,3605,3615,3605,25
|
|
20240724,131100,249397075,3615,3615,3615,3615,9
|
|
20240724,131000,249364540,3615,3605,3615,3605,95
|
|
20240724,130900,249022055,3610,3610,3610,3610,443
|
|
20240724,130800,247422825,3610,3610,3610,3610,1
|
|
20240724,130700,247419215,3615,3615,3615,3615,0
|
|
20240724,130600,247419215,3615,3615,3615,3615,0
|
|
20240724,130500,247419215,3615,3615,3615,3615,0
|
|
20240724,130400,247419215,3615,3615,3615,3615,1
|
|
20240724,130300,247415600,3610,3610,3610,3610,0
|
|
20240724,130200,247415600,3610,3610,3610,3610,0
|
|
20240724,130100,247415600,3610,3610,3610,3610,0
|
|
20240724,130000,247415600,3610,3615,3615,3610,1201
|
|
20240724,125900,243079985,3610,3610,3610,3610,278
|
|
20240724,125800,242076405,3615,3615,3615,3615,0
|
|
20240724,125700,242076405,3615,3615,3615,3615,0
|
|
20240724,125600,242076405,3615,3615,3615,3615,0
|
|
20240724,125500,242076405,3615,3615,3615,3615,0
|
|
20240724,125400,242076405,3615,3615,3615,3615,14
|
|
20240724,125300,242025795,3605,3605,3605,3605,624
|
|
20240724,125200,239776275,3605,3605,3605,3605,0
|
|
20240724,125100,239776275,3605,3605,3605,3605,37
|
|
20240724,125000,239642890,3610,3610,3620,3610,6
|
|
20240724,124900,239621210,3610,3615,3620,3610,3
|
|
20240724,124800,239610365,3620,3615,3620,3615,3
|
|
20240724,124700,239599510,3615,3615,3620,3610,16
|
|
20240724,124600,239541670,3615,3620,3620,3615,4
|
|
20240724,124500,239527205,3610,3610,3615,3605,20
|
|
20240724,124400,239455020,3605,3605,3605,3605,155
|
|
20240724,124300,238896245,3610,3610,3610,3610,0
|
|
20240724,124200,238896245,3610,3610,3610,3610,0
|
|
20240724,124100,238896245,3610,3610,3610,3610,0
|
|
20240724,124000,238896245,3610,3605,3610,3605,4908
|
|
20240724,123900,221178855,3605,3605,3605,3605,0
|
|
20240724,123800,221178855,3605,3605,3605,3605,0
|
|
20240724,123700,221178855,3605,3605,3605,3605,0
|
|
20240724,123600,221178855,3605,3605,3605,3605,2
|
|
20240724,123500,221171645,3610,3610,3610,3610,1
|
|
20240724,123400,221168035,3610,3610,3610,3610,0
|
|
20240724,123300,221168035,3610,3610,3610,3610,0
|
|
20240724,123200,221168035,3610,3610,3610,3610,0
|
|
20240724,123100,221168035,3610,3610,3610,3610,0
|
|
20240724,123000,221168035,3610,3610,3610,3610,1
|
|
20240724,122900,221164425,3605,3605,3605,3605,0
|
|
20240724,122800,221164425,3605,3605,3605,3605,0
|
|
20240724,122700,221164425,3605,3605,3605,3605,0
|
|
20240724,122600,221164425,3605,3605,3605,3605,0
|
|
20240724,122500,221164425,3605,3605,3605,3605,0
|
|
20240724,122400,221164425,3605,3605,3605,3605,0
|
|
20240724,122300,221164425,3605,3605,3605,3605,0
|
|
20240724,122200,221164425,3605,3605,3605,3605,588
|
|
20240724,122100,219044685,3600,3600,3600,3600,0
|
|
20240724,122000,219044685,3600,3605,3605,3600,7226
|
|
20240724,121900,193027810,3600,3615,3615,3600,6011
|
|
20240724,121800,171348575,3625,3625,3625,3625,0
|
|
20240724,121700,171348575,3625,3625,3625,3625,0
|
|
20240724,121600,171348575,3625,3615,3625,3615,548
|
|
20240724,121500,169367545,3625,3625,3625,3625,0
|
|
20240724,121400,169367545,3625,3625,3625,3625,0
|
|
20240724,121300,169367545,3625,3625,3625,3625,0
|
|
20240724,121200,169367545,3625,3625,3625,3625,0
|
|
20240724,121100,169367545,3625,3625,3625,3625,0
|
|
20240724,121000,169367545,3625,3625,3625,3625,0
|
|
20240724,120900,169367545,3625,3625,3625,3625,0
|
|
20240724,120800,169367545,3625,3625,3625,3625,0
|
|
20240724,120700,169367545,3625,3625,3625,3625,0
|
|
20240724,120600,169367545,3625,3615,3625,3615,99
|
|
20240724,120500,169009650,3625,3625,3625,3625,1
|
|
20240724,120400,169006025,3615,3625,3625,3615,315
|
|
20240724,120300,167867290,3625,3625,3625,3625,0
|
|
20240724,120200,167867290,3625,3625,3625,3625,0
|
|
20240724,120100,167867290,3625,3625,3625,3625,0
|
|
20240724,120000,167867290,3625,3625,3625,3625,1
|
|
20240724,115900,167863665,3620,3620,3620,3620,0
|
|
20240724,115800,167863665,3620,3620,3620,3620,0
|
|
20240724,115700,167863665,3620,3620,3620,3620,0
|
|
20240724,115600,167863665,3620,3610,3620,3610,213
|
|
20240724,115500,167094725,3620,3620,3620,3620,1
|
|
20240724,115400,167091105,3610,3610,3610,3610,0
|
|
20240724,115300,167091105,3610,3610,3610,3610,0
|
|
20240724,115200,167091105,3610,3610,3610,3610,1
|
|
20240724,115100,167087495,3620,3615,3620,3615,1261
|
|
20240724,115000,162528975,3615,3625,3625,3615,301
|
|
20240724,114900,161440170,3630,3630,3630,3630,0
|
|
20240724,114800,161440170,3630,3630,3630,3630,0
|
|
20240724,114700,161440170,3630,3630,3630,3630,0
|
|
20240724,114600,161440170,3630,3630,3630,3630,92
|
|
20240724,114500,161106210,3630,3630,3630,3630,0
|
|
20240724,114400,161106210,3630,3630,3630,3630,0
|
|
20240724,114300,161106210,3630,3630,3630,3630,0
|
|
20240724,114200,161106210,3630,3625,3630,3625,2
|
|
20240724,114100,161098955,3630,3630,3630,3630,0
|
|
20240724,114000,161098955,3630,3630,3630,3630,0
|
|
20240724,113900,161098955,3630,3630,3630,3630,0
|
|
20240724,113800,161098955,3630,3630,3630,3630,14
|
|
20240724,113700,161048135,3620,3635,3635,3620,107
|
|
20240724,113600,160660630,3635,3625,3635,3620,66
|
|
20240724,113500,160421190,3630,3620,3630,3620,232
|
|
20240724,113400,159581335,3625,3625,3625,3625,0
|
|
20240724,113300,159581335,3625,3625,3625,3625,25
|
|
20240724,113200,159490710,3625,3625,3625,3625,28
|
|
20240724,113100,159389210,3625,3625,3625,3625,0
|
|
20240724,113000,159389210,3625,3630,3630,3625,95
|
|
20240724,112900,159044560,3630,3630,3630,3630,2
|
|
20240724,112800,159037300,3630,3625,3630,3625,12
|
|
20240724,112700,158993790,3625,3625,3625,3625,0
|
|
20240724,112600,158993790,3625,3625,3625,3625,3
|
|
20240724,112500,158982915,3625,3625,3625,3625,4
|
|
20240724,112400,158968415,3625,3625,3625,3625,5
|
|
20240724,112300,158950290,3625,3625,3625,3625,2
|
|
20240724,112200,158943040,3620,3620,3620,3620,123
|
|
20240724,112100,158497780,3620,3620,3620,3620,0
|
|
20240724,112000,158497780,3620,3620,3620,3620,0
|
|
20240724,111900,158497780,3620,3620,3620,3620,0
|
|
20240724,111800,158497780,3620,3620,3620,3620,2
|
|
20240724,111700,158490540,3620,3620,3620,3620,0
|
|
20240724,111600,158490540,3620,3620,3620,3620,38
|
|
20240724,111500,158352980,3620,3620,3620,3620,2
|
|
20240724,111400,158345740,3620,3620,3620,3620,0
|
|
20240724,111300,158345740,3620,3620,3620,3620,0
|
|
20240724,111200,158345740,3620,3620,3620,3620,0
|
|
20240724,111100,158345740,3620,3620,3620,3620,0
|
|
20240724,111000,158345740,3620,3620,3620,3620,0
|
|
20240724,110900,158345740,3620,3620,3620,3620,0
|
|
20240724,110800,158345740,3620,3610,3620,3610,9
|
|
20240724,110700,158313200,3610,3610,3620,3610,370
|
|
20240724,110600,156976655,3610,3610,3610,3610,0
|
|
20240724,110500,156976655,3610,3610,3610,3610,0
|
|
20240724,110400,156976655,3610,3610,3610,3610,0
|
|
20240724,110300,156976655,3610,3610,3610,3610,0
|
|
20240724,110200,156976655,3610,3610,3615,3610,131
|
|
20240724,110100,156503730,3615,3615,3615,3615,0
|
|
20240724,110000,156503730,3615,3615,3615,3615,4
|
|
20240724,105900,156489270,3615,3615,3615,3615,2
|
|
20240724,105800,156482040,3615,3615,3615,3615,2
|
|
20240724,105700,156474810,3610,3610,3610,3610,97
|
|
20240724,105600,156124640,3610,3610,3610,3610,0
|
|
20240724,105500,156124640,3610,3615,3620,3610,50
|
|
20240724,105400,155944035,3615,3615,3615,3615,0
|
|
20240724,105300,155944035,3615,3615,3615,3615,0
|
|
20240724,105200,155944035,3615,3620,3620,3615,103
|
|
20240724,105100,155571680,3615,3615,3620,3615,530
|
|
20240724,105000,153655725,3620,3620,3620,3620,0
|
|
20240724,104900,153655725,3620,3620,3620,3620,5
|
|
20240724,104800,153637625,3615,3615,3615,3615,0
|
|
20240724,104700,153637625,3615,3615,3615,3615,0
|
|
20240724,104600,153637625,3615,3630,3630,3615,380
|
|
20240724,104500,152263855,3620,3630,3630,3620,710
|
|
20240724,104400,149693635,3620,3620,3620,3620,50
|
|
20240724,104300,149512635,3620,3620,3620,3620,0
|
|
20240724,104200,149512635,3620,3620,3620,3620,0
|
|
20240724,104100,149512635,3620,3620,3620,3620,150
|
|
20240724,104000,148969635,3630,3630,3630,3630,1
|
|
20240724,103900,148966005,3620,3620,3620,3620,20
|
|
20240724,103800,148893605,3620,3625,3625,3620,793
|
|
20240724,103700,146020490,3625,3625,3625,3625,94
|
|
20240724,103600,145679740,3625,3625,3625,3625,0
|
|
20240724,103500,145679740,3625,3625,3625,3625,0
|
|
20240724,103400,145679740,3625,3625,3625,3625,0
|
|
20240724,103300,145679740,3625,3625,3625,3625,80
|
|
20240724,103200,145389740,3630,3630,3630,3630,0
|
|
20240724,103100,145389740,3630,3630,3630,3630,0
|
|
20240724,103000,145389740,3630,3630,3630,3630,0
|
|
20240724,102900,145389740,3630,3630,3630,3630,0
|
|
20240724,102800,145389740,3630,3630,3630,3630,0
|
|
20240724,102700,145389740,3630,3630,3630,3630,0
|
|
20240724,102600,145389740,3630,3630,3630,3630,1
|
|
20240724,102500,145386110,3625,3625,3625,3625,0
|
|
20240724,102400,145386110,3625,3625,3625,3625,675
|
|
20240724,102300,142939235,3625,3625,3625,3625,1
|
|
20240724,102200,142935610,3620,3620,3620,3620,2287
|
|
20240724,102100,134656670,3625,3625,3625,3625,0
|
|
20240724,102000,134656670,3625,3625,3625,3625,1
|
|
20240724,101900,134653045,3625,3625,3625,3625,2
|
|
20240724,101800,134645795,3625,3625,3625,3625,3
|
|
20240724,101700,134634920,3625,3625,3625,3625,0
|
|
20240724,101600,134634920,3625,3625,3625,3625,11
|
|
20240724,101500,134595045,3625,3625,3625,3625,150
|
|
20240724,101400,134051295,3625,3625,3625,3625,100
|
|
20240724,101300,133688795,3625,3625,3625,3625,0
|
|
20240724,101200,133688795,3625,3625,3625,3625,11
|
|
20240724,101100,133648920,3620,3620,3620,3620,0
|
|
20240724,101000,133648920,3620,3620,3620,3620,1305
|
|
20240724,100900,128924820,3620,3620,3620,3620,56
|
|
20240724,100800,128722100,3620,3620,3620,3620,0
|
|
20240724,100700,128722100,3620,3620,3620,3620,0
|
|
20240724,100600,128722100,3620,3620,3620,3620,300
|
|
20240724,100500,127636100,3625,3625,3625,3625,0
|
|
20240724,100400,127636100,3625,3625,3625,3625,3
|
|
20240724,100300,127625225,3625,3625,3625,3620,29
|
|
20240724,100200,127520200,3625,3625,3625,3625,6
|
|
20240724,100100,127498450,3625,3620,3625,3620,97
|
|
20240724,100000,127147305,3625,3620,3625,3620,141
|
|
20240724,095900,126636880,3625,3620,3625,3620,33
|
|
20240724,095800,126517415,3625,3625,3625,3625,2
|
|
20240724,095700,126510165,3625,3630,3630,3625,18
|
|
20240724,095600,126444870,3630,3630,3630,3630,91
|
|
20240724,095500,126114540,3630,3630,3630,3630,83
|
|
20240724,095400,125813250,3620,3620,3620,3620,3748
|
|
20240724,095300,112245490,3620,3620,3620,3620,2
|
|
20240724,095200,112238250,3620,3620,3620,3620,0
|
|
20240724,095100,112238250,3620,3620,3620,3620,0
|
|
20240724,095000,112238250,3620,3620,3620,3620,830
|
|
20240724,094900,109233650,3620,3620,3620,3620,0
|
|
20240724,094800,109233650,3620,3620,3620,3620,3000
|
|
20240724,094700,98373650,3620,3620,3620,3620,441
|
|
20240724,094600,96777230,3620,3620,3620,3620,0
|
|
20240724,094500,96777230,3620,3620,3620,3620,0
|
|
20240724,094400,96777230,3620,3620,3620,3620,700
|
|
20240724,094300,94243230,3620,3620,3630,3620,2143
|
|
20240724,094200,86484370,3615,3615,3615,3615,0
|
|
20240724,094100,86484370,3615,3615,3615,3615,305
|
|
20240724,094000,85381795,3615,3615,3615,3615,132
|
|
20240724,093900,84904615,3615,3615,3615,3615,0
|
|
20240724,093800,84904615,3615,3615,3615,3615,0
|
|
20240724,093700,84904615,3615,3615,3615,3615,1
|
|
20240724,093600,84901000,3615,3615,3615,3615,0
|
|
20240724,093500,84901000,3615,3615,3615,3615,0
|
|
20240724,093400,84901000,3615,3610,3615,3610,1140
|
|
20240724,093300,80781395,3610,3610,3610,3610,1
|
|
20240724,093200,80777785,3610,3610,3610,3610,100
|
|
20240724,093100,80416785,3610,3600,3610,3600,13633
|
|
20240724,093000,31337975,3590,3590,3590,3590,1820
|
|
20240724,092900,24804175,3590,3590,3590,3590,0
|
|
20240724,092800,24804175,3590,3590,3590,3590,44
|
|
20240724,092700,24646215,3590,3590,3590,3590,10
|
|
20240724,092600,24610315,3590,3590,3590,3590,2077
|
|
20240724,092500,17153885,3595,3595,3595,3595,5
|
|
20240724,092400,17135910,3595,3595,3600,3595,46
|
|
20240724,092300,16970530,3595,3605,3605,3595,796
|
|
20240724,092200,14102530,3605,3605,3605,3605,176
|
|
20240724,092100,13468050,3605,3610,3615,3605,18
|
|
20240724,092000,13403010,3615,3615,3615,3615,31
|
|
20240724,091900,13290945,3615,3615,3615,3615,30
|
|
20240724,091800,13182495,3615,3615,3615,3615,100
|
|
20240724,091700,12820995,3615,3615,3615,3615,45
|
|
20240724,091600,12658320,3615,3615,3615,3615,1
|
|
20240724,091500,12654705,3615,3615,3615,3615,5
|
|
20240724,091400,12636630,3615,3615,3615,3605,30
|
|
20240724,091300,12528335,3615,3615,3620,3605,140
|
|
20240724,091200,12022255,3615,3610,3615,3600,294
|
|
20240724,091100,10962025,3620,3620,3620,3620,0
|
|
20240724,091000,10962025,3620,3620,3620,3615,17
|
|
20240724,090900,10900560,3620,3620,3620,3620,6
|
|
20240724,090800,10878840,3620,3620,3620,3620,2
|
|
20240724,090700,10871600,3615,3615,3620,3615,830
|
|
20240724,090600,7869395,3615,3620,3620,3615,2
|
|
20240724,090500,7862160,3620,3620,3620,3620,0
|
|
20240724,090400,7862160,3620,3620,3620,3620,0
|
|
20240724,090300,7862160,3620,3620,3620,3620,0
|
|
20240724,090200,7862160,3620,3620,3620,3620,1
|
|
20240724,090100,7858540,3620,3620,3620,3620,0
|
|
20240724,090000,7858540,3620,3590,3620,3590,2189
|