574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183100,349926320,5050,5050,5050,5050,355
|
|
20240724,183000,349926320,5050,5050,5050,5050,0
|
|
20240724,182900,349926320,5050,5050,5050,5050,0
|
|
20240724,182800,349926320,5050,5050,5050,5050,0
|
|
20240724,182700,349926320,5050,5050,5050,5050,0
|
|
20240724,182600,349926320,5050,5050,5050,5050,0
|
|
20240724,182500,349926320,5050,5050,5050,5050,0
|
|
20240724,182400,349926320,5050,5050,5050,5050,0
|
|
20240724,182300,349926320,5050,5050,5050,5050,0
|
|
20240724,182200,349926320,5050,5050,5050,5050,0
|
|
20240724,182100,349926320,5050,5050,5050,5050,0
|
|
20240724,182000,349926320,5050,5050,5050,5050,0
|
|
20240724,181900,349926320,5050,5050,5050,5050,0
|
|
20240724,181800,349926320,5050,5050,5050,5050,0
|
|
20240724,181700,349926320,5050,5050,5050,5050,0
|
|
20240724,181600,349926320,5050,5050,5050,5050,0
|
|
20240724,181500,349926320,5050,5050,5050,5050,0
|
|
20240724,181400,349926320,5050,5050,5050,5050,0
|
|
20240724,181300,349926320,5050,5050,5050,5050,0
|
|
20240724,181200,349926320,5050,5050,5050,5050,0
|
|
20240724,181100,349926320,5050,5050,5050,5050,0
|
|
20240724,181000,349926320,5050,5050,5050,5050,0
|
|
20240724,180900,349926320,5050,5050,5050,5050,0
|
|
20240724,180800,349926320,5050,5050,5050,5050,0
|
|
20240724,180700,349926320,5050,5050,5050,5050,0
|
|
20240724,180600,349926320,5050,5050,5050,5050,0
|
|
20240724,180500,349926320,5050,5050,5050,5050,0
|
|
20240724,180400,349926320,5050,5050,5050,5050,0
|
|
20240724,180300,349926320,5050,5050,5050,5050,0
|
|
20240724,180200,349926320,5050,5050,5050,5050,0
|
|
20240724,180100,349926320,5050,5050,5050,5050,355
|
|
20240724,180000,349926320,5050,5050,5050,5050,0
|
|
20240724,175900,349926320,5050,5050,5050,5050,0
|
|
20240724,175800,349926320,5050,5050,5050,5050,0
|
|
20240724,175700,349926320,5050,5050,5050,5050,0
|
|
20240724,175600,349926320,5050,5050,5050,5050,0
|
|
20240724,175500,349926320,5050,5050,5050,5050,0
|
|
20240724,175400,349926320,5050,5050,5050,5050,0
|
|
20240724,175300,349926320,5050,5050,5050,5050,0
|
|
20240724,175200,349926320,5050,5050,5050,5050,0
|
|
20240724,175100,349926320,5050,5050,5050,5050,0
|
|
20240724,175000,349926320,5050,5050,5050,5050,0
|
|
20240724,174900,349926320,5050,5050,5050,5050,0
|
|
20240724,174800,349926320,5050,5050,5050,5050,0
|
|
20240724,174700,349926320,5050,5050,5050,5050,0
|
|
20240724,174600,349926320,5050,5050,5050,5050,0
|
|
20240724,174500,349926320,5050,5050,5050,5050,0
|
|
20240724,174400,349926320,5050,5050,5050,5050,0
|
|
20240724,174300,349926320,5050,5050,5050,5050,0
|
|
20240724,174200,349926320,5050,5050,5050,5050,0
|
|
20240724,174100,349926320,5050,5050,5050,5050,0
|
|
20240724,174000,349926320,5050,5050,5050,5050,0
|
|
20240724,173900,349926320,5050,5050,5050,5050,0
|
|
20240724,173800,349926320,5050,5050,5050,5050,0
|
|
20240724,173700,349926320,5050,5050,5050,5050,0
|
|
20240724,173600,349926320,5050,5050,5050,5050,0
|
|
20240724,173500,349926320,5050,5050,5050,5050,0
|
|
20240724,173400,349926320,5050,5050,5050,5050,0
|
|
20240724,173300,349926320,5050,5050,5050,5050,0
|
|
20240724,173200,349926320,5050,5050,5050,5050,0
|
|
20240724,173100,349926320,5050,5050,5050,5050,355
|
|
20240724,173000,349926320,5050,5050,5050,5050,0
|
|
20240724,172900,349926320,5050,5050,5050,5050,0
|
|
20240724,172800,349926320,5050,5050,5050,5050,0
|
|
20240724,172700,349926320,5050,5050,5050,5050,0
|
|
20240724,172600,349926320,5050,5050,5050,5050,0
|
|
20240724,172500,349926320,5050,5050,5050,5050,0
|
|
20240724,172400,349926320,5050,5050,5050,5050,0
|
|
20240724,172300,349926320,5050,5050,5050,5050,0
|
|
20240724,172200,349926320,5050,5050,5050,5050,0
|
|
20240724,172100,349926320,5050,5050,5050,5050,0
|
|
20240724,172000,349926320,5050,5050,5050,5050,0
|
|
20240724,171900,349926320,5050,5050,5050,5050,0
|
|
20240724,171800,349926320,5050,5050,5050,5050,0
|
|
20240724,171700,349926320,5050,5050,5050,5050,0
|
|
20240724,171600,349926320,5050,5050,5050,5050,0
|
|
20240724,171500,349926320,5050,5050,5050,5050,0
|
|
20240724,171400,349926320,5050,5050,5050,5050,0
|
|
20240724,171300,349926320,5050,5050,5050,5050,0
|
|
20240724,171200,349926320,5050,5050,5050,5050,0
|
|
20240724,171100,349926320,5050,5050,5050,5050,0
|
|
20240724,171000,349926320,5050,5050,5050,5050,0
|
|
20240724,170900,349926320,5050,5050,5050,5050,0
|
|
20240724,170800,349926320,5050,5050,5050,5050,0
|
|
20240724,170700,349926320,5050,5050,5050,5050,0
|
|
20240724,170600,349926320,5050,5050,5050,5050,0
|
|
20240724,170500,349926320,5050,5050,5050,5050,0
|
|
20240724,170400,349926320,5050,5050,5050,5050,0
|
|
20240724,170300,349926320,5050,5050,5050,5050,0
|
|
20240724,170200,349926320,5050,5050,5050,5050,0
|
|
20240724,170100,349926320,5050,5050,5050,5050,355
|
|
20240724,170000,349926320,5050,5050,5050,5050,0
|
|
20240724,165900,349926320,5050,5050,5050,5050,0
|
|
20240724,165800,349926320,5050,5050,5050,5050,0
|
|
20240724,165700,349926320,5050,5050,5050,5050,0
|
|
20240724,165600,349926320,5050,5050,5050,5050,0
|
|
20240724,165500,349926320,5050,5050,5050,5050,0
|
|
20240724,165400,349926320,5050,5050,5050,5050,0
|
|
20240724,165300,349926320,5050,5050,5050,5050,0
|
|
20240724,165200,349926320,5050,5050,5050,5050,0
|
|
20240724,165100,349926320,5050,5050,5050,5050,0
|
|
20240724,165000,349926320,5050,5050,5050,5050,0
|
|
20240724,164900,349926320,5050,5050,5050,5050,0
|
|
20240724,164800,349926320,5050,5050,5050,5050,0
|
|
20240724,164700,349926320,5050,5050,5050,5050,0
|
|
20240724,164600,349926320,5050,5050,5050,5050,0
|
|
20240724,164500,349926320,5050,5050,5050,5050,0
|
|
20240724,164400,349926320,5050,5050,5050,5050,0
|
|
20240724,164300,349926320,5050,5050,5050,5050,0
|
|
20240724,164200,349926320,5050,5050,5050,5050,0
|
|
20240724,164100,349926320,5050,5050,5050,5050,0
|
|
20240724,164000,349926320,5050,5050,5050,5050,0
|
|
20240724,163900,349926320,5050,5050,5050,5050,0
|
|
20240724,163800,349926320,5050,5050,5050,5050,0
|
|
20240724,163700,349926320,5050,5050,5050,5050,0
|
|
20240724,163600,349926320,5050,5050,5050,5050,0
|
|
20240724,163500,349926320,5050,5050,5050,5050,0
|
|
20240724,163400,349926320,5050,5050,5050,5050,0
|
|
20240724,163300,349926320,5050,5050,5050,5050,0
|
|
20240724,163200,349926320,5050,5050,5050,5050,0
|
|
20240724,163100,349926320,5050,5050,5050,5050,355
|
|
20240724,163000,349926320,5050,5050,5050,5050,0
|
|
20240724,162900,349926320,5050,5050,5050,5050,0
|
|
20240724,162800,349926320,5050,5050,5050,5050,0
|
|
20240724,162700,349926320,5050,5050,5050,5050,0
|
|
20240724,162600,349926320,5050,5050,5050,5050,0
|
|
20240724,162500,349926320,5050,5050,5050,5050,0
|
|
20240724,162400,349926320,5050,5050,5050,5050,0
|
|
20240724,162300,349926320,5050,5050,5050,5050,0
|
|
20240724,162200,349926320,5050,5050,5050,5050,0
|
|
20240724,162100,349926320,5050,5050,5050,5050,0
|
|
20240724,162000,349926320,5050,5050,5050,5050,0
|
|
20240724,161900,349926320,5050,5050,5050,5050,0
|
|
20240724,161800,349926320,5050,5050,5050,5050,0
|
|
20240724,161700,349926320,5050,5050,5050,5050,0
|
|
20240724,161600,349926320,5050,5050,5050,5050,0
|
|
20240724,161500,349926320,5050,5050,5050,5050,0
|
|
20240724,161400,349926320,5050,5050,5050,5050,0
|
|
20240724,161300,349926320,5050,5050,5050,5050,0
|
|
20240724,161200,349926320,5050,5050,5050,5050,0
|
|
20240724,161100,349926320,5050,5050,5050,5050,0
|
|
20240724,161000,349926320,5050,5050,5050,5050,0
|
|
20240724,160900,349926320,5050,5050,5050,5050,0
|
|
20240724,160800,349926320,5050,5050,5050,5050,0
|
|
20240724,160700,349926320,5050,5050,5050,5050,0
|
|
20240724,160600,349926320,5050,5050,5050,5050,0
|
|
20240724,160500,349926320,5050,5050,5050,5050,0
|
|
20240724,160400,349926320,5050,5050,5050,5050,0
|
|
20240724,160300,349926320,5050,5050,5050,5050,0
|
|
20240724,160200,349926320,5050,5050,5050,5050,0
|
|
20240724,160100,349926320,5050,5050,5050,5050,355
|
|
20240724,160000,349926320,5050,5050,5050,5050,0
|
|
20240724,155900,349926320,5050,5050,5050,5050,0
|
|
20240724,155800,349926320,5050,5050,5050,5050,0
|
|
20240724,155700,349926320,5050,5050,5050,5050,0
|
|
20240724,155600,349926320,5050,5050,5050,5050,0
|
|
20240724,155500,349926320,5050,5050,5050,5050,0
|
|
20240724,155400,349926320,5050,5050,5050,5050,0
|
|
20240724,155300,349926320,5050,5050,5050,5050,0
|
|
20240724,155200,349926320,5050,5050,5050,5050,0
|
|
20240724,155100,349926320,5050,5050,5050,5050,0
|
|
20240724,155000,349926320,5050,5050,5050,5050,0
|
|
20240724,154900,349926320,5050,5050,5050,5050,0
|
|
20240724,154800,349926320,5050,5050,5050,5050,0
|
|
20240724,154700,349926320,5050,5050,5050,5050,0
|
|
20240724,154600,349926320,5050,5050,5050,5050,0
|
|
20240724,154500,349926320,5050,5050,5050,5050,0
|
|
20240724,154400,349926320,5050,5050,5050,5050,0
|
|
20240724,154300,349926320,5050,5050,5050,5050,0
|
|
20240724,154200,349926320,5050,5050,5050,5050,0
|
|
20240724,154100,349926320,5050,5050,5050,5050,0
|
|
20240724,154000,349926320,5050,5050,5050,5050,0
|
|
20240724,153900,349926320,5050,5050,5050,5050,0
|
|
20240724,153800,349926320,5050,5050,5050,5050,0
|
|
20240724,153700,349926320,5050,5050,5050,5050,0
|
|
20240724,153600,349926320,5050,5050,5050,5050,0
|
|
20240724,153500,349926320,5050,5050,5050,5050,0
|
|
20240724,153400,349926320,5050,5050,5050,5050,0
|
|
20240724,153300,349926320,5050,5050,5050,5050,0
|
|
20240724,153200,349926320,5050,5050,5050,5050,0
|
|
20240724,153100,349926320,5050,5050,5050,5050,355
|
|
20240724,153000,349926320,5050,5050,5050,5050,355
|
|
20240724,152900,348133570,5080,5080,5080,5080,0
|
|
20240724,152800,348133570,5080,5080,5080,5080,0
|
|
20240724,152700,348133570,5080,5080,5080,5080,0
|
|
20240724,152600,348133570,5080,5080,5080,5080,0
|
|
20240724,152500,348133570,5080,5080,5080,5080,0
|
|
20240724,152400,348133570,5080,5080,5080,5080,0
|
|
20240724,152300,348133570,5080,5080,5080,5080,0
|
|
20240724,152200,348133570,5080,5080,5080,5080,0
|
|
20240724,152100,348133570,5080,5080,5080,5080,0
|
|
20240724,152000,348133570,5080,5080,5080,5080,0
|
|
20240724,151900,348133570,5080,5080,5080,5050,119
|
|
20240724,151800,347532010,5080,5080,5090,5050,1055
|
|
20240724,151700,342176580,5090,5080,5090,5080,1801
|
|
20240724,151600,333027440,5080,5090,5090,5080,1551
|
|
20240724,151500,325148300,5070,5090,5090,5070,1244
|
|
20240724,151400,318828200,5090,5090,5090,5080,711
|
|
20240724,151300,315216220,5090,5080,5090,5080,1168
|
|
20240724,151200,309282650,5090,5080,5090,5080,1009
|
|
20240724,151100,304156900,5090,5090,5090,5080,1464
|
|
20240724,151000,296719670,5090,5090,5090,5080,2858
|
|
20240724,150900,282195530,5090,5090,5090,5080,487
|
|
20240724,150800,279720730,5090,5090,5090,5080,219
|
|
20240724,150700,278608020,5080,5090,5090,5080,722
|
|
20240724,150600,274940150,5090,5080,5090,5080,994
|
|
20240724,150500,269890570,5080,5080,5080,5080,1389
|
|
20240724,150400,262834450,5090,5090,5090,5080,103
|
|
20240724,150300,262311180,5080,5080,5090,5080,1219
|
|
20240724,150200,256118650,5090,5080,5090,5080,1144
|
|
20240724,150100,250307110,5080,5070,5080,5070,1921
|
|
20240724,150000,240548960,5070,5070,5080,5070,990
|
|
20240724,145900,235528890,5070,5060,5070,5050,1557
|
|
20240724,145800,227647250,5060,5050,5070,5050,3060
|
|
20240724,145700,212186020,5050,5050,5050,5050,1
|
|
20240724,145600,212180970,5050,5050,5050,5050,0
|
|
20240724,145500,212180970,5050,5050,5050,5050,0
|
|
20240724,145400,212180970,5050,5040,5050,5040,3
|
|
20240724,145300,212165840,5050,5050,5050,5050,20
|
|
20240724,145200,212064840,5050,5050,5050,5050,1
|
|
20240724,145100,212059790,5050,5050,5050,5050,0
|
|
20240724,145000,212059790,5050,5050,5050,5050,0
|
|
20240724,144900,212059790,5050,5050,5050,5050,11
|
|
20240724,144800,212004240,5050,5050,5050,5050,0
|
|
20240724,144700,212004240,5050,5050,5050,5050,12
|
|
20240724,144600,211943640,5050,5050,5050,5050,101
|
|
20240724,144500,211433590,5050,5050,5050,5050,0
|
|
20240724,144400,211433590,5050,5050,5050,5050,0
|
|
20240724,144300,211433590,5050,5050,5050,5050,1
|
|
20240724,144200,211428540,5050,5040,5050,5040,2
|
|
20240724,144100,211418450,5050,5050,5050,5050,0
|
|
20240724,144000,211418450,5050,5050,5050,5050,1
|
|
20240724,143900,211413400,5050,5050,5050,5050,400
|
|
20240724,143800,209393400,5050,5050,5050,5050,12
|
|
20240724,143700,209332800,5050,5050,5050,5040,2007
|
|
20240724,143600,199217450,5050,5050,5050,5050,12
|
|
20240724,143500,199156850,5050,5050,5050,5050,0
|
|
20240724,143400,199156850,5050,5050,5050,5050,1
|
|
20240724,143300,199151800,5050,5050,5050,5050,0
|
|
20240724,143200,199151800,5050,5050,5050,5050,1
|
|
20240724,143100,199146750,5050,5040,5050,5040,11
|
|
20240724,143000,199091300,5050,5050,5050,5050,48
|
|
20240724,142900,198848900,5050,5050,5050,5050,12
|
|
20240724,142800,198788300,5050,5050,5050,5050,221
|
|
20240724,142700,197672250,5050,5050,5050,5050,0
|
|
20240724,142600,197672250,5050,5050,5050,5050,1
|
|
20240724,142500,197667200,5040,5050,5050,5040,10
|
|
20240724,142400,197616710,5050,5050,5050,5050,10
|
|
20240724,142300,197566210,5050,5050,5050,5050,114
|
|
20240724,142200,196990510,5050,5050,5050,5050,0
|
|
20240724,142100,196990510,5050,5050,5050,5050,0
|
|
20240724,142000,196990510,5050,5050,5050,5050,1001
|
|
20240724,141900,191935460,5040,5040,5040,5040,100
|
|
20240724,141800,191431460,5050,5050,5050,5050,0
|
|
20240724,141700,191431460,5050,5040,5050,5040,750
|
|
20240724,141600,187651450,5040,5040,5040,5040,0
|
|
20240724,141500,187651450,5040,5040,5040,5040,0
|
|
20240724,141400,187651450,5040,5030,5040,5030,2
|
|
20240724,141300,187641380,5030,5030,5030,5030,0
|
|
20240724,141200,187641380,5030,5030,5030,5030,0
|
|
20240724,141100,187641380,5030,5030,5030,5030,0
|
|
20240724,141000,187641380,5030,5030,5030,5030,300
|
|
20240724,140900,186132380,5040,5040,5040,5040,0
|
|
20240724,140800,186132380,5040,5050,5050,5040,1752
|
|
20240724,140700,177301300,5040,5040,5040,5040,523
|
|
20240724,140600,174665380,5050,5050,5050,5050,26
|
|
20240724,140500,174534080,5050,5050,5050,5050,301
|
|
20240724,140400,173014030,5050,5050,5050,5050,0
|
|
20240724,140300,173014030,5050,5050,5050,5050,0
|
|
20240724,140200,173014030,5050,5050,5050,5050,200
|
|
20240724,140100,172004030,5060,5060,5060,5060,2
|
|
20240724,140000,171993910,5050,5060,5060,5050,5722
|
|
20240724,135900,143097610,5060,5060,5060,5060,0
|
|
20240724,135800,143097610,5060,5060,5060,5060,0
|
|
20240724,135700,143097610,5060,5060,5060,5060,10
|
|
20240724,135600,143047010,5060,5060,5060,5060,100
|
|
20240724,135500,142541010,5060,5060,5060,5060,0
|
|
20240724,135400,142541010,5060,5050,5060,5050,11
|
|
20240724,135300,142485360,5060,5060,5060,5060,10
|
|
20240724,135200,142434760,5060,5060,5060,5060,300
|
|
20240724,135100,140916760,5060,5050,5060,5050,400
|
|
20240724,135000,138895760,5060,5060,5060,5060,2
|
|
20240724,134900,138885640,5060,5060,5060,5060,0
|
|
20240724,134800,138885640,5060,5060,5060,5060,0
|
|
20240724,134700,138885640,5060,5050,5060,5050,1831
|
|
20240724,134600,129639060,5060,5060,5060,5060,517
|
|
20240724,134500,127023040,5060,5060,5060,5060,2
|
|
20240724,134400,127012920,5060,5060,5060,5060,10
|
|
20240724,134300,126962320,5060,5060,5060,5060,0
|
|
20240724,134200,126962320,5060,5060,5060,5060,10
|
|
20240724,134100,126911720,5060,5060,5060,5060,1001
|
|
20240724,134000,121846660,5060,5060,5060,5060,0
|
|
20240724,133900,121846660,5060,5060,5060,5060,0
|
|
20240724,133800,121846660,5060,5060,5060,5060,0
|
|
20240724,133700,121846660,5060,5060,5060,5060,0
|
|
20240724,133600,121846660,5060,5060,5060,5050,37
|
|
20240724,133500,121659610,5060,5060,5060,5060,0
|
|
20240724,133400,121659610,5060,5060,5060,5060,0
|
|
20240724,133300,121659610,5060,5060,5060,5060,0
|
|
20240724,133200,121659610,5060,5060,5060,5060,0
|
|
20240724,133100,121659610,5060,5060,5060,5060,0
|
|
20240724,133000,121659610,5060,5060,5060,5060,1
|
|
20240724,132900,121654550,5050,5050,5050,5050,0
|
|
20240724,132800,121654550,5050,5050,5050,5050,20
|
|
20240724,132700,121553550,5050,5050,5050,5050,0
|
|
20240724,132600,121553550,5050,5050,5050,5050,0
|
|
20240724,132500,121553550,5050,5050,5050,5050,0
|
|
20240724,132400,121553550,5050,5050,5050,5050,0
|
|
20240724,132300,121553550,5050,5050,5050,5050,0
|
|
20240724,132200,121553550,5050,5050,5050,5050,0
|
|
20240724,132100,121553550,5050,5050,5050,5050,0
|
|
20240724,132000,121553550,5050,5050,5050,5050,2
|
|
20240724,131900,121543450,5060,5060,5060,5060,20
|
|
20240724,131800,121442250,5060,5060,5060,5060,662
|
|
20240724,131700,118092530,5070,5070,5070,5070,0
|
|
20240724,131600,118092530,5070,5070,5070,5070,0
|
|
20240724,131500,118092530,5070,5070,5070,5070,0
|
|
20240724,131400,118092530,5070,5070,5070,5070,0
|
|
20240724,131300,118092530,5070,5070,5070,5070,0
|
|
20240724,131200,118092530,5070,5070,5070,5070,0
|
|
20240724,131100,118092530,5070,5070,5070,5070,0
|
|
20240724,131000,118092530,5070,5070,5070,5070,180
|
|
20240724,130900,117179930,5060,5060,5060,5060,0
|
|
20240724,130800,117179930,5060,5060,5060,5060,46
|
|
20240724,130700,116947170,5060,5060,5060,5060,222
|
|
20240724,130600,115823850,5060,5060,5060,5060,732
|
|
20240724,130500,112119930,5070,5070,5070,5070,0
|
|
20240724,130400,112119930,5070,5070,5070,5070,0
|
|
20240724,130300,112119930,5070,5070,5070,5070,2
|
|
20240724,130200,112109790,5070,5070,5070,5070,0
|
|
20240724,130100,112109790,5070,5070,5070,5070,0
|
|
20240724,130000,112109790,5070,5070,5070,5070,1
|
|
20240724,125900,112104720,5070,5070,5070,5070,15
|
|
20240724,125800,112028670,5070,5070,5070,5070,0
|
|
20240724,125700,112028670,5070,5070,5070,5070,0
|
|
20240724,125600,112028670,5070,5070,5070,5070,0
|
|
20240724,125500,112028670,5070,5070,5070,5070,140
|
|
20240724,125400,111318870,5070,5070,5070,5070,0
|
|
20240724,125300,111318870,5070,5070,5070,5070,0
|
|
20240724,125200,111318870,5070,5070,5070,5070,0
|
|
20240724,125100,111318870,5070,5070,5070,5070,0
|
|
20240724,125000,111318870,5070,5070,5070,5070,0
|
|
20240724,124900,111318870,5070,5070,5070,5070,0
|
|
20240724,124800,111318870,5070,5070,5070,5070,0
|
|
20240724,124700,111318870,5070,5070,5070,5070,0
|
|
20240724,124600,111318870,5070,5070,5070,5070,0
|
|
20240724,124500,111318870,5070,5070,5070,5070,0
|
|
20240724,124400,111318870,5070,5070,5070,5070,0
|
|
20240724,124300,111318870,5070,5070,5070,5070,0
|
|
20240724,124200,111318870,5070,5070,5070,5070,722
|
|
20240724,124100,107658330,5070,5060,5070,5060,111
|
|
20240724,124000,107096650,5070,5070,5070,5070,47
|
|
20240724,123900,106858360,5070,5070,5070,5070,0
|
|
20240724,123800,106858360,5070,5070,5070,5070,0
|
|
20240724,123700,106858360,5070,5070,5070,5070,45
|
|
20240724,123600,106630210,5070,5070,5070,5070,0
|
|
20240724,123500,106630210,5070,5070,5070,5070,0
|
|
20240724,123400,106630210,5070,5070,5070,5070,34
|
|
20240724,123300,106457830,5080,5070,5080,5070,304
|
|
20240724,123200,104916530,5080,5080,5080,5080,10
|
|
20240724,123100,104865730,5070,5070,5070,5070,0
|
|
20240724,123000,104865730,5070,5070,5070,5070,0
|
|
20240724,122900,104865730,5070,5070,5070,5070,33
|
|
20240724,122800,104698420,5070,5070,5070,5070,0
|
|
20240724,122700,104698420,5070,5070,5070,5070,0
|
|
20240724,122600,104698420,5070,5070,5070,5070,0
|
|
20240724,122500,104698420,5070,5070,5070,5070,0
|
|
20240724,122400,104698420,5070,5070,5070,5070,0
|
|
20240724,122300,104698420,5070,5070,5070,5070,0
|
|
20240724,122200,104698420,5070,5070,5070,5070,0
|
|
20240724,122100,104698420,5070,5070,5070,5070,0
|
|
20240724,122000,104698420,5070,5070,5070,5070,0
|
|
20240724,121900,104698420,5070,5060,5070,5060,21
|
|
20240724,121800,104592060,5060,5060,5060,5060,0
|
|
20240724,121700,104592060,5060,5060,5060,5060,500
|
|
20240724,121600,102062060,5060,5060,5060,5060,1
|
|
20240724,121500,102057000,5050,5050,5050,5050,0
|
|
20240724,121400,102057000,5050,5060,5060,5050,2
|
|
20240724,121300,102046890,5050,5050,5050,5050,1
|
|
20240724,121200,102041840,5060,5060,5060,5060,0
|
|
20240724,121100,102041840,5060,5060,5060,5060,0
|
|
20240724,121000,102041840,5060,5060,5060,5060,0
|
|
20240724,120900,102041840,5060,5060,5060,5060,0
|
|
20240724,120800,102041840,5060,5060,5060,5060,21
|
|
20240724,120700,101935580,5060,5060,5060,5060,0
|
|
20240724,120600,101935580,5060,5060,5060,5060,0
|
|
20240724,120500,101935580,5060,5060,5060,5060,1
|
|
20240724,120400,101930520,5050,5050,5050,5050,157
|
|
20240724,120300,101137670,5060,5060,5060,5060,0
|
|
20240724,120200,101137670,5060,5060,5060,5060,0
|
|
20240724,120100,101137670,5060,5060,5060,5060,0
|
|
20240724,120000,101137670,5060,5050,5060,5050,270
|
|
20240724,115900,99774070,5060,5060,5060,5060,1273
|
|
20240724,115800,93332690,5070,5070,5070,5070,7
|
|
20240724,115700,93297200,5070,5070,5070,5070,0
|
|
20240724,115600,93297200,5070,5070,5070,5070,0
|
|
20240724,115500,93297200,5070,5070,5070,5070,0
|
|
20240724,115400,93297200,5070,5070,5070,5070,300
|
|
20240724,115300,91776200,5080,5080,5080,5080,0
|
|
20240724,115200,91776200,5080,5080,5080,5080,0
|
|
20240724,115100,91776200,5080,5080,5080,5080,0
|
|
20240724,115000,91776200,5080,5080,5080,5080,2
|
|
20240724,114900,91766040,5070,5070,5070,5070,189
|
|
20240724,114800,90807810,5070,5070,5070,5070,4
|
|
20240724,114700,90787530,5080,5080,5080,5080,0
|
|
20240724,114600,90787530,5080,5080,5080,5080,0
|
|
20240724,114500,90787530,5080,5080,5080,5080,0
|
|
20240724,114400,90787530,5080,5080,5080,5080,0
|
|
20240724,114300,90787530,5080,5080,5080,5080,0
|
|
20240724,114200,90787530,5080,5080,5080,5080,0
|
|
20240724,114100,90787530,5080,5080,5080,5080,4
|
|
20240724,114000,90767210,5080,5080,5080,5080,1
|
|
20240724,113900,90762130,5080,5080,5080,5080,0
|
|
20240724,113800,90762130,5080,5080,5080,5080,0
|
|
20240724,113700,90762130,5080,5080,5080,5080,0
|
|
20240724,113600,90762130,5080,5080,5080,5080,0
|
|
20240724,113500,90762130,5080,5080,5080,5080,0
|
|
20240724,113400,90762130,5080,5080,5080,5080,51
|
|
20240724,113300,90503050,5080,5080,5080,5080,83
|
|
20240724,113200,90081410,5080,5080,5080,5080,0
|
|
20240724,113100,90081410,5080,5080,5080,5080,0
|
|
20240724,113000,90081410,5080,5080,5080,5080,0
|
|
20240724,112900,90081410,5080,5080,5080,5080,18
|
|
20240724,112800,89989970,5080,5080,5080,5080,110
|
|
20240724,112700,89431170,5080,5080,5080,5080,0
|
|
20240724,112600,89431170,5080,5080,5080,5080,0
|
|
20240724,112500,89431170,5080,5080,5080,5080,30
|
|
20240724,112400,89278770,5080,5080,5080,5080,0
|
|
20240724,112300,89278770,5080,5080,5080,5080,0
|
|
20240724,112200,89278770,5080,5080,5080,5080,0
|
|
20240724,112100,89278770,5080,5080,5080,5080,0
|
|
20240724,112000,89278770,5080,5080,5080,5080,0
|
|
20240724,111900,89278770,5080,5080,5080,5080,0
|
|
20240724,111800,89278770,5080,5080,5080,5080,0
|
|
20240724,111700,89278770,5080,5080,5080,5080,0
|
|
20240724,111600,89278770,5080,5080,5080,5080,0
|
|
20240724,111500,89278770,5080,5080,5080,5080,46
|
|
20240724,111400,89045090,5090,5090,5090,5090,5
|
|
20240724,111300,89019640,5090,5090,5090,5090,0
|
|
20240724,111200,89019640,5090,5090,5090,5090,0
|
|
20240724,111100,89019640,5090,5090,5090,5090,0
|
|
20240724,111000,89019640,5090,5090,5090,5090,1
|
|
20240724,110900,89014550,5090,5090,5090,5090,305
|
|
20240724,110800,87462100,5090,5090,5090,5090,0
|
|
20240724,110700,87462100,5090,5090,5090,5090,0
|
|
20240724,110600,87462100,5090,5090,5090,5090,0
|
|
20240724,110500,87462100,5090,5090,5090,5090,3
|
|
20240724,110400,87446830,5070,5070,5070,5070,0
|
|
20240724,110300,87446830,5070,5080,5080,5070,500
|
|
20240724,110200,84911790,5080,5080,5080,5080,0
|
|
20240724,110100,84911790,5080,5080,5080,5080,2
|
|
20240724,110000,84901630,5090,5090,5090,5090,0
|
|
20240724,105900,84901630,5090,5090,5090,5090,0
|
|
20240724,105800,84901630,5090,5090,5090,5090,2
|
|
20240724,105700,84891450,5070,5070,5070,5070,10
|
|
20240724,105600,84840750,5070,5070,5070,5070,0
|
|
20240724,105500,84840750,5070,5090,5090,5070,501
|
|
20240724,105400,82300660,5070,5070,5070,5070,0
|
|
20240724,105300,82300660,5070,5070,5070,5070,0
|
|
20240724,105200,82300660,5070,5070,5070,5070,3
|
|
20240724,105100,82285450,5070,5070,5070,5070,0
|
|
20240724,105000,82285450,5070,5070,5070,5070,0
|
|
20240724,104900,82285450,5070,5070,5070,5070,24
|
|
20240724,104800,82163770,5080,5080,5080,5080,2
|
|
20240724,104700,82153610,5080,5080,5080,5080,1437
|
|
20240724,104600,74853650,5080,5080,5080,5080,0
|
|
20240724,104500,74853650,5080,5080,5080,5080,350
|
|
20240724,104400,73075650,5080,5080,5080,5080,0
|
|
20240724,104300,73075650,5080,5080,5080,5080,1
|
|
20240724,104200,73070570,5070,5080,5080,5070,118
|
|
20240724,104100,72471310,5080,5080,5080,5080,397
|
|
20240724,104000,70454550,5090,5090,5090,5090,0
|
|
20240724,103900,70454550,5090,5090,5090,5090,1
|
|
20240724,103800,70449460,5090,5090,5090,5090,0
|
|
20240724,103700,70449460,5090,5090,5090,5090,3
|
|
20240724,103600,70434190,5080,5080,5080,5080,0
|
|
20240724,103500,70434190,5080,5080,5080,5080,0
|
|
20240724,103400,70434190,5080,5080,5080,5080,0
|
|
20240724,103300,70434190,5080,5080,5080,5080,267
|
|
20240724,103200,69077830,5090,5090,5090,5090,0
|
|
20240724,103100,69077830,5090,5090,5090,5090,0
|
|
20240724,103000,69077830,5090,5080,5090,5080,210
|
|
20240724,102900,68010930,5090,5080,5090,5080,618
|
|
20240724,102800,64871480,5080,5080,5080,5080,0
|
|
20240724,102700,64871480,5080,5080,5080,5080,0
|
|
20240724,102600,64871480,5080,5080,5080,5080,7
|
|
20240724,102500,64835920,5080,5080,5080,5080,0
|
|
20240724,102400,64835920,5080,5080,5080,5080,0
|
|
20240724,102300,64835920,5080,5080,5080,5080,0
|
|
20240724,102200,64835920,5080,5080,5080,5080,0
|
|
20240724,102100,64835920,5080,5080,5080,5080,1
|
|
20240724,102000,64830840,5080,5060,5080,5050,701
|
|
20240724,101900,61288500,5080,5080,5080,5080,0
|
|
20240724,101800,61288500,5080,5080,5080,5080,0
|
|
20240724,101700,61288500,5080,5080,5080,5080,0
|
|
20240724,101600,61288500,5080,5080,5080,5080,0
|
|
20240724,101500,61288500,5080,5080,5080,5080,0
|
|
20240724,101400,61288500,5080,5080,5080,5080,0
|
|
20240724,101300,61288500,5080,5080,5080,5080,1
|
|
20240724,101200,61283420,5050,5050,5050,5050,0
|
|
20240724,101100,61283420,5050,5060,5060,5050,50
|
|
20240724,101000,61030670,5080,5080,5080,5080,7
|
|
20240724,100900,60995110,5080,5080,5080,5080,0
|
|
20240724,100800,60995110,5080,5080,5080,5080,0
|
|
20240724,100700,60995110,5080,5080,5080,5080,20
|
|
20240724,100600,60893510,5080,5080,5080,5080,196
|
|
20240724,100500,59897830,5090,5090,5090,5090,8
|
|
20240724,100400,59857110,5090,5090,5090,5090,9
|
|
20240724,100300,59811300,5090,5060,5090,5060,201
|
|
20240724,100200,58794210,5080,5090,5090,5080,249
|
|
20240724,100100,57529180,5090,5090,5090,5090,0
|
|
20240724,100000,57529180,5090,5080,5090,5080,202
|
|
20240724,095900,56501010,5080,5080,5080,5080,0
|
|
20240724,095800,56501010,5080,5100,5100,5080,121
|
|
20240724,095700,55884130,5100,5100,5100,5100,5
|
|
20240724,095600,55858630,5100,5100,5100,5100,0
|
|
20240724,095500,55858630,5100,5090,5100,5090,27
|
|
20240724,095400,55721190,5090,5090,5090,5090,10
|
|
20240724,095300,55670290,5090,5090,5090,5090,83
|
|
20240724,095200,55247820,5090,5090,5090,5090,918
|
|
20240724,095100,50575200,5090,5090,5090,5090,2
|
|
20240724,095000,50565020,5090,5090,5090,5090,0
|
|
20240724,094900,50565020,5090,5090,5090,5090,0
|
|
20240724,094800,50565020,5090,5090,5090,5090,1
|
|
20240724,094700,50559930,5090,5080,5090,5080,21
|
|
20240724,094600,50453240,5090,5070,5090,5060,174
|
|
20240724,094500,49569710,5080,5080,5080,5080,0
|
|
20240724,094400,49569710,5080,5080,5080,5080,1092
|
|
20240724,094300,44022350,5090,5090,5090,5090,0
|
|
20240724,094200,44022350,5090,5090,5090,5090,6
|
|
20240724,094100,43991810,5090,5080,5090,5080,201
|
|
20240724,094000,42970720,5090,5080,5090,5080,719
|
|
20240724,093900,39318190,5080,5080,5080,5080,0
|
|
20240724,093800,39318190,5080,5080,5080,5080,4
|
|
20240724,093700,39297870,5080,5080,5080,5080,4
|
|
20240724,093600,39277550,5080,5080,5080,5080,0
|
|
20240724,093500,39277550,5080,5080,5080,5080,0
|
|
20240724,093400,39277550,5080,5080,5080,5080,0
|
|
20240724,093300,39277550,5080,5080,5080,5080,29
|
|
20240724,093200,39130230,5080,5080,5080,5080,1
|
|
20240724,093100,39125150,5080,5080,5080,5080,1
|
|
20240724,093000,39120070,5070,5060,5070,5060,2721
|
|
20240724,092900,25326920,5060,5060,5060,5060,0
|
|
20240724,092800,25326920,5060,5060,5060,5060,11
|
|
20240724,092700,25271260,5060,5060,5060,5060,0
|
|
20240724,092600,25271260,5060,5060,5060,5060,0
|
|
20240724,092500,25271260,5060,5060,5060,5060,0
|
|
20240724,092400,25271260,5060,5050,5060,5040,1201
|
|
20240724,092300,19208200,5070,5070,5070,5070,0
|
|
20240724,092200,19208200,5070,5070,5070,5070,0
|
|
20240724,092100,19208200,5070,5070,5070,5070,0
|
|
20240724,092000,19208200,5070,5070,5070,5070,1
|
|
20240724,091900,19203130,5050,5050,5050,5050,427
|
|
20240724,091800,17046780,5050,5060,5060,5050,1008
|
|
20240724,091700,11955550,5070,5070,5070,5070,0
|
|
20240724,091600,11955550,5070,5070,5070,5070,39
|
|
20240724,091500,11757820,5070,5070,5070,5070,8
|
|
20240724,091400,11717260,5070,5070,5070,5070,1
|
|
20240724,091300,11712190,5060,5060,5060,5060,100
|
|
20240724,091200,11206190,5070,5070,5070,5070,10
|
|
20240724,091100,11155490,5070,5070,5070,5070,0
|
|
20240724,091000,11155490,5070,5070,5070,5070,0
|
|
20240724,090900,11155490,5070,5060,5070,5060,294
|
|
20240724,090800,9667830,5060,5060,5060,5060,0
|
|
20240724,090700,9667830,5060,5060,5060,5060,0
|
|
20240724,090600,9667830,5060,5060,5060,5060,0
|
|
20240724,090500,9667830,5060,5030,5060,5030,65
|
|
20240724,090400,9340820,5030,5070,5070,5030,13
|
|
20240724,090300,9275360,5070,5070,5070,5070,100
|
|
20240724,090200,8768360,5080,5080,5080,5080,0
|
|
20240724,090100,8768360,5080,5080,5080,5080,0
|
|
20240724,090000,8768360,5080,5020,5080,5020,1746
|