617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191400,265933885,2615,2615,2615,2615,2996
|
|
20240724,191300,265933885,2615,2615,2615,2615,0
|
|
20240724,191200,265933885,2615,2615,2615,2615,0
|
|
20240724,191100,265933885,2615,2615,2615,2615,0
|
|
20240724,191000,265933885,2615,2615,2615,2615,0
|
|
20240724,190900,265933885,2615,2615,2615,2615,0
|
|
20240724,190800,265933885,2615,2615,2615,2615,0
|
|
20240724,190700,265933885,2615,2615,2615,2615,0
|
|
20240724,190600,265933885,2615,2615,2615,2615,0
|
|
20240724,190500,265933885,2615,2615,2615,2615,0
|
|
20240724,190400,265933885,2615,2615,2615,2615,0
|
|
20240724,190300,265933885,2615,2615,2615,2615,0
|
|
20240724,190200,265933885,2615,2615,2615,2615,0
|
|
20240724,190100,265933885,2615,2615,2615,2615,0
|
|
20240724,190000,265933885,2615,2615,2615,2615,0
|
|
20240724,185900,265933885,2615,2615,2615,2615,0
|
|
20240724,185800,265933885,2615,2615,2615,2615,0
|
|
20240724,185700,265933885,2615,2615,2615,2615,0
|
|
20240724,185600,265933885,2615,2615,2615,2615,0
|
|
20240724,185500,265933885,2615,2615,2615,2615,0
|
|
20240724,185400,265933885,2615,2615,2615,2615,0
|
|
20240724,185300,265933885,2615,2615,2615,2615,0
|
|
20240724,185200,265933885,2615,2615,2615,2615,0
|
|
20240724,185100,265933885,2615,2615,2615,2615,0
|
|
20240724,185000,265933885,2615,2615,2615,2615,0
|
|
20240724,184900,265933885,2615,2615,2615,2615,0
|
|
20240724,184800,265933885,2615,2615,2615,2615,0
|
|
20240724,184700,265933885,2615,2615,2615,2615,0
|
|
20240724,184600,265933885,2615,2615,2615,2615,0
|
|
20240724,184500,265933885,2615,2615,2615,2615,0
|
|
20240724,184400,265933885,2615,2615,2615,2615,2996
|
|
20240724,184300,265933885,2615,2615,2615,2615,0
|
|
20240724,184200,265933885,2615,2615,2615,2615,0
|
|
20240724,184100,265933885,2615,2615,2615,2615,0
|
|
20240724,184000,265933885,2615,2615,2615,2615,0
|
|
20240724,183900,265933885,2615,2615,2615,2615,0
|
|
20240724,183800,265933885,2615,2615,2615,2615,0
|
|
20240724,183700,265933885,2615,2615,2615,2615,0
|
|
20240724,183600,265933885,2615,2615,2615,2615,0
|
|
20240724,183500,265933885,2615,2615,2615,2615,0
|
|
20240724,183400,265933885,2615,2615,2615,2615,0
|
|
20240724,183300,265933885,2615,2615,2615,2615,0
|
|
20240724,183200,265933885,2615,2615,2615,2615,0
|
|
20240724,183100,265933885,2615,2615,2615,2615,0
|
|
20240724,183000,265933885,2615,2615,2615,2615,0
|
|
20240724,182900,265933885,2615,2615,2615,2615,0
|
|
20240724,182800,265933885,2615,2615,2615,2615,0
|
|
20240724,182700,265933885,2615,2615,2615,2615,0
|
|
20240724,182600,265933885,2615,2615,2615,2615,0
|
|
20240724,182500,265933885,2615,2615,2615,2615,0
|
|
20240724,182400,265933885,2615,2615,2615,2615,0
|
|
20240724,182300,265933885,2615,2615,2615,2615,0
|
|
20240724,182200,265933885,2615,2615,2615,2615,0
|
|
20240724,182100,265933885,2615,2615,2615,2615,0
|
|
20240724,182000,265933885,2615,2615,2615,2615,0
|
|
20240724,181900,265933885,2615,2615,2615,2615,0
|
|
20240724,181800,265933885,2615,2615,2615,2615,0
|
|
20240724,181700,265933885,2615,2615,2615,2615,0
|
|
20240724,181600,265933885,2615,2615,2615,2615,0
|
|
20240724,181500,265933885,2615,2615,2615,2615,0
|
|
20240724,181400,265933885,2615,2615,2615,2615,2996
|
|
20240724,181300,265933885,2615,2615,2615,2615,0
|
|
20240724,181200,265933885,2615,2615,2615,2615,0
|
|
20240724,181100,265933885,2615,2615,2615,2615,0
|
|
20240724,181000,265933885,2615,2615,2615,2615,0
|
|
20240724,180900,265933885,2615,2615,2615,2615,0
|
|
20240724,180800,265933885,2615,2615,2615,2615,0
|
|
20240724,180700,265933885,2615,2615,2615,2615,0
|
|
20240724,180600,265933885,2615,2615,2615,2615,0
|
|
20240724,180500,265933885,2615,2615,2615,2615,0
|
|
20240724,180400,265933885,2615,2615,2615,2615,0
|
|
20240724,180300,265933885,2615,2615,2615,2615,0
|
|
20240724,180200,265933885,2615,2615,2615,2615,0
|
|
20240724,180100,265933885,2615,2615,2615,2615,0
|
|
20240724,180000,265933885,2615,2615,2615,2615,0
|
|
20240724,175900,265933885,2615,2615,2615,2615,0
|
|
20240724,175800,265933885,2615,2615,2615,2615,0
|
|
20240724,175700,265933885,2615,2615,2615,2615,0
|
|
20240724,175600,265933885,2615,2615,2615,2615,0
|
|
20240724,175500,265933885,2615,2615,2615,2615,0
|
|
20240724,175400,265933885,2615,2615,2615,2615,0
|
|
20240724,175300,265933885,2615,2615,2615,2615,0
|
|
20240724,175200,265933885,2615,2615,2615,2615,0
|
|
20240724,175100,265933885,2615,2615,2615,2615,0
|
|
20240724,175000,265933885,2615,2615,2615,2615,0
|
|
20240724,174900,265933885,2615,2615,2615,2615,0
|
|
20240724,174800,265933885,2615,2615,2615,2615,0
|
|
20240724,174700,265933885,2615,2615,2615,2615,0
|
|
20240724,174600,265933885,2615,2615,2615,2615,0
|
|
20240724,174500,265933885,2615,2615,2615,2615,0
|
|
20240724,174400,265933885,2615,2615,2615,2615,2996
|
|
20240724,174300,265933885,2615,2615,2615,2615,0
|
|
20240724,174200,265933885,2615,2615,2615,2615,0
|
|
20240724,174100,265933885,2615,2615,2615,2615,0
|
|
20240724,174000,265933885,2615,2615,2615,2615,0
|
|
20240724,173900,265933885,2615,2615,2615,2615,0
|
|
20240724,173800,265933885,2615,2615,2615,2615,0
|
|
20240724,173700,265933885,2615,2615,2615,2615,0
|
|
20240724,173600,265933885,2615,2615,2615,2615,0
|
|
20240724,173500,265933885,2615,2615,2615,2615,0
|
|
20240724,173400,265933885,2615,2615,2615,2615,0
|
|
20240724,173300,265933885,2615,2615,2615,2615,0
|
|
20240724,173200,265933885,2615,2615,2615,2615,0
|
|
20240724,173100,265933885,2615,2615,2615,2615,0
|
|
20240724,173000,265933885,2615,2615,2615,2615,0
|
|
20240724,172900,265933885,2615,2615,2615,2615,0
|
|
20240724,172800,265933885,2615,2615,2615,2615,0
|
|
20240724,172700,265933885,2615,2615,2615,2615,0
|
|
20240724,172600,265933885,2615,2615,2615,2615,0
|
|
20240724,172500,265933885,2615,2615,2615,2615,0
|
|
20240724,172400,265933885,2615,2615,2615,2615,0
|
|
20240724,172300,265933885,2615,2615,2615,2615,0
|
|
20240724,172200,265933885,2615,2615,2615,2615,0
|
|
20240724,172100,265933885,2615,2615,2615,2615,0
|
|
20240724,172000,265933885,2615,2615,2615,2615,0
|
|
20240724,171900,265933885,2615,2615,2615,2615,0
|
|
20240724,171800,265933885,2615,2615,2615,2615,0
|
|
20240724,171700,265933885,2615,2615,2615,2615,0
|
|
20240724,171600,265933885,2615,2615,2615,2615,0
|
|
20240724,171500,265933885,2615,2615,2615,2615,0
|
|
20240724,171400,265933885,2615,2615,2615,2615,2996
|
|
20240724,171300,265933885,2615,2615,2615,2615,0
|
|
20240724,171200,265933885,2615,2615,2615,2615,0
|
|
20240724,171100,265933885,2615,2615,2615,2615,0
|
|
20240724,171000,265933885,2615,2615,2615,2615,0
|
|
20240724,170900,265933885,2615,2615,2615,2615,0
|
|
20240724,170800,265933885,2615,2615,2615,2615,0
|
|
20240724,170700,265933885,2615,2615,2615,2615,0
|
|
20240724,170600,265933885,2615,2615,2615,2615,0
|
|
20240724,170500,265933885,2615,2615,2615,2615,0
|
|
20240724,170400,265933885,2615,2615,2615,2615,0
|
|
20240724,170300,265933885,2615,2615,2615,2615,0
|
|
20240724,170200,265933885,2615,2615,2615,2615,0
|
|
20240724,170100,265933885,2615,2615,2615,2615,0
|
|
20240724,170000,265933885,2615,2615,2615,2615,0
|
|
20240724,165900,265933885,2615,2615,2615,2615,0
|
|
20240724,165800,265933885,2615,2615,2615,2615,0
|
|
20240724,165700,265933885,2615,2615,2615,2615,0
|
|
20240724,165600,265933885,2615,2615,2615,2615,0
|
|
20240724,165500,265933885,2615,2615,2615,2615,0
|
|
20240724,165400,265933885,2615,2615,2615,2615,0
|
|
20240724,165300,265933885,2615,2615,2615,2615,0
|
|
20240724,165200,265933885,2615,2615,2615,2615,0
|
|
20240724,165100,265933885,2615,2615,2615,2615,0
|
|
20240724,165000,265933885,2615,2615,2615,2615,0
|
|
20240724,164900,265933885,2615,2615,2615,2615,0
|
|
20240724,164800,265933885,2615,2615,2615,2615,0
|
|
20240724,164700,265933885,2615,2615,2615,2615,0
|
|
20240724,164600,265933885,2615,2615,2615,2615,0
|
|
20240724,164500,265933885,2615,2615,2615,2615,0
|
|
20240724,164400,265933885,2615,2615,2615,2615,2996
|
|
20240724,164300,265933885,2615,2615,2615,2615,0
|
|
20240724,164200,265933885,2615,2615,2615,2615,0
|
|
20240724,164100,265933885,2615,2615,2615,2615,0
|
|
20240724,164000,265933885,2615,2615,2615,2615,0
|
|
20240724,163900,265933885,2615,2615,2615,2615,0
|
|
20240724,163800,265933885,2615,2615,2615,2615,0
|
|
20240724,163700,265933885,2615,2615,2615,2615,0
|
|
20240724,163600,265933885,2615,2615,2615,2615,0
|
|
20240724,163500,265933885,2615,2615,2615,2615,0
|
|
20240724,163400,265933885,2615,2615,2615,2615,0
|
|
20240724,163300,265933885,2615,2615,2615,2615,0
|
|
20240724,163200,265933885,2615,2615,2615,2615,0
|
|
20240724,163100,265933885,2615,2615,2615,2615,0
|
|
20240724,163000,265933885,2615,2615,2615,2615,0
|
|
20240724,162900,265933885,2615,2615,2615,2615,0
|
|
20240724,162800,265933885,2615,2615,2615,2615,0
|
|
20240724,162700,265933885,2615,2615,2615,2615,0
|
|
20240724,162600,265933885,2615,2615,2615,2615,0
|
|
20240724,162500,265933885,2615,2615,2615,2615,0
|
|
20240724,162400,265933885,2615,2615,2615,2615,0
|
|
20240724,162300,265933885,2615,2615,2615,2615,0
|
|
20240724,162200,265933885,2615,2615,2615,2615,0
|
|
20240724,162100,265933885,2615,2615,2615,2615,0
|
|
20240724,162000,265933885,2615,2615,2615,2615,0
|
|
20240724,161900,265933885,2615,2615,2615,2615,0
|
|
20240724,161800,265933885,2615,2615,2615,2615,0
|
|
20240724,161700,265933885,2615,2615,2615,2615,0
|
|
20240724,161600,265933885,2615,2615,2615,2615,0
|
|
20240724,161500,265933885,2615,2615,2615,2615,0
|
|
20240724,161400,265933885,2615,2615,2615,2615,2996
|
|
20240724,161300,265933885,2615,2615,2615,2615,0
|
|
20240724,161200,265933885,2615,2615,2615,2615,0
|
|
20240724,161100,265933885,2615,2615,2615,2615,0
|
|
20240724,161000,265933885,2615,2615,2615,2615,0
|
|
20240724,160900,265933885,2615,2615,2615,2615,0
|
|
20240724,160800,265933885,2615,2615,2615,2615,0
|
|
20240724,160700,265933885,2615,2615,2615,2615,0
|
|
20240724,160600,265933885,2615,2615,2615,2615,0
|
|
20240724,160500,265933885,2615,2615,2615,2615,0
|
|
20240724,160400,265933885,2615,2615,2615,2615,0
|
|
20240724,160300,265933885,2615,2615,2615,2615,0
|
|
20240724,160200,265933885,2615,2615,2615,2615,0
|
|
20240724,160100,265933885,2615,2615,2615,2615,0
|
|
20240724,160000,265933885,2615,2615,2615,2615,0
|
|
20240724,155900,265933885,2615,2615,2615,2615,0
|
|
20240724,155800,265933885,2615,2615,2615,2615,0
|
|
20240724,155700,265933885,2615,2615,2615,2615,0
|
|
20240724,155600,265933885,2615,2615,2615,2615,0
|
|
20240724,155500,265933885,2615,2615,2615,2615,0
|
|
20240724,155400,265933885,2615,2615,2615,2615,0
|
|
20240724,155300,265933885,2615,2615,2615,2615,0
|
|
20240724,155200,265933885,2615,2615,2615,2615,0
|
|
20240724,155100,265933885,2615,2615,2615,2615,0
|
|
20240724,155000,265933885,2615,2615,2615,2615,0
|
|
20240724,154900,265933885,2615,2615,2615,2615,0
|
|
20240724,154800,265933885,2615,2615,2615,2615,0
|
|
20240724,154700,265933885,2615,2615,2615,2615,0
|
|
20240724,154600,265933885,2615,2615,2615,2615,0
|
|
20240724,154500,265933885,2615,2615,2615,2615,0
|
|
20240724,154400,265933885,2615,2615,2615,2615,2996
|
|
20240724,154300,265933885,2615,2615,2615,2615,0
|
|
20240724,154200,265933885,2615,2615,2615,2615,0
|
|
20240724,154100,265933885,2615,2615,2615,2615,0
|
|
20240724,154000,265933885,2615,2615,2615,2615,0
|
|
20240724,153900,265933885,2615,2615,2615,2615,0
|
|
20240724,153800,265933885,2615,2615,2615,2615,0
|
|
20240724,153700,265933885,2615,2615,2615,2615,0
|
|
20240724,153600,265933885,2615,2615,2615,2615,0
|
|
20240724,153500,265933885,2615,2615,2615,2615,0
|
|
20240724,153400,265933885,2615,2615,2615,2615,0
|
|
20240724,153300,265933885,2615,2615,2615,2615,0
|
|
20240724,153200,265933885,2615,2615,2615,2615,0
|
|
20240724,153100,265933885,2615,2615,2615,2615,0
|
|
20240724,153000,265933885,2615,2615,2615,2615,2996
|
|
20240724,152900,258099345,2625,2625,2625,2625,0
|
|
20240724,152800,258099345,2625,2625,2625,2625,0
|
|
20240724,152700,258099345,2625,2625,2625,2625,0
|
|
20240724,152600,258099345,2625,2625,2625,2625,0
|
|
20240724,152500,258099345,2625,2625,2625,2625,0
|
|
20240724,152400,258099345,2625,2625,2625,2625,0
|
|
20240724,152300,258099345,2625,2625,2625,2625,0
|
|
20240724,152200,258099345,2625,2625,2625,2625,0
|
|
20240724,152100,258099345,2625,2625,2625,2625,0
|
|
20240724,152000,258099345,2625,2625,2625,2625,0
|
|
20240724,151900,258099345,2625,2615,2625,2615,344
|
|
20240724,151800,257199735,2615,2625,2625,2615,189
|
|
20240724,151700,256705435,2615,2615,2615,2615,500
|
|
20240724,151600,255397935,2625,2625,2625,2625,0
|
|
20240724,151500,255397935,2625,2625,2625,2625,0
|
|
20240724,151400,255397935,2625,2625,2625,2625,3
|
|
20240724,151300,255390060,2620,2625,2625,2620,111
|
|
20240724,151200,255099190,2620,2620,2620,2620,1
|
|
20240724,151100,255096570,2630,2630,2630,2630,5
|
|
20240724,151000,255083420,2625,2625,2625,2625,0
|
|
20240724,150900,255083420,2625,2625,2625,2625,0
|
|
20240724,150800,255083420,2625,2625,2625,2625,194
|
|
20240724,150700,254574170,2620,2620,2620,2620,0
|
|
20240724,150600,254574170,2620,2620,2620,2620,0
|
|
20240724,150500,254574170,2620,2620,2620,2620,0
|
|
20240724,150400,254574170,2620,2620,2620,2620,0
|
|
20240724,150300,254574170,2620,2620,2620,2620,0
|
|
20240724,150200,254574170,2620,2620,2620,2620,0
|
|
20240724,150100,254574170,2620,2620,2620,2620,0
|
|
20240724,150000,254574170,2620,2620,2620,2620,0
|
|
20240724,145900,254574170,2620,2625,2625,2620,1037
|
|
20240724,145800,251856460,2625,2625,2625,2625,40
|
|
20240724,145700,251751460,2630,2630,2630,2630,5
|
|
20240724,145600,251738310,2625,2625,2625,2625,185
|
|
20240724,145500,251252685,2630,2630,2630,2630,0
|
|
20240724,145400,251252685,2630,2630,2630,2630,0
|
|
20240724,145300,251252685,2630,2630,2630,2630,5
|
|
20240724,145200,251239535,2625,2630,2630,2625,433
|
|
20240724,145100,250100855,2635,2635,2635,2635,0
|
|
20240724,145000,250100855,2635,2635,2635,2635,1
|
|
20240724,144900,250098220,2630,2630,2630,2630,154
|
|
20240724,144800,249693200,2635,2635,2635,2635,0
|
|
20240724,144700,249693200,2635,2635,2635,2635,0
|
|
20240724,144600,249693200,2635,2635,2635,2635,0
|
|
20240724,144500,249693200,2635,2635,2635,2635,0
|
|
20240724,144400,249693200,2635,2635,2635,2635,0
|
|
20240724,144300,249693200,2635,2635,2635,2635,0
|
|
20240724,144200,249693200,2635,2635,2635,2635,1
|
|
20240724,144100,249690565,2635,2635,2635,2635,0
|
|
20240724,144000,249690565,2635,2635,2635,2635,0
|
|
20240724,143900,249690565,2635,2635,2635,2635,0
|
|
20240724,143800,249690565,2635,2635,2635,2635,0
|
|
20240724,143700,249690565,2635,2625,2635,2625,286
|
|
20240724,143600,248939745,2640,2635,2640,2630,455
|
|
20240724,143500,247741925,2640,2635,2640,2635,294
|
|
20240724,143400,246967215,2640,2640,2640,2640,0
|
|
20240724,143300,246967215,2640,2640,2640,2640,0
|
|
20240724,143200,246967215,2640,2640,2640,2640,0
|
|
20240724,143100,246967215,2640,2640,2640,2640,0
|
|
20240724,143000,246967215,2640,2635,2640,2635,611
|
|
20240724,142900,245357215,2635,2635,2635,2635,0
|
|
20240724,142800,245357215,2635,2635,2635,2635,0
|
|
20240724,142700,245357215,2635,2635,2635,2635,0
|
|
20240724,142600,245357215,2635,2635,2635,2635,0
|
|
20240724,142500,245357215,2635,2635,2635,2635,0
|
|
20240724,142400,245357215,2635,2635,2635,2635,0
|
|
20240724,142300,245357215,2635,2635,2635,2635,0
|
|
20240724,142200,245357215,2635,2635,2635,2635,0
|
|
20240724,142100,245357215,2635,2635,2635,2635,0
|
|
20240724,142000,245357215,2635,2635,2635,2635,0
|
|
20240724,141900,245357215,2635,2630,2635,2630,7
|
|
20240724,141800,245338795,2630,2630,2630,2630,15
|
|
20240724,141700,245299345,2635,2630,2635,2630,341
|
|
20240724,141600,244402460,2630,2630,2630,2630,290
|
|
20240724,141500,243639760,2635,2635,2635,2635,0
|
|
20240724,141400,243639760,2635,2635,2635,2635,0
|
|
20240724,141300,243639760,2635,2635,2635,2635,0
|
|
20240724,141200,243639760,2635,2635,2635,2635,125
|
|
20240724,141100,243310385,2635,2635,2635,2635,0
|
|
20240724,141000,243310385,2635,2635,2635,2635,0
|
|
20240724,140900,243310385,2635,2630,2635,2630,411
|
|
20240724,140800,242229400,2635,2635,2635,2635,0
|
|
20240724,140700,242229400,2635,2635,2635,2635,0
|
|
20240724,140600,242229400,2635,2635,2635,2635,0
|
|
20240724,140500,242229400,2635,2635,2635,2635,0
|
|
20240724,140400,242229400,2635,2635,2635,2635,11
|
|
20240724,140300,242200415,2630,2635,2635,2630,2146
|
|
20240724,140200,236556430,2635,2635,2640,2630,312
|
|
20240724,140100,235734890,2635,2635,2635,2635,757
|
|
20240724,140000,233740195,2635,2635,2635,2635,130
|
|
20240724,135900,233397645,2640,2640,2640,2640,384
|
|
20240724,135800,232383885,2640,2640,2640,2640,62
|
|
20240724,135700,232220205,2640,2640,2645,2640,1702
|
|
20240724,135600,227726915,2645,2645,2645,2645,0
|
|
20240724,135500,227726915,2645,2645,2645,2645,0
|
|
20240724,135400,227726915,2645,2645,2645,2645,0
|
|
20240724,135300,227726915,2645,2645,2645,2645,0
|
|
20240724,135200,227726915,2645,2645,2645,2645,0
|
|
20240724,135100,227726915,2645,2640,2645,2635,548
|
|
20240724,135000,226280185,2645,2645,2645,2645,0
|
|
20240724,134900,226280185,2645,2645,2645,2645,1
|
|
20240724,134800,226277540,2640,2640,2640,2640,360
|
|
20240724,134700,225327140,2645,2645,2645,2645,0
|
|
20240724,134600,225327140,2645,2645,2645,2645,2
|
|
20240724,134500,225321850,2640,2640,2640,2640,0
|
|
20240724,134400,225321850,2640,2640,2640,2640,609
|
|
20240724,134300,223714090,2645,2645,2645,2645,0
|
|
20240724,134200,223714090,2645,2645,2645,2645,0
|
|
20240724,134100,223714090,2645,2640,2645,2640,611
|
|
20240724,134000,222100995,2645,2645,2645,2645,1
|
|
20240724,133900,222098350,2645,2645,2645,2645,1
|
|
20240724,133800,222095705,2640,2640,2640,2640,0
|
|
20240724,133700,222095705,2640,2640,2640,2640,290
|
|
20240724,133600,221330105,2645,2645,2645,2645,0
|
|
20240724,133500,221330105,2645,2645,2645,2645,0
|
|
20240724,133400,221330105,2645,2645,2645,2645,3
|
|
20240724,133300,221322170,2640,2645,2645,2640,360
|
|
20240724,133200,220371720,2645,2645,2645,2645,19
|
|
20240724,133100,220321465,2640,2645,2645,2640,312
|
|
20240724,133000,219497775,2640,2645,2645,2640,164
|
|
20240724,132900,219064810,2645,2645,2645,2645,6
|
|
20240724,132800,219048940,2645,2645,2645,2645,35
|
|
20240724,132700,218956365,2645,2645,2645,2645,0
|
|
20240724,132600,218956365,2645,2645,2645,2645,0
|
|
20240724,132500,218956365,2645,2645,2645,2645,0
|
|
20240724,132400,218956365,2645,2640,2645,2640,12
|
|
20240724,132300,218924635,2645,2640,2645,2640,307
|
|
20240724,132200,218114120,2645,2645,2645,2645,0
|
|
20240724,132100,218114120,2645,2645,2645,2645,0
|
|
20240724,132000,218114120,2645,2645,2645,2645,0
|
|
20240724,131900,218114120,2645,2645,2645,2645,11
|
|
20240724,131800,218085025,2640,2645,2645,2640,459
|
|
20240724,131700,216873240,2645,2645,2645,2645,2
|
|
20240724,131600,216867950,2645,2640,2645,2640,953
|
|
20240724,131500,214352015,2645,2645,2645,2645,0
|
|
20240724,131400,214352015,2645,2645,2645,2645,0
|
|
20240724,131300,214352015,2645,2645,2645,2645,0
|
|
20240724,131200,214352015,2645,2645,2645,2640,52
|
|
20240724,131100,214214700,2640,2640,2640,2640,1079
|
|
20240724,131000,211366140,2645,2645,2645,2645,1386
|
|
20240724,130900,207700170,2645,2645,2645,2645,0
|
|
20240724,130800,207700170,2645,2645,2645,2645,0
|
|
20240724,130700,207700170,2645,2645,2645,2645,0
|
|
20240724,130600,207700170,2645,2645,2645,2645,107
|
|
20240724,130500,207417155,2645,2645,2645,2645,71
|
|
20240724,130400,207229360,2650,2650,2650,2650,10
|
|
20240724,130300,207202860,2650,2650,2650,2650,0
|
|
20240724,130200,207202860,2650,2650,2650,2650,0
|
|
20240724,130100,207202860,2650,2650,2650,2650,0
|
|
20240724,130000,207202860,2650,2650,2650,2650,0
|
|
20240724,125900,207202860,2650,2650,2650,2650,3
|
|
20240724,125800,207194910,2645,2645,2645,2645,0
|
|
20240724,125700,207194910,2645,2645,2645,2645,500
|
|
20240724,125600,205872410,2650,2655,2655,2650,454
|
|
20240724,125500,204668045,2660,2660,2660,2660,0
|
|
20240724,125400,204668045,2660,2660,2660,2660,0
|
|
20240724,125300,204668045,2660,2660,2660,2660,30
|
|
20240724,125200,204588245,2660,2655,2660,2655,161
|
|
20240724,125100,204160785,2660,2655,2660,2655,565
|
|
20240724,125000,202660705,2650,2650,2650,2650,200
|
|
20240724,124900,202130705,2655,2655,2655,2655,3
|
|
20240724,124800,202122740,2650,2650,2650,2650,834
|
|
20240724,124700,199912640,2650,2650,2650,2650,0
|
|
20240724,124600,199912640,2650,2650,2650,2650,400
|
|
20240724,124500,198852640,2660,2660,2660,2660,0
|
|
20240724,124400,198852640,2660,2660,2660,2660,0
|
|
20240724,124300,198852640,2660,2660,2660,2660,0
|
|
20240724,124200,198852640,2660,2660,2660,2660,0
|
|
20240724,124100,198852640,2660,2660,2660,2660,0
|
|
20240724,124000,198852640,2660,2660,2660,2660,4
|
|
20240724,123900,198842000,2650,2650,2650,2650,23
|
|
20240724,123800,198781050,2650,2650,2650,2650,0
|
|
20240724,123700,198781050,2650,2650,2650,2650,129
|
|
20240724,123600,198439200,2660,2655,2660,2655,201
|
|
20240724,123500,197905540,2660,2660,2660,2660,0
|
|
20240724,123400,197905540,2660,2660,2660,2660,0
|
|
20240724,123300,197905540,2660,2660,2660,2660,1
|
|
20240724,123200,197902880,2655,2655,2655,2655,1661
|
|
20240724,123100,193492925,2660,2660,2660,2660,0
|
|
20240724,123000,193492925,2660,2660,2660,2660,0
|
|
20240724,122900,193492925,2660,2660,2660,2660,7
|
|
20240724,122800,193474305,2655,2655,2655,2655,400
|
|
20240724,122700,192412305,2660,2660,2660,2660,0
|
|
20240724,122600,192412305,2660,2660,2660,2660,0
|
|
20240724,122500,192412305,2660,2660,2660,2660,20
|
|
20240724,122400,192359105,2660,2660,2660,2660,0
|
|
20240724,122300,192359105,2660,2660,2660,2660,0
|
|
20240724,122200,192359105,2660,2655,2660,2650,309
|
|
20240724,122100,191539605,2660,2660,2660,2660,0
|
|
20240724,122000,191539605,2660,2660,2660,2660,0
|
|
20240724,121900,191539605,2660,2660,2660,2660,0
|
|
20240724,121800,191539605,2660,2660,2660,2660,1
|
|
20240724,121700,191536945,2655,2655,2655,2655,160
|
|
20240724,121600,191112145,2660,2660,2660,2660,0
|
|
20240724,121500,191112145,2660,2660,2660,2660,0
|
|
20240724,121400,191112145,2660,2660,2660,2660,0
|
|
20240724,121300,191112145,2660,2660,2660,2660,0
|
|
20240724,121200,191112145,2660,2660,2660,2660,0
|
|
20240724,121100,191112145,2660,2660,2660,2660,0
|
|
20240724,121000,191112145,2660,2660,2660,2660,0
|
|
20240724,120900,191112145,2660,2660,2660,2660,0
|
|
20240724,120800,191112145,2660,2660,2660,2660,0
|
|
20240724,120700,191112145,2660,2660,2660,2660,21
|
|
20240724,120600,191056285,2655,2655,2655,2655,0
|
|
20240724,120500,191056285,2655,2655,2655,2655,0
|
|
20240724,120400,191056285,2655,2655,2655,2655,100
|
|
20240724,120300,190790785,2660,2660,2660,2660,0
|
|
20240724,120200,190790785,2660,2660,2660,2660,0
|
|
20240724,120100,190790785,2660,2660,2660,2660,0
|
|
20240724,120000,190790785,2660,2660,2660,2660,0
|
|
20240724,115900,190790785,2660,2660,2660,2660,0
|
|
20240724,115800,190790785,2660,2660,2660,2660,0
|
|
20240724,115700,190790785,2660,2660,2660,2660,1
|
|
20240724,115600,190788125,2660,2655,2660,2655,670
|
|
20240724,115500,189009270,2660,2660,2660,2660,0
|
|
20240724,115400,189009270,2660,2660,2660,2660,41
|
|
20240724,115300,188900210,2660,2660,2660,2660,0
|
|
20240724,115200,188900210,2660,2660,2660,2660,0
|
|
20240724,115100,188900210,2660,2660,2660,2660,5
|
|
20240724,115000,188886910,2660,2660,2660,2660,188
|
|
20240724,114900,188386830,2660,2660,2660,2660,0
|
|
20240724,114800,188386830,2660,2660,2660,2660,11
|
|
20240724,114700,188357570,2650,2650,2650,2650,0
|
|
20240724,114600,188357570,2650,2655,2655,2650,1000
|
|
20240724,114500,185707515,2665,2665,2665,2665,12
|
|
20240724,114400,185675535,2655,2655,2655,2655,0
|
|
20240724,114300,185675535,2655,2655,2655,2655,0
|
|
20240724,114200,185675535,2655,2660,2660,2655,200
|
|
20240724,114100,185144520,2660,2660,2660,2660,9
|
|
20240724,114000,185120580,2665,2665,2665,2665,0
|
|
20240724,113900,185120580,2665,2665,2665,2665,0
|
|
20240724,113800,185120580,2665,2665,2665,2665,50
|
|
20240724,113700,184987330,2665,2665,2665,2665,0
|
|
20240724,113600,184987330,2665,2665,2665,2665,0
|
|
20240724,113500,184987330,2665,2665,2665,2665,0
|
|
20240724,113400,184987330,2665,2665,2665,2665,0
|
|
20240724,113300,184987330,2665,2665,2665,2665,0
|
|
20240724,113200,184987330,2665,2665,2665,2665,10
|
|
20240724,113100,184960680,2665,2660,2665,2660,609
|
|
20240724,113000,183340735,2665,2660,2665,2660,201
|
|
20240724,112900,182806070,2665,2665,2665,2665,2
|
|
20240724,112800,182800740,2665,2660,2665,2655,1008
|
|
20240724,112700,180123925,2660,2660,2660,2655,2416
|
|
20240724,112600,173707780,2665,2665,2665,2665,523
|
|
20240724,112500,172313985,2665,2665,2665,2665,0
|
|
20240724,112400,172313985,2665,2670,2670,2665,1366
|
|
20240724,112300,168673515,2670,2670,2670,2670,20
|
|
20240724,112200,168620115,2680,2680,2680,2680,0
|
|
20240724,112100,168620115,2680,2675,2680,2670,2160
|
|
20240724,112000,162852660,2675,2675,2680,2670,604
|
|
20240724,111900,161238145,2680,2680,2680,2680,20
|
|
20240724,111800,161184545,2685,2685,2685,2685,0
|
|
20240724,111700,161184545,2685,2685,2685,2670,5129
|
|
20240724,111600,147489185,2680,2680,2685,2680,173
|
|
20240724,111500,147025540,2685,2685,2685,2685,1
|
|
20240724,111400,147022855,2690,2690,2690,2690,1
|
|
20240724,111300,147020165,2690,2690,2690,2685,284
|
|
20240724,111200,146257610,2685,2695,2695,2685,558
|
|
20240724,111100,144754090,2695,2685,2695,2685,2556
|
|
20240724,111000,137877260,2685,2685,2685,2685,0
|
|
20240724,110900,137877260,2685,2685,2685,2685,610
|
|
20240724,110800,136239410,2685,2680,2690,2680,2265
|
|
20240724,110700,130165055,2675,2680,2680,2670,2532
|
|
20240724,110600,123403955,2680,2665,2680,2665,3593
|
|
20240724,110500,113816805,2665,2665,2665,2665,25
|
|
20240724,110400,113750180,2665,2665,2665,2660,31
|
|
20240724,110300,113667690,2665,2665,2665,2665,0
|
|
20240724,110200,113667690,2665,2665,2665,2665,169
|
|
20240724,110100,113217305,2655,2665,2665,2655,87
|
|
20240724,110000,112985615,2665,2665,2665,2665,0
|
|
20240724,105900,112985615,2665,2665,2665,2665,1
|
|
20240724,105800,112982950,2660,2660,2660,2660,528
|
|
20240724,105700,111578470,2660,2660,2660,2660,52
|
|
20240724,105600,111440150,2660,2660,2665,2660,46
|
|
20240724,105500,111317785,2665,2665,2665,2655,90
|
|
20240724,105400,111078435,2655,2660,2660,2655,200
|
|
20240724,105300,110546820,2660,2655,2660,2655,221
|
|
20240724,105200,109959175,2660,2660,2665,2660,913
|
|
20240724,105100,107530590,2665,2665,2665,2665,0
|
|
20240724,105000,107530590,2665,2665,2665,2660,5026
|
|
20240724,104900,94136815,2665,2660,2665,2660,3023
|
|
20240724,104800,86093020,2660,2660,2660,2660,982
|
|
20240724,104700,83480900,2660,2655,2660,2655,965
|
|
20240724,104600,80918600,2660,2660,2660,2660,38
|
|
20240724,104500,80817520,2665,2660,2665,2655,194
|
|
20240724,104400,80302030,2660,2655,2660,2655,3766
|
|
20240724,104300,70289375,2655,2655,2655,2655,0
|
|
20240724,104200,70289375,2655,2650,2655,2650,311
|
|
20240724,104100,69465220,2650,2650,2650,2650,0
|
|
20240724,104000,69465220,2650,2650,2650,2650,0
|
|
20240724,103900,69465220,2650,2645,2650,2645,71
|
|
20240724,103800,69277420,2640,2645,2645,2640,1001
|
|
20240724,103700,66634345,2650,2650,2650,2650,1
|
|
20240724,103600,66631695,2645,2650,2650,2645,60
|
|
20240724,103500,66472945,2650,2650,2650,2650,226
|
|
20240724,103400,65874045,2650,2650,2650,2650,0
|
|
20240724,103300,65874045,2650,2645,2650,2645,553
|
|
20240724,103200,64411095,2650,2650,2650,2650,375
|
|
20240724,103100,63417345,2655,2655,2655,2655,0
|
|
20240724,103000,63417345,2655,2650,2655,2650,311
|
|
20240724,102900,62591740,2655,2655,2655,2655,5
|
|
20240724,102800,62578465,2655,2655,2655,2655,0
|
|
20240724,102700,62578465,2655,2650,2655,2650,22
|
|
20240724,102600,62520160,2650,2650,2655,2650,13
|
|
20240724,102500,62485655,2655,2650,2655,2650,13
|
|
20240724,102400,62451145,2655,2645,2655,2645,604
|
|
20240724,102300,60850840,2650,2650,2650,2650,0
|
|
20240724,102200,60850840,2650,2645,2650,2645,608
|
|
20240724,102100,59242655,2650,2645,2650,2645,2002
|
|
20240724,102000,53947350,2650,2645,2650,2645,2
|
|
20240724,101900,53942055,2650,2650,2650,2645,530
|
|
20240724,101800,52540055,2645,2645,2645,2645,1
|
|
20240724,101700,52537410,2650,2650,2650,2650,0
|
|
20240724,101600,52537410,2650,2650,2650,2650,0
|
|
20240724,101500,52537410,2650,2650,2650,2650,10
|
|
20240724,101400,52510910,2650,2645,2650,2645,503
|
|
20240724,101300,51180465,2650,2640,2650,2640,98
|
|
20240724,101200,50921250,2640,2635,2640,2635,1592
|
|
20240724,101100,46720320,2635,2630,2635,2630,6
|
|
20240724,101000,46704515,2635,2635,2635,2635,0
|
|
20240724,100900,46704515,2635,2635,2635,2635,0
|
|
20240724,100800,46704515,2635,2635,2635,2635,21
|
|
20240724,100700,46649180,2635,2630,2635,2630,2
|
|
20240724,100600,46643915,2635,2635,2635,2630,786
|
|
20240724,100500,44573205,2635,2635,2640,2635,903
|
|
20240724,100400,42193735,2640,2640,2640,2635,1689
|
|
20240724,100300,37736775,2640,2635,2640,2635,11
|
|
20240724,100200,37707765,2640,2635,2640,2635,56
|
|
20240724,100100,37560180,2640,2625,2640,2625,3634
|
|
20240724,100000,27988820,2625,2605,2625,2605,6251
|
|
20240724,095900,11665760,2605,2605,2605,2595,17
|
|
20240724,095800,11621555,2605,2605,2605,2605,15
|
|
20240724,095700,11582480,2605,2605,2605,2605,5
|
|
20240724,095600,11569455,2605,2605,2605,2600,9
|
|
20240724,095500,11546015,2605,2605,2605,2600,23
|
|
20240724,095400,11486165,2600,2600,2600,2600,6
|
|
20240724,095300,11470565,2595,2595,2595,2595,0
|
|
20240724,095200,11470565,2595,2595,2595,2595,127
|
|
20240724,095100,11141000,2600,2605,2605,2600,3
|
|
20240724,095000,11133195,2605,2605,2605,2605,2
|
|
20240724,094900,11127985,2605,2600,2605,2600,381
|
|
20240724,094800,10137380,2600,2600,2600,2600,1
|
|
20240724,094700,10134780,2605,2600,2605,2595,1053
|
|
20240724,094600,7399025,2600,2600,2600,2600,20
|
|
20240724,094500,7347025,2605,2605,2605,2605,1
|
|
20240724,094400,7344420,2600,2600,2600,2600,1
|
|
20240724,094300,7341820,2605,2600,2605,2600,11
|
|
20240724,094200,7313210,2600,2600,2600,2600,0
|
|
20240724,094100,7313210,2600,2600,2600,2600,0
|
|
20240724,094000,7313210,2600,2600,2600,2600,1
|
|
20240724,093900,7310610,2605,2600,2605,2600,686
|
|
20240724,093800,5526730,2600,2600,2600,2600,0
|
|
20240724,093700,5526730,2600,2600,2600,2600,0
|
|
20240724,093600,5526730,2600,2600,2600,2600,0
|
|
20240724,093500,5526730,2600,2600,2600,2600,0
|
|
20240724,093400,5526730,2600,2595,2600,2595,14
|
|
20240724,093300,5490380,2595,2595,2595,2595,20
|
|
20240724,093200,5438480,2600,2600,2600,2600,0
|
|
20240724,093100,5438480,2600,2595,2600,2595,11
|
|
20240724,093000,5409930,2600,2600,2600,2600,7
|
|
20240724,092900,5391730,2600,2600,2600,2600,0
|
|
20240724,092800,5391730,2600,2600,2600,2600,0
|
|
20240724,092700,5391730,2600,2600,2600,2600,0
|
|
20240724,092600,5391730,2600,2600,2600,2600,1
|
|
20240724,092500,5389130,2600,2600,2600,2600,0
|
|
20240724,092400,5389130,2600,2595,2600,2595,7
|
|
20240724,092300,5370955,2590,2590,2590,2590,193
|
|
20240724,092200,4871085,2595,2595,2595,2595,0
|
|
20240724,092100,4871085,2595,2595,2595,2595,1
|
|
20240724,092000,4868490,2600,2600,2600,2600,0
|
|
20240724,091900,4868490,2600,2600,2600,2600,0
|
|
20240724,091800,4868490,2600,2600,2600,2600,0
|
|
20240724,091700,4868490,2600,2600,2600,2600,0
|
|
20240724,091600,4868490,2600,2595,2600,2590,72
|
|
20240724,091500,4681960,2595,2595,2595,2595,1
|
|
20240724,091400,4679365,2595,2590,2595,2590,220
|
|
20240724,091300,4109385,2590,2590,2590,2590,184
|
|
20240724,091200,3632825,2600,2600,2600,2600,0
|
|
20240724,091100,3632825,2600,2600,2600,2600,0
|
|
20240724,091000,3632825,2600,2600,2600,2595,14
|
|
20240724,090900,3596430,2600,2600,2600,2600,50
|
|
20240724,090800,3466430,2600,2585,2600,2585,502
|
|
20240724,090700,2168730,2600,2600,2600,2600,3
|
|
20240724,090600,2160930,2585,2585,2585,2585,294
|
|
20240724,090500,1400940,2580,2580,2580,2580,0
|
|
20240724,090400,1400940,2580,2580,2580,2580,421
|
|
20240724,090300,314760,2580,2580,2580,2580,1
|
|
20240724,090200,312180,2580,2580,2580,2580,1
|
|
20240724,090100,309600,2580,2580,2580,2580,0
|
|
20240724,090000,309600,2580,2580,2580,2580,120
|