622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191900,253013195,3075,3075,3075,3075,7336
|
|
20240723,191800,253013195,3075,3075,3075,3075,0
|
|
20240723,191700,253013195,3075,3075,3075,3075,0
|
|
20240723,191600,253013195,3075,3075,3075,3075,0
|
|
20240723,191500,253013195,3075,3075,3075,3075,0
|
|
20240723,191400,253013195,3075,3075,3075,3075,0
|
|
20240723,191300,253013195,3075,3075,3075,3075,0
|
|
20240723,191200,253013195,3075,3075,3075,3075,0
|
|
20240723,191100,253013195,3075,3075,3075,3075,0
|
|
20240723,191000,253013195,3075,3075,3075,3075,0
|
|
20240723,190900,253013195,3075,3075,3075,3075,0
|
|
20240723,190800,253013195,3075,3075,3075,3075,0
|
|
20240723,190700,253013195,3075,3075,3075,3075,0
|
|
20240723,190600,253013195,3075,3075,3075,3075,0
|
|
20240723,190500,253013195,3075,3075,3075,3075,0
|
|
20240723,190400,253013195,3075,3075,3075,3075,0
|
|
20240723,190300,253013195,3075,3075,3075,3075,0
|
|
20240723,190200,253013195,3075,3075,3075,3075,0
|
|
20240723,190100,253013195,3075,3075,3075,3075,0
|
|
20240723,190000,253013195,3075,3075,3075,3075,0
|
|
20240723,185900,253013195,3075,3075,3075,3075,0
|
|
20240723,185800,253013195,3075,3075,3075,3075,0
|
|
20240723,185700,253013195,3075,3075,3075,3075,0
|
|
20240723,185600,253013195,3075,3075,3075,3075,0
|
|
20240723,185500,253013195,3075,3075,3075,3075,0
|
|
20240723,185400,253013195,3075,3075,3075,3075,0
|
|
20240723,185300,253013195,3075,3075,3075,3075,0
|
|
20240723,185200,253013195,3075,3075,3075,3075,0
|
|
20240723,185100,253013195,3075,3075,3075,3075,0
|
|
20240723,185000,253013195,3075,3075,3075,3075,0
|
|
20240723,184900,253013195,3075,3075,3075,3075,7336
|
|
20240723,184800,253013195,3075,3075,3075,3075,0
|
|
20240723,184700,253013195,3075,3075,3075,3075,0
|
|
20240723,184600,253013195,3075,3075,3075,3075,0
|
|
20240723,184500,253013195,3075,3075,3075,3075,0
|
|
20240723,184400,253013195,3075,3075,3075,3075,0
|
|
20240723,184300,253013195,3075,3075,3075,3075,0
|
|
20240723,184200,253013195,3075,3075,3075,3075,0
|
|
20240723,184100,253013195,3075,3075,3075,3075,0
|
|
20240723,184000,253013195,3075,3075,3075,3075,0
|
|
20240723,183900,253013195,3075,3075,3075,3075,0
|
|
20240723,183800,253013195,3075,3075,3075,3075,0
|
|
20240723,183700,253013195,3075,3075,3075,3075,0
|
|
20240723,183600,253013195,3075,3075,3075,3075,0
|
|
20240723,183500,253013195,3075,3075,3075,3075,0
|
|
20240723,183400,253013195,3075,3075,3075,3075,0
|
|
20240723,183300,253013195,3075,3075,3075,3075,0
|
|
20240723,183200,253013195,3075,3075,3075,3075,0
|
|
20240723,183100,253013195,3075,3075,3075,3075,0
|
|
20240723,183000,253013195,3075,3075,3075,3075,0
|
|
20240723,182900,253013195,3075,3075,3075,3075,0
|
|
20240723,182800,253013195,3075,3075,3075,3075,0
|
|
20240723,182700,253013195,3075,3075,3075,3075,0
|
|
20240723,182600,253013195,3075,3075,3075,3075,0
|
|
20240723,182500,253013195,3075,3075,3075,3075,0
|
|
20240723,182400,253013195,3075,3075,3075,3075,0
|
|
20240723,182300,253013195,3075,3075,3075,3075,0
|
|
20240723,182200,253013195,3075,3075,3075,3075,0
|
|
20240723,182100,253013195,3075,3075,3075,3075,0
|
|
20240723,182000,253013195,3075,3075,3075,3075,0
|
|
20240723,181900,253013195,3075,3075,3075,3075,7336
|
|
20240723,181800,253013195,3075,3075,3075,3075,0
|
|
20240723,181700,253013195,3075,3075,3075,3075,0
|
|
20240723,181600,253013195,3075,3075,3075,3075,0
|
|
20240723,181500,253013195,3075,3075,3075,3075,0
|
|
20240723,181400,253013195,3075,3075,3075,3075,0
|
|
20240723,181300,253013195,3075,3075,3075,3075,0
|
|
20240723,181200,253013195,3075,3075,3075,3075,0
|
|
20240723,181100,253013195,3075,3075,3075,3075,0
|
|
20240723,181000,253013195,3075,3075,3075,3075,0
|
|
20240723,180900,253013195,3075,3075,3075,3075,0
|
|
20240723,180800,253013195,3075,3075,3075,3075,0
|
|
20240723,180700,253013195,3075,3075,3075,3075,0
|
|
20240723,180600,253013195,3075,3075,3075,3075,0
|
|
20240723,180500,253013195,3075,3075,3075,3075,0
|
|
20240723,180400,253013195,3075,3075,3075,3075,0
|
|
20240723,180300,253013195,3075,3075,3075,3075,0
|
|
20240723,180200,253013195,3075,3075,3075,3075,0
|
|
20240723,180100,253013195,3075,3075,3075,3075,0
|
|
20240723,180000,253013195,3075,3075,3075,3075,0
|
|
20240723,175900,253013195,3075,3075,3075,3075,0
|
|
20240723,175800,253013195,3075,3075,3075,3075,0
|
|
20240723,175700,253013195,3075,3075,3075,3075,0
|
|
20240723,175600,253013195,3075,3075,3075,3075,0
|
|
20240723,175500,253013195,3075,3075,3075,3075,0
|
|
20240723,175400,253013195,3075,3075,3075,3075,0
|
|
20240723,175300,253013195,3075,3075,3075,3075,0
|
|
20240723,175200,253013195,3075,3075,3075,3075,0
|
|
20240723,175100,253013195,3075,3075,3075,3075,0
|
|
20240723,175000,253013195,3075,3075,3075,3075,0
|
|
20240723,174900,253013195,3075,3075,3075,3075,7336
|
|
20240723,174800,253013195,3075,3075,3075,3075,0
|
|
20240723,174700,253013195,3075,3075,3075,3075,0
|
|
20240723,174600,253013195,3075,3075,3075,3075,0
|
|
20240723,174500,253013195,3075,3075,3075,3075,0
|
|
20240723,174400,253013195,3075,3075,3075,3075,0
|
|
20240723,174300,253013195,3075,3075,3075,3075,0
|
|
20240723,174200,253013195,3075,3075,3075,3075,0
|
|
20240723,174100,253013195,3075,3075,3075,3075,0
|
|
20240723,174000,253013195,3075,3075,3075,3075,0
|
|
20240723,173900,253013195,3075,3075,3075,3075,0
|
|
20240723,173800,253013195,3075,3075,3075,3075,0
|
|
20240723,173700,253013195,3075,3075,3075,3075,0
|
|
20240723,173600,253013195,3075,3075,3075,3075,0
|
|
20240723,173500,253013195,3075,3075,3075,3075,0
|
|
20240723,173400,253013195,3075,3075,3075,3075,0
|
|
20240723,173300,253013195,3075,3075,3075,3075,0
|
|
20240723,173200,253013195,3075,3075,3075,3075,0
|
|
20240723,173100,253013195,3075,3075,3075,3075,0
|
|
20240723,173000,253013195,3075,3075,3075,3075,0
|
|
20240723,172900,253013195,3075,3075,3075,3075,0
|
|
20240723,172800,253013195,3075,3075,3075,3075,0
|
|
20240723,172700,253013195,3075,3075,3075,3075,0
|
|
20240723,172600,253013195,3075,3075,3075,3075,0
|
|
20240723,172500,253013195,3075,3075,3075,3075,0
|
|
20240723,172400,253013195,3075,3075,3075,3075,0
|
|
20240723,172300,253013195,3075,3075,3075,3075,0
|
|
20240723,172200,253013195,3075,3075,3075,3075,0
|
|
20240723,172100,253013195,3075,3075,3075,3075,0
|
|
20240723,172000,253013195,3075,3075,3075,3075,0
|
|
20240723,171900,253013195,3075,3075,3075,3075,7336
|
|
20240723,171800,253013195,3075,3075,3075,3075,0
|
|
20240723,171700,253013195,3075,3075,3075,3075,0
|
|
20240723,171600,253013195,3075,3075,3075,3075,0
|
|
20240723,171500,253013195,3075,3075,3075,3075,0
|
|
20240723,171400,253013195,3075,3075,3075,3075,0
|
|
20240723,171300,253013195,3075,3075,3075,3075,0
|
|
20240723,171200,253013195,3075,3075,3075,3075,0
|
|
20240723,171100,253013195,3075,3075,3075,3075,0
|
|
20240723,171000,253013195,3075,3075,3075,3075,0
|
|
20240723,170900,253013195,3075,3075,3075,3075,0
|
|
20240723,170800,253013195,3075,3075,3075,3075,0
|
|
20240723,170700,253013195,3075,3075,3075,3075,0
|
|
20240723,170600,253013195,3075,3075,3075,3075,0
|
|
20240723,170500,253013195,3075,3075,3075,3075,0
|
|
20240723,170400,253013195,3075,3075,3075,3075,0
|
|
20240723,170300,253013195,3075,3075,3075,3075,0
|
|
20240723,170200,253013195,3075,3075,3075,3075,0
|
|
20240723,170100,253013195,3075,3075,3075,3075,0
|
|
20240723,170000,253013195,3075,3075,3075,3075,0
|
|
20240723,165900,253013195,3075,3075,3075,3075,0
|
|
20240723,165800,253013195,3075,3075,3075,3075,0
|
|
20240723,165700,253013195,3075,3075,3075,3075,0
|
|
20240723,165600,253013195,3075,3075,3075,3075,0
|
|
20240723,165500,253013195,3075,3075,3075,3075,0
|
|
20240723,165400,253013195,3075,3075,3075,3075,0
|
|
20240723,165300,253013195,3075,3075,3075,3075,0
|
|
20240723,165200,253013195,3075,3075,3075,3075,0
|
|
20240723,165100,253013195,3075,3075,3075,3075,0
|
|
20240723,165000,253013195,3075,3075,3075,3075,0
|
|
20240723,164900,253013195,3075,3075,3075,3075,7336
|
|
20240723,164800,253013195,3075,3075,3075,3075,0
|
|
20240723,164700,253013195,3075,3075,3075,3075,0
|
|
20240723,164600,253013195,3075,3075,3075,3075,0
|
|
20240723,164500,253013195,3075,3075,3075,3075,0
|
|
20240723,164400,253013195,3075,3075,3075,3075,0
|
|
20240723,164300,253013195,3075,3075,3075,3075,0
|
|
20240723,164200,253013195,3075,3075,3075,3075,0
|
|
20240723,164100,253013195,3075,3075,3075,3075,0
|
|
20240723,164000,253013195,3075,3075,3075,3075,0
|
|
20240723,163900,253013195,3075,3075,3075,3075,0
|
|
20240723,163800,253013195,3075,3075,3075,3075,0
|
|
20240723,163700,253013195,3075,3075,3075,3075,0
|
|
20240723,163600,253013195,3075,3075,3075,3075,0
|
|
20240723,163500,253013195,3075,3075,3075,3075,0
|
|
20240723,163400,253013195,3075,3075,3075,3075,0
|
|
20240723,163300,253013195,3075,3075,3075,3075,0
|
|
20240723,163200,253013195,3075,3075,3075,3075,0
|
|
20240723,163100,253013195,3075,3075,3075,3075,0
|
|
20240723,163000,253013195,3075,3075,3075,3075,0
|
|
20240723,162900,253013195,3075,3075,3075,3075,0
|
|
20240723,162800,253013195,3075,3075,3075,3075,0
|
|
20240723,162700,253013195,3075,3075,3075,3075,0
|
|
20240723,162600,253013195,3075,3075,3075,3075,0
|
|
20240723,162500,253013195,3075,3075,3075,3075,0
|
|
20240723,162400,253013195,3075,3075,3075,3075,0
|
|
20240723,162300,253013195,3075,3075,3075,3075,0
|
|
20240723,162200,253013195,3075,3075,3075,3075,0
|
|
20240723,162100,253013195,3075,3075,3075,3075,0
|
|
20240723,162000,253013195,3075,3075,3075,3075,0
|
|
20240723,161900,253013195,3075,3075,3075,3075,7336
|
|
20240723,161800,253013195,3075,3075,3075,3075,0
|
|
20240723,161700,253013195,3075,3075,3075,3075,0
|
|
20240723,161600,253013195,3075,3075,3075,3075,0
|
|
20240723,161500,253013195,3075,3075,3075,3075,0
|
|
20240723,161400,253013195,3075,3075,3075,3075,0
|
|
20240723,161300,253013195,3075,3075,3075,3075,0
|
|
20240723,161200,253013195,3075,3075,3075,3075,0
|
|
20240723,161100,253013195,3075,3075,3075,3075,0
|
|
20240723,161000,253013195,3075,3075,3075,3075,0
|
|
20240723,160900,253013195,3075,3075,3075,3075,0
|
|
20240723,160800,253013195,3075,3075,3075,3075,0
|
|
20240723,160700,253013195,3075,3075,3075,3075,0
|
|
20240723,160600,253013195,3075,3075,3075,3075,0
|
|
20240723,160500,253013195,3075,3075,3075,3075,0
|
|
20240723,160400,253013195,3075,3075,3075,3075,0
|
|
20240723,160300,253013195,3075,3075,3075,3075,0
|
|
20240723,160200,253013195,3075,3075,3075,3075,0
|
|
20240723,160100,253013195,3075,3075,3075,3075,0
|
|
20240723,160000,253013195,3075,3075,3075,3075,0
|
|
20240723,155900,253013195,3075,3075,3075,3075,0
|
|
20240723,155800,253013195,3075,3075,3075,3075,0
|
|
20240723,155700,253013195,3075,3075,3075,3075,0
|
|
20240723,155600,253013195,3075,3075,3075,3075,0
|
|
20240723,155500,253013195,3075,3075,3075,3075,0
|
|
20240723,155400,253013195,3075,3075,3075,3075,0
|
|
20240723,155300,253013195,3075,3075,3075,3075,0
|
|
20240723,155200,253013195,3075,3075,3075,3075,0
|
|
20240723,155100,253013195,3075,3075,3075,3075,0
|
|
20240723,155000,253013195,3075,3075,3075,3075,0
|
|
20240723,154900,253013195,3075,3075,3075,3075,7336
|
|
20240723,154800,253013195,3075,3075,3075,3075,0
|
|
20240723,154700,253013195,3075,3075,3075,3075,0
|
|
20240723,154600,253013195,3075,3075,3075,3075,0
|
|
20240723,154500,253013195,3075,3075,3075,3075,0
|
|
20240723,154400,253013195,3075,3075,3075,3075,0
|
|
20240723,154300,253013195,3075,3075,3075,3075,0
|
|
20240723,154200,253013195,3075,3075,3075,3075,0
|
|
20240723,154100,253013195,3075,3075,3075,3075,0
|
|
20240723,154000,253013195,3075,3075,3075,3075,0
|
|
20240723,153900,253013195,3075,3075,3075,3075,0
|
|
20240723,153800,253013195,3075,3075,3075,3075,0
|
|
20240723,153700,253013195,3075,3075,3075,3075,0
|
|
20240723,153600,253013195,3075,3075,3075,3075,0
|
|
20240723,153500,253013195,3075,3075,3075,3075,0
|
|
20240723,153400,253013195,3075,3075,3075,3075,0
|
|
20240723,153300,253013195,3075,3075,3075,3075,0
|
|
20240723,153200,253013195,3075,3075,3075,3075,0
|
|
20240723,153100,253013195,3075,3075,3075,3075,0
|
|
20240723,153000,253013195,3075,3075,3075,3075,7336
|
|
20240723,152900,230454995,3085,3085,3085,3085,0
|
|
20240723,152800,230454995,3085,3085,3085,3085,0
|
|
20240723,152700,230454995,3085,3085,3085,3085,0
|
|
20240723,152600,230454995,3085,3085,3085,3085,0
|
|
20240723,152500,230454995,3085,3085,3085,3085,0
|
|
20240723,152400,230454995,3085,3085,3085,3085,0
|
|
20240723,152300,230454995,3085,3085,3085,3085,0
|
|
20240723,152200,230454995,3085,3085,3085,3085,0
|
|
20240723,152100,230454995,3085,3085,3085,3085,0
|
|
20240723,152000,230454995,3085,3085,3085,3085,0
|
|
20240723,151900,230454995,3085,3085,3085,3085,325
|
|
20240723,151800,229452370,3090,3090,3090,3090,165
|
|
20240723,151700,228942520,3090,3090,3090,3090,67
|
|
20240723,151600,228735490,3095,3090,3095,3085,403
|
|
20240723,151500,227491620,3090,3085,3095,3085,5
|
|
20240723,151400,227476170,3085,3085,3095,3085,7
|
|
20240723,151300,227454535,3085,3085,3085,3085,2
|
|
20240723,151200,227448365,3085,3085,3090,3085,12
|
|
20240723,151100,227411300,3085,3085,3085,3085,103
|
|
20240723,151000,227093545,3085,3090,3090,3085,602
|
|
20240723,150900,225236370,3085,3095,3095,3085,116
|
|
20240723,150800,224878360,3095,3085,3095,3085,225
|
|
20240723,150700,224182280,3085,3085,3085,3085,151
|
|
20240723,150600,223716445,3085,3085,3085,3085,402
|
|
20240723,150500,222476275,3085,3090,3090,3085,3
|
|
20240723,150400,222467015,3085,3090,3095,3085,383
|
|
20240723,150300,221283545,3090,3090,3090,3090,4
|
|
20240723,150200,221271185,3090,3090,3090,3090,1098
|
|
20240723,150100,217878365,3090,3090,3090,3090,3
|
|
20240723,150000,217869095,3090,3095,3095,3090,250
|
|
20240723,145900,217095355,3095,3090,3095,3090,4
|
|
20240723,145800,217082990,3090,3090,3090,3090,3
|
|
20240723,145700,217073720,3090,3090,3090,3090,103
|
|
20240723,145600,216755450,3090,3090,3090,3090,81
|
|
20240723,145500,216505160,3090,3090,3090,3090,3
|
|
20240723,145400,216495890,3090,3090,3090,3090,237
|
|
20240723,145300,215763560,3090,3090,3095,3090,203
|
|
20240723,145200,215135290,3090,3090,3090,3090,5
|
|
20240723,145100,215119840,3090,3090,3090,3090,3
|
|
20240723,145000,215110570,3090,3090,3095,3090,55
|
|
20240723,144900,214940365,3090,3090,3090,3090,302
|
|
20240723,144800,214007185,3090,3090,3095,3090,5
|
|
20240723,144700,213991730,3090,3090,3095,3090,4
|
|
20240723,144600,213979365,3090,3090,3095,3090,30
|
|
20240723,144500,213886535,3090,3090,3090,3090,3
|
|
20240723,144400,213877265,3090,3090,3090,3090,713
|
|
20240723,144300,211674095,3090,3090,3090,3090,3
|
|
20240723,144200,211664825,3090,3090,3090,3090,2
|
|
20240723,144100,211658645,3095,3095,3095,3095,0
|
|
20240723,144000,211658645,3095,3095,3095,3095,1
|
|
20240723,143900,211655550,3090,3090,3090,3090,0
|
|
20240723,143800,211655550,3090,3090,3090,3090,280
|
|
20240723,143700,210790350,3085,3085,3085,3085,1
|
|
20240723,143600,210787265,3090,3090,3090,3090,0
|
|
20240723,143500,210787265,3090,3085,3090,3085,201
|
|
20240723,143400,210167175,3090,3090,3090,3090,2
|
|
20240723,143300,210160995,3090,3090,3090,3090,3
|
|
20240723,143200,210151725,3085,3085,3085,3085,0
|
|
20240723,143100,210151725,3085,3085,3085,3085,0
|
|
20240723,143000,210151725,3085,3085,3085,3085,0
|
|
20240723,142900,210151725,3085,3085,3085,3085,0
|
|
20240723,142800,210151725,3085,3085,3085,3085,3
|
|
20240723,142700,210142470,3085,3085,3085,3085,0
|
|
20240723,142600,210142470,3085,3085,3085,3085,13
|
|
20240723,142500,210102365,3085,3085,3085,3085,0
|
|
20240723,142400,210102365,3085,3085,3085,3085,0
|
|
20240723,142300,210102365,3085,3085,3085,3085,87
|
|
20240723,142200,209833970,3090,3090,3090,3090,7
|
|
20240723,142100,209812340,3085,3085,3085,3085,0
|
|
20240723,142000,209812340,3085,3085,3085,3085,20
|
|
20240723,141900,209750640,3090,3090,3090,3090,0
|
|
20240723,141800,209750640,3090,3090,3090,3090,0
|
|
20240723,141700,209750640,3090,3090,3090,3090,70
|
|
20240723,141600,209534340,3090,3090,3090,3090,0
|
|
20240723,141500,209534340,3090,3090,3090,3090,12
|
|
20240723,141400,209497260,3095,3095,3095,3095,0
|
|
20240723,141300,209497260,3095,3095,3095,3095,0
|
|
20240723,141200,209497260,3095,3095,3095,3095,0
|
|
20240723,141100,209497260,3095,3095,3095,3095,0
|
|
20240723,141000,209497260,3095,3095,3095,3095,0
|
|
20240723,140900,209497260,3095,3095,3095,3095,0
|
|
20240723,140800,209497260,3095,3095,3095,3095,0
|
|
20240723,140700,209497260,3095,3095,3095,3095,1
|
|
20240723,140600,209494165,3090,3090,3090,3090,0
|
|
20240723,140500,209494165,3090,3085,3095,3085,63
|
|
20240723,140400,209299525,3085,3090,3090,3085,2
|
|
20240723,140300,209293350,3095,3095,3095,3095,1
|
|
20240723,140200,209290255,3075,3075,3075,3075,0
|
|
20240723,140100,209290255,3075,3075,3075,3075,1380
|
|
20240723,140000,205046755,3095,3085,3095,3075,4251
|
|
20240723,135900,191958150,3095,3095,3095,3095,30
|
|
20240723,135800,191865300,3095,3095,3095,3095,50
|
|
20240723,135700,191710550,3095,3095,3095,3095,32
|
|
20240723,135600,191611510,3085,3085,3085,3085,0
|
|
20240723,135500,191611510,3085,3085,3085,3085,99
|
|
20240723,135400,191306095,3085,3085,3085,3085,21
|
|
20240723,135300,191241310,3085,3085,3085,3085,10
|
|
20240723,135200,191210460,3085,3085,3085,3085,100
|
|
20240723,135100,190901960,3090,3090,3090,3090,4
|
|
20240723,135000,190889600,3090,3090,3090,3090,1
|
|
20240723,134900,190886510,3090,3090,3090,3090,1
|
|
20240723,134800,190883420,3085,3085,3085,3085,0
|
|
20240723,134700,190883420,3085,3090,3090,3085,35
|
|
20240723,134600,190775420,3090,3090,3090,3090,5
|
|
20240723,134500,190759970,3090,3090,3090,3090,0
|
|
20240723,134400,190759970,3090,3090,3090,3090,0
|
|
20240723,134300,190759970,3090,3090,3090,3090,10
|
|
20240723,134200,190729070,3090,3090,3090,3090,1
|
|
20240723,134100,190725980,3090,3090,3090,3090,32
|
|
20240723,134000,190627100,3095,3095,3095,3095,0
|
|
20240723,133900,190627100,3095,3095,3095,3095,0
|
|
20240723,133800,190627100,3095,3095,3095,3095,3
|
|
20240723,133700,190617815,3095,3095,3095,3095,1
|
|
20240723,133600,190614720,3090,3090,3090,3090,0
|
|
20240723,133500,190614720,3090,3090,3090,3090,0
|
|
20240723,133400,190614720,3090,3090,3090,3090,0
|
|
20240723,133300,190614720,3090,3090,3090,3090,350
|
|
20240723,133200,189533220,3095,3095,3095,3095,0
|
|
20240723,133100,189533220,3095,3095,3095,3095,0
|
|
20240723,133000,189533220,3095,3095,3095,3095,35
|
|
20240723,132900,189424895,3095,3095,3095,3095,0
|
|
20240723,132800,189424895,3095,3095,3095,3095,229
|
|
20240723,132700,188716140,3095,3095,3095,3095,81
|
|
20240723,132600,188465445,3095,3095,3095,3095,0
|
|
20240723,132500,188465445,3095,3095,3095,3095,0
|
|
20240723,132400,188465445,3095,3095,3095,3095,0
|
|
20240723,132300,188465445,3095,3095,3095,3095,0
|
|
20240723,132200,188465445,3095,3095,3095,3095,22
|
|
20240723,132100,188397355,3105,3105,3105,3105,100
|
|
20240723,132000,188086855,3105,3105,3105,3105,0
|
|
20240723,131900,188086855,3105,3105,3105,3105,0
|
|
20240723,131800,188086855,3105,3105,3105,3105,0
|
|
20240723,131700,188086855,3105,3100,3105,3100,37
|
|
20240723,131600,187972145,3100,3100,3100,3100,300
|
|
20240723,131500,187042145,3100,3100,3100,3100,100
|
|
20240723,131400,186732145,3100,3100,3100,3100,1
|
|
20240723,131300,186729045,3100,3100,3100,3100,150
|
|
20240723,131200,186264045,3100,3100,3100,3100,0
|
|
20240723,131100,186264045,3100,3100,3100,3100,0
|
|
20240723,131000,186264045,3100,3100,3100,3100,0
|
|
20240723,130900,186264045,3100,3100,3100,3100,621
|
|
20240723,130800,184338945,3100,3100,3100,3100,0
|
|
20240723,130700,184338945,3100,3100,3100,3100,0
|
|
20240723,130600,184338945,3100,3100,3100,3100,0
|
|
20240723,130500,184338945,3100,3100,3100,3100,0
|
|
20240723,130400,184338945,3100,3100,3100,3100,15
|
|
20240723,130300,184292445,3100,3100,3100,3100,50
|
|
20240723,130200,184137445,3100,3100,3100,3100,0
|
|
20240723,130100,184137445,3100,3090,3100,3090,8
|
|
20240723,130000,184112705,3085,3085,3085,3085,235
|
|
20240723,125900,183387730,3085,3085,3085,3085,0
|
|
20240723,125800,183387730,3085,3085,3085,3085,0
|
|
20240723,125700,183387730,3085,3080,3085,3080,3898
|
|
20240723,125600,171362950,3080,3080,3080,3080,11
|
|
20240723,125500,171329070,3080,3080,3080,3080,0
|
|
20240723,125400,171329070,3080,3080,3080,3080,361
|
|
20240723,125300,170217190,3080,3080,3080,3080,0
|
|
20240723,125200,170217190,3080,3080,3080,3080,0
|
|
20240723,125100,170217190,3080,3080,3080,3080,0
|
|
20240723,125000,170217190,3080,3080,3080,3080,1
|
|
20240723,124900,170214110,3080,3080,3080,3080,471
|
|
20240723,124800,168763430,3080,3080,3080,3080,10
|
|
20240723,124700,168732630,3085,3085,3085,3085,1
|
|
20240723,124600,168729545,3075,3075,3075,3075,83
|
|
20240723,124500,168474320,3080,3080,3080,3080,687
|
|
20240723,124400,166358360,3085,3085,3085,3085,1
|
|
20240723,124300,166355275,3080,3080,3080,3080,1123
|
|
20240723,124200,162896435,3080,3080,3080,3080,0
|
|
20240723,124100,162896435,3080,3080,3080,3080,0
|
|
20240723,124000,162896435,3080,3080,3080,3080,0
|
|
20240723,123900,162896435,3080,3080,3080,3080,0
|
|
20240723,123800,162896435,3080,3080,3080,3080,0
|
|
20240723,123700,162896435,3080,3080,3080,3080,0
|
|
20240723,123600,162896435,3080,3080,3080,3080,0
|
|
20240723,123500,162896435,3080,3080,3080,3080,23
|
|
20240723,123400,162825595,3080,3080,3080,3080,10
|
|
20240723,123300,162794795,3080,3085,3085,3080,529
|
|
20240723,123200,161162975,3085,3085,3085,3085,0
|
|
20240723,123100,161162975,3085,3085,3085,3085,0
|
|
20240723,123000,161162975,3085,3085,3085,3085,151
|
|
20240723,122900,160697140,3085,3085,3085,3085,218
|
|
20240723,122800,160024610,3085,3085,3085,3085,203
|
|
20240723,122700,159398355,3085,3085,3085,3085,200
|
|
20240723,122600,158781355,3075,3075,3075,3075,300
|
|
20240723,122500,157858855,3085,3080,3085,3080,5
|
|
20240723,122400,157843450,3085,3080,3085,3080,2
|
|
20240723,122300,157837285,3080,3090,3090,3080,4551
|
|
20240723,122200,143809680,3090,3090,3090,3090,0
|
|
20240723,122100,143809680,3090,3090,3090,3090,0
|
|
20240723,122000,143809680,3090,3090,3090,3090,2289
|
|
20240723,121900,136736670,3095,3095,3095,3095,0
|
|
20240723,121800,136736670,3095,3100,3100,3095,44
|
|
20240723,121700,136600405,3105,3105,3105,3105,5
|
|
20240723,121600,136584880,3105,3105,3105,3105,50
|
|
20240723,121500,136429630,3100,3100,3100,3100,11
|
|
20240723,121400,136395530,3105,3105,3105,3105,0
|
|
20240723,121300,136395530,3105,3105,3105,3105,15
|
|
20240723,121200,136348955,3100,3100,3100,3100,231
|
|
20240723,121100,135632855,3100,3090,3100,3090,11
|
|
20240723,121000,135598855,3090,3090,3090,3090,0
|
|
20240723,120900,135598855,3090,3090,3090,3090,5
|
|
20240723,120800,135583405,3090,3090,3090,3090,250
|
|
20240723,120700,134810905,3090,3100,3100,3090,316
|
|
20240723,120600,133834455,3090,3090,3090,3090,54
|
|
20240723,120500,133667595,3090,3100,3100,3090,327
|
|
20240723,120400,132654435,3095,3095,3095,3095,90
|
|
20240723,120300,132375885,3100,3100,3100,3100,150
|
|
20240723,120200,131910885,3090,3090,3090,3090,5
|
|
20240723,120100,131895435,3095,3095,3095,3095,1000
|
|
20240723,120000,128800435,3090,3090,3090,3090,10
|
|
20240723,115900,128769535,3090,3090,3090,3090,0
|
|
20240723,115800,128769535,3090,3090,3090,3090,0
|
|
20240723,115700,128769535,3090,3095,3095,3090,736
|
|
20240723,115600,126492865,3090,3090,3090,3090,0
|
|
20240723,115500,126492865,3090,3090,3090,3090,1
|
|
20240723,115400,126489775,3095,3095,3095,3095,0
|
|
20240723,115300,126489775,3095,3095,3095,3095,0
|
|
20240723,115200,126489775,3095,3095,3095,3095,51
|
|
20240723,115100,126331930,3095,3095,3095,3095,0
|
|
20240723,115000,126331930,3095,3095,3095,3095,0
|
|
20240723,114900,126331930,3095,3095,3095,3095,0
|
|
20240723,114800,126331930,3095,3100,3100,3095,441
|
|
20240723,114700,124967030,3100,3100,3100,3100,0
|
|
20240723,114600,124967030,3100,3100,3100,3100,0
|
|
20240723,114500,124967030,3100,3100,3100,3100,1213
|
|
20240723,114400,121206730,3105,3105,3105,3105,0
|
|
20240723,114300,121206730,3105,3105,3105,3105,1
|
|
20240723,114200,121203625,3105,3105,3105,3105,0
|
|
20240723,114100,121203625,3105,3105,3105,3105,0
|
|
20240723,114000,121203625,3105,3105,3105,3105,0
|
|
20240723,113900,121203625,3105,3105,3105,3105,0
|
|
20240723,113800,121203625,3105,3105,3105,3105,0
|
|
20240723,113700,121203625,3105,3105,3105,3105,0
|
|
20240723,113600,121203625,3105,3105,3105,3105,0
|
|
20240723,113500,121203625,3105,3105,3105,3105,0
|
|
20240723,113400,121203625,3105,3105,3105,3105,0
|
|
20240723,113300,121203625,3105,3105,3105,3105,0
|
|
20240723,113200,121203625,3105,3105,3105,3105,0
|
|
20240723,113100,121203625,3105,3095,3105,3095,101
|
|
20240723,113000,120891020,3095,3100,3100,3095,100
|
|
20240723,112900,120581505,3105,3110,3110,3105,2
|
|
20240723,112800,120575290,3090,3090,3090,3090,1077
|
|
20240723,112700,117247360,3090,3095,3110,3090,141
|
|
20240723,112600,116811050,3095,3100,3110,3095,131
|
|
20240723,112500,116405090,3100,3100,3100,3100,0
|
|
20240723,112400,116405090,3100,3100,3100,3100,6
|
|
20240723,112300,116386490,3100,3100,3100,3100,7
|
|
20240723,112200,116364790,3100,3100,3100,3100,30
|
|
20240723,112100,116271790,3100,3100,3100,3100,5
|
|
20240723,112000,116256290,3100,3100,3100,3100,0
|
|
20240723,111900,116256290,3100,3100,3100,3100,1
|
|
20240723,111800,116253190,3100,3100,3100,3090,391
|
|
20240723,111700,115042670,3100,3100,3100,3100,0
|
|
20240723,111600,115042670,3100,3110,3110,3100,2
|
|
20240723,111500,115036460,3110,3110,3110,3110,0
|
|
20240723,111400,115036460,3110,3110,3110,3110,0
|
|
20240723,111300,115036460,3110,3100,3115,3100,624
|
|
20240723,111200,113101775,3100,3100,3100,3100,0
|
|
20240723,111100,113101775,3100,3115,3115,3100,1018
|
|
20240723,111000,109944475,3115,3110,3115,3100,411
|
|
20240723,110900,108668620,3110,3110,3110,3110,1
|
|
20240723,110800,108665510,3110,3110,3110,3110,1
|
|
20240723,110700,108662400,3100,3100,3100,3100,0
|
|
20240723,110600,108662400,3100,3100,3100,3100,0
|
|
20240723,110500,108662400,3100,3100,3100,3100,0
|
|
20240723,110400,108662400,3100,3100,3100,3100,0
|
|
20240723,110300,108662400,3100,3100,3100,3100,0
|
|
20240723,110200,108662400,3100,3110,3110,3100,111
|
|
20240723,110100,108318270,3115,3115,3115,3115,0
|
|
20240723,110000,108318270,3115,3115,3115,3115,0
|
|
20240723,105900,108318270,3115,3115,3115,3115,1
|
|
20240723,105800,108315155,3100,3100,3100,3100,0
|
|
20240723,105700,108315155,3100,3100,3100,3100,15
|
|
20240723,105600,108268655,3100,3100,3100,3100,0
|
|
20240723,105500,108268655,3100,3100,3115,3100,433
|
|
20240723,105400,106925875,3100,3100,3100,3100,223
|
|
20240723,105300,106234575,3115,3115,3115,3115,0
|
|
20240723,105200,106234575,3115,3115,3115,3115,0
|
|
20240723,105100,106234575,3115,3115,3115,3115,0
|
|
20240723,105000,106234575,3115,3115,3115,3115,30
|
|
20240723,104900,106141125,3105,3110,3110,3105,7
|
|
20240723,104800,106119385,3105,3105,3105,3105,0
|
|
20240723,104700,106119385,3105,3110,3110,3105,38
|
|
20240723,104600,106001245,3120,3120,3120,3120,0
|
|
20240723,104500,106001245,3120,3120,3120,3120,401
|
|
20240723,104400,104750125,3100,3105,3105,3100,448
|
|
20240723,104300,103359835,3100,3110,3110,3100,441
|
|
20240723,104200,101990625,3120,3120,3120,3120,0
|
|
20240723,104100,101990625,3120,3120,3120,3120,0
|
|
20240723,104000,101990625,3120,3120,3120,3120,0
|
|
20240723,103900,101990625,3120,3120,3120,3120,0
|
|
20240723,103800,101990625,3120,3110,3120,3110,1706
|
|
20240723,103700,96684955,3125,3120,3125,3120,36
|
|
20240723,103600,96572630,3110,3120,3120,3110,1003
|
|
20240723,103500,93453290,3110,3110,3110,3110,0
|
|
20240723,103400,93453290,3110,3110,3110,3110,0
|
|
20240723,103300,93453290,3110,3115,3115,3110,78
|
|
20240723,103200,93210625,3115,3115,3115,3115,40
|
|
20240723,103100,93086025,3120,3120,3120,3120,0
|
|
20240723,103000,93086025,3120,3120,3120,3120,54
|
|
20240723,102900,92917545,3125,3125,3125,3125,0
|
|
20240723,102800,92917545,3125,3125,3125,3125,0
|
|
20240723,102700,92917545,3125,3125,3125,3125,6
|
|
20240723,102600,92898795,3125,3125,3125,3125,5
|
|
20240723,102500,92883170,3125,3125,3125,3125,8
|
|
20240723,102400,92858170,3125,3125,3125,3125,0
|
|
20240723,102300,92858170,3125,3125,3125,3125,0
|
|
20240723,102200,92858170,3125,3125,3125,3125,0
|
|
20240723,102100,92858170,3125,3125,3125,3125,1
|
|
20240723,102000,92855045,3120,3120,3120,3120,22
|
|
20240723,101900,92786405,3125,3125,3125,3125,1
|
|
20240723,101800,92783280,3125,3125,3125,3125,0
|
|
20240723,101700,92783280,3125,3125,3125,3125,6
|
|
20240723,101600,92764530,3130,3130,3130,3130,0
|
|
20240723,101500,92764530,3130,3130,3130,3130,6
|
|
20240723,101400,92745750,3125,3125,3125,3125,1349
|
|
20240723,101300,88530125,3125,3125,3125,3125,0
|
|
20240723,101200,88530125,3125,3125,3125,3125,150
|
|
20240723,101100,88061375,3125,3120,3125,3110,551
|
|
20240723,101000,86345435,3120,3120,3120,3120,538
|
|
20240723,100900,84666875,3125,3125,3125,3125,743
|
|
20240723,100800,82345000,3125,3125,3125,3125,0
|
|
20240723,100700,82345000,3125,3125,3125,3125,0
|
|
20240723,100600,82345000,3125,3125,3125,3125,0
|
|
20240723,100500,82345000,3125,3125,3125,3125,61
|
|
20240723,100400,82154375,3125,3125,3125,3125,1
|
|
20240723,100300,82151250,3125,3125,3125,3125,0
|
|
20240723,100200,82151250,3125,3125,3125,3125,1
|
|
20240723,100100,82148125,3120,3120,3120,3120,0
|
|
20240723,100000,82148125,3120,3125,3125,3120,501
|
|
20240723,095900,80585000,3120,3120,3125,3120,423
|
|
20240723,095800,79264740,3125,3135,3135,3125,1871
|
|
20240723,095700,73408225,3140,3140,3140,3140,1
|
|
20240723,095600,73405085,3145,3140,3145,3135,285
|
|
20240723,095500,72511585,3135,3135,3135,3135,5
|
|
20240723,095400,72495910,3140,3140,3140,3140,100
|
|
20240723,095300,72181910,3140,3140,3140,3140,1
|
|
20240723,095200,72178770,3140,3140,3140,3140,203
|
|
20240723,095100,71541350,3140,3140,3140,3140,0
|
|
20240723,095000,71541350,3140,3140,3140,3140,16
|
|
20240723,094900,71491110,3140,3145,3145,3140,37
|
|
20240723,094800,71374905,3145,3145,3145,3145,27
|
|
20240723,094700,71289990,3150,3150,3150,3150,3
|
|
20240723,094600,71280540,3150,3150,3150,3150,3
|
|
20240723,094500,71271090,3150,3145,3150,3145,535
|
|
20240723,094400,69588465,3150,3150,3150,3150,8
|
|
20240723,094300,69563265,3150,3150,3150,3150,564
|
|
20240723,094200,67786665,3150,3150,3150,3150,5
|
|
20240723,094100,67770915,3150,3150,3150,3150,531
|
|
20240723,094000,66098265,3155,3155,3155,3155,0
|
|
20240723,093900,66098265,3155,3155,3155,3155,1
|
|
20240723,093800,66095110,3155,3155,3155,3150,53
|
|
20240723,093700,65928095,3155,3145,3155,3145,136
|
|
20240723,093600,65499365,3145,3150,3150,3145,16
|
|
20240723,093500,65448970,3155,3155,3155,3155,5
|
|
20240723,093400,65433195,3155,3155,3155,3155,0
|
|
20240723,093300,65433195,3155,3155,3155,3155,0
|
|
20240723,093200,65433195,3155,3155,3155,3155,10
|
|
20240723,093100,65401645,3155,3155,3155,3155,1
|
|
20240723,093000,65398490,3155,3155,3155,3155,2
|
|
20240723,092900,65392180,3155,3155,3155,3155,1
|
|
20240723,092800,65389025,3145,3150,3150,3145,134
|
|
20240723,092700,64967400,3150,3150,3150,3150,50
|
|
20240723,092600,64809900,3150,3150,3150,3150,1
|
|
20240723,092500,64806750,3145,3150,3150,3145,500
|
|
20240723,092400,63233580,3155,3155,3155,3155,0
|
|
20240723,092300,63233580,3155,3150,3155,3150,1001
|
|
20240723,092200,60080425,3160,3160,3160,3160,0
|
|
20240723,092100,60080425,3160,3160,3160,3160,4
|
|
20240723,092000,60067785,3165,3160,3165,3160,93
|
|
20240723,091900,59773815,3160,3160,3160,3155,22
|
|
20240723,091800,59704395,3155,3155,3155,3155,58
|
|
20240723,091700,59521405,3155,3155,3155,3155,2
|
|
20240723,091600,59515095,3160,3150,3170,3150,1865
|
|
20240723,091500,53640315,3160,3170,3170,3160,10
|
|
20240723,091400,53608675,3170,3170,3170,3170,0
|
|
20240723,091300,53608675,3170,3150,3170,3150,4709
|
|
20240723,091200,38732240,3150,3150,3150,3150,0
|
|
20240723,091100,38732240,3150,3145,3155,3145,1341
|
|
20240723,091000,34508655,3145,3145,3145,3145,26
|
|
20240723,090900,34426885,3140,3140,3140,3140,260
|
|
20240723,090800,33610485,3140,3150,3150,3140,150
|
|
20240723,090700,33138485,3150,3140,3150,3140,2233
|
|
20240723,090600,26107180,3140,3140,3140,3140,0
|
|
20240723,090500,26107180,3140,3135,3140,3135,1245
|
|
20240723,090400,22202510,3135,3125,3135,3110,2278
|
|
20240723,090300,15080770,3130,3130,3130,3130,1
|
|
20240723,090200,15077640,3105,3145,3145,3105,363
|
|
20240723,090100,13949865,3150,3150,3150,3145,350
|
|
20240723,090000,12847490,3150,3090,3150,3090,4155
|