622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191900,186957640,3025,3025,3025,3025,1897
|
|
20240724,191800,186957640,3025,3025,3025,3025,0
|
|
20240724,191700,186957640,3025,3025,3025,3025,0
|
|
20240724,191600,186957640,3025,3025,3025,3025,0
|
|
20240724,191500,186957640,3025,3025,3025,3025,0
|
|
20240724,191400,186957640,3025,3025,3025,3025,0
|
|
20240724,191300,186957640,3025,3025,3025,3025,0
|
|
20240724,191200,186957640,3025,3025,3025,3025,0
|
|
20240724,191100,186957640,3025,3025,3025,3025,0
|
|
20240724,191000,186957640,3025,3025,3025,3025,0
|
|
20240724,190900,186957640,3025,3025,3025,3025,0
|
|
20240724,190800,186957640,3025,3025,3025,3025,0
|
|
20240724,190700,186957640,3025,3025,3025,3025,0
|
|
20240724,190600,186957640,3025,3025,3025,3025,0
|
|
20240724,190500,186957640,3025,3025,3025,3025,0
|
|
20240724,190400,186957640,3025,3025,3025,3025,0
|
|
20240724,190300,186957640,3025,3025,3025,3025,0
|
|
20240724,190200,186957640,3025,3025,3025,3025,0
|
|
20240724,190100,186957640,3025,3025,3025,3025,0
|
|
20240724,190000,186957640,3025,3025,3025,3025,0
|
|
20240724,185900,186957640,3025,3025,3025,3025,0
|
|
20240724,185800,186957640,3025,3025,3025,3025,0
|
|
20240724,185700,186957640,3025,3025,3025,3025,0
|
|
20240724,185600,186957640,3025,3025,3025,3025,0
|
|
20240724,185500,186957640,3025,3025,3025,3025,0
|
|
20240724,185400,186957640,3025,3025,3025,3025,0
|
|
20240724,185300,186957640,3025,3025,3025,3025,0
|
|
20240724,185200,186957640,3025,3025,3025,3025,0
|
|
20240724,185100,186957640,3025,3025,3025,3025,0
|
|
20240724,185000,186957640,3025,3025,3025,3025,0
|
|
20240724,184900,186957640,3025,3025,3025,3025,1897
|
|
20240724,184800,186957640,3025,3025,3025,3025,0
|
|
20240724,184700,186957640,3025,3025,3025,3025,0
|
|
20240724,184600,186957640,3025,3025,3025,3025,0
|
|
20240724,184500,186957640,3025,3025,3025,3025,0
|
|
20240724,184400,186957640,3025,3025,3025,3025,0
|
|
20240724,184300,186957640,3025,3025,3025,3025,0
|
|
20240724,184200,186957640,3025,3025,3025,3025,0
|
|
20240724,184100,186957640,3025,3025,3025,3025,0
|
|
20240724,184000,186957640,3025,3025,3025,3025,0
|
|
20240724,183900,186957640,3025,3025,3025,3025,0
|
|
20240724,183800,186957640,3025,3025,3025,3025,0
|
|
20240724,183700,186957640,3025,3025,3025,3025,0
|
|
20240724,183600,186957640,3025,3025,3025,3025,0
|
|
20240724,183500,186957640,3025,3025,3025,3025,0
|
|
20240724,183400,186957640,3025,3025,3025,3025,0
|
|
20240724,183300,186957640,3025,3025,3025,3025,0
|
|
20240724,183200,186957640,3025,3025,3025,3025,0
|
|
20240724,183100,186957640,3025,3025,3025,3025,0
|
|
20240724,183000,186957640,3025,3025,3025,3025,0
|
|
20240724,182900,186957640,3025,3025,3025,3025,0
|
|
20240724,182800,186957640,3025,3025,3025,3025,0
|
|
20240724,182700,186957640,3025,3025,3025,3025,0
|
|
20240724,182600,186957640,3025,3025,3025,3025,0
|
|
20240724,182500,186957640,3025,3025,3025,3025,0
|
|
20240724,182400,186957640,3025,3025,3025,3025,0
|
|
20240724,182300,186957640,3025,3025,3025,3025,0
|
|
20240724,182200,186957640,3025,3025,3025,3025,0
|
|
20240724,182100,186957640,3025,3025,3025,3025,0
|
|
20240724,182000,186957640,3025,3025,3025,3025,0
|
|
20240724,181900,186957640,3025,3025,3025,3025,1897
|
|
20240724,181800,186957640,3025,3025,3025,3025,0
|
|
20240724,181700,186957640,3025,3025,3025,3025,0
|
|
20240724,181600,186957640,3025,3025,3025,3025,0
|
|
20240724,181500,186957640,3025,3025,3025,3025,0
|
|
20240724,181400,186957640,3025,3025,3025,3025,0
|
|
20240724,181300,186957640,3025,3025,3025,3025,0
|
|
20240724,181200,186957640,3025,3025,3025,3025,0
|
|
20240724,181100,186957640,3025,3025,3025,3025,0
|
|
20240724,181000,186957640,3025,3025,3025,3025,0
|
|
20240724,180900,186957640,3025,3025,3025,3025,0
|
|
20240724,180800,186957640,3025,3025,3025,3025,0
|
|
20240724,180700,186957640,3025,3025,3025,3025,0
|
|
20240724,180600,186957640,3025,3025,3025,3025,0
|
|
20240724,180500,186957640,3025,3025,3025,3025,0
|
|
20240724,180400,186957640,3025,3025,3025,3025,0
|
|
20240724,180300,186957640,3025,3025,3025,3025,0
|
|
20240724,180200,186957640,3025,3025,3025,3025,0
|
|
20240724,180100,186957640,3025,3025,3025,3025,0
|
|
20240724,180000,186957640,3025,3025,3025,3025,0
|
|
20240724,175900,186957640,3025,3025,3025,3025,0
|
|
20240724,175800,186957640,3025,3025,3025,3025,0
|
|
20240724,175700,186957640,3025,3025,3025,3025,0
|
|
20240724,175600,186957640,3025,3025,3025,3025,0
|
|
20240724,175500,186957640,3025,3025,3025,3025,0
|
|
20240724,175400,186957640,3025,3025,3025,3025,0
|
|
20240724,175300,186957640,3025,3025,3025,3025,0
|
|
20240724,175200,186957640,3025,3025,3025,3025,0
|
|
20240724,175100,186957640,3025,3025,3025,3025,0
|
|
20240724,175000,186957640,3025,3025,3025,3025,0
|
|
20240724,174900,186957640,3025,3025,3025,3025,1897
|
|
20240724,174800,186957640,3025,3025,3025,3025,0
|
|
20240724,174700,186957640,3025,3025,3025,3025,0
|
|
20240724,174600,186957640,3025,3025,3025,3025,0
|
|
20240724,174500,186957640,3025,3025,3025,3025,0
|
|
20240724,174400,186957640,3025,3025,3025,3025,0
|
|
20240724,174300,186957640,3025,3025,3025,3025,0
|
|
20240724,174200,186957640,3025,3025,3025,3025,0
|
|
20240724,174100,186957640,3025,3025,3025,3025,0
|
|
20240724,174000,186957640,3025,3025,3025,3025,0
|
|
20240724,173900,186957640,3025,3025,3025,3025,0
|
|
20240724,173800,186957640,3025,3025,3025,3025,0
|
|
20240724,173700,186957640,3025,3025,3025,3025,0
|
|
20240724,173600,186957640,3025,3025,3025,3025,0
|
|
20240724,173500,186957640,3025,3025,3025,3025,0
|
|
20240724,173400,186957640,3025,3025,3025,3025,0
|
|
20240724,173300,186957640,3025,3025,3025,3025,0
|
|
20240724,173200,186957640,3025,3025,3025,3025,0
|
|
20240724,173100,186957640,3025,3025,3025,3025,0
|
|
20240724,173000,186957640,3025,3025,3025,3025,0
|
|
20240724,172900,186957640,3025,3025,3025,3025,0
|
|
20240724,172800,186957640,3025,3025,3025,3025,0
|
|
20240724,172700,186957640,3025,3025,3025,3025,0
|
|
20240724,172600,186957640,3025,3025,3025,3025,0
|
|
20240724,172500,186957640,3025,3025,3025,3025,0
|
|
20240724,172400,186957640,3025,3025,3025,3025,0
|
|
20240724,172300,186957640,3025,3025,3025,3025,0
|
|
20240724,172200,186957640,3025,3025,3025,3025,0
|
|
20240724,172100,186957640,3025,3025,3025,3025,0
|
|
20240724,172000,186957640,3025,3025,3025,3025,0
|
|
20240724,171900,186957640,3025,3025,3025,3025,1897
|
|
20240724,171800,186957640,3025,3025,3025,3025,0
|
|
20240724,171700,186957640,3025,3025,3025,3025,0
|
|
20240724,171600,186957640,3025,3025,3025,3025,0
|
|
20240724,171500,186957640,3025,3025,3025,3025,0
|
|
20240724,171400,186957640,3025,3025,3025,3025,0
|
|
20240724,171300,186957640,3025,3025,3025,3025,0
|
|
20240724,171200,186957640,3025,3025,3025,3025,0
|
|
20240724,171100,186957640,3025,3025,3025,3025,0
|
|
20240724,171000,186957640,3025,3025,3025,3025,0
|
|
20240724,170900,186957640,3025,3025,3025,3025,0
|
|
20240724,170800,186957640,3025,3025,3025,3025,0
|
|
20240724,170700,186957640,3025,3025,3025,3025,0
|
|
20240724,170600,186957640,3025,3025,3025,3025,0
|
|
20240724,170500,186957640,3025,3025,3025,3025,0
|
|
20240724,170400,186957640,3025,3025,3025,3025,0
|
|
20240724,170300,186957640,3025,3025,3025,3025,0
|
|
20240724,170200,186957640,3025,3025,3025,3025,0
|
|
20240724,170100,186957640,3025,3025,3025,3025,0
|
|
20240724,170000,186957640,3025,3025,3025,3025,0
|
|
20240724,165900,186957640,3025,3025,3025,3025,0
|
|
20240724,165800,186957640,3025,3025,3025,3025,0
|
|
20240724,165700,186957640,3025,3025,3025,3025,0
|
|
20240724,165600,186957640,3025,3025,3025,3025,0
|
|
20240724,165500,186957640,3025,3025,3025,3025,0
|
|
20240724,165400,186957640,3025,3025,3025,3025,0
|
|
20240724,165300,186957640,3025,3025,3025,3025,0
|
|
20240724,165200,186957640,3025,3025,3025,3025,0
|
|
20240724,165100,186957640,3025,3025,3025,3025,0
|
|
20240724,165000,186957640,3025,3025,3025,3025,0
|
|
20240724,164900,186957640,3025,3025,3025,3025,1897
|
|
20240724,164800,186957640,3025,3025,3025,3025,0
|
|
20240724,164700,186957640,3025,3025,3025,3025,0
|
|
20240724,164600,186957640,3025,3025,3025,3025,0
|
|
20240724,164500,186957640,3025,3025,3025,3025,0
|
|
20240724,164400,186957640,3025,3025,3025,3025,0
|
|
20240724,164300,186957640,3025,3025,3025,3025,0
|
|
20240724,164200,186957640,3025,3025,3025,3025,0
|
|
20240724,164100,186957640,3025,3025,3025,3025,0
|
|
20240724,164000,186957640,3025,3025,3025,3025,0
|
|
20240724,163900,186957640,3025,3025,3025,3025,0
|
|
20240724,163800,186957640,3025,3025,3025,3025,0
|
|
20240724,163700,186957640,3025,3025,3025,3025,0
|
|
20240724,163600,186957640,3025,3025,3025,3025,0
|
|
20240724,163500,186957640,3025,3025,3025,3025,0
|
|
20240724,163400,186957640,3025,3025,3025,3025,0
|
|
20240724,163300,186957640,3025,3025,3025,3025,0
|
|
20240724,163200,186957640,3025,3025,3025,3025,0
|
|
20240724,163100,186957640,3025,3025,3025,3025,0
|
|
20240724,163000,186957640,3025,3025,3025,3025,0
|
|
20240724,162900,186957640,3025,3025,3025,3025,0
|
|
20240724,162800,186957640,3025,3025,3025,3025,0
|
|
20240724,162700,186957640,3025,3025,3025,3025,0
|
|
20240724,162600,186957640,3025,3025,3025,3025,0
|
|
20240724,162500,186957640,3025,3025,3025,3025,0
|
|
20240724,162400,186957640,3025,3025,3025,3025,0
|
|
20240724,162300,186957640,3025,3025,3025,3025,0
|
|
20240724,162200,186957640,3025,3025,3025,3025,0
|
|
20240724,162100,186957640,3025,3025,3025,3025,0
|
|
20240724,162000,186957640,3025,3025,3025,3025,0
|
|
20240724,161900,186957640,3025,3025,3025,3025,1897
|
|
20240724,161800,186957640,3025,3025,3025,3025,0
|
|
20240724,161700,186957640,3025,3025,3025,3025,0
|
|
20240724,161600,186957640,3025,3025,3025,3025,0
|
|
20240724,161500,186957640,3025,3025,3025,3025,0
|
|
20240724,161400,186957640,3025,3025,3025,3025,0
|
|
20240724,161300,186957640,3025,3025,3025,3025,0
|
|
20240724,161200,186957640,3025,3025,3025,3025,0
|
|
20240724,161100,186957640,3025,3025,3025,3025,0
|
|
20240724,161000,186957640,3025,3025,3025,3025,0
|
|
20240724,160900,186957640,3025,3025,3025,3025,0
|
|
20240724,160800,186957640,3025,3025,3025,3025,0
|
|
20240724,160700,186957640,3025,3025,3025,3025,0
|
|
20240724,160600,186957640,3025,3025,3025,3025,0
|
|
20240724,160500,186957640,3025,3025,3025,3025,0
|
|
20240724,160400,186957640,3025,3025,3025,3025,0
|
|
20240724,160300,186957640,3025,3025,3025,3025,0
|
|
20240724,160200,186957640,3025,3025,3025,3025,0
|
|
20240724,160100,186957640,3025,3025,3025,3025,0
|
|
20240724,160000,186957640,3025,3025,3025,3025,0
|
|
20240724,155900,186957640,3025,3025,3025,3025,0
|
|
20240724,155800,186957640,3025,3025,3025,3025,0
|
|
20240724,155700,186957640,3025,3025,3025,3025,0
|
|
20240724,155600,186957640,3025,3025,3025,3025,0
|
|
20240724,155500,186957640,3025,3025,3025,3025,0
|
|
20240724,155400,186957640,3025,3025,3025,3025,0
|
|
20240724,155300,186957640,3025,3025,3025,3025,0
|
|
20240724,155200,186957640,3025,3025,3025,3025,0
|
|
20240724,155100,186957640,3025,3025,3025,3025,0
|
|
20240724,155000,186957640,3025,3025,3025,3025,0
|
|
20240724,154900,186957640,3025,3025,3025,3025,1897
|
|
20240724,154800,186957640,3025,3025,3025,3025,0
|
|
20240724,154700,186957640,3025,3025,3025,3025,0
|
|
20240724,154600,186957640,3025,3025,3025,3025,0
|
|
20240724,154500,186957640,3025,3025,3025,3025,0
|
|
20240724,154400,186957640,3025,3025,3025,3025,0
|
|
20240724,154300,186957640,3025,3025,3025,3025,0
|
|
20240724,154200,186957640,3025,3025,3025,3025,0
|
|
20240724,154100,186957640,3025,3025,3025,3025,0
|
|
20240724,154000,186957640,3025,3025,3025,3025,0
|
|
20240724,153900,186957640,3025,3025,3025,3025,0
|
|
20240724,153800,186957640,3025,3025,3025,3025,0
|
|
20240724,153700,186957640,3025,3025,3025,3025,0
|
|
20240724,153600,186957640,3025,3025,3025,3025,0
|
|
20240724,153500,186957640,3025,3025,3025,3025,0
|
|
20240724,153400,186957640,3025,3025,3025,3025,0
|
|
20240724,153300,186957640,3025,3025,3025,3025,0
|
|
20240724,153200,186957640,3025,3025,3025,3025,0
|
|
20240724,153100,186957640,3025,3025,3025,3025,0
|
|
20240724,153000,186957640,3025,3025,3025,3025,1897
|
|
20240724,152900,181219215,3030,3030,3030,3030,0
|
|
20240724,152800,181219215,3030,3030,3030,3030,0
|
|
20240724,152700,181219215,3030,3030,3030,3030,0
|
|
20240724,152600,181219215,3030,3030,3030,3030,0
|
|
20240724,152500,181219215,3030,3030,3030,3030,0
|
|
20240724,152400,181219215,3030,3030,3030,3030,0
|
|
20240724,152300,181219215,3030,3030,3030,3030,0
|
|
20240724,152200,181219215,3030,3030,3030,3030,0
|
|
20240724,152100,181219215,3030,3030,3030,3030,0
|
|
20240724,152000,181219215,3030,3030,3030,3030,0
|
|
20240724,151900,181219215,3030,3030,3030,3025,987
|
|
20240724,151800,178229455,3030,3025,3030,3025,350
|
|
20240724,151700,177170455,3025,3030,3030,3025,191
|
|
20240724,151600,176592605,3030,3030,3030,3030,235
|
|
20240724,151500,175880555,3030,3030,3040,3030,147
|
|
20240724,151400,175435135,3030,3030,3030,3025,31
|
|
20240724,151300,175341245,3040,3030,3040,3030,37
|
|
20240724,151200,175229125,3030,3030,3030,3030,500
|
|
20240724,151100,173714125,3040,3025,3040,3025,1024
|
|
20240724,151000,170616510,3025,3025,3025,3025,34
|
|
20240724,150900,170513660,3040,3030,3040,3025,583
|
|
20240724,150800,168749635,3030,3040,3040,3030,861
|
|
20240724,150700,166140775,3040,3040,3040,3040,0
|
|
20240724,150600,166140775,3040,3040,3040,3040,0
|
|
20240724,150500,166140775,3040,3040,3040,3040,0
|
|
20240724,150400,166140775,3040,3035,3040,3035,2031
|
|
20240724,150300,159976535,3040,3040,3040,3040,5
|
|
20240724,150200,159961335,3040,3040,3040,3040,8
|
|
20240724,150100,159937015,3040,3040,3040,3040,230
|
|
20240724,150000,159237815,3045,3045,3045,3045,0
|
|
20240724,145900,159237815,3045,3045,3045,3045,50
|
|
20240724,145800,159085565,3045,3045,3045,3045,15
|
|
20240724,145700,159039890,3050,3045,3050,3035,565
|
|
20240724,145600,157324625,3040,3045,3045,3040,3435
|
|
20240724,145500,146879890,3050,3045,3050,3045,759
|
|
20240724,145400,144564955,3045,3045,3045,3045,27
|
|
20240724,145300,144482740,3045,3045,3045,3045,319
|
|
20240724,145200,143511385,3050,3050,3050,3050,100
|
|
20240724,145100,143206385,3055,3055,3055,3055,0
|
|
20240724,145000,143206385,3055,3055,3055,3055,0
|
|
20240724,144900,143206385,3055,3055,3055,3055,0
|
|
20240724,144800,143206385,3055,3055,3055,3055,0
|
|
20240724,144700,143206385,3055,3055,3055,3055,5
|
|
20240724,144600,143191110,3055,3055,3055,3055,1
|
|
20240724,144500,143188055,3040,3045,3055,3040,1004
|
|
20240724,144400,140134565,3045,3050,3050,3045,410
|
|
20240724,144300,138886065,3050,3050,3050,3050,94
|
|
20240724,144200,138599365,3055,3055,3055,3055,0
|
|
20240724,144100,138599365,3055,3055,3055,3055,0
|
|
20240724,144000,138599365,3055,3055,3055,3055,0
|
|
20240724,143900,138599365,3055,3055,3055,3055,3
|
|
20240724,143800,138590200,3055,3055,3055,3055,50
|
|
20240724,143700,138437450,3055,3055,3055,3055,0
|
|
20240724,143600,138437450,3055,3050,3055,3050,4
|
|
20240724,143500,138425245,3050,3050,3050,3050,0
|
|
20240724,143400,138425245,3050,3050,3050,3050,0
|
|
20240724,143300,138425245,3050,3050,3050,3050,37
|
|
20240724,143200,138312395,3050,3050,3050,3050,0
|
|
20240724,143100,138312395,3050,3050,3050,3050,0
|
|
20240724,143000,138312395,3050,3050,3050,3050,1
|
|
20240724,142900,138309345,3050,3050,3050,3050,28
|
|
20240724,142800,138223945,3055,3055,3055,3055,0
|
|
20240724,142700,138223945,3055,3055,3055,3055,1
|
|
20240724,142600,138220890,3055,3055,3055,3055,0
|
|
20240724,142500,138220890,3055,3055,3055,3055,40
|
|
20240724,142400,138098690,3055,3055,3055,3055,0
|
|
20240724,142300,138098690,3055,3055,3055,3055,0
|
|
20240724,142200,138098690,3055,3055,3055,3055,5
|
|
20240724,142100,138083415,3050,3050,3050,3050,200
|
|
20240724,142000,137473415,3055,3055,3055,3055,0
|
|
20240724,141900,137473415,3055,3055,3055,3055,0
|
|
20240724,141800,137473415,3055,3055,3055,3055,0
|
|
20240724,141700,137473415,3055,3055,3055,3055,51
|
|
20240724,141600,137317610,3055,3055,3055,3055,0
|
|
20240724,141500,137317610,3055,3050,3055,3050,1392
|
|
20240724,141400,133071875,3055,3055,3055,3055,0
|
|
20240724,141300,133071875,3055,3055,3055,3055,2
|
|
20240724,141200,133065765,3055,3055,3055,3055,10
|
|
20240724,141100,133035215,3055,3055,3055,3055,0
|
|
20240724,141000,133035215,3055,3055,3060,3055,1508
|
|
20240724,140900,128428270,3060,3060,3060,3060,1
|
|
20240724,140800,128425210,3060,3060,3060,3060,0
|
|
20240724,140700,128425210,3060,3060,3060,3060,140
|
|
20240724,140600,127996810,3075,3060,3075,3060,4
|
|
20240724,140500,127984555,3060,3060,3060,3060,0
|
|
20240724,140400,127984555,3060,3060,3060,3060,20
|
|
20240724,140300,127923355,3060,3060,3060,3060,0
|
|
20240724,140200,127923355,3060,3060,3060,3060,0
|
|
20240724,140100,127923355,3060,3060,3060,3060,0
|
|
20240724,140000,127923355,3060,3060,3060,3060,3
|
|
20240724,135900,127914175,3060,3060,3060,3060,495
|
|
20240724,135800,126399475,3060,3060,3060,3060,0
|
|
20240724,135700,126399475,3060,3070,3070,3060,1715
|
|
20240724,135600,121142290,3075,3075,3075,3075,2786
|
|
20240724,135500,112575340,3075,3075,3075,3075,2
|
|
20240724,135400,112569190,3075,3075,3075,3075,0
|
|
20240724,135300,112569190,3075,3075,3075,3075,0
|
|
20240724,135200,112569190,3075,3075,3075,3075,0
|
|
20240724,135100,112569190,3075,3080,3080,3075,205
|
|
20240724,135000,111938790,3080,3080,3080,3080,1027
|
|
20240724,134900,108775630,3085,3085,3085,3085,0
|
|
20240724,134800,108775630,3085,3085,3085,3085,0
|
|
20240724,134700,108775630,3085,3085,3085,3085,0
|
|
20240724,134600,108775630,3085,3085,3085,3085,0
|
|
20240724,134500,108775630,3085,3085,3085,3085,0
|
|
20240724,134400,108775630,3085,3085,3085,3085,10
|
|
20240724,134300,108744780,3085,3085,3085,3085,0
|
|
20240724,134200,108744780,3085,3085,3085,3085,0
|
|
20240724,134100,108744780,3085,3085,3085,3085,0
|
|
20240724,134000,108744780,3085,3085,3085,3085,0
|
|
20240724,133900,108744780,3085,3080,3085,3080,123
|
|
20240724,133800,108365925,3080,3080,3080,3080,155
|
|
20240724,133700,107888525,3085,3085,3085,3085,0
|
|
20240724,133600,107888525,3085,3085,3085,3085,10
|
|
20240724,133500,107857675,3085,3085,3085,3085,0
|
|
20240724,133400,107857675,3085,3085,3085,3085,0
|
|
20240724,133300,107857675,3085,3085,3085,3085,1
|
|
20240724,133200,107854590,3080,3080,3080,3080,1
|
|
20240724,133100,107851510,3080,3080,3080,3080,2
|
|
20240724,133000,107845350,3085,3085,3085,3085,16
|
|
20240724,132900,107795990,3080,3080,3080,3080,1
|
|
20240724,132800,107792910,3080,3080,3080,3080,190
|
|
20240724,132700,107207710,3080,3080,3080,3080,1812
|
|
20240724,132600,101626750,3080,3080,3080,3080,0
|
|
20240724,132500,101626750,3080,3080,3080,3080,1
|
|
20240724,132400,101623670,3075,3075,3075,3075,1500
|
|
20240724,132300,97011170,3080,3080,3080,3080,17
|
|
20240724,132200,96958810,3080,3080,3080,3080,0
|
|
20240724,132100,96958810,3080,3075,3080,3075,83
|
|
20240724,132000,96703535,3080,3080,3080,3080,0
|
|
20240724,131900,96703535,3080,3080,3080,3080,0
|
|
20240724,131800,96703535,3080,3080,3080,3080,0
|
|
20240724,131700,96703535,3080,3080,3080,3080,0
|
|
20240724,131600,96703535,3080,3080,3080,3080,0
|
|
20240724,131500,96703535,3080,3080,3080,3080,0
|
|
20240724,131400,96703535,3080,3080,3080,3080,327
|
|
20240724,131300,95696375,3080,3080,3080,3080,0
|
|
20240724,131200,95696375,3080,3080,3080,3080,1
|
|
20240724,131100,95693295,3080,3080,3080,3080,301
|
|
20240724,131000,94766215,3080,3080,3080,3080,0
|
|
20240724,130900,94766215,3080,3080,3080,3080,0
|
|
20240724,130800,94766215,3080,3080,3080,3080,0
|
|
20240724,130700,94766215,3080,3080,3080,3080,787
|
|
20240724,130600,92342255,3080,3080,3080,3080,0
|
|
20240724,130500,92342255,3080,3080,3080,3080,213
|
|
20240724,130400,91686215,3080,3080,3080,3080,0
|
|
20240724,130300,91686215,3080,3080,3080,3080,0
|
|
20240724,130200,91686215,3080,3080,3080,3080,20
|
|
20240724,130100,91624615,3080,3085,3085,3080,121
|
|
20240724,130000,91251930,3085,3085,3085,3085,0
|
|
20240724,125900,91251930,3085,3085,3085,3085,0
|
|
20240724,125800,91251930,3085,3085,3085,3085,4
|
|
20240724,125700,91239590,3085,3085,3085,3085,0
|
|
20240724,125600,91239590,3085,3085,3085,3085,5
|
|
20240724,125500,91224165,3080,3080,3080,3080,0
|
|
20240724,125400,91224165,3080,3080,3080,3080,2896
|
|
20240724,125300,82304485,3070,3070,3070,3070,0
|
|
20240724,125200,82304485,3070,3075,3075,3070,30
|
|
20240724,125100,82212380,3075,3075,3075,3075,1000
|
|
20240724,125000,79137380,3075,3080,3080,3075,510
|
|
20240724,124900,77569080,3080,3080,3080,3080,60
|
|
20240724,124800,77384280,3080,3080,3080,3080,0
|
|
20240724,124700,77384280,3080,3080,3080,3080,0
|
|
20240724,124600,77384280,3080,3080,3080,3080,0
|
|
20240724,124500,77384280,3080,3080,3080,3080,1
|
|
20240724,124400,77381200,3075,3075,3075,3075,427
|
|
20240724,124300,76068175,3075,3075,3075,3075,1
|
|
20240724,124200,76065100,3070,3070,3070,3070,7
|
|
20240724,124100,76043610,3075,3075,3075,3075,0
|
|
20240724,124000,76043610,3075,3075,3075,3075,0
|
|
20240724,123900,76043610,3075,3075,3075,3075,0
|
|
20240724,123800,76043610,3075,3075,3075,3075,0
|
|
20240724,123700,76043610,3075,3075,3075,3075,0
|
|
20240724,123600,76043610,3075,3075,3075,3075,0
|
|
20240724,123500,76043610,3075,3075,3075,3075,342
|
|
20240724,123400,74991960,3075,3075,3075,3075,1
|
|
20240724,123300,74988885,3075,3075,3075,3075,105
|
|
20240724,123200,74666010,3075,3075,3075,3075,350
|
|
20240724,123100,73589760,3075,3075,3075,3075,326
|
|
20240724,123000,72587310,3080,3080,3080,3080,0
|
|
20240724,122900,72587310,3080,3080,3080,3080,0
|
|
20240724,122800,72587310,3080,3080,3080,3080,1
|
|
20240724,122700,72584230,3075,3075,3075,3075,1
|
|
20240724,122600,72581155,3080,3080,3080,3080,1
|
|
20240724,122500,72578075,3075,3075,3075,3075,42
|
|
20240724,122400,72448925,3080,3080,3080,3080,4
|
|
20240724,122300,72436605,3080,3080,3080,3080,0
|
|
20240724,122200,72436605,3080,3080,3080,3080,0
|
|
20240724,122100,72436605,3080,3080,3080,3080,0
|
|
20240724,122000,72436605,3080,3080,3080,3080,3
|
|
20240724,121900,72427365,3080,3080,3080,3080,1
|
|
20240724,121800,72424285,3075,3075,3075,3075,40
|
|
20240724,121700,72301285,3080,3080,3080,3080,0
|
|
20240724,121600,72301285,3080,3080,3080,3080,3
|
|
20240724,121500,72292045,3080,3080,3080,3080,0
|
|
20240724,121400,72292045,3080,3080,3080,3080,0
|
|
20240724,121300,72292045,3080,3080,3080,3080,0
|
|
20240724,121200,72292045,3080,3080,3080,3080,0
|
|
20240724,121100,72292045,3080,3080,3080,3080,0
|
|
20240724,121000,72292045,3080,3080,3080,3080,50
|
|
20240724,120900,72138045,3080,3080,3080,3080,0
|
|
20240724,120800,72138045,3080,3080,3080,3080,0
|
|
20240724,120700,72138045,3080,3080,3080,3080,0
|
|
20240724,120600,72138045,3080,3080,3080,3080,0
|
|
20240724,120500,72138045,3080,3080,3080,3080,0
|
|
20240724,120400,72138045,3080,3080,3080,3080,0
|
|
20240724,120300,72138045,3080,3080,3080,3080,1
|
|
20240724,120200,72134965,3080,3080,3080,3080,0
|
|
20240724,120100,72134965,3080,3080,3080,3080,0
|
|
20240724,120000,72134965,3080,3080,3080,3080,0
|
|
20240724,115900,72134965,3080,3080,3080,3080,0
|
|
20240724,115800,72134965,3080,3080,3080,3080,0
|
|
20240724,115700,72134965,3080,3080,3080,3080,0
|
|
20240724,115600,72134965,3080,3080,3080,3080,2
|
|
20240724,115500,72128805,3075,3075,3075,3075,1
|
|
20240724,115400,72125730,3080,3080,3080,3080,0
|
|
20240724,115300,72125730,3080,3080,3080,3080,1
|
|
20240724,115200,72122650,3080,3080,3080,3080,0
|
|
20240724,115100,72122650,3080,3080,3080,3080,0
|
|
20240724,115000,72122650,3080,3080,3080,3080,0
|
|
20240724,114900,72122650,3080,3080,3080,3075,171
|
|
20240724,114800,71596805,3080,3080,3080,3080,0
|
|
20240724,114700,71596805,3080,3080,3080,3080,0
|
|
20240724,114600,71596805,3080,3080,3080,3080,16
|
|
20240724,114500,71547525,3080,3080,3080,3080,0
|
|
20240724,114400,71547525,3080,3080,3080,3080,0
|
|
20240724,114300,71547525,3080,3080,3080,3080,0
|
|
20240724,114200,71547525,3080,3080,3080,3080,16
|
|
20240724,114100,71498245,3080,3080,3080,3080,1
|
|
20240724,114000,71495165,3080,3080,3080,3080,302
|
|
20240724,113900,70565005,3080,3080,3080,3080,1
|
|
20240724,113800,70561925,3075,3075,3075,3075,600
|
|
20240724,113700,68716925,3080,3080,3080,3080,0
|
|
20240724,113600,68716925,3080,3080,3080,3080,1
|
|
20240724,113500,68713845,3080,3080,3080,3080,0
|
|
20240724,113400,68713845,3080,3080,3080,3080,0
|
|
20240724,113300,68713845,3080,3080,3080,3080,3
|
|
20240724,113200,68704605,3080,3080,3080,3080,0
|
|
20240724,113100,68704605,3080,3080,3080,3080,195
|
|
20240724,113000,68104005,3080,3080,3080,3080,5
|
|
20240724,112900,68088605,3080,3080,3080,3080,0
|
|
20240724,112800,68088605,3080,3080,3080,3080,0
|
|
20240724,112700,68088605,3080,3080,3080,3080,0
|
|
20240724,112600,68088605,3080,3080,3080,3080,0
|
|
20240724,112500,68088605,3080,3080,3080,3080,2
|
|
20240724,112400,68082445,3080,3080,3080,3080,0
|
|
20240724,112300,68082445,3080,3080,3080,3080,0
|
|
20240724,112200,68082445,3080,3080,3080,3080,0
|
|
20240724,112100,68082445,3080,3080,3080,3080,0
|
|
20240724,112000,68082445,3080,3080,3080,3080,50
|
|
20240724,111900,67928445,3070,3070,3070,3070,0
|
|
20240724,111800,67928445,3070,3070,3070,3070,228
|
|
20240724,111700,67228485,3070,3070,3070,3070,1
|
|
20240724,111600,67225415,3080,3075,3080,3070,1100
|
|
20240724,111500,63846655,3080,3080,3080,3080,0
|
|
20240724,111400,63846655,3080,3080,3080,3080,0
|
|
20240724,111300,63846655,3080,3080,3080,3080,397
|
|
20240724,111200,62623895,3085,3085,3085,3085,225
|
|
20240724,111100,61929770,3080,3080,3080,3080,0
|
|
20240724,111000,61929770,3080,3080,3080,3080,9
|
|
20240724,110900,61902050,3085,3085,3085,3085,275
|
|
20240724,110800,61053675,3090,3090,3090,3090,0
|
|
20240724,110700,61053675,3090,3090,3090,3090,0
|
|
20240724,110600,61053675,3090,3090,3090,3090,5
|
|
20240724,110500,61038225,3090,3090,3090,3090,0
|
|
20240724,110400,61038225,3090,3090,3090,3090,33
|
|
20240724,110300,60936255,3085,3085,3085,3085,0
|
|
20240724,110200,60936255,3085,3085,3085,3085,0
|
|
20240724,110100,60936255,3085,3085,3085,3085,10
|
|
20240724,110000,60905405,3090,3090,3090,3090,0
|
|
20240724,105900,60905405,3090,3090,3090,3090,0
|
|
20240724,105800,60905405,3090,3090,3090,3090,0
|
|
20240724,105700,60905405,3090,3090,3090,3090,51
|
|
20240724,105600,60747815,3090,3085,3090,3085,325
|
|
20240724,105500,59745185,3085,3085,3085,3085,301
|
|
20240724,105400,58816600,3090,3090,3090,3090,10
|
|
20240724,105300,58785700,3090,3090,3090,3090,0
|
|
20240724,105200,58785700,3090,3090,3090,3090,1
|
|
20240724,105100,58782610,3090,3090,3090,3090,423
|
|
20240724,105000,57475540,3095,3095,3095,3095,7
|
|
20240724,104900,57453875,3090,3090,3090,3090,0
|
|
20240724,104800,57453875,3090,3090,3090,3090,200
|
|
20240724,104700,56835875,3095,3095,3095,3095,0
|
|
20240724,104600,56835875,3095,3095,3095,3095,0
|
|
20240724,104500,56835875,3095,3095,3095,3095,10
|
|
20240724,104400,56804925,3100,3100,3100,3100,0
|
|
20240724,104300,56804925,3100,3100,3100,3100,33
|
|
20240724,104200,56702625,3100,3100,3100,3100,1
|
|
20240724,104100,56699525,3090,3090,3090,3090,2
|
|
20240724,104000,56693345,3100,3100,3100,3100,0
|
|
20240724,103900,56693345,3100,3100,3100,3100,0
|
|
20240724,103800,56693345,3100,3100,3100,3100,26
|
|
20240724,103700,56612745,3100,3095,3100,3095,600
|
|
20240724,103600,54754360,3100,3100,3100,3100,0
|
|
20240724,103500,54754360,3100,3100,3100,3100,0
|
|
20240724,103400,54754360,3100,3100,3100,3100,0
|
|
20240724,103300,54754360,3100,3100,3100,3100,0
|
|
20240724,103200,54754360,3100,3100,3100,3100,3
|
|
20240724,103100,54745060,3085,3085,3085,3085,221
|
|
20240724,103000,54063275,3105,3105,3105,3105,6
|
|
20240724,102900,54044645,3100,3100,3100,3100,5
|
|
20240724,102800,54029145,3095,3100,3100,3095,1050
|
|
20240724,102700,50777895,3100,3100,3100,3090,479
|
|
20240724,102600,49296575,3100,3100,3100,3100,21
|
|
20240724,102500,49231475,3090,3090,3090,3090,70
|
|
20240724,102400,49015175,3100,3100,3100,3100,0
|
|
20240724,102300,49015175,3100,3100,3100,3100,0
|
|
20240724,102200,49015175,3100,3100,3100,3100,0
|
|
20240724,102100,49015175,3100,3100,3100,3100,201
|
|
20240724,102000,48392075,3100,3100,3100,3100,0
|
|
20240724,101900,48392075,3100,3100,3100,3100,0
|
|
20240724,101800,48392075,3100,3100,3100,3100,200
|
|
20240724,101700,47772075,3100,3100,3100,3100,0
|
|
20240724,101600,47772075,3100,3100,3100,3100,0
|
|
20240724,101500,47772075,3100,3100,3100,3100,5
|
|
20240724,101400,47756575,3100,3100,3100,3100,13
|
|
20240724,101300,47716275,3095,3095,3095,3095,0
|
|
20240724,101200,47716275,3095,3095,3095,3095,15
|
|
20240724,101100,47669850,3100,3100,3100,3100,1
|
|
20240724,101000,47666750,3085,3085,3085,3085,1
|
|
20240724,100900,47663665,3105,3105,3105,3105,0
|
|
20240724,100800,47663665,3105,3105,3105,3105,0
|
|
20240724,100700,47663665,3105,3105,3105,3105,100
|
|
20240724,100600,47353165,3105,3105,3105,3105,1
|
|
20240724,100500,47350060,3105,3105,3105,3105,12
|
|
20240724,100400,47312800,3105,3105,3105,3105,0
|
|
20240724,100300,47312800,3105,3105,3105,3105,1
|
|
20240724,100200,47309695,3075,3080,3080,3075,462
|
|
20240724,100100,45887105,3105,3105,3105,3105,1
|
|
20240724,100000,45884000,3085,3110,3110,3085,167
|
|
20240724,095900,45366400,3110,3110,3110,3110,0
|
|
20240724,095800,45366400,3110,3110,3110,3110,3106
|
|
20240724,095700,35706740,3100,3100,3100,3100,251
|
|
20240724,095600,34928640,3100,3100,3100,3100,0
|
|
20240724,095500,34928640,3100,3100,3100,3100,0
|
|
20240724,095400,34928640,3100,3100,3100,3100,0
|
|
20240724,095300,34928640,3100,3100,3100,3100,1
|
|
20240724,095200,34925540,3080,3080,3080,3080,0
|
|
20240724,095100,34925540,3080,3080,3080,3080,38
|
|
20240724,095000,34808500,3100,3100,3100,3100,55
|
|
20240724,094900,34638000,3100,3080,3100,3080,1001
|
|
20240724,094800,31554900,3100,3100,3100,3100,11
|
|
20240724,094700,31520800,3095,3100,3100,3095,2
|
|
20240724,094600,31514605,3100,3100,3100,3100,343
|
|
20240724,094500,30451305,3110,3110,3110,3110,35
|
|
20240724,094400,30342455,3105,3105,3105,3105,0
|
|
20240724,094300,30342455,3105,3105,3105,3105,105
|
|
20240724,094200,30016430,3105,3100,3105,3100,73
|
|
20240724,094100,29790125,3085,3100,3100,3085,505
|
|
20240724,094000,28232125,3100,3100,3100,3100,105
|
|
20240724,093900,27906625,3100,3100,3100,3100,1
|
|
20240724,093800,27903525,3100,3100,3100,3100,2
|
|
20240724,093700,27897325,3100,3100,3100,3100,3
|
|
20240724,093600,27888025,3100,3100,3100,3100,11
|
|
20240724,093500,27853925,3080,3085,3085,3080,745
|
|
20240724,093400,25559275,3080,3100,3100,3080,129
|
|
20240724,093300,25161915,3100,3095,3100,3095,18
|
|
20240724,093200,25106160,3095,3095,3095,3095,1
|
|
20240724,093100,25103065,3080,3090,3095,3080,64
|
|
20240724,093000,24905360,3080,3080,3080,3080,0
|
|
20240724,092900,24905360,3080,3080,3080,3080,200
|
|
20240724,092800,24289360,3085,3085,3085,3085,0
|
|
20240724,092700,24289360,3085,3085,3085,3085,203
|
|
20240724,092600,23663105,3085,3085,3085,3085,50
|
|
20240724,092500,23508855,3080,3080,3080,3080,20
|
|
20240724,092400,23447255,3085,3085,3085,3085,50
|
|
20240724,092300,23293005,3085,3085,3085,3085,1
|
|
20240724,092200,23289920,3080,3080,3080,3080,60
|
|
20240724,092100,23105120,3080,3080,3080,3080,1065
|
|
20240724,092000,19824920,3080,3080,3080,3080,1
|
|
20240724,091900,19821840,3050,3080,3080,3050,922
|
|
20240724,091800,17005820,3080,3085,3085,3080,1137
|
|
20240724,091700,13500645,3080,3080,3080,3080,0
|
|
20240724,091600,13500645,3080,3080,3080,3080,167
|
|
20240724,091500,12986285,3080,3085,3085,3080,102
|
|
20240724,091400,12672115,3080,3080,3080,3080,1196
|
|
20240724,091300,8988435,3080,3080,3080,3080,16
|
|
20240724,091200,8939155,3080,3080,3080,3080,1
|
|
20240724,091100,8936075,3060,3060,3060,3060,1
|
|
20240724,091000,8933015,3075,3075,3075,3075,0
|
|
20240724,090900,8933015,3075,3070,3075,3070,219
|
|
20240724,090800,8260150,3075,3075,3075,3075,16
|
|
20240724,090700,8210950,3075,3075,3075,3075,12
|
|
20240724,090600,8174050,3055,3060,3060,3050,415
|
|
20240724,090500,6907160,3060,3085,3085,3060,18
|
|
20240724,090400,6852040,3095,3095,3095,3095,1
|
|
20240724,090300,6848945,3095,3095,3095,3085,418
|
|
20240724,090200,5555650,3090,3095,3095,3085,21
|
|
20240724,090100,5490700,3130,3130,3130,3130,0
|
|
20240724,090000,5490700,3130,3045,3130,3045,1803
|