654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195100,382970370,4075,4075,4075,4075,5949
|
|
20240722,195000,382970370,4075,4075,4075,4075,0
|
|
20240722,194900,382970370,4075,4075,4075,4075,0
|
|
20240722,194800,382970370,4075,4075,4075,4075,0
|
|
20240722,194700,382970370,4075,4075,4075,4075,0
|
|
20240722,194600,382970370,4075,4075,4075,4075,0
|
|
20240722,194500,382970370,4075,4075,4075,4075,0
|
|
20240722,194400,382970370,4075,4075,4075,4075,0
|
|
20240722,194300,382970370,4075,4075,4075,4075,0
|
|
20240722,194200,382970370,4075,4075,4075,4075,0
|
|
20240722,194100,382970370,4075,4075,4075,4075,0
|
|
20240722,194000,382970370,4075,4075,4075,4075,0
|
|
20240722,193900,382970370,4075,4075,4075,4075,0
|
|
20240722,193800,382970370,4075,4075,4075,4075,0
|
|
20240722,193700,382970370,4075,4075,4075,4075,0
|
|
20240722,193600,382970370,4075,4075,4075,4075,0
|
|
20240722,193500,382970370,4075,4075,4075,4075,0
|
|
20240722,193400,382970370,4075,4075,4075,4075,0
|
|
20240722,193300,382970370,4075,4075,4075,4075,0
|
|
20240722,193200,382970370,4075,4075,4075,4075,0
|
|
20240722,193100,382970370,4075,4075,4075,4075,0
|
|
20240722,193000,382970370,4075,4075,4075,4075,0
|
|
20240722,192900,382970370,4075,4075,4075,4075,0
|
|
20240722,192800,382970370,4075,4075,4075,4075,0
|
|
20240722,192700,382970370,4075,4075,4075,4075,0
|
|
20240722,192600,382970370,4075,4075,4075,4075,0
|
|
20240722,192500,382970370,4075,4075,4075,4075,0
|
|
20240722,192400,382970370,4075,4075,4075,4075,0
|
|
20240722,192300,382970370,4075,4075,4075,4075,0
|
|
20240722,192200,382970370,4075,4075,4075,4075,0
|
|
20240722,192100,382970370,4075,4075,4075,4075,5949
|
|
20240722,192000,382970370,4075,4075,4075,4075,0
|
|
20240722,191900,382970370,4075,4075,4075,4075,0
|
|
20240722,191800,382970370,4075,4075,4075,4075,0
|
|
20240722,191700,382970370,4075,4075,4075,4075,0
|
|
20240722,191600,382970370,4075,4075,4075,4075,0
|
|
20240722,191500,382970370,4075,4075,4075,4075,0
|
|
20240722,191400,382970370,4075,4075,4075,4075,0
|
|
20240722,191300,382970370,4075,4075,4075,4075,0
|
|
20240722,191200,382970370,4075,4075,4075,4075,0
|
|
20240722,191100,382970370,4075,4075,4075,4075,0
|
|
20240722,191000,382970370,4075,4075,4075,4075,0
|
|
20240722,190900,382970370,4075,4075,4075,4075,0
|
|
20240722,190800,382970370,4075,4075,4075,4075,0
|
|
20240722,190700,382970370,4075,4075,4075,4075,0
|
|
20240722,190600,382970370,4075,4075,4075,4075,0
|
|
20240722,190500,382970370,4075,4075,4075,4075,0
|
|
20240722,190400,382970370,4075,4075,4075,4075,0
|
|
20240722,190300,382970370,4075,4075,4075,4075,0
|
|
20240722,190200,382970370,4075,4075,4075,4075,0
|
|
20240722,190100,382970370,4075,4075,4075,4075,0
|
|
20240722,190000,382970370,4075,4075,4075,4075,0
|
|
20240722,185900,382970370,4075,4075,4075,4075,0
|
|
20240722,185800,382970370,4075,4075,4075,4075,0
|
|
20240722,185700,382970370,4075,4075,4075,4075,0
|
|
20240722,185600,382970370,4075,4075,4075,4075,0
|
|
20240722,185500,382970370,4075,4075,4075,4075,0
|
|
20240722,185400,382970370,4075,4075,4075,4075,0
|
|
20240722,185300,382970370,4075,4075,4075,4075,0
|
|
20240722,185200,382970370,4075,4075,4075,4075,0
|
|
20240722,185100,382970370,4075,4075,4075,4075,5949
|
|
20240722,185000,382970370,4075,4075,4075,4075,0
|
|
20240722,184900,382970370,4075,4075,4075,4075,0
|
|
20240722,184800,382970370,4075,4075,4075,4075,0
|
|
20240722,184700,382970370,4075,4075,4075,4075,0
|
|
20240722,184600,382970370,4075,4075,4075,4075,0
|
|
20240722,184500,382970370,4075,4075,4075,4075,0
|
|
20240722,184400,382970370,4075,4075,4075,4075,0
|
|
20240722,184300,382970370,4075,4075,4075,4075,0
|
|
20240722,184200,382970370,4075,4075,4075,4075,0
|
|
20240722,184100,382970370,4075,4075,4075,4075,0
|
|
20240722,184000,382970370,4075,4075,4075,4075,0
|
|
20240722,183900,382970370,4075,4075,4075,4075,0
|
|
20240722,183800,382970370,4075,4075,4075,4075,0
|
|
20240722,183700,382970370,4075,4075,4075,4075,0
|
|
20240722,183600,382970370,4075,4075,4075,4075,0
|
|
20240722,183500,382970370,4075,4075,4075,4075,0
|
|
20240722,183400,382970370,4075,4075,4075,4075,0
|
|
20240722,183300,382970370,4075,4075,4075,4075,0
|
|
20240722,183200,382970370,4075,4075,4075,4075,0
|
|
20240722,183100,382970370,4075,4075,4075,4075,0
|
|
20240722,183000,382970370,4075,4075,4075,4075,0
|
|
20240722,182900,382970370,4075,4075,4075,4075,0
|
|
20240722,182800,382970370,4075,4075,4075,4075,0
|
|
20240722,182700,382970370,4075,4075,4075,4075,0
|
|
20240722,182600,382970370,4075,4075,4075,4075,0
|
|
20240722,182500,382970370,4075,4075,4075,4075,0
|
|
20240722,182400,382970370,4075,4075,4075,4075,0
|
|
20240722,182300,382970370,4075,4075,4075,4075,0
|
|
20240722,182200,382970370,4075,4075,4075,4075,0
|
|
20240722,182100,382970370,4075,4075,4075,4075,5949
|
|
20240722,182000,382970370,4075,4075,4075,4075,0
|
|
20240722,181900,382970370,4075,4075,4075,4075,0
|
|
20240722,181800,382970370,4075,4075,4075,4075,0
|
|
20240722,181700,382970370,4075,4075,4075,4075,0
|
|
20240722,181600,382970370,4075,4075,4075,4075,0
|
|
20240722,181500,382970370,4075,4075,4075,4075,0
|
|
20240722,181400,382970370,4075,4075,4075,4075,0
|
|
20240722,181300,382970370,4075,4075,4075,4075,0
|
|
20240722,181200,382970370,4075,4075,4075,4075,0
|
|
20240722,181100,382970370,4075,4075,4075,4075,0
|
|
20240722,181000,382970370,4075,4075,4075,4075,0
|
|
20240722,180900,382970370,4075,4075,4075,4075,0
|
|
20240722,180800,382970370,4075,4075,4075,4075,0
|
|
20240722,180700,382970370,4075,4075,4075,4075,0
|
|
20240722,180600,382970370,4075,4075,4075,4075,0
|
|
20240722,180500,382970370,4075,4075,4075,4075,0
|
|
20240722,180400,382970370,4075,4075,4075,4075,0
|
|
20240722,180300,382970370,4075,4075,4075,4075,0
|
|
20240722,180200,382970370,4075,4075,4075,4075,0
|
|
20240722,180100,382970370,4075,4075,4075,4075,0
|
|
20240722,180000,382970370,4075,4075,4075,4075,0
|
|
20240722,175900,382970370,4075,4075,4075,4075,0
|
|
20240722,175800,382970370,4075,4075,4075,4075,0
|
|
20240722,175700,382970370,4075,4075,4075,4075,0
|
|
20240722,175600,382970370,4075,4075,4075,4075,0
|
|
20240722,175500,382970370,4075,4075,4075,4075,0
|
|
20240722,175400,382970370,4075,4075,4075,4075,0
|
|
20240722,175300,382970370,4075,4075,4075,4075,0
|
|
20240722,175200,382970370,4075,4075,4075,4075,0
|
|
20240722,175100,382970370,4075,4075,4075,4075,5949
|
|
20240722,175000,382970370,4075,4075,4075,4075,0
|
|
20240722,174900,382970370,4075,4075,4075,4075,0
|
|
20240722,174800,382970370,4075,4075,4075,4075,0
|
|
20240722,174700,382970370,4075,4075,4075,4075,0
|
|
20240722,174600,382970370,4075,4075,4075,4075,0
|
|
20240722,174500,382970370,4075,4075,4075,4075,0
|
|
20240722,174400,382970370,4075,4075,4075,4075,0
|
|
20240722,174300,382970370,4075,4075,4075,4075,0
|
|
20240722,174200,382970370,4075,4075,4075,4075,0
|
|
20240722,174100,382970370,4075,4075,4075,4075,0
|
|
20240722,174000,382970370,4075,4075,4075,4075,0
|
|
20240722,173900,382970370,4075,4075,4075,4075,0
|
|
20240722,173800,382970370,4075,4075,4075,4075,0
|
|
20240722,173700,382970370,4075,4075,4075,4075,0
|
|
20240722,173600,382970370,4075,4075,4075,4075,0
|
|
20240722,173500,382970370,4075,4075,4075,4075,0
|
|
20240722,173400,382970370,4075,4075,4075,4075,0
|
|
20240722,173300,382970370,4075,4075,4075,4075,0
|
|
20240722,173200,382970370,4075,4075,4075,4075,0
|
|
20240722,173100,382970370,4075,4075,4075,4075,0
|
|
20240722,173000,382970370,4075,4075,4075,4075,0
|
|
20240722,172900,382970370,4075,4075,4075,4075,0
|
|
20240722,172800,382970370,4075,4075,4075,4075,0
|
|
20240722,172700,382970370,4075,4075,4075,4075,0
|
|
20240722,172600,382970370,4075,4075,4075,4075,0
|
|
20240722,172500,382970370,4075,4075,4075,4075,0
|
|
20240722,172400,382970370,4075,4075,4075,4075,0
|
|
20240722,172300,382970370,4075,4075,4075,4075,0
|
|
20240722,172200,382970370,4075,4075,4075,4075,0
|
|
20240722,172100,382970370,4075,4075,4075,4075,5949
|
|
20240722,172000,382970370,4075,4075,4075,4075,0
|
|
20240722,171900,382970370,4075,4075,4075,4075,0
|
|
20240722,171800,382970370,4075,4075,4075,4075,0
|
|
20240722,171700,382970370,4075,4075,4075,4075,0
|
|
20240722,171600,382970370,4075,4075,4075,4075,0
|
|
20240722,171500,382970370,4075,4075,4075,4075,0
|
|
20240722,171400,382970370,4075,4075,4075,4075,0
|
|
20240722,171300,382970370,4075,4075,4075,4075,0
|
|
20240722,171200,382970370,4075,4075,4075,4075,0
|
|
20240722,171100,382970370,4075,4075,4075,4075,0
|
|
20240722,171000,382970370,4075,4075,4075,4075,0
|
|
20240722,170900,382970370,4075,4075,4075,4075,0
|
|
20240722,170800,382970370,4075,4075,4075,4075,0
|
|
20240722,170700,382970370,4075,4075,4075,4075,0
|
|
20240722,170600,382970370,4075,4075,4075,4075,0
|
|
20240722,170500,382970370,4075,4075,4075,4075,0
|
|
20240722,170400,382970370,4075,4075,4075,4075,0
|
|
20240722,170300,382970370,4075,4075,4075,4075,0
|
|
20240722,170200,382970370,4075,4075,4075,4075,0
|
|
20240722,170100,382970370,4075,4075,4075,4075,0
|
|
20240722,170000,382970370,4075,4075,4075,4075,0
|
|
20240722,165900,382970370,4075,4075,4075,4075,0
|
|
20240722,165800,382970370,4075,4075,4075,4075,0
|
|
20240722,165700,382970370,4075,4075,4075,4075,0
|
|
20240722,165600,382970370,4075,4075,4075,4075,0
|
|
20240722,165500,382970370,4075,4075,4075,4075,0
|
|
20240722,165400,382970370,4075,4075,4075,4075,0
|
|
20240722,165300,382970370,4075,4075,4075,4075,0
|
|
20240722,165200,382970370,4075,4075,4075,4075,0
|
|
20240722,165100,382970370,4075,4075,4075,4075,5949
|
|
20240722,165000,382970370,4075,4075,4075,4075,0
|
|
20240722,164900,382970370,4075,4075,4075,4075,0
|
|
20240722,164800,382970370,4075,4075,4075,4075,0
|
|
20240722,164700,382970370,4075,4075,4075,4075,0
|
|
20240722,164600,382970370,4075,4075,4075,4075,0
|
|
20240722,164500,382970370,4075,4075,4075,4075,0
|
|
20240722,164400,382970370,4075,4075,4075,4075,0
|
|
20240722,164300,382970370,4075,4075,4075,4075,0
|
|
20240722,164200,382970370,4075,4075,4075,4075,0
|
|
20240722,164100,382970370,4075,4075,4075,4075,0
|
|
20240722,164000,382970370,4075,4075,4075,4075,0
|
|
20240722,163900,382970370,4075,4075,4075,4075,0
|
|
20240722,163800,382970370,4075,4075,4075,4075,0
|
|
20240722,163700,382970370,4075,4075,4075,4075,0
|
|
20240722,163600,382970370,4075,4075,4075,4075,0
|
|
20240722,163500,382970370,4075,4075,4075,4075,0
|
|
20240722,163400,382970370,4075,4075,4075,4075,0
|
|
20240722,163300,382970370,4075,4075,4075,4075,0
|
|
20240722,163200,382970370,4075,4075,4075,4075,0
|
|
20240722,163100,382970370,4075,4075,4075,4075,0
|
|
20240722,163000,382970370,4075,4075,4075,4075,0
|
|
20240722,162900,382970370,4075,4075,4075,4075,0
|
|
20240722,162800,382970370,4075,4075,4075,4075,0
|
|
20240722,162700,382970370,4075,4075,4075,4075,0
|
|
20240722,162600,382970370,4075,4075,4075,4075,0
|
|
20240722,162500,382970370,4075,4075,4075,4075,0
|
|
20240722,162400,382970370,4075,4075,4075,4075,0
|
|
20240722,162300,382970370,4075,4075,4075,4075,0
|
|
20240722,162200,382970370,4075,4075,4075,4075,0
|
|
20240722,162100,382970370,4075,4075,4075,4075,5949
|
|
20240722,162000,382970370,4075,4075,4075,4075,0
|
|
20240722,161900,382970370,4075,4075,4075,4075,0
|
|
20240722,161800,382970370,4075,4075,4075,4075,0
|
|
20240722,161700,382970370,4075,4075,4075,4075,0
|
|
20240722,161600,382970370,4075,4075,4075,4075,0
|
|
20240722,161500,382970370,4075,4075,4075,4075,0
|
|
20240722,161400,382970370,4075,4075,4075,4075,0
|
|
20240722,161300,382970370,4075,4075,4075,4075,0
|
|
20240722,161200,382970370,4075,4075,4075,4075,0
|
|
20240722,161100,382970370,4075,4075,4075,4075,0
|
|
20240722,161000,382970370,4075,4075,4075,4075,0
|
|
20240722,160900,382970370,4075,4075,4075,4075,0
|
|
20240722,160800,382970370,4075,4075,4075,4075,0
|
|
20240722,160700,382970370,4075,4075,4075,4075,0
|
|
20240722,160600,382970370,4075,4075,4075,4075,0
|
|
20240722,160500,382970370,4075,4075,4075,4075,0
|
|
20240722,160400,382970370,4075,4075,4075,4075,0
|
|
20240722,160300,382970370,4075,4075,4075,4075,0
|
|
20240722,160200,382970370,4075,4075,4075,4075,0
|
|
20240722,160100,382970370,4075,4075,4075,4075,0
|
|
20240722,160000,382970370,4075,4075,4075,4075,0
|
|
20240722,155900,382970370,4075,4075,4075,4075,0
|
|
20240722,155800,382970370,4075,4075,4075,4075,0
|
|
20240722,155700,382970370,4075,4075,4075,4075,0
|
|
20240722,155600,382970370,4075,4075,4075,4075,0
|
|
20240722,155500,382970370,4075,4075,4075,4075,0
|
|
20240722,155400,382970370,4075,4075,4075,4075,0
|
|
20240722,155300,382970370,4075,4075,4075,4075,0
|
|
20240722,155200,382970370,4075,4075,4075,4075,0
|
|
20240722,155100,382970370,4075,4075,4075,4075,5949
|
|
20240722,155000,382970370,4075,4075,4075,4075,0
|
|
20240722,154900,382970370,4075,4075,4075,4075,0
|
|
20240722,154800,382970370,4075,4075,4075,4075,0
|
|
20240722,154700,382970370,4075,4075,4075,4075,0
|
|
20240722,154600,382970370,4075,4075,4075,4075,0
|
|
20240722,154500,382970370,4075,4075,4075,4075,0
|
|
20240722,154400,382970370,4075,4075,4075,4075,0
|
|
20240722,154300,382970370,4075,4075,4075,4075,0
|
|
20240722,154200,382970370,4075,4075,4075,4075,0
|
|
20240722,154100,382970370,4075,4075,4075,4075,0
|
|
20240722,154000,382970370,4075,4075,4075,4075,0
|
|
20240722,153900,382970370,4075,4075,4075,4075,0
|
|
20240722,153800,382970370,4075,4075,4075,4075,0
|
|
20240722,153700,382970370,4075,4075,4075,4075,0
|
|
20240722,153600,382970370,4075,4075,4075,4075,0
|
|
20240722,153500,382970370,4075,4075,4075,4075,0
|
|
20240722,153400,382970370,4075,4075,4075,4075,0
|
|
20240722,153300,382970370,4075,4075,4075,4075,0
|
|
20240722,153200,382970370,4075,4075,4075,4075,0
|
|
20240722,153100,382970370,4075,4075,4075,4075,0
|
|
20240722,153000,382970370,4075,4075,4075,4075,5949
|
|
20240722,152900,358728195,4155,4155,4155,4155,0
|
|
20240722,152800,358728195,4155,4155,4155,4155,0
|
|
20240722,152700,358728195,4155,4155,4155,4155,0
|
|
20240722,152600,358728195,4155,4155,4155,4155,0
|
|
20240722,152500,358728195,4155,4155,4155,4155,0
|
|
20240722,152400,358728195,4155,4155,4155,4155,0
|
|
20240722,152300,358728195,4155,4155,4155,4155,0
|
|
20240722,152200,358728195,4155,4155,4155,4155,0
|
|
20240722,152100,358728195,4155,4155,4155,4155,0
|
|
20240722,152000,358728195,4155,4155,4155,4155,0
|
|
20240722,151900,358728195,4155,4140,4155,4140,145
|
|
20240722,151800,358127600,4135,4130,4150,4125,129
|
|
20240722,151700,357595385,4165,4135,4165,4125,187
|
|
20240722,151600,356822675,4135,4165,4170,4135,86
|
|
20240722,151500,356464855,4130,4175,4175,4130,178
|
|
20240722,151400,355729135,4130,4200,4200,4130,1025
|
|
20240722,151300,351476580,4205,4195,4215,4195,216
|
|
20240722,151200,350567680,4195,4185,4195,4185,200
|
|
20240722,151100,349730180,4185,4195,4195,4185,37
|
|
20240722,151000,349575005,4200,4185,4200,4155,1640
|
|
20240722,150900,342751830,4200,4195,4200,4190,205
|
|
20240722,150800,341892345,4160,4165,4165,4160,2390
|
|
20240722,150700,331947495,4160,4185,4200,4160,1927
|
|
20240722,150600,323885490,4230,4230,4230,4230,0
|
|
20240722,150500,323885490,4230,4180,4230,4180,151
|
|
20240722,150400,323250810,4160,4175,4175,4160,231
|
|
20240722,150300,322289065,4180,4185,4185,4180,150
|
|
20240722,150200,321661885,4180,4180,4185,4180,82
|
|
20240722,150100,321318980,4190,4190,4190,4180,963
|
|
20240722,150000,317291705,4195,4195,4195,4195,311
|
|
20240722,145900,315987060,4195,4225,4225,4195,54
|
|
20240722,145800,315758970,4240,4200,4265,4200,188
|
|
20240722,145700,314961380,4180,4200,4200,4180,574
|
|
20240722,145600,312560760,4205,4185,4205,4185,282
|
|
20240722,145500,311376715,4185,4185,4185,4185,1
|
|
20240722,145400,311372530,4205,4195,4205,4195,39
|
|
20240722,145300,311208915,4205,4195,4245,4195,5
|
|
20240722,145200,311187790,4205,4245,4260,4205,99
|
|
20240722,145100,310770775,4285,4205,4285,4205,581
|
|
20240722,145000,308309865,4170,4170,4170,4170,1
|
|
20240722,144900,308305695,4155,4225,4280,4155,2707
|
|
20240722,144800,296916270,4220,4255,4255,4220,1000
|
|
20240722,144700,292695275,4260,4260,4260,4260,70
|
|
20240722,144600,292397075,4300,4255,4300,4250,410
|
|
20240722,144500,290649775,4250,4270,4280,4250,275
|
|
20240722,144400,289473925,4280,4195,4280,4195,369
|
|
20240722,144300,287917390,4195,4220,4220,4195,24
|
|
20240722,144200,287816635,4220,4185,4220,4185,252
|
|
20240722,144100,286761885,4180,4185,4185,4180,754
|
|
20240722,144000,283606400,4185,4160,4185,4160,457
|
|
20240722,143900,281694880,4155,4165,4170,4155,204
|
|
20240722,143800,280846215,4170,4200,4210,4170,4065
|
|
20240722,143700,263830560,4210,4225,4225,4210,156
|
|
20240722,143600,263172300,4185,4260,4260,4185,2552
|
|
20240722,143500,252329660,4260,4185,4310,4185,1823
|
|
20240722,143400,244606900,4180,4140,4180,4125,2680
|
|
20240722,143300,233493240,4140,4100,4140,4100,1282
|
|
20240722,143200,228211730,4100,4085,4100,4085,885
|
|
20240722,143100,224589610,4095,4080,4095,4080,208
|
|
20240722,143000,223740745,4100,4085,4100,4075,1102
|
|
20240722,142900,219239410,4075,4075,4090,4075,468
|
|
20240722,142800,217332235,4105,4115,4115,4085,2563
|
|
20240722,142700,206812790,4145,4135,4145,4135,1339
|
|
20240722,142600,201269085,4135,4170,4170,4100,2949
|
|
20240722,142500,189141260,4170,4165,4170,4165,51
|
|
20240722,142400,188928595,4155,4160,4160,4155,745
|
|
20240722,142300,185830340,4155,4155,4155,4155,117
|
|
20240722,142200,185344205,4155,4225,4225,4110,3019
|
|
20240722,142100,172670570,4250,4270,4270,4220,2300
|
|
20240722,142000,162901440,4280,4280,4280,4280,0
|
|
20240722,141900,162901440,4280,4280,4280,4280,2
|
|
20240722,141800,162892880,4280,4295,4295,4280,15
|
|
20240722,141700,162828605,4275,4300,4300,4250,1362
|
|
20240722,141600,157021845,4300,4345,4345,4300,1044
|
|
20240722,141500,152517205,4345,4350,4350,4345,23
|
|
20240722,141400,152417165,4345,4350,4350,4345,477
|
|
20240722,141300,150342835,4350,4355,4355,4350,48
|
|
20240722,141200,150133915,4360,4360,4360,4360,30
|
|
20240722,141100,150003115,4360,4355,4360,4355,140
|
|
20240722,141000,149393410,4360,4365,4365,4360,155
|
|
20240722,140900,148717370,4375,4375,4375,4375,2
|
|
20240722,140800,148708620,4365,4365,4365,4365,24
|
|
20240722,140700,148603860,4365,4365,4365,4365,0
|
|
20240722,140600,148603860,4365,4370,4375,4365,86
|
|
20240722,140500,148228100,4370,4370,4370,4370,0
|
|
20240722,140400,148228100,4370,4370,4370,4370,172
|
|
20240722,140300,147476460,4375,4395,4395,4375,85
|
|
20240722,140200,147103925,4395,4395,4395,4395,0
|
|
20240722,140100,147103925,4395,4395,4395,4395,0
|
|
20240722,140000,147103925,4395,4395,4395,4395,0
|
|
20240722,135900,147103925,4395,4395,4395,4395,5
|
|
20240722,135800,147081950,4395,4395,4395,4395,9
|
|
20240722,135700,147042395,4395,4395,4395,4395,0
|
|
20240722,135600,147042395,4395,4395,4395,4395,0
|
|
20240722,135500,147042395,4395,4395,4395,4395,0
|
|
20240722,135400,147042395,4395,4395,4395,4395,0
|
|
20240722,135300,147042395,4395,4385,4395,4385,13
|
|
20240722,135200,146985320,4395,4395,4395,4395,0
|
|
20240722,135100,146985320,4395,4395,4395,4395,0
|
|
20240722,135000,146985320,4395,4395,4395,4395,0
|
|
20240722,134900,146985320,4395,4395,4395,4395,0
|
|
20240722,134800,146985320,4395,4395,4395,4395,3
|
|
20240722,134700,146972135,4395,4395,4395,4395,1
|
|
20240722,134600,146967740,4395,4395,4395,4395,0
|
|
20240722,134500,146967740,4395,4370,4395,4370,556
|
|
20240722,134400,144537995,4370,4370,4370,4370,1
|
|
20240722,134300,144533625,4395,4385,4395,4385,50
|
|
20240722,134200,144314040,4395,4395,4395,4395,0
|
|
20240722,134100,144314040,4395,4395,4395,4395,0
|
|
20240722,134000,144314040,4395,4395,4395,4395,1
|
|
20240722,133900,144309645,4365,4380,4380,4365,903
|
|
20240722,133800,140361125,4385,4420,4420,4385,506
|
|
20240722,133700,138137725,4425,4430,4430,4425,50
|
|
20240722,133600,137916450,4465,4465,4465,4465,0
|
|
20240722,133500,137916450,4465,4465,4465,4465,0
|
|
20240722,133400,137916450,4465,4445,4465,4445,7
|
|
20240722,133300,137885295,4465,4465,4465,4465,0
|
|
20240722,133200,137885295,4465,4405,4465,4405,141
|
|
20240722,133100,137261840,4415,4415,4415,4415,0
|
|
20240722,133000,137261840,4415,4420,4420,4370,551
|
|
20240722,132900,134847255,4390,4425,4425,4390,503
|
|
20240722,132800,132638980,4380,4445,4445,4380,161
|
|
20240722,132700,131932325,4445,4425,4445,4425,20
|
|
20240722,132600,131843715,4425,4405,4425,4405,286
|
|
20240722,132500,130581770,4405,4405,4410,4370,559
|
|
20240722,132400,128135070,4405,4390,4405,4390,246
|
|
20240722,132300,127051890,4390,4385,4390,4385,32
|
|
20240722,132200,126911560,4385,4385,4385,4385,43
|
|
20240722,132100,126723005,4385,4385,4385,4385,11
|
|
20240722,132000,126674770,4365,4370,4370,4365,643
|
|
20240722,131900,123865485,4385,4370,4385,4370,101
|
|
20240722,131800,123424100,4385,4375,4385,4375,22
|
|
20240722,131700,123327805,4370,4375,4375,4370,54
|
|
20240722,131600,123091805,4365,4370,4370,4365,151
|
|
20240722,131500,122432565,4375,4375,4375,4375,0
|
|
20240722,131400,122432565,4375,4405,4405,4375,943
|
|
20240722,131300,118295935,4440,4440,4440,4440,0
|
|
20240722,131200,118295935,4440,4440,4440,4440,0
|
|
20240722,131100,118295935,4440,4440,4440,4440,25
|
|
20240722,131000,118184935,4445,4395,4445,4395,15
|
|
20240722,130900,118118570,4395,4400,4400,4395,244
|
|
20240722,130800,117045885,4400,4430,4430,4400,194
|
|
20240722,130700,116190120,4425,4425,4425,4425,20
|
|
20240722,130600,116101620,4425,4425,4425,4425,1
|
|
20240722,130500,116097195,4435,4435,4435,4435,1
|
|
20240722,130400,116092760,4480,4480,4480,4480,0
|
|
20240722,130300,116092760,4480,4480,4480,4480,0
|
|
20240722,130200,116092760,4480,4480,4480,4480,0
|
|
20240722,130100,116092760,4480,4480,4480,4480,0
|
|
20240722,130000,116092760,4480,4455,4480,4455,11
|
|
20240722,125900,116043610,4450,4450,4450,4450,0
|
|
20240722,125800,116043610,4450,4450,4450,4450,37
|
|
20240722,125700,115878960,4450,4445,4450,4445,81
|
|
20240722,125600,115518520,4440,4435,4440,4435,3
|
|
20240722,125500,115505210,4435,4420,4435,4420,407
|
|
20240722,125400,113702600,4420,4420,4420,4420,0
|
|
20240722,125300,113702600,4420,4420,4420,4420,0
|
|
20240722,125200,113702600,4420,4420,4420,4420,70
|
|
20240722,125100,113393200,4415,4415,4415,4415,29
|
|
20240722,125000,113265165,4415,4400,4415,4400,104
|
|
20240722,124900,112806045,4400,4400,4400,4400,18
|
|
20240722,124800,112726845,4400,4390,4400,4390,474
|
|
20240722,124700,110645470,4390,4390,4390,4390,0
|
|
20240722,124600,110645470,4390,4390,4390,4390,0
|
|
20240722,124500,110645470,4390,4390,4390,4390,0
|
|
20240722,124400,110645470,4390,4385,4390,4385,30
|
|
20240722,124300,110513910,4385,4390,4390,4385,206
|
|
20240722,124200,109610570,4390,4390,4390,4390,56
|
|
20240722,124100,109364730,4385,4380,4385,4380,36
|
|
20240722,124000,109206920,4380,4355,4385,4350,302
|
|
20240722,123900,107892825,4385,4385,4385,4385,20
|
|
20240722,123800,107805125,4350,4405,4405,4350,881
|
|
20240722,123700,103953645,4420,4420,4420,4420,215
|
|
20240722,123600,103003345,4370,4370,4370,4370,0
|
|
20240722,123500,103003345,4370,4400,4400,4370,319
|
|
20240722,123400,101609175,4400,4400,4400,4400,113
|
|
20240722,123300,101111975,4400,4400,4400,4400,3
|
|
20240722,123200,101098775,4375,4430,4445,4375,1985
|
|
20240722,123100,92361455,4430,4460,4460,4430,579
|
|
20240722,123000,89796000,4440,4445,4445,4440,84
|
|
20240722,122900,89422985,4450,4450,4450,4450,0
|
|
20240722,122800,89422985,4450,4460,4460,4450,200
|
|
20240722,122700,88532410,4455,4455,4455,4455,0
|
|
20240722,122600,88532410,4455,4455,4455,4455,0
|
|
20240722,122500,88532410,4455,4455,4455,4455,0
|
|
20240722,122400,88532410,4455,4455,4455,4455,0
|
|
20240722,122300,88532410,4455,4455,4455,4455,0
|
|
20240722,122200,88532410,4455,4455,4455,4455,0
|
|
20240722,122100,88532410,4455,4455,4455,4455,0
|
|
20240722,122000,88532410,4455,4455,4455,4455,0
|
|
20240722,121900,88532410,4455,4455,4455,4455,0
|
|
20240722,121800,88532410,4455,4455,4455,4455,0
|
|
20240722,121700,88532410,4455,4455,4455,4455,0
|
|
20240722,121600,88532410,4455,4455,4455,4455,0
|
|
20240722,121500,88532410,4455,4485,4485,4450,1638
|
|
20240722,121400,81237320,4485,4485,4485,4485,0
|
|
20240722,121300,81237320,4485,4485,4485,4485,1
|
|
20240722,121200,81232835,4460,4485,4485,4460,250
|
|
20240722,121100,80116585,4500,4500,4500,4500,0
|
|
20240722,121000,80116585,4500,4485,4500,4485,200
|
|
20240722,120900,79216865,4455,4455,4455,4455,200
|
|
20240722,120800,78325865,4455,4460,4460,4455,200
|
|
20240722,120700,77434645,4460,4460,4460,4460,61
|
|
20240722,120600,77162585,4460,4460,4460,4460,839
|
|
20240722,120500,73420645,4460,4460,4460,4460,0
|
|
20240722,120400,73420645,4460,4460,4460,4460,91
|
|
20240722,120300,73014785,4460,4460,4460,4460,17
|
|
20240722,120200,72938965,4460,4460,4460,4460,0
|
|
20240722,120100,72938965,4460,4460,4460,4460,28
|
|
20240722,120000,72814085,4460,4460,4460,4460,32
|
|
20240722,115900,72671365,4450,4450,4450,4450,0
|
|
20240722,115800,72671365,4450,4460,4460,4450,5
|
|
20240722,115700,72649075,4450,4450,4450,4450,0
|
|
20240722,115600,72649075,4450,4465,4465,4450,386
|
|
20240722,115500,70928225,4485,4500,4500,4460,1037
|
|
20240722,115400,66282780,4500,4500,4500,4495,143
|
|
20240722,115300,65639475,4495,4550,4550,4495,2066
|
|
20240722,115200,56332055,4545,4545,4545,4545,0
|
|
20240722,115100,56332055,4545,4545,4545,4545,0
|
|
20240722,115000,56332055,4545,4545,4545,4545,0
|
|
20240722,114900,56332055,4545,4545,4545,4545,0
|
|
20240722,114800,56332055,4545,4545,4545,4545,210
|
|
20240722,114700,55377605,4545,4545,4545,4545,0
|
|
20240722,114600,55377605,4545,4545,4545,4545,140
|
|
20240722,114500,54741305,4545,4545,4545,4545,0
|
|
20240722,114400,54741305,4545,4550,4550,4545,337
|
|
20240722,114300,53207960,4550,4550,4550,4550,42
|
|
20240722,114200,53016860,4555,4560,4560,4555,69
|
|
20240722,114100,52702545,4565,4580,4580,4565,69
|
|
20240722,114000,52387545,4575,4575,4575,4575,3
|
|
20240722,113900,52373820,4585,4585,4585,4585,10
|
|
20240722,113800,52327970,4585,4595,4595,4585,94
|
|
20240722,113700,51896830,4605,4605,4605,4605,0
|
|
20240722,113600,51896830,4605,4605,4605,4605,0
|
|
20240722,113500,51896830,4605,4605,4605,4605,0
|
|
20240722,113400,51896830,4605,4605,4605,4605,0
|
|
20240722,113300,51896830,4605,4605,4605,4605,0
|
|
20240722,113200,51896830,4605,4605,4605,4605,0
|
|
20240722,113100,51896830,4605,4605,4605,4605,0
|
|
20240722,113000,51896830,4605,4605,4605,4605,0
|
|
20240722,112900,51896830,4605,4605,4605,4605,0
|
|
20240722,112800,51896830,4605,4605,4605,4605,0
|
|
20240722,112700,51896830,4605,4605,4605,4605,0
|
|
20240722,112600,51896830,4605,4605,4605,4605,0
|
|
20240722,112500,51896830,4605,4605,4605,4605,0
|
|
20240722,112400,51896830,4605,4605,4605,4605,17
|
|
20240722,112300,51818545,4640,4640,4640,4640,0
|
|
20240722,112200,51818545,4640,4640,4640,4640,0
|
|
20240722,112100,51818545,4640,4640,4640,4640,0
|
|
20240722,112000,51818545,4640,4630,4640,4630,298
|
|
20240722,111900,50436190,4630,4595,4630,4595,242
|
|
20240722,111800,49316990,4595,4595,4595,4595,0
|
|
20240722,111700,49316990,4595,4595,4595,4595,0
|
|
20240722,111600,49316990,4595,4595,4595,4595,0
|
|
20240722,111500,49316990,4595,4585,4595,4585,392
|
|
20240722,111400,47516480,4585,4585,4585,4585,24
|
|
20240722,111300,47406440,4590,4590,4590,4590,10
|
|
20240722,111200,47360540,4595,4595,4595,4595,5
|
|
20240722,111100,47337565,4595,4595,4595,4595,0
|
|
20240722,111000,47337565,4595,4600,4600,4595,4
|
|
20240722,110900,47319170,4610,4610,4610,4610,20
|
|
20240722,110800,47226970,4610,4610,4610,4610,1
|
|
20240722,110700,47222360,4610,4610,4610,4610,1
|
|
20240722,110600,47217750,4610,4610,4610,4610,200
|
|
20240722,110500,46295750,4615,4615,4615,4615,40
|
|
20240722,110400,46111150,4600,4600,4600,4600,197
|
|
20240722,110300,45204950,4600,4630,4630,4600,1473
|
|
20240722,110200,38418990,4625,4640,4640,4625,62
|
|
20240722,110100,38132155,4635,4635,4635,4635,0
|
|
20240722,110000,38132155,4635,4640,4640,4635,605
|
|
20240722,105900,35325955,4640,4660,4660,4640,95
|
|
20240722,105800,34884825,4700,4695,4700,4695,12
|
|
20240722,105700,34828470,4665,4665,4665,4665,0
|
|
20240722,105600,34828470,4665,4665,4665,4665,0
|
|
20240722,105500,34828470,4665,4700,4700,4665,47
|
|
20240722,105400,34607880,4710,4710,4710,4710,0
|
|
20240722,105300,34607880,4710,4710,4710,4710,0
|
|
20240722,105200,34607880,4710,4710,4710,4710,0
|
|
20240722,105100,34607880,4710,4710,4710,4710,0
|
|
20240722,105000,34607880,4710,4710,4710,4710,0
|
|
20240722,104900,34607880,4710,4710,4710,4710,0
|
|
20240722,104800,34607880,4710,4710,4710,4710,0
|
|
20240722,104700,34607880,4710,4675,4710,4675,44
|
|
20240722,104600,34400675,4715,4715,4715,4715,0
|
|
20240722,104500,34400675,4715,4715,4715,4715,0
|
|
20240722,104400,34400675,4715,4715,4715,4715,0
|
|
20240722,104300,34400675,4715,4715,4715,4715,0
|
|
20240722,104200,34400675,4715,4710,4715,4710,15
|
|
20240722,104100,34329960,4715,4715,4715,4715,0
|
|
20240722,104000,34329960,4715,4700,4715,4700,22
|
|
20240722,103900,34226400,4680,4685,4685,4680,15
|
|
20240722,103800,34156170,4720,4720,4720,4720,0
|
|
20240722,103700,34156170,4720,4715,4720,4715,5
|
|
20240722,103600,34132585,4720,4720,4720,4720,0
|
|
20240722,103500,34132585,4720,4720,4720,4720,0
|
|
20240722,103400,34132585,4720,4720,4720,4720,0
|
|
20240722,103300,34132585,4720,4720,4720,4720,0
|
|
20240722,103200,34132585,4720,4720,4720,4720,0
|
|
20240722,103100,34132585,4720,4720,4720,4720,0
|
|
20240722,103000,34132585,4720,4720,4720,4720,0
|
|
20240722,102900,34132585,4720,4720,4720,4720,0
|
|
20240722,102800,34132585,4720,4720,4720,4720,0
|
|
20240722,102700,34132585,4720,4720,4720,4720,0
|
|
20240722,102600,34132585,4720,4700,4720,4700,102
|
|
20240722,102500,33651665,4715,4715,4715,4715,0
|
|
20240722,102400,33651665,4715,4715,4715,4715,0
|
|
20240722,102300,33651665,4715,4700,4715,4700,50
|
|
20240722,102200,33416205,4655,4690,4700,4655,21
|
|
20240722,102100,33317690,4700,4700,4700,4700,0
|
|
20240722,102000,33317690,4700,4645,4700,4640,135
|
|
20240722,101900,32689150,4645,4645,4645,4645,31
|
|
20240722,101800,32545155,4645,4675,4675,4645,932
|
|
20240722,101700,28213435,4665,4675,4675,4665,305
|
|
20240722,101600,26790410,4680,4680,4680,4680,0
|
|
20240722,101500,26790410,4680,4680,4680,4680,0
|
|
20240722,101400,26790410,4680,4680,4680,4680,2
|
|
20240722,101300,26781050,4710,4710,4710,4710,0
|
|
20240722,101200,26781050,4710,4710,4710,4710,0
|
|
20240722,101100,26781050,4710,4710,4710,4710,0
|
|
20240722,101000,26781050,4710,4705,4710,4705,7
|
|
20240722,100900,26748095,4715,4715,4715,4715,0
|
|
20240722,100800,26748095,4715,4715,4715,4715,0
|
|
20240722,100700,26748095,4715,4685,4715,4675,402
|
|
20240722,100600,24867600,4690,4690,4690,4690,40
|
|
20240722,100500,24680000,4735,4735,4735,4735,0
|
|
20240722,100400,24680000,4735,4735,4735,4735,0
|
|
20240722,100300,24680000,4735,4735,4735,4735,0
|
|
20240722,100200,24680000,4735,4735,4735,4735,0
|
|
20240722,100100,24680000,4735,4735,4735,4735,0
|
|
20240722,100000,24680000,4735,4735,4735,4735,0
|
|
20240722,095900,24680000,4735,4735,4735,4735,0
|
|
20240722,095800,24680000,4735,4735,4735,4735,0
|
|
20240722,095700,24680000,4735,4730,4735,4730,2
|
|
20240722,095600,24670535,4700,4690,4700,4685,1206
|
|
20240722,095500,19003385,4700,4700,4700,4700,0
|
|
20240722,095400,19003385,4700,4700,4700,4700,0
|
|
20240722,095300,19003385,4700,4700,4700,4700,0
|
|
20240722,095200,19003385,4700,4700,4700,4700,101
|
|
20240722,095100,18528685,4710,4710,4710,4710,3
|
|
20240722,095000,18514555,4710,4710,4710,4710,0
|
|
20240722,094900,18514555,4710,4710,4710,4710,0
|
|
20240722,094800,18514555,4710,4710,4710,4710,1
|
|
20240722,094700,18509845,4690,4690,4690,4690,4
|
|
20240722,094600,18491085,4695,4695,4695,4695,0
|
|
20240722,094500,18491085,4695,4695,4695,4695,262
|
|
20240722,094400,17260995,4745,4740,4745,4740,3
|
|
20240722,094300,17246765,4690,4715,4715,4690,1325
|
|
20240722,094200,11013020,4710,4750,4750,4710,30
|
|
20240722,094100,10871470,4790,4785,4790,4785,2
|
|
20240722,094000,10861895,4790,4790,4790,4790,0
|
|
20240722,093900,10861895,4790,4790,4790,4790,0
|
|
20240722,093800,10861895,4790,4790,4790,4790,0
|
|
20240722,093700,10861895,4790,4790,4790,4790,0
|
|
20240722,093600,10861895,4790,4790,4790,4790,2
|
|
20240722,093500,10852315,4770,4780,4780,4770,2
|
|
20240722,093400,10842765,4790,4790,4790,4790,0
|
|
20240722,093300,10842765,4790,4790,4790,4790,0
|
|
20240722,093200,10842765,4790,4790,4790,4790,0
|
|
20240722,093100,10842765,4790,4790,4790,4790,0
|
|
20240722,093000,10842765,4790,4790,4790,4790,0
|
|
20240722,092900,10842765,4790,4790,4790,4790,3
|
|
20240722,092800,10828395,4750,4755,4755,4750,778
|
|
20240722,092700,7130270,4790,4790,4790,4790,0
|
|
20240722,092600,7130270,4790,4795,4795,4750,920
|
|
20240722,092500,2756070,4795,4795,4795,4795,0
|
|
20240722,092400,2756070,4795,4795,4795,4795,0
|
|
20240722,092300,2756070,4795,4795,4795,4795,0
|
|
20240722,092200,2756070,4795,4795,4795,4795,0
|
|
20240722,092100,2756070,4795,4795,4795,4795,0
|
|
20240722,092000,2756070,4795,4800,4800,4795,3
|
|
20240722,091900,2741680,4795,4795,4795,4795,0
|
|
20240722,091800,2741680,4795,4795,4795,4795,0
|
|
20240722,091700,2741680,4795,4795,4795,4795,0
|
|
20240722,091600,2741680,4795,4795,4795,4795,0
|
|
20240722,091500,2741680,4795,4800,4800,4795,17
|
|
20240722,091400,2660110,4800,4800,4800,4800,87
|
|
20240722,091300,2242510,4800,4805,4805,4800,163
|
|
20240722,091200,1459790,4805,4805,4805,4805,74
|
|
20240722,091100,1104220,4800,4805,4805,4800,58
|
|
20240722,091000,825600,4805,4805,4805,4805,80
|
|
20240722,090900,441200,4830,4830,4830,4830,0
|
|
20240722,090800,441200,4830,4830,4830,4830,0
|
|
20240722,090700,441200,4830,4830,4830,4830,0
|
|
20240722,090600,441200,4830,4815,4830,4815,4
|
|
20240722,090500,421910,4835,4835,4835,4835,2
|
|
20240722,090400,412240,4845,4835,4845,4825,3
|
|
20240722,090300,397735,4845,4850,4850,4845,9
|
|
20240722,090200,354090,4850,4850,4850,4850,56
|
|
20240722,090100,82490,4890,4890,4890,4890,0
|
|
20240722,090000,82490,4890,4850,4890,4850,17
|