678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201500,429427920,3885,3885,3885,3885,3238
|
|
20240724,201400,429427920,3885,3885,3885,3885,0
|
|
20240724,201300,429427920,3885,3885,3885,3885,0
|
|
20240724,201200,429427920,3885,3885,3885,3885,0
|
|
20240724,201100,429427920,3885,3885,3885,3885,0
|
|
20240724,201000,429427920,3885,3885,3885,3885,0
|
|
20240724,200900,429427920,3885,3885,3885,3885,0
|
|
20240724,200800,429427920,3885,3885,3885,3885,0
|
|
20240724,200700,429427920,3885,3885,3885,3885,0
|
|
20240724,200600,429427920,3885,3885,3885,3885,0
|
|
20240724,200500,429427920,3885,3885,3885,3885,0
|
|
20240724,200400,429427920,3885,3885,3885,3885,0
|
|
20240724,200300,429427920,3885,3885,3885,3885,0
|
|
20240724,200200,429427920,3885,3885,3885,3885,0
|
|
20240724,200100,429427920,3885,3885,3885,3885,0
|
|
20240724,200000,429427920,3885,3885,3885,3885,0
|
|
20240724,195900,429427920,3885,3885,3885,3885,0
|
|
20240724,195800,429427920,3885,3885,3885,3885,0
|
|
20240724,195700,429427920,3885,3885,3885,3885,0
|
|
20240724,195600,429427920,3885,3885,3885,3885,0
|
|
20240724,195500,429427920,3885,3885,3885,3885,0
|
|
20240724,195400,429427920,3885,3885,3885,3885,0
|
|
20240724,195300,429427920,3885,3885,3885,3885,0
|
|
20240724,195200,429427920,3885,3885,3885,3885,0
|
|
20240724,195100,429427920,3885,3885,3885,3885,0
|
|
20240724,195000,429427920,3885,3885,3885,3885,0
|
|
20240724,194900,429427920,3885,3885,3885,3885,0
|
|
20240724,194800,429427920,3885,3885,3885,3885,0
|
|
20240724,194700,429427920,3885,3885,3885,3885,0
|
|
20240724,194600,429427920,3885,3885,3885,3885,0
|
|
20240724,194500,429427920,3885,3885,3885,3885,3238
|
|
20240724,194400,429427920,3885,3885,3885,3885,0
|
|
20240724,194300,429427920,3885,3885,3885,3885,0
|
|
20240724,194200,429427920,3885,3885,3885,3885,0
|
|
20240724,194100,429427920,3885,3885,3885,3885,0
|
|
20240724,194000,429427920,3885,3885,3885,3885,0
|
|
20240724,193900,429427920,3885,3885,3885,3885,0
|
|
20240724,193800,429427920,3885,3885,3885,3885,0
|
|
20240724,193700,429427920,3885,3885,3885,3885,0
|
|
20240724,193600,429427920,3885,3885,3885,3885,0
|
|
20240724,193500,429427920,3885,3885,3885,3885,0
|
|
20240724,193400,429427920,3885,3885,3885,3885,0
|
|
20240724,193300,429427920,3885,3885,3885,3885,0
|
|
20240724,193200,429427920,3885,3885,3885,3885,0
|
|
20240724,193100,429427920,3885,3885,3885,3885,0
|
|
20240724,193000,429427920,3885,3885,3885,3885,0
|
|
20240724,192900,429427920,3885,3885,3885,3885,0
|
|
20240724,192800,429427920,3885,3885,3885,3885,0
|
|
20240724,192700,429427920,3885,3885,3885,3885,0
|
|
20240724,192600,429427920,3885,3885,3885,3885,0
|
|
20240724,192500,429427920,3885,3885,3885,3885,0
|
|
20240724,192400,429427920,3885,3885,3885,3885,0
|
|
20240724,192300,429427920,3885,3885,3885,3885,0
|
|
20240724,192200,429427920,3885,3885,3885,3885,0
|
|
20240724,192100,429427920,3885,3885,3885,3885,0
|
|
20240724,192000,429427920,3885,3885,3885,3885,0
|
|
20240724,191900,429427920,3885,3885,3885,3885,0
|
|
20240724,191800,429427920,3885,3885,3885,3885,0
|
|
20240724,191700,429427920,3885,3885,3885,3885,0
|
|
20240724,191600,429427920,3885,3885,3885,3885,0
|
|
20240724,191500,429427920,3885,3885,3885,3885,3238
|
|
20240724,191400,429427920,3885,3885,3885,3885,0
|
|
20240724,191300,429427920,3885,3885,3885,3885,0
|
|
20240724,191200,429427920,3885,3885,3885,3885,0
|
|
20240724,191100,429427920,3885,3885,3885,3885,0
|
|
20240724,191000,429427920,3885,3885,3885,3885,0
|
|
20240724,190900,429427920,3885,3885,3885,3885,0
|
|
20240724,190800,429427920,3885,3885,3885,3885,0
|
|
20240724,190700,429427920,3885,3885,3885,3885,0
|
|
20240724,190600,429427920,3885,3885,3885,3885,0
|
|
20240724,190500,429427920,3885,3885,3885,3885,0
|
|
20240724,190400,429427920,3885,3885,3885,3885,0
|
|
20240724,190300,429427920,3885,3885,3885,3885,0
|
|
20240724,190200,429427920,3885,3885,3885,3885,0
|
|
20240724,190100,429427920,3885,3885,3885,3885,0
|
|
20240724,190000,429427920,3885,3885,3885,3885,0
|
|
20240724,185900,429427920,3885,3885,3885,3885,0
|
|
20240724,185800,429427920,3885,3885,3885,3885,0
|
|
20240724,185700,429427920,3885,3885,3885,3885,0
|
|
20240724,185600,429427920,3885,3885,3885,3885,0
|
|
20240724,185500,429427920,3885,3885,3885,3885,0
|
|
20240724,185400,429427920,3885,3885,3885,3885,0
|
|
20240724,185300,429427920,3885,3885,3885,3885,0
|
|
20240724,185200,429427920,3885,3885,3885,3885,0
|
|
20240724,185100,429427920,3885,3885,3885,3885,0
|
|
20240724,185000,429427920,3885,3885,3885,3885,0
|
|
20240724,184900,429427920,3885,3885,3885,3885,0
|
|
20240724,184800,429427920,3885,3885,3885,3885,0
|
|
20240724,184700,429427920,3885,3885,3885,3885,0
|
|
20240724,184600,429427920,3885,3885,3885,3885,0
|
|
20240724,184500,429427920,3885,3885,3885,3885,3238
|
|
20240724,184400,429427920,3885,3885,3885,3885,0
|
|
20240724,184300,429427920,3885,3885,3885,3885,0
|
|
20240724,184200,429427920,3885,3885,3885,3885,0
|
|
20240724,184100,429427920,3885,3885,3885,3885,0
|
|
20240724,184000,429427920,3885,3885,3885,3885,0
|
|
20240724,183900,429427920,3885,3885,3885,3885,0
|
|
20240724,183800,429427920,3885,3885,3885,3885,0
|
|
20240724,183700,429427920,3885,3885,3885,3885,0
|
|
20240724,183600,429427920,3885,3885,3885,3885,0
|
|
20240724,183500,429427920,3885,3885,3885,3885,0
|
|
20240724,183400,429427920,3885,3885,3885,3885,0
|
|
20240724,183300,429427920,3885,3885,3885,3885,0
|
|
20240724,183200,429427920,3885,3885,3885,3885,0
|
|
20240724,183100,429427920,3885,3885,3885,3885,0
|
|
20240724,183000,429427920,3885,3885,3885,3885,0
|
|
20240724,182900,429427920,3885,3885,3885,3885,0
|
|
20240724,182800,429427920,3885,3885,3885,3885,0
|
|
20240724,182700,429427920,3885,3885,3885,3885,0
|
|
20240724,182600,429427920,3885,3885,3885,3885,0
|
|
20240724,182500,429427920,3885,3885,3885,3885,0
|
|
20240724,182400,429427920,3885,3885,3885,3885,0
|
|
20240724,182300,429427920,3885,3885,3885,3885,0
|
|
20240724,182200,429427920,3885,3885,3885,3885,0
|
|
20240724,182100,429427920,3885,3885,3885,3885,0
|
|
20240724,182000,429427920,3885,3885,3885,3885,0
|
|
20240724,181900,429427920,3885,3885,3885,3885,0
|
|
20240724,181800,429427920,3885,3885,3885,3885,0
|
|
20240724,181700,429427920,3885,3885,3885,3885,0
|
|
20240724,181600,429427920,3885,3885,3885,3885,0
|
|
20240724,181500,429427920,3885,3885,3885,3885,3238
|
|
20240724,181400,429427920,3885,3885,3885,3885,0
|
|
20240724,181300,429427920,3885,3885,3885,3885,0
|
|
20240724,181200,429427920,3885,3885,3885,3885,0
|
|
20240724,181100,429427920,3885,3885,3885,3885,0
|
|
20240724,181000,429427920,3885,3885,3885,3885,0
|
|
20240724,180900,429427920,3885,3885,3885,3885,0
|
|
20240724,180800,429427920,3885,3885,3885,3885,0
|
|
20240724,180700,429427920,3885,3885,3885,3885,0
|
|
20240724,180600,429427920,3885,3885,3885,3885,0
|
|
20240724,180500,429427920,3885,3885,3885,3885,0
|
|
20240724,180400,429427920,3885,3885,3885,3885,0
|
|
20240724,180300,429427920,3885,3885,3885,3885,0
|
|
20240724,180200,429427920,3885,3885,3885,3885,0
|
|
20240724,180100,429427920,3885,3885,3885,3885,0
|
|
20240724,180000,429427920,3885,3885,3885,3885,0
|
|
20240724,175900,429427920,3885,3885,3885,3885,0
|
|
20240724,175800,429427920,3885,3885,3885,3885,0
|
|
20240724,175700,429427920,3885,3885,3885,3885,0
|
|
20240724,175600,429427920,3885,3885,3885,3885,0
|
|
20240724,175500,429427920,3885,3885,3885,3885,0
|
|
20240724,175400,429427920,3885,3885,3885,3885,0
|
|
20240724,175300,429427920,3885,3885,3885,3885,0
|
|
20240724,175200,429427920,3885,3885,3885,3885,0
|
|
20240724,175100,429427920,3885,3885,3885,3885,0
|
|
20240724,175000,429427920,3885,3885,3885,3885,0
|
|
20240724,174900,429427920,3885,3885,3885,3885,0
|
|
20240724,174800,429427920,3885,3885,3885,3885,0
|
|
20240724,174700,429427920,3885,3885,3885,3885,0
|
|
20240724,174600,429427920,3885,3885,3885,3885,0
|
|
20240724,174500,429427920,3885,3885,3885,3885,3238
|
|
20240724,174400,429427920,3885,3885,3885,3885,0
|
|
20240724,174300,429427920,3885,3885,3885,3885,0
|
|
20240724,174200,429427920,3885,3885,3885,3885,0
|
|
20240724,174100,429427920,3885,3885,3885,3885,0
|
|
20240724,174000,429427920,3885,3885,3885,3885,0
|
|
20240724,173900,429427920,3885,3885,3885,3885,0
|
|
20240724,173800,429427920,3885,3885,3885,3885,0
|
|
20240724,173700,429427920,3885,3885,3885,3885,0
|
|
20240724,173600,429427920,3885,3885,3885,3885,0
|
|
20240724,173500,429427920,3885,3885,3885,3885,0
|
|
20240724,173400,429427920,3885,3885,3885,3885,0
|
|
20240724,173300,429427920,3885,3885,3885,3885,0
|
|
20240724,173200,429427920,3885,3885,3885,3885,0
|
|
20240724,173100,429427920,3885,3885,3885,3885,0
|
|
20240724,173000,429427920,3885,3885,3885,3885,0
|
|
20240724,172900,429427920,3885,3885,3885,3885,0
|
|
20240724,172800,429427920,3885,3885,3885,3885,0
|
|
20240724,172700,429427920,3885,3885,3885,3885,0
|
|
20240724,172600,429427920,3885,3885,3885,3885,0
|
|
20240724,172500,429427920,3885,3885,3885,3885,0
|
|
20240724,172400,429427920,3885,3885,3885,3885,0
|
|
20240724,172300,429427920,3885,3885,3885,3885,0
|
|
20240724,172200,429427920,3885,3885,3885,3885,0
|
|
20240724,172100,429427920,3885,3885,3885,3885,0
|
|
20240724,172000,429427920,3885,3885,3885,3885,0
|
|
20240724,171900,429427920,3885,3885,3885,3885,0
|
|
20240724,171800,429427920,3885,3885,3885,3885,0
|
|
20240724,171700,429427920,3885,3885,3885,3885,0
|
|
20240724,171600,429427920,3885,3885,3885,3885,0
|
|
20240724,171500,429427920,3885,3885,3885,3885,3238
|
|
20240724,171400,429427920,3885,3885,3885,3885,0
|
|
20240724,171300,429427920,3885,3885,3885,3885,0
|
|
20240724,171200,429427920,3885,3885,3885,3885,0
|
|
20240724,171100,429427920,3885,3885,3885,3885,0
|
|
20240724,171000,429427920,3885,3885,3885,3885,0
|
|
20240724,170900,429427920,3885,3885,3885,3885,0
|
|
20240724,170800,429427920,3885,3885,3885,3885,0
|
|
20240724,170700,429427920,3885,3885,3885,3885,0
|
|
20240724,170600,429427920,3885,3885,3885,3885,0
|
|
20240724,170500,429427920,3885,3885,3885,3885,0
|
|
20240724,170400,429427920,3885,3885,3885,3885,0
|
|
20240724,170300,429427920,3885,3885,3885,3885,0
|
|
20240724,170200,429427920,3885,3885,3885,3885,0
|
|
20240724,170100,429427920,3885,3885,3885,3885,0
|
|
20240724,170000,429427920,3885,3885,3885,3885,0
|
|
20240724,165900,429427920,3885,3885,3885,3885,0
|
|
20240724,165800,429427920,3885,3885,3885,3885,0
|
|
20240724,165700,429427920,3885,3885,3885,3885,0
|
|
20240724,165600,429427920,3885,3885,3885,3885,0
|
|
20240724,165500,429427920,3885,3885,3885,3885,0
|
|
20240724,165400,429427920,3885,3885,3885,3885,0
|
|
20240724,165300,429427920,3885,3885,3885,3885,0
|
|
20240724,165200,429427920,3885,3885,3885,3885,0
|
|
20240724,165100,429427920,3885,3885,3885,3885,0
|
|
20240724,165000,429427920,3885,3885,3885,3885,0
|
|
20240724,164900,429427920,3885,3885,3885,3885,0
|
|
20240724,164800,429427920,3885,3885,3885,3885,0
|
|
20240724,164700,429427920,3885,3885,3885,3885,0
|
|
20240724,164600,429427920,3885,3885,3885,3885,0
|
|
20240724,164500,429427920,3885,3885,3885,3885,3238
|
|
20240724,164400,429427920,3885,3885,3885,3885,0
|
|
20240724,164300,429427920,3885,3885,3885,3885,0
|
|
20240724,164200,429427920,3885,3885,3885,3885,0
|
|
20240724,164100,429427920,3885,3885,3885,3885,0
|
|
20240724,164000,429427920,3885,3885,3885,3885,0
|
|
20240724,163900,429427920,3885,3885,3885,3885,0
|
|
20240724,163800,429427920,3885,3885,3885,3885,0
|
|
20240724,163700,429427920,3885,3885,3885,3885,0
|
|
20240724,163600,429427920,3885,3885,3885,3885,0
|
|
20240724,163500,429427920,3885,3885,3885,3885,0
|
|
20240724,163400,429427920,3885,3885,3885,3885,0
|
|
20240724,163300,429427920,3885,3885,3885,3885,0
|
|
20240724,163200,429427920,3885,3885,3885,3885,0
|
|
20240724,163100,429427920,3885,3885,3885,3885,0
|
|
20240724,163000,429427920,3885,3885,3885,3885,0
|
|
20240724,162900,429427920,3885,3885,3885,3885,0
|
|
20240724,162800,429427920,3885,3885,3885,3885,0
|
|
20240724,162700,429427920,3885,3885,3885,3885,0
|
|
20240724,162600,429427920,3885,3885,3885,3885,0
|
|
20240724,162500,429427920,3885,3885,3885,3885,0
|
|
20240724,162400,429427920,3885,3885,3885,3885,0
|
|
20240724,162300,429427920,3885,3885,3885,3885,0
|
|
20240724,162200,429427920,3885,3885,3885,3885,0
|
|
20240724,162100,429427920,3885,3885,3885,3885,0
|
|
20240724,162000,429427920,3885,3885,3885,3885,0
|
|
20240724,161900,429427920,3885,3885,3885,3885,0
|
|
20240724,161800,429427920,3885,3885,3885,3885,0
|
|
20240724,161700,429427920,3885,3885,3885,3885,0
|
|
20240724,161600,429427920,3885,3885,3885,3885,0
|
|
20240724,161500,429427920,3885,3885,3885,3885,3238
|
|
20240724,161400,429427920,3885,3885,3885,3885,0
|
|
20240724,161300,429427920,3885,3885,3885,3885,0
|
|
20240724,161200,429427920,3885,3885,3885,3885,0
|
|
20240724,161100,429427920,3885,3885,3885,3885,0
|
|
20240724,161000,429427920,3885,3885,3885,3885,0
|
|
20240724,160900,429427920,3885,3885,3885,3885,0
|
|
20240724,160800,429427920,3885,3885,3885,3885,0
|
|
20240724,160700,429427920,3885,3885,3885,3885,0
|
|
20240724,160600,429427920,3885,3885,3885,3885,0
|
|
20240724,160500,429427920,3885,3885,3885,3885,0
|
|
20240724,160400,429427920,3885,3885,3885,3885,0
|
|
20240724,160300,429427920,3885,3885,3885,3885,0
|
|
20240724,160200,429427920,3885,3885,3885,3885,0
|
|
20240724,160100,429427920,3885,3885,3885,3885,0
|
|
20240724,160000,429427920,3885,3885,3885,3885,0
|
|
20240724,155900,429427920,3885,3885,3885,3885,0
|
|
20240724,155800,429427920,3885,3885,3885,3885,0
|
|
20240724,155700,429427920,3885,3885,3885,3885,0
|
|
20240724,155600,429427920,3885,3885,3885,3885,0
|
|
20240724,155500,429427920,3885,3885,3885,3885,0
|
|
20240724,155400,429427920,3885,3885,3885,3885,0
|
|
20240724,155300,429427920,3885,3885,3885,3885,0
|
|
20240724,155200,429427920,3885,3885,3885,3885,0
|
|
20240724,155100,429427920,3885,3885,3885,3885,0
|
|
20240724,155000,429427920,3885,3885,3885,3885,0
|
|
20240724,154900,429427920,3885,3885,3885,3885,0
|
|
20240724,154800,429427920,3885,3885,3885,3885,0
|
|
20240724,154700,429427920,3885,3885,3885,3885,0
|
|
20240724,154600,429427920,3885,3885,3885,3885,0
|
|
20240724,154500,429427920,3885,3885,3885,3885,3238
|
|
20240724,154400,429427920,3885,3885,3885,3885,0
|
|
20240724,154300,429427920,3885,3885,3885,3885,0
|
|
20240724,154200,429427920,3885,3885,3885,3885,0
|
|
20240724,154100,429427920,3885,3885,3885,3885,0
|
|
20240724,154000,429427920,3885,3885,3885,3885,0
|
|
20240724,153900,429427920,3885,3885,3885,3885,0
|
|
20240724,153800,429427920,3885,3885,3885,3885,0
|
|
20240724,153700,429427920,3885,3885,3885,3885,0
|
|
20240724,153600,429427920,3885,3885,3885,3885,0
|
|
20240724,153500,429427920,3885,3885,3885,3885,0
|
|
20240724,153400,429427920,3885,3885,3885,3885,0
|
|
20240724,153300,429427920,3885,3885,3885,3885,0
|
|
20240724,153200,429427920,3885,3885,3885,3885,0
|
|
20240724,153100,429427920,3885,3885,3885,3885,0
|
|
20240724,153000,429427920,3885,3885,3885,3885,3238
|
|
20240724,152900,416848290,3895,3895,3895,3895,0
|
|
20240724,152800,416848290,3895,3895,3895,3895,0
|
|
20240724,152700,416848290,3895,3895,3895,3895,0
|
|
20240724,152600,416848290,3895,3895,3895,3895,0
|
|
20240724,152500,416848290,3895,3895,3895,3895,0
|
|
20240724,152400,416848290,3895,3895,3895,3895,0
|
|
20240724,152300,416848290,3895,3895,3895,3895,0
|
|
20240724,152200,416848290,3895,3895,3895,3895,0
|
|
20240724,152100,416848290,3895,3895,3895,3895,0
|
|
20240724,152000,416848290,3895,3895,3895,3895,0
|
|
20240724,151900,416848290,3895,3885,3895,3885,453
|
|
20240724,151800,415084385,3890,3890,3890,3890,10
|
|
20240724,151700,415045485,3885,3895,3895,3885,30
|
|
20240724,151600,414928925,3885,3895,3895,3885,30
|
|
20240724,151500,414812365,3890,3890,3890,3890,0
|
|
20240724,151400,414812365,3890,3890,3890,3890,518
|
|
20240724,151300,412797345,3895,3895,3895,3895,0
|
|
20240724,151200,412797345,3895,3895,3895,3895,1
|
|
20240724,151100,412793450,3895,3895,3895,3895,0
|
|
20240724,151000,412793450,3895,3895,3895,3895,73
|
|
20240724,150900,412509115,3890,3890,3890,3890,0
|
|
20240724,150800,412509115,3890,3890,3890,3890,1089
|
|
20240724,150700,408272905,3895,3895,3895,3895,7
|
|
20240724,150600,408245640,3895,3895,3895,3895,0
|
|
20240724,150500,408245640,3895,3895,3895,3895,0
|
|
20240724,150400,408245640,3895,3895,3895,3895,1
|
|
20240724,150300,408241745,3895,3895,3895,3895,0
|
|
20240724,150200,408241745,3895,3895,3895,3895,0
|
|
20240724,150100,408241745,3895,3890,3895,3890,703
|
|
20240724,150000,405507070,3890,3890,3890,3890,20
|
|
20240724,145900,405429270,3890,3890,3890,3890,0
|
|
20240724,145800,405429270,3890,3890,3890,3890,2004
|
|
20240724,145700,397633710,3890,3890,3890,3890,0
|
|
20240724,145600,397633710,3890,3890,3890,3890,0
|
|
20240724,145500,397633710,3890,3890,3890,3890,0
|
|
20240724,145400,397633710,3890,3890,3890,3890,500
|
|
20240724,145300,395688710,3885,3885,3885,3885,366
|
|
20240724,145200,394266800,3885,3885,3885,3885,0
|
|
20240724,145100,394266800,3885,3885,3885,3885,0
|
|
20240724,145000,394266800,3885,3885,3885,3885,0
|
|
20240724,144900,394266800,3885,3885,3885,3885,1
|
|
20240724,144800,394262915,3885,3885,3885,3885,0
|
|
20240724,144700,394262915,3885,3885,3885,3885,0
|
|
20240724,144600,394262915,3885,3885,3885,3885,0
|
|
20240724,144500,394262915,3885,3885,3885,3885,276
|
|
20240724,144400,393190655,3885,3885,3885,3885,0
|
|
20240724,144300,393190655,3885,3885,3885,3885,0
|
|
20240724,144200,393190655,3885,3885,3885,3885,0
|
|
20240724,144100,393190655,3885,3885,3885,3885,129
|
|
20240724,144000,392689490,3885,3885,3885,3885,0
|
|
20240724,143900,392689490,3885,3885,3885,3885,876
|
|
20240724,143800,389286230,3890,3890,3890,3890,0
|
|
20240724,143700,389286230,3890,3890,3890,3890,0
|
|
20240724,143600,389286230,3890,3890,3890,3890,0
|
|
20240724,143500,389286230,3890,3890,3890,3890,1
|
|
20240724,143400,389282340,3895,3895,3895,3895,0
|
|
20240724,143300,389282340,3895,3895,3895,3895,0
|
|
20240724,143200,389282340,3895,3895,3895,3895,0
|
|
20240724,143100,389282340,3895,3895,3895,3895,1
|
|
20240724,143000,389278445,3890,3890,3890,3890,941
|
|
20240724,142900,385617955,3895,3895,3895,3895,0
|
|
20240724,142800,385617955,3895,3895,3895,3895,0
|
|
20240724,142700,385617955,3895,3895,3895,3895,0
|
|
20240724,142600,385617955,3895,3895,3895,3895,0
|
|
20240724,142500,385617955,3895,3895,3895,3895,0
|
|
20240724,142400,385617955,3895,3895,3895,3895,0
|
|
20240724,142300,385617955,3895,3895,3895,3895,0
|
|
20240724,142200,385617955,3895,3895,3895,3895,0
|
|
20240724,142100,385617955,3895,3895,3895,3895,0
|
|
20240724,142000,385617955,3895,3895,3895,3895,0
|
|
20240724,141900,385617955,3895,3895,3895,3895,40
|
|
20240724,141800,385462155,3895,3895,3895,3895,0
|
|
20240724,141700,385462155,3895,3895,3895,3895,0
|
|
20240724,141600,385462155,3895,3895,3895,3895,0
|
|
20240724,141500,385462155,3895,3895,3895,3895,0
|
|
20240724,141400,385462155,3895,3895,3895,3895,0
|
|
20240724,141300,385462155,3895,3895,3895,3895,0
|
|
20240724,141200,385462155,3895,3895,3895,3895,0
|
|
20240724,141100,385462155,3895,3895,3895,3895,0
|
|
20240724,141000,385462155,3895,3895,3895,3895,1
|
|
20240724,140900,385458260,3890,3890,3890,3890,0
|
|
20240724,140800,385458260,3890,3890,3890,3890,969
|
|
20240724,140700,381688850,3890,3890,3890,3890,796
|
|
20240724,140600,378592410,3895,3895,3895,3895,424
|
|
20240724,140500,376940930,3895,3895,3895,3895,390
|
|
20240724,140400,375421880,3905,3905,3905,3905,0
|
|
20240724,140300,375421880,3905,3905,3905,3905,0
|
|
20240724,140200,375421880,3905,3905,3905,3905,0
|
|
20240724,140100,375421880,3905,3905,3905,3905,0
|
|
20240724,140000,375421880,3905,3905,3905,3905,0
|
|
20240724,135900,375421880,3905,3900,3905,3900,15
|
|
20240724,135800,375363375,3900,3900,3900,3900,257
|
|
20240724,135700,374361075,3900,3900,3900,3900,140
|
|
20240724,135600,373815075,3900,3900,3900,3900,1
|
|
20240724,135500,373811175,3895,3895,3895,3895,0
|
|
20240724,135400,373811175,3895,3895,3895,3895,0
|
|
20240724,135300,373811175,3895,3895,3895,3895,0
|
|
20240724,135200,373811175,3895,3895,3895,3895,0
|
|
20240724,135100,373811175,3895,3895,3895,3895,0
|
|
20240724,135000,373811175,3895,3895,3895,3895,0
|
|
20240724,134900,373811175,3895,3895,3895,3895,100
|
|
20240724,134800,373421675,3900,3900,3900,3900,0
|
|
20240724,134700,373421675,3900,3900,3900,3900,0
|
|
20240724,134600,373421675,3900,3900,3900,3900,0
|
|
20240724,134500,373421675,3900,3900,3900,3900,0
|
|
20240724,134400,373421675,3900,3900,3900,3900,0
|
|
20240724,134300,373421675,3900,3900,3900,3900,0
|
|
20240724,134200,373421675,3900,3900,3900,3900,0
|
|
20240724,134100,373421675,3900,3900,3900,3900,501
|
|
20240724,134000,371467775,3900,3905,3905,3900,501
|
|
20240724,133900,369512375,3900,3900,3900,3900,99
|
|
20240724,133800,369126275,3900,3900,3900,3900,1
|
|
20240724,133700,369122375,3900,3900,3900,3900,0
|
|
20240724,133600,369122375,3900,3900,3900,3900,0
|
|
20240724,133500,369122375,3900,3900,3900,3900,0
|
|
20240724,133400,369122375,3900,3900,3900,3900,0
|
|
20240724,133300,369122375,3900,3900,3900,3900,0
|
|
20240724,133200,369122375,3900,3900,3900,3900,0
|
|
20240724,133100,369122375,3900,3900,3900,3900,0
|
|
20240724,133000,369122375,3900,3900,3900,3900,198
|
|
20240724,132900,368350175,3900,3900,3900,3900,2
|
|
20240724,132800,368342375,3910,3910,3910,3910,0
|
|
20240724,132700,368342375,3910,3905,3910,3905,5
|
|
20240724,132600,368322845,3900,3900,3900,3900,386
|
|
20240724,132500,366817445,3910,3910,3910,3910,0
|
|
20240724,132400,366817445,3910,3910,3910,3910,0
|
|
20240724,132300,366817445,3910,3910,3910,3910,0
|
|
20240724,132200,366817445,3910,3910,3910,3910,4338
|
|
20240724,132100,349855865,3915,3915,3915,3915,1
|
|
20240724,132000,349851950,3910,3910,3910,3910,0
|
|
20240724,131900,349851950,3910,3905,3910,3905,5743
|
|
20240724,131800,327397535,3905,3905,3905,3905,0
|
|
20240724,131700,327397535,3905,3905,3905,3905,0
|
|
20240724,131600,327397535,3905,3905,3905,3905,1001
|
|
20240724,131500,323488630,3900,3900,3900,3900,0
|
|
20240724,131400,323488630,3900,3900,3900,3900,0
|
|
20240724,131300,323488630,3900,3900,3900,3900,0
|
|
20240724,131200,323488630,3900,3900,3900,3900,0
|
|
20240724,131100,323488630,3900,3900,3900,3900,0
|
|
20240724,131000,323488630,3900,3900,3900,3900,280
|
|
20240724,130900,322396630,3900,3900,3900,3900,0
|
|
20240724,130800,322396630,3900,3900,3900,3900,0
|
|
20240724,130700,322396630,3900,3900,3900,3900,0
|
|
20240724,130600,322396630,3900,3900,3900,3900,0
|
|
20240724,130500,322396630,3900,3900,3900,3900,1
|
|
20240724,130400,322392730,3905,3905,3905,3905,1
|
|
20240724,130300,322388825,3895,3900,3900,3895,1000
|
|
20240724,130200,318489045,3910,3905,3910,3905,2
|
|
20240724,130100,318481230,3900,3900,3900,3900,0
|
|
20240724,130000,318481230,3900,3900,3900,3900,0
|
|
20240724,125900,318481230,3900,3900,3900,3900,0
|
|
20240724,125800,318481230,3900,3900,3900,3900,658
|
|
20240724,125700,315915030,3900,3900,3900,3900,0
|
|
20240724,125600,315915030,3900,3900,3900,3900,290
|
|
20240724,125500,314784030,3900,3900,3900,3900,0
|
|
20240724,125400,314784030,3900,3900,3900,3900,0
|
|
20240724,125300,314784030,3900,3900,3900,3900,0
|
|
20240724,125200,314784030,3900,3900,3900,3900,20
|
|
20240724,125100,314706030,3900,3900,3900,3900,1013
|
|
20240724,125000,310755330,3900,3900,3900,3900,0
|
|
20240724,124900,310755330,3900,3900,3900,3900,0
|
|
20240724,124800,310755330,3900,3900,3900,3900,19
|
|
20240724,124700,310681230,3900,3900,3900,3900,0
|
|
20240724,124600,310681230,3900,3900,3900,3900,0
|
|
20240724,124500,310681230,3900,3900,3900,3900,0
|
|
20240724,124400,310681230,3900,3900,3900,3900,0
|
|
20240724,124300,310681230,3900,3900,3900,3900,0
|
|
20240724,124200,310681230,3900,3900,3900,3900,1200
|
|
20240724,124100,306001230,3895,3895,3895,3895,0
|
|
20240724,124000,306001230,3895,3895,3895,3895,0
|
|
20240724,123900,306001230,3895,3895,3895,3895,1341
|
|
20240724,123800,300778035,3900,3900,3900,3900,0
|
|
20240724,123700,300778035,3900,3900,3900,3900,1
|
|
20240724,123600,300774135,3900,3900,3900,3900,0
|
|
20240724,123500,300774135,3900,3900,3900,3900,0
|
|
20240724,123400,300774135,3900,3900,3900,3900,0
|
|
20240724,123300,300774135,3900,3900,3900,3900,0
|
|
20240724,123200,300774135,3900,3900,3900,3900,100
|
|
20240724,123100,300384135,3900,3900,3900,3900,0
|
|
20240724,123000,300384135,3900,3900,3900,3900,1
|
|
20240724,122900,300380235,3895,3895,3895,3895,5
|
|
20240724,122800,300360760,3900,3900,3900,3900,540
|
|
20240724,122700,298254760,3900,3900,3900,3900,0
|
|
20240724,122600,298254760,3900,3900,3900,3900,0
|
|
20240724,122500,298254760,3900,3900,3900,3900,1762
|
|
20240724,122400,291382960,3905,3905,3905,3905,734
|
|
20240724,122300,288516690,3910,3910,3910,3910,0
|
|
20240724,122200,288516690,3910,3910,3910,3910,4259
|
|
20240724,122100,271864000,3910,3910,3910,3910,0
|
|
20240724,122000,271864000,3910,3915,3915,3910,1963
|
|
20240724,121900,264180855,3915,3915,3915,3915,224
|
|
20240724,121800,263303895,3915,3915,3915,3915,0
|
|
20240724,121700,263303895,3915,3915,3915,3915,1276
|
|
20240724,121600,258308355,3920,3920,3920,3920,3
|
|
20240724,121500,258296595,3920,3910,3920,3910,121
|
|
20240724,121400,257822285,3920,3905,3920,3905,12107
|
|
20240724,121300,210468215,3900,3900,3900,3900,0
|
|
20240724,121200,210468215,3900,3905,3905,3900,166
|
|
20240724,121100,209820810,3900,3900,3900,3900,0
|
|
20240724,121000,209820810,3900,3900,3900,3900,887
|
|
20240724,120900,206361510,3900,3900,3900,3900,1
|
|
20240724,120800,206357610,3900,3900,3900,3900,0
|
|
20240724,120700,206357610,3900,3900,3900,3900,103
|
|
20240724,120600,205955910,3900,3900,3900,3900,3513
|
|
20240724,120500,192255210,3895,3895,3895,3895,1486
|
|
20240724,120400,186467240,3890,3890,3890,3890,0
|
|
20240724,120300,186467240,3890,3885,3890,3885,1601
|
|
20240724,120200,180242335,3885,3880,3885,3880,1996
|
|
20240724,120100,172494310,3880,3880,3880,3880,0
|
|
20240724,120000,172494310,3880,3880,3880,3880,0
|
|
20240724,115900,172494310,3880,3880,3880,3880,131
|
|
20240724,115800,171986030,3875,3875,3875,3875,0
|
|
20240724,115700,171986030,3875,3875,3875,3875,0
|
|
20240724,115600,171986030,3875,3875,3875,3875,702
|
|
20240724,115500,169265780,3880,3880,3880,3880,0
|
|
20240724,115400,169265780,3880,3880,3880,3880,0
|
|
20240724,115300,169265780,3880,3880,3880,3880,0
|
|
20240724,115200,169265780,3880,3880,3880,3880,0
|
|
20240724,115100,169265780,3880,3880,3880,3880,0
|
|
20240724,115000,169265780,3880,3880,3880,3880,0
|
|
20240724,114900,169265780,3880,3880,3880,3880,0
|
|
20240724,114800,169265780,3880,3870,3880,3870,500
|
|
20240724,114700,167325965,3875,3875,3875,3875,0
|
|
20240724,114600,167325965,3875,3875,3875,3875,0
|
|
20240724,114500,167325965,3875,3875,3875,3875,0
|
|
20240724,114400,167325965,3875,3875,3875,3875,0
|
|
20240724,114300,167325965,3875,3875,3875,3875,0
|
|
20240724,114200,167325965,3875,3875,3875,3875,0
|
|
20240724,114100,167325965,3875,3870,3875,3870,300
|
|
20240724,114000,166163640,3865,3865,3865,3865,0
|
|
20240724,113900,166163640,3865,3865,3865,3865,0
|
|
20240724,113800,166163640,3865,3865,3865,3865,0
|
|
20240724,113700,166163640,3865,3865,3865,3865,518
|
|
20240724,113600,164161570,3865,3865,3865,3865,0
|
|
20240724,113500,164161570,3865,3865,3865,3865,1
|
|
20240724,113400,164157705,3855,3855,3855,3855,0
|
|
20240724,113300,164157705,3855,3855,3855,3855,0
|
|
20240724,113200,164157705,3855,3855,3855,3855,0
|
|
20240724,113100,164157705,3855,3855,3855,3855,0
|
|
20240724,113000,164157705,3855,3855,3855,3855,0
|
|
20240724,112900,164157705,3855,3855,3855,3855,0
|
|
20240724,112800,164157705,3855,3855,3855,3855,0
|
|
20240724,112700,164157705,3855,3855,3855,3855,197
|
|
20240724,112600,163398270,3855,3855,3855,3855,0
|
|
20240724,112500,163398270,3855,3855,3855,3855,0
|
|
20240724,112400,163398270,3855,3860,3860,3855,443
|
|
20240724,112300,161688330,3860,3860,3860,3860,0
|
|
20240724,112200,161688330,3860,3860,3860,3860,0
|
|
20240724,112100,161688330,3860,3865,3865,3860,1034
|
|
20240724,112000,157692990,3870,3870,3870,3870,0
|
|
20240724,111900,157692990,3870,3870,3870,3870,0
|
|
20240724,111800,157692990,3870,3870,3870,3870,0
|
|
20240724,111700,157692990,3870,3870,3870,3870,0
|
|
20240724,111600,157692990,3870,3870,3870,3870,1
|
|
20240724,111500,157689120,3865,3865,3865,3865,0
|
|
20240724,111400,157689120,3865,3865,3865,3865,0
|
|
20240724,111300,157689120,3865,3865,3865,3865,0
|
|
20240724,111200,157689120,3865,3865,3865,3865,0
|
|
20240724,111100,157689120,3865,3865,3865,3865,0
|
|
20240724,111000,157689120,3865,3865,3865,3865,0
|
|
20240724,110900,157689120,3865,3865,3865,3865,13
|
|
20240724,110800,157638875,3865,3865,3865,3865,0
|
|
20240724,110700,157638875,3865,3865,3865,3865,0
|
|
20240724,110600,157638875,3865,3865,3865,3865,0
|
|
20240724,110500,157638875,3865,3865,3865,3865,0
|
|
20240724,110400,157638875,3865,3865,3865,3865,0
|
|
20240724,110300,157638875,3865,3865,3865,3865,0
|
|
20240724,110200,157638875,3865,3865,3865,3865,0
|
|
20240724,110100,157638875,3865,3865,3865,3865,0
|
|
20240724,110000,157638875,3865,3865,3865,3865,0
|
|
20240724,105900,157638875,3865,3865,3865,3865,0
|
|
20240724,105800,157638875,3865,3865,3865,3865,0
|
|
20240724,105700,157638875,3865,3865,3865,3865,0
|
|
20240724,105600,157638875,3865,3865,3865,3865,256
|
|
20240724,105500,156649435,3865,3865,3865,3865,0
|
|
20240724,105400,156649435,3865,3865,3865,3865,2724
|
|
20240724,105300,146121175,3870,3870,3870,3870,293
|
|
20240724,105200,144987265,3875,3875,3875,3875,0
|
|
20240724,105100,144987265,3875,3875,3875,3875,1
|
|
20240724,105000,144983390,3880,3875,3880,3875,487
|
|
20240724,104900,143095000,3875,3875,3875,3875,0
|
|
20240724,104800,143095000,3875,3875,3875,3875,0
|
|
20240724,104700,143095000,3875,3875,3875,3875,32
|
|
20240724,104600,142971000,3875,3875,3875,3875,0
|
|
20240724,104500,142971000,3875,3875,3875,3875,1
|
|
20240724,104400,142967125,3865,3875,3875,3865,1000
|
|
20240724,104300,139097600,3885,3885,3885,3885,0
|
|
20240724,104200,139097600,3885,3885,3885,3885,0
|
|
20240724,104100,139097600,3885,3885,3885,3885,1
|
|
20240724,104000,139093715,3880,3880,3880,3880,0
|
|
20240724,103900,139093715,3880,3880,3880,3880,445
|
|
20240724,103800,137367115,3880,3880,3880,3880,12
|
|
20240724,103700,137320555,3880,3880,3880,3880,0
|
|
20240724,103600,137320555,3880,3880,3880,3880,0
|
|
20240724,103500,137320555,3880,3880,3880,3880,0
|
|
20240724,103400,137320555,3880,3880,3880,3880,0
|
|
20240724,103300,137320555,3880,3880,3880,3880,400
|
|
20240724,103200,135768555,3880,3880,3880,3880,0
|
|
20240724,103100,135768555,3880,3880,3880,3880,400
|
|
20240724,103000,134216555,3885,3885,3885,3885,0
|
|
20240724,102900,134216555,3885,3885,3885,3885,0
|
|
20240724,102800,134216555,3885,3885,3885,3885,0
|
|
20240724,102700,134216555,3885,3885,3885,3885,357
|
|
20240724,102600,132829610,3885,3885,3885,3885,0
|
|
20240724,102500,132829610,3885,3885,3885,3885,0
|
|
20240724,102400,132829610,3885,3885,3885,3885,0
|
|
20240724,102300,132829610,3885,3870,3885,3870,1280
|
|
20240724,102200,127862350,3885,3885,3885,3885,0
|
|
20240724,102100,127862350,3885,3885,3885,3885,0
|
|
20240724,102000,127862350,3885,3885,3885,3885,0
|
|
20240724,101900,127862350,3885,3880,3885,3880,2
|
|
20240724,101800,127854585,3875,3880,3880,3875,283
|
|
20240724,101700,126756660,3885,3885,3885,3885,0
|
|
20240724,101600,126756660,3885,3885,3885,3885,301
|
|
20240724,101500,125587275,3885,3885,3885,3885,0
|
|
20240724,101400,125587275,3885,3885,3885,3885,4
|
|
20240724,101300,125571735,3895,3875,3895,3875,1431
|
|
20240724,101200,120004070,3875,3875,3875,3875,0
|
|
20240724,101100,120004070,3875,3875,3875,3875,1
|
|
20240724,101000,120000195,3865,3865,3865,3865,0
|
|
20240724,100900,120000195,3865,3865,3865,3865,87
|
|
20240724,100800,119663940,3875,3875,3875,3875,50
|
|
20240724,100700,119470190,3875,3875,3875,3875,0
|
|
20240724,100600,119470190,3875,3875,3875,3875,0
|
|
20240724,100500,119470190,3875,3875,3875,3875,1
|
|
20240724,100400,119466315,3875,3875,3875,3870,457
|
|
20240724,100300,117697715,3875,3880,3880,3875,515
|
|
20240724,100200,115699650,3885,3885,3885,3885,0
|
|
20240724,100100,115699650,3885,3885,3885,3885,1
|
|
20240724,100000,115695765,3885,3885,3885,3885,257
|
|
20240724,095900,114697320,3885,3880,3885,3880,611
|
|
20240724,095800,112325190,3900,3900,3900,3900,0
|
|
20240724,095700,112325190,3900,3900,3900,3900,0
|
|
20240724,095600,112325190,3900,3885,3900,3885,6000
|
|
20240724,095500,88965325,3890,3885,3890,3885,52
|
|
20240724,095400,88763050,3885,3880,3885,3880,189
|
|
20240724,095300,88028805,3885,3875,3885,3875,433
|
|
20240724,095200,86346610,3885,3875,3885,3875,250
|
|
20240724,095100,85377485,3875,3875,3875,3875,0
|
|
20240724,095000,85377485,3875,3870,3875,3870,1984
|
|
20240724,094900,77695530,3870,3870,3870,3870,3
|
|
20240724,094800,77683920,3870,3870,3870,3870,1
|
|
20240724,094700,77680050,3865,3865,3865,3865,249
|
|
20240724,094600,76717665,3865,3865,3865,3865,0
|
|
20240724,094500,76717665,3865,3865,3865,3865,0
|
|
20240724,094400,76717665,3865,3865,3865,3865,191
|
|
20240724,094300,75979450,3875,3875,3875,3875,0
|
|
20240724,094200,75979450,3875,3875,3875,3875,0
|
|
20240724,094100,75979450,3875,3865,3875,3865,401
|
|
20240724,094000,74429575,3865,3870,3870,3865,1652
|
|
20240724,093900,68036835,3870,3870,3870,3870,2
|
|
20240724,093800,68029095,3870,3870,3870,3870,0
|
|
20240724,093700,68029095,3870,3870,3870,3870,0
|
|
20240724,093600,68029095,3870,3870,3870,3870,1
|
|
20240724,093500,68025225,3860,3860,3860,3860,0
|
|
20240724,093400,68025225,3860,3860,3860,3860,30
|
|
20240724,093300,67909425,3860,3860,3860,3860,500
|
|
20240724,093200,65979425,3860,3860,3860,3860,21
|
|
20240724,093100,65898365,3860,3860,3860,3860,1
|
|
20240724,093000,65894505,3860,3860,3860,3855,3001
|
|
20240724,092900,54325070,3860,3870,3870,3860,177
|
|
20240724,092800,53641320,3865,3865,3865,3865,158
|
|
20240724,092700,53030650,3860,3860,3860,3860,237
|
|
20240724,092600,52115830,3855,3855,3855,3855,0
|
|
20240724,092500,52115830,3855,3855,3855,3855,0
|
|
20240724,092400,52115830,3855,3855,3855,3855,0
|
|
20240724,092300,52115830,3855,3855,3855,3855,0
|
|
20240724,092200,52115830,3855,3855,3855,3855,0
|
|
20240724,092100,52115830,3855,3855,3855,3855,0
|
|
20240724,092000,52115830,3855,3855,3855,3855,26
|
|
20240724,091900,52015600,3855,3855,3855,3855,11
|
|
20240724,091800,51973195,3855,3855,3855,3855,310
|
|
20240724,091700,50778145,3860,3860,3860,3860,463
|
|
20240724,091600,48990965,3860,3860,3860,3860,51
|
|
20240724,091500,48794105,3860,3860,3860,3860,12
|
|
20240724,091400,48747785,3855,3855,3855,3855,775
|
|
20240724,091300,45760160,3865,3865,3865,3865,102
|
|
20240724,091200,45365930,3870,3870,3870,3870,0
|
|
20240724,091100,45365930,3870,3865,3870,3865,1013
|
|
20240724,091000,41446405,3870,3870,3870,3870,0
|
|
20240724,090900,41446405,3870,3870,3870,3870,1
|
|
20240724,090800,41442535,3870,3870,3870,3870,0
|
|
20240724,090700,41442535,3870,3860,3870,3860,3369
|
|
20240724,090600,28408195,3850,3845,3850,3845,234
|
|
20240724,090500,27508290,3835,3835,3835,3830,1410
|
|
20240724,090400,22107135,3840,3840,3840,3840,0
|
|
20240724,090300,22107135,3840,3840,3850,3840,172
|
|
20240724,090200,21446445,3835,3825,3835,3805,2851
|
|
20240724,090100,10545470,3820,3865,3865,3820,1620
|
|
20240724,090000,4318795,3865,3870,3870,3865,1116
|