691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,202800,263115105,3095,3095,3095,3095,3987
|
|
20240724,202700,263115105,3095,3095,3095,3095,0
|
|
20240724,202600,263115105,3095,3095,3095,3095,0
|
|
20240724,202500,263115105,3095,3095,3095,3095,0
|
|
20240724,202400,263115105,3095,3095,3095,3095,0
|
|
20240724,202300,263115105,3095,3095,3095,3095,0
|
|
20240724,202200,263115105,3095,3095,3095,3095,0
|
|
20240724,202100,263115105,3095,3095,3095,3095,0
|
|
20240724,202000,263115105,3095,3095,3095,3095,0
|
|
20240724,201900,263115105,3095,3095,3095,3095,0
|
|
20240724,201800,263115105,3095,3095,3095,3095,0
|
|
20240724,201700,263115105,3095,3095,3095,3095,0
|
|
20240724,201600,263115105,3095,3095,3095,3095,0
|
|
20240724,201500,263115105,3095,3095,3095,3095,0
|
|
20240724,201400,263115105,3095,3095,3095,3095,0
|
|
20240724,201300,263115105,3095,3095,3095,3095,0
|
|
20240724,201200,263115105,3095,3095,3095,3095,0
|
|
20240724,201100,263115105,3095,3095,3095,3095,0
|
|
20240724,201000,263115105,3095,3095,3095,3095,0
|
|
20240724,200900,263115105,3095,3095,3095,3095,0
|
|
20240724,200800,263115105,3095,3095,3095,3095,0
|
|
20240724,200700,263115105,3095,3095,3095,3095,0
|
|
20240724,200600,263115105,3095,3095,3095,3095,0
|
|
20240724,200500,263115105,3095,3095,3095,3095,0
|
|
20240724,200400,263115105,3095,3095,3095,3095,0
|
|
20240724,200300,263115105,3095,3095,3095,3095,0
|
|
20240724,200200,263115105,3095,3095,3095,3095,0
|
|
20240724,200100,263115105,3095,3095,3095,3095,0
|
|
20240724,200000,263115105,3095,3095,3095,3095,0
|
|
20240724,195900,263115105,3095,3095,3095,3095,0
|
|
20240724,195800,263115105,3095,3095,3095,3095,3987
|
|
20240724,195700,263115105,3095,3095,3095,3095,0
|
|
20240724,195600,263115105,3095,3095,3095,3095,0
|
|
20240724,195500,263115105,3095,3095,3095,3095,0
|
|
20240724,195400,263115105,3095,3095,3095,3095,0
|
|
20240724,195300,263115105,3095,3095,3095,3095,0
|
|
20240724,195200,263115105,3095,3095,3095,3095,0
|
|
20240724,195100,263115105,3095,3095,3095,3095,0
|
|
20240724,195000,263115105,3095,3095,3095,3095,0
|
|
20240724,194900,263115105,3095,3095,3095,3095,0
|
|
20240724,194800,263115105,3095,3095,3095,3095,0
|
|
20240724,194700,263115105,3095,3095,3095,3095,0
|
|
20240724,194600,263115105,3095,3095,3095,3095,0
|
|
20240724,194500,263115105,3095,3095,3095,3095,0
|
|
20240724,194400,263115105,3095,3095,3095,3095,0
|
|
20240724,194300,263115105,3095,3095,3095,3095,0
|
|
20240724,194200,263115105,3095,3095,3095,3095,0
|
|
20240724,194100,263115105,3095,3095,3095,3095,0
|
|
20240724,194000,263115105,3095,3095,3095,3095,0
|
|
20240724,193900,263115105,3095,3095,3095,3095,0
|
|
20240724,193800,263115105,3095,3095,3095,3095,0
|
|
20240724,193700,263115105,3095,3095,3095,3095,0
|
|
20240724,193600,263115105,3095,3095,3095,3095,0
|
|
20240724,193500,263115105,3095,3095,3095,3095,0
|
|
20240724,193400,263115105,3095,3095,3095,3095,0
|
|
20240724,193300,263115105,3095,3095,3095,3095,0
|
|
20240724,193200,263115105,3095,3095,3095,3095,0
|
|
20240724,193100,263115105,3095,3095,3095,3095,0
|
|
20240724,193000,263115105,3095,3095,3095,3095,0
|
|
20240724,192900,263115105,3095,3095,3095,3095,0
|
|
20240724,192800,263115105,3095,3095,3095,3095,3987
|
|
20240724,192700,263115105,3095,3095,3095,3095,0
|
|
20240724,192600,263115105,3095,3095,3095,3095,0
|
|
20240724,192500,263115105,3095,3095,3095,3095,0
|
|
20240724,192400,263115105,3095,3095,3095,3095,0
|
|
20240724,192300,263115105,3095,3095,3095,3095,0
|
|
20240724,192200,263115105,3095,3095,3095,3095,0
|
|
20240724,192100,263115105,3095,3095,3095,3095,0
|
|
20240724,192000,263115105,3095,3095,3095,3095,0
|
|
20240724,191900,263115105,3095,3095,3095,3095,0
|
|
20240724,191800,263115105,3095,3095,3095,3095,0
|
|
20240724,191700,263115105,3095,3095,3095,3095,0
|
|
20240724,191600,263115105,3095,3095,3095,3095,0
|
|
20240724,191500,263115105,3095,3095,3095,3095,0
|
|
20240724,191400,263115105,3095,3095,3095,3095,0
|
|
20240724,191300,263115105,3095,3095,3095,3095,0
|
|
20240724,191200,263115105,3095,3095,3095,3095,0
|
|
20240724,191100,263115105,3095,3095,3095,3095,0
|
|
20240724,191000,263115105,3095,3095,3095,3095,0
|
|
20240724,190900,263115105,3095,3095,3095,3095,0
|
|
20240724,190800,263115105,3095,3095,3095,3095,0
|
|
20240724,190700,263115105,3095,3095,3095,3095,0
|
|
20240724,190600,263115105,3095,3095,3095,3095,0
|
|
20240724,190500,263115105,3095,3095,3095,3095,0
|
|
20240724,190400,263115105,3095,3095,3095,3095,0
|
|
20240724,190300,263115105,3095,3095,3095,3095,0
|
|
20240724,190200,263115105,3095,3095,3095,3095,0
|
|
20240724,190100,263115105,3095,3095,3095,3095,0
|
|
20240724,190000,263115105,3095,3095,3095,3095,0
|
|
20240724,185900,263115105,3095,3095,3095,3095,0
|
|
20240724,185800,263115105,3095,3095,3095,3095,3987
|
|
20240724,185700,263115105,3095,3095,3095,3095,0
|
|
20240724,185600,263115105,3095,3095,3095,3095,0
|
|
20240724,185500,263115105,3095,3095,3095,3095,0
|
|
20240724,185400,263115105,3095,3095,3095,3095,0
|
|
20240724,185300,263115105,3095,3095,3095,3095,0
|
|
20240724,185200,263115105,3095,3095,3095,3095,0
|
|
20240724,185100,263115105,3095,3095,3095,3095,0
|
|
20240724,185000,263115105,3095,3095,3095,3095,0
|
|
20240724,184900,263115105,3095,3095,3095,3095,0
|
|
20240724,184800,263115105,3095,3095,3095,3095,0
|
|
20240724,184700,263115105,3095,3095,3095,3095,0
|
|
20240724,184600,263115105,3095,3095,3095,3095,0
|
|
20240724,184500,263115105,3095,3095,3095,3095,0
|
|
20240724,184400,263115105,3095,3095,3095,3095,0
|
|
20240724,184300,263115105,3095,3095,3095,3095,0
|
|
20240724,184200,263115105,3095,3095,3095,3095,0
|
|
20240724,184100,263115105,3095,3095,3095,3095,0
|
|
20240724,184000,263115105,3095,3095,3095,3095,0
|
|
20240724,183900,263115105,3095,3095,3095,3095,0
|
|
20240724,183800,263115105,3095,3095,3095,3095,0
|
|
20240724,183700,263115105,3095,3095,3095,3095,0
|
|
20240724,183600,263115105,3095,3095,3095,3095,0
|
|
20240724,183500,263115105,3095,3095,3095,3095,0
|
|
20240724,183400,263115105,3095,3095,3095,3095,0
|
|
20240724,183300,263115105,3095,3095,3095,3095,0
|
|
20240724,183200,263115105,3095,3095,3095,3095,0
|
|
20240724,183100,263115105,3095,3095,3095,3095,0
|
|
20240724,183000,263115105,3095,3095,3095,3095,0
|
|
20240724,182900,263115105,3095,3095,3095,3095,0
|
|
20240724,182800,263115105,3095,3095,3095,3095,3987
|
|
20240724,182700,263115105,3095,3095,3095,3095,0
|
|
20240724,182600,263115105,3095,3095,3095,3095,0
|
|
20240724,182500,263115105,3095,3095,3095,3095,0
|
|
20240724,182400,263115105,3095,3095,3095,3095,0
|
|
20240724,182300,263115105,3095,3095,3095,3095,0
|
|
20240724,182200,263115105,3095,3095,3095,3095,0
|
|
20240724,182100,263115105,3095,3095,3095,3095,0
|
|
20240724,182000,263115105,3095,3095,3095,3095,0
|
|
20240724,181900,263115105,3095,3095,3095,3095,0
|
|
20240724,181800,263115105,3095,3095,3095,3095,0
|
|
20240724,181700,263115105,3095,3095,3095,3095,0
|
|
20240724,181600,263115105,3095,3095,3095,3095,0
|
|
20240724,181500,263115105,3095,3095,3095,3095,0
|
|
20240724,181400,263115105,3095,3095,3095,3095,0
|
|
20240724,181300,263115105,3095,3095,3095,3095,0
|
|
20240724,181200,263115105,3095,3095,3095,3095,0
|
|
20240724,181100,263115105,3095,3095,3095,3095,0
|
|
20240724,181000,263115105,3095,3095,3095,3095,0
|
|
20240724,180900,263115105,3095,3095,3095,3095,0
|
|
20240724,180800,263115105,3095,3095,3095,3095,0
|
|
20240724,180700,263115105,3095,3095,3095,3095,0
|
|
20240724,180600,263115105,3095,3095,3095,3095,0
|
|
20240724,180500,263115105,3095,3095,3095,3095,0
|
|
20240724,180400,263115105,3095,3095,3095,3095,0
|
|
20240724,180300,263115105,3095,3095,3095,3095,0
|
|
20240724,180200,263115105,3095,3095,3095,3095,0
|
|
20240724,180100,263115105,3095,3095,3095,3095,0
|
|
20240724,180000,263115105,3095,3095,3095,3095,0
|
|
20240724,175900,263115105,3095,3095,3095,3095,0
|
|
20240724,175800,263115105,3095,3095,3095,3095,3987
|
|
20240724,175700,263115105,3095,3095,3095,3095,0
|
|
20240724,175600,263115105,3095,3095,3095,3095,0
|
|
20240724,175500,263115105,3095,3095,3095,3095,0
|
|
20240724,175400,263115105,3095,3095,3095,3095,0
|
|
20240724,175300,263115105,3095,3095,3095,3095,0
|
|
20240724,175200,263115105,3095,3095,3095,3095,0
|
|
20240724,175100,263115105,3095,3095,3095,3095,0
|
|
20240724,175000,263115105,3095,3095,3095,3095,0
|
|
20240724,174900,263115105,3095,3095,3095,3095,0
|
|
20240724,174800,263115105,3095,3095,3095,3095,0
|
|
20240724,174700,263115105,3095,3095,3095,3095,0
|
|
20240724,174600,263115105,3095,3095,3095,3095,0
|
|
20240724,174500,263115105,3095,3095,3095,3095,0
|
|
20240724,174400,263115105,3095,3095,3095,3095,0
|
|
20240724,174300,263115105,3095,3095,3095,3095,0
|
|
20240724,174200,263115105,3095,3095,3095,3095,0
|
|
20240724,174100,263115105,3095,3095,3095,3095,0
|
|
20240724,174000,263115105,3095,3095,3095,3095,0
|
|
20240724,173900,263115105,3095,3095,3095,3095,0
|
|
20240724,173800,263115105,3095,3095,3095,3095,0
|
|
20240724,173700,263115105,3095,3095,3095,3095,0
|
|
20240724,173600,263115105,3095,3095,3095,3095,0
|
|
20240724,173500,263115105,3095,3095,3095,3095,0
|
|
20240724,173400,263115105,3095,3095,3095,3095,0
|
|
20240724,173300,263115105,3095,3095,3095,3095,0
|
|
20240724,173200,263115105,3095,3095,3095,3095,0
|
|
20240724,173100,263115105,3095,3095,3095,3095,0
|
|
20240724,173000,263115105,3095,3095,3095,3095,0
|
|
20240724,172900,263115105,3095,3095,3095,3095,0
|
|
20240724,172800,263115105,3095,3095,3095,3095,3987
|
|
20240724,172700,263115105,3095,3095,3095,3095,0
|
|
20240724,172600,263115105,3095,3095,3095,3095,0
|
|
20240724,172500,263115105,3095,3095,3095,3095,0
|
|
20240724,172400,263115105,3095,3095,3095,3095,0
|
|
20240724,172300,263115105,3095,3095,3095,3095,0
|
|
20240724,172200,263115105,3095,3095,3095,3095,0
|
|
20240724,172100,263115105,3095,3095,3095,3095,0
|
|
20240724,172000,263115105,3095,3095,3095,3095,0
|
|
20240724,171900,263115105,3095,3095,3095,3095,0
|
|
20240724,171800,263115105,3095,3095,3095,3095,0
|
|
20240724,171700,263115105,3095,3095,3095,3095,0
|
|
20240724,171600,263115105,3095,3095,3095,3095,0
|
|
20240724,171500,263115105,3095,3095,3095,3095,0
|
|
20240724,171400,263115105,3095,3095,3095,3095,0
|
|
20240724,171300,263115105,3095,3095,3095,3095,0
|
|
20240724,171200,263115105,3095,3095,3095,3095,0
|
|
20240724,171100,263115105,3095,3095,3095,3095,0
|
|
20240724,171000,263115105,3095,3095,3095,3095,0
|
|
20240724,170900,263115105,3095,3095,3095,3095,0
|
|
20240724,170800,263115105,3095,3095,3095,3095,0
|
|
20240724,170700,263115105,3095,3095,3095,3095,0
|
|
20240724,170600,263115105,3095,3095,3095,3095,0
|
|
20240724,170500,263115105,3095,3095,3095,3095,0
|
|
20240724,170400,263115105,3095,3095,3095,3095,0
|
|
20240724,170300,263115105,3095,3095,3095,3095,0
|
|
20240724,170200,263115105,3095,3095,3095,3095,0
|
|
20240724,170100,263115105,3095,3095,3095,3095,0
|
|
20240724,170000,263115105,3095,3095,3095,3095,0
|
|
20240724,165900,263115105,3095,3095,3095,3095,0
|
|
20240724,165800,263115105,3095,3095,3095,3095,3987
|
|
20240724,165700,263115105,3095,3095,3095,3095,0
|
|
20240724,165600,263115105,3095,3095,3095,3095,0
|
|
20240724,165500,263115105,3095,3095,3095,3095,0
|
|
20240724,165400,263115105,3095,3095,3095,3095,0
|
|
20240724,165300,263115105,3095,3095,3095,3095,0
|
|
20240724,165200,263115105,3095,3095,3095,3095,0
|
|
20240724,165100,263115105,3095,3095,3095,3095,0
|
|
20240724,165000,263115105,3095,3095,3095,3095,0
|
|
20240724,164900,263115105,3095,3095,3095,3095,0
|
|
20240724,164800,263115105,3095,3095,3095,3095,0
|
|
20240724,164700,263115105,3095,3095,3095,3095,0
|
|
20240724,164600,263115105,3095,3095,3095,3095,0
|
|
20240724,164500,263115105,3095,3095,3095,3095,0
|
|
20240724,164400,263115105,3095,3095,3095,3095,0
|
|
20240724,164300,263115105,3095,3095,3095,3095,0
|
|
20240724,164200,263115105,3095,3095,3095,3095,0
|
|
20240724,164100,263115105,3095,3095,3095,3095,0
|
|
20240724,164000,263115105,3095,3095,3095,3095,0
|
|
20240724,163900,263115105,3095,3095,3095,3095,0
|
|
20240724,163800,263115105,3095,3095,3095,3095,0
|
|
20240724,163700,263115105,3095,3095,3095,3095,0
|
|
20240724,163600,263115105,3095,3095,3095,3095,0
|
|
20240724,163500,263115105,3095,3095,3095,3095,0
|
|
20240724,163400,263115105,3095,3095,3095,3095,0
|
|
20240724,163300,263115105,3095,3095,3095,3095,0
|
|
20240724,163200,263115105,3095,3095,3095,3095,0
|
|
20240724,163100,263115105,3095,3095,3095,3095,0
|
|
20240724,163000,263115105,3095,3095,3095,3095,0
|
|
20240724,162900,263115105,3095,3095,3095,3095,0
|
|
20240724,162800,263115105,3095,3095,3095,3095,3987
|
|
20240724,162700,263115105,3095,3095,3095,3095,0
|
|
20240724,162600,263115105,3095,3095,3095,3095,0
|
|
20240724,162500,263115105,3095,3095,3095,3095,0
|
|
20240724,162400,263115105,3095,3095,3095,3095,0
|
|
20240724,162300,263115105,3095,3095,3095,3095,0
|
|
20240724,162200,263115105,3095,3095,3095,3095,0
|
|
20240724,162100,263115105,3095,3095,3095,3095,0
|
|
20240724,162000,263115105,3095,3095,3095,3095,0
|
|
20240724,161900,263115105,3095,3095,3095,3095,0
|
|
20240724,161800,263115105,3095,3095,3095,3095,0
|
|
20240724,161700,263115105,3095,3095,3095,3095,0
|
|
20240724,161600,263115105,3095,3095,3095,3095,0
|
|
20240724,161500,263115105,3095,3095,3095,3095,0
|
|
20240724,161400,263115105,3095,3095,3095,3095,0
|
|
20240724,161300,263115105,3095,3095,3095,3095,0
|
|
20240724,161200,263115105,3095,3095,3095,3095,0
|
|
20240724,161100,263115105,3095,3095,3095,3095,0
|
|
20240724,161000,263115105,3095,3095,3095,3095,0
|
|
20240724,160900,263115105,3095,3095,3095,3095,0
|
|
20240724,160800,263115105,3095,3095,3095,3095,0
|
|
20240724,160700,263115105,3095,3095,3095,3095,0
|
|
20240724,160600,263115105,3095,3095,3095,3095,0
|
|
20240724,160500,263115105,3095,3095,3095,3095,0
|
|
20240724,160400,263115105,3095,3095,3095,3095,0
|
|
20240724,160300,263115105,3095,3095,3095,3095,0
|
|
20240724,160200,263115105,3095,3095,3095,3095,0
|
|
20240724,160100,263115105,3095,3095,3095,3095,0
|
|
20240724,160000,263115105,3095,3095,3095,3095,0
|
|
20240724,155900,263115105,3095,3095,3095,3095,0
|
|
20240724,155800,263115105,3095,3095,3095,3095,3987
|
|
20240724,155700,263115105,3095,3095,3095,3095,0
|
|
20240724,155600,263115105,3095,3095,3095,3095,0
|
|
20240724,155500,263115105,3095,3095,3095,3095,0
|
|
20240724,155400,263115105,3095,3095,3095,3095,0
|
|
20240724,155300,263115105,3095,3095,3095,3095,0
|
|
20240724,155200,263115105,3095,3095,3095,3095,0
|
|
20240724,155100,263115105,3095,3095,3095,3095,0
|
|
20240724,155000,263115105,3095,3095,3095,3095,0
|
|
20240724,154900,263115105,3095,3095,3095,3095,0
|
|
20240724,154800,263115105,3095,3095,3095,3095,0
|
|
20240724,154700,263115105,3095,3095,3095,3095,0
|
|
20240724,154600,263115105,3095,3095,3095,3095,0
|
|
20240724,154500,263115105,3095,3095,3095,3095,0
|
|
20240724,154400,263115105,3095,3095,3095,3095,0
|
|
20240724,154300,263115105,3095,3095,3095,3095,0
|
|
20240724,154200,263115105,3095,3095,3095,3095,0
|
|
20240724,154100,263115105,3095,3095,3095,3095,0
|
|
20240724,154000,263115105,3095,3095,3095,3095,0
|
|
20240724,153900,263115105,3095,3095,3095,3095,0
|
|
20240724,153800,263115105,3095,3095,3095,3095,0
|
|
20240724,153700,263115105,3095,3095,3095,3095,0
|
|
20240724,153600,263115105,3095,3095,3095,3095,0
|
|
20240724,153500,263115105,3095,3095,3095,3095,0
|
|
20240724,153400,263115105,3095,3095,3095,3095,0
|
|
20240724,153300,263115105,3095,3095,3095,3095,0
|
|
20240724,153200,263115105,3095,3095,3095,3095,0
|
|
20240724,153100,263115105,3095,3095,3095,3095,0
|
|
20240724,153000,263115105,3095,3095,3095,3095,3987
|
|
20240724,152900,250775340,3105,3105,3105,3105,0
|
|
20240724,152800,250775340,3105,3105,3105,3105,0
|
|
20240724,152700,250775340,3105,3105,3105,3105,0
|
|
20240724,152600,250775340,3105,3105,3105,3105,0
|
|
20240724,152500,250775340,3105,3105,3105,3105,0
|
|
20240724,152400,250775340,3105,3105,3105,3105,0
|
|
20240724,152300,250775340,3105,3105,3105,3105,0
|
|
20240724,152200,250775340,3105,3105,3105,3105,0
|
|
20240724,152100,250775340,3105,3105,3105,3105,0
|
|
20240724,152000,250775340,3105,3105,3105,3105,0
|
|
20240724,151900,250775340,3105,3110,3110,3105,168
|
|
20240724,151800,250253200,3110,3105,3110,3105,151
|
|
20240724,151700,249784340,3105,3110,3110,3105,3474
|
|
20240724,151600,238997060,3115,3110,3115,3110,5
|
|
20240724,151500,238981505,3115,3110,3115,3110,19
|
|
20240724,151400,238922410,3115,3115,3115,3115,0
|
|
20240724,151300,238922410,3115,3110,3115,3110,40
|
|
20240724,151200,238798005,3115,3115,3115,3115,0
|
|
20240724,151100,238798005,3115,3110,3115,3110,30
|
|
20240724,151000,238704690,3115,3115,3115,3110,24
|
|
20240724,150900,238630040,3115,3115,3115,3115,356
|
|
20240724,150800,237521100,3120,3115,3120,3115,145
|
|
20240724,150700,237069420,3115,3115,3115,3115,257
|
|
20240724,150600,236268865,3120,3120,3120,3120,1000
|
|
20240724,150500,233148865,3120,3120,3120,3120,0
|
|
20240724,150400,233148865,3120,3120,3120,3120,0
|
|
20240724,150300,233148865,3120,3120,3120,3120,0
|
|
20240724,150200,233148865,3120,3120,3120,3120,0
|
|
20240724,150100,233148865,3120,3120,3120,3115,4
|
|
20240724,150000,233136395,3115,3120,3120,3115,131
|
|
20240724,145900,232727830,3120,3120,3120,3120,0
|
|
20240724,145800,232727830,3120,3115,3120,3115,2
|
|
20240724,145700,232721595,3120,3115,3120,3115,3
|
|
20240724,145600,232712245,3120,3115,3120,3115,3
|
|
20240724,145500,232702895,3120,3120,3120,3120,10
|
|
20240724,145400,232671695,3120,3120,3120,3120,0
|
|
20240724,145300,232671695,3120,3115,3120,3110,55
|
|
20240724,145200,232500580,3120,3120,3120,3120,11
|
|
20240724,145100,232466260,3115,3115,3115,3115,0
|
|
20240724,145000,232466260,3115,3115,3115,3115,20
|
|
20240724,144900,232403960,3120,3120,3120,3120,0
|
|
20240724,144800,232403960,3120,3120,3120,3120,0
|
|
20240724,144700,232403960,3120,3120,3120,3120,0
|
|
20240724,144600,232403960,3120,3120,3120,3120,0
|
|
20240724,144500,232403960,3120,3110,3120,3110,2
|
|
20240724,144400,232397730,3120,3120,3120,3120,12
|
|
20240724,144300,232360290,3120,3120,3120,3120,0
|
|
20240724,144200,232360290,3120,3120,3120,3120,0
|
|
20240724,144100,232360290,3120,3120,3120,3120,0
|
|
20240724,144000,232360290,3120,3120,3120,3120,0
|
|
20240724,143900,232360290,3120,3120,3120,3120,0
|
|
20240724,143800,232360290,3120,3120,3120,3120,50
|
|
20240724,143700,232204290,3120,3120,3120,3120,0
|
|
20240724,143600,232204290,3120,3120,3120,3120,0
|
|
20240724,143500,232204290,3120,3120,3120,3120,2
|
|
20240724,143400,232198050,3120,3120,3120,3120,0
|
|
20240724,143300,232198050,3120,3120,3120,3120,3
|
|
20240724,143200,232188690,3110,3110,3110,3110,600
|
|
20240724,143100,230322690,3110,3110,3110,3110,702
|
|
20240724,143000,228139470,3110,3110,3110,3110,198
|
|
20240724,142900,227523690,3110,3110,3110,3110,0
|
|
20240724,142800,227523690,3110,3110,3110,3110,131
|
|
20240724,142700,227116280,3120,3110,3120,3110,170
|
|
20240724,142600,226587570,3120,3120,3120,3120,1
|
|
20240724,142500,226584450,3110,3110,3110,3110,93
|
|
20240724,142400,226295220,3110,3110,3110,3110,154
|
|
20240724,142300,225816280,3120,3110,3120,3110,47
|
|
20240724,142200,225670100,3120,3120,3120,3120,0
|
|
20240724,142100,225670100,3120,3120,3120,3120,0
|
|
20240724,142000,225670100,3120,3120,3120,3120,0
|
|
20240724,141900,225670100,3120,3120,3120,3120,1
|
|
20240724,141800,225666980,3120,3120,3120,3120,50
|
|
20240724,141700,225510980,3125,3125,3125,3125,0
|
|
20240724,141600,225510980,3125,3125,3125,3125,1
|
|
20240724,141500,225507855,3110,3110,3110,3110,0
|
|
20240724,141400,225507855,3110,3110,3110,3110,0
|
|
20240724,141300,225507855,3110,3110,3110,3110,80
|
|
20240724,141200,225259055,3125,3115,3125,3110,1001
|
|
20240724,141100,222143770,3120,3120,3120,3120,0
|
|
20240724,141000,222143770,3120,3120,3120,3120,4
|
|
20240724,140900,222131290,3120,3120,3120,3120,0
|
|
20240724,140800,222131290,3120,3120,3120,3120,50
|
|
20240724,140700,221975290,3120,3120,3120,3120,2
|
|
20240724,140600,221969050,3125,3125,3125,3125,0
|
|
20240724,140500,221969050,3125,3125,3125,3125,0
|
|
20240724,140400,221969050,3125,3120,3125,3120,151
|
|
20240724,140300,221497580,3120,3120,3120,3120,478
|
|
20240724,140200,220006220,3125,3135,3135,3125,1003
|
|
20240724,140100,216861915,3120,3120,3120,3120,487
|
|
20240724,140000,215342475,3140,3140,3140,3140,0
|
|
20240724,135900,215342475,3140,3140,3140,3140,0
|
|
20240724,135800,215342475,3140,3140,3140,3140,0
|
|
20240724,135700,215342475,3140,3140,3140,3140,0
|
|
20240724,135600,215342475,3140,3140,3140,3140,1
|
|
20240724,135500,215339335,3120,3120,3120,3120,0
|
|
20240724,135400,215339335,3120,3120,3120,3120,50
|
|
20240724,135300,215183335,3140,3140,3140,3140,0
|
|
20240724,135200,215183335,3140,3140,3140,3140,0
|
|
20240724,135100,215183335,3140,3140,3140,3140,0
|
|
20240724,135000,215183335,3140,3140,3140,3140,0
|
|
20240724,134900,215183335,3140,3140,3140,3140,0
|
|
20240724,134800,215183335,3140,3140,3140,3140,0
|
|
20240724,134700,215183335,3140,3140,3140,3140,0
|
|
20240724,134600,215183335,3140,3140,3140,3140,0
|
|
20240724,134500,215183335,3140,3140,3140,3140,72
|
|
20240724,134400,214957255,3140,3140,3140,3140,742
|
|
20240724,134300,212627375,3120,3120,3120,3120,100
|
|
20240724,134200,212315375,3140,3140,3140,3140,0
|
|
20240724,134100,212315375,3140,3140,3140,3140,87
|
|
20240724,134000,212042195,3140,3140,3140,3140,199
|
|
20240724,133900,211417335,3140,3140,3140,3140,0
|
|
20240724,133800,211417335,3140,3140,3140,3140,0
|
|
20240724,133700,211417335,3140,3140,3140,3140,1
|
|
20240724,133600,211414195,3120,3120,3120,3120,0
|
|
20240724,133500,211414195,3120,3120,3120,3120,0
|
|
20240724,133400,211414195,3120,3120,3120,3120,3500
|
|
20240724,133300,200494195,3140,3140,3140,3140,0
|
|
20240724,133200,200494195,3140,3140,3140,3140,0
|
|
20240724,133100,200494195,3140,3140,3140,3140,0
|
|
20240724,133000,200494195,3140,3140,3140,3140,0
|
|
20240724,132900,200494195,3140,3140,3140,3140,0
|
|
20240724,132800,200494195,3140,3140,3140,3140,0
|
|
20240724,132700,200494195,3140,3140,3140,3140,1
|
|
20240724,132600,200491055,3120,3120,3120,3120,200
|
|
20240724,132500,199867055,3140,3140,3140,3140,0
|
|
20240724,132400,199867055,3140,3140,3140,3140,66
|
|
20240724,132300,199659815,3140,3135,3140,3135,283
|
|
20240724,132200,198771690,3135,3135,3135,3135,0
|
|
20240724,132100,198771690,3135,3140,3140,3105,1798
|
|
20240724,132000,193175245,3105,3145,3155,3105,10004
|
|
20240724,131900,161901725,3155,3155,3155,3155,15
|
|
20240724,131800,161854400,3155,3150,3155,3150,15
|
|
20240724,131700,161807145,3140,3140,3140,3140,0
|
|
20240724,131600,161807145,3140,3140,3140,3140,299
|
|
20240724,131500,160868285,3150,3150,3150,3150,0
|
|
20240724,131400,160868285,3150,3150,3150,3150,0
|
|
20240724,131300,160868285,3150,3150,3150,3150,1
|
|
20240724,131200,160865135,3135,3135,3135,3135,0
|
|
20240724,131100,160865135,3135,3135,3135,3135,0
|
|
20240724,131000,160865135,3135,3145,3155,3135,287
|
|
20240724,130900,159963410,3135,3135,3135,3135,20
|
|
20240724,130800,159900710,3135,3135,3135,3135,10
|
|
20240724,130700,159869360,3145,3145,3145,3135,12
|
|
20240724,130600,159831720,3130,3130,3130,3130,0
|
|
20240724,130500,159831720,3130,3140,3140,3130,500
|
|
20240724,130400,158264375,3160,3160,3160,3160,0
|
|
20240724,130300,158264375,3160,3160,3160,3160,0
|
|
20240724,130200,158264375,3160,3160,3160,3160,0
|
|
20240724,130100,158264375,3160,3160,3160,3160,3
|
|
20240724,130000,158254895,3160,3160,3160,3160,0
|
|
20240724,125900,158254895,3160,3160,3160,3160,0
|
|
20240724,125800,158254895,3160,3160,3160,3160,0
|
|
20240724,125700,158254895,3160,3160,3160,3160,0
|
|
20240724,125600,158254895,3160,3160,3160,3160,0
|
|
20240724,125500,158254895,3160,3160,3160,3160,0
|
|
20240724,125400,158254895,3160,3160,3160,3160,0
|
|
20240724,125300,158254895,3160,3160,3160,3160,0
|
|
20240724,125200,158254895,3160,3160,3160,3160,0
|
|
20240724,125100,158254895,3160,3160,3160,3160,0
|
|
20240724,125000,158254895,3160,3160,3160,3160,0
|
|
20240724,124900,158254895,3160,3160,3160,3160,1863
|
|
20240724,124800,152367815,3155,3155,3155,3155,133
|
|
20240724,124700,151948200,3155,3155,3155,3155,0
|
|
20240724,124600,151948200,3155,3145,3155,3140,130
|
|
20240724,124500,151539685,3150,3150,3150,3150,0
|
|
20240724,124400,151539685,3150,3150,3150,3150,66
|
|
20240724,124300,151331785,3155,3155,3155,3155,138
|
|
20240724,124200,150896395,3155,3155,3155,3155,33
|
|
20240724,124100,150792280,3155,3155,3155,3155,0
|
|
20240724,124000,150792280,3155,3155,3155,3155,0
|
|
20240724,123900,150792280,3155,3155,3155,3155,25
|
|
20240724,123800,150713405,3155,3150,3155,3150,269
|
|
20240724,123700,149864780,3155,3150,3155,3150,100
|
|
20240724,123600,149549430,3155,3155,3155,3155,0
|
|
20240724,123500,149549430,3155,3155,3155,3155,0
|
|
20240724,123400,149549430,3155,3155,3155,3155,0
|
|
20240724,123300,149549430,3155,3155,3155,3155,0
|
|
20240724,123200,149549430,3155,3155,3155,3155,0
|
|
20240724,123100,149549430,3155,3155,3155,3155,1
|
|
20240724,123000,149546275,3135,3140,3140,3135,500
|
|
20240724,122900,147978580,3155,3155,3155,3155,0
|
|
20240724,122800,147978580,3155,3155,3155,3155,0
|
|
20240724,122700,147978580,3155,3155,3155,3155,1
|
|
20240724,122600,147975425,3140,3150,3150,3140,100
|
|
20240724,122500,147661240,3155,3155,3155,3155,0
|
|
20240724,122400,147661240,3155,3155,3155,3155,0
|
|
20240724,122300,147661240,3155,3155,3155,3155,0
|
|
20240724,122200,147661240,3155,3155,3155,3155,0
|
|
20240724,122100,147661240,3155,3155,3155,3155,1
|
|
20240724,122000,147658085,3150,3150,3150,3150,2
|
|
20240724,121900,147651785,3150,3150,3150,3150,270
|
|
20240724,121800,146801285,3150,3150,3150,3150,0
|
|
20240724,121700,146801285,3150,3150,3150,3150,0
|
|
20240724,121600,146801285,3150,3150,3150,3150,0
|
|
20240724,121500,146801285,3150,3150,3150,3150,0
|
|
20240724,121400,146801285,3150,3150,3150,3150,0
|
|
20240724,121300,146801285,3150,3150,3150,3150,0
|
|
20240724,121200,146801285,3150,3150,3150,3150,0
|
|
20240724,121100,146801285,3150,3150,3150,3150,0
|
|
20240724,121000,146801285,3150,3150,3150,3150,0
|
|
20240724,120900,146801285,3150,3150,3150,3150,0
|
|
20240724,120800,146801285,3150,3150,3150,3150,0
|
|
20240724,120700,146801285,3150,3150,3150,3150,0
|
|
20240724,120600,146801285,3150,3150,3150,3150,1
|
|
20240724,120500,146798135,3145,3145,3145,3145,0
|
|
20240724,120400,146798135,3145,3145,3145,3145,0
|
|
20240724,120300,146798135,3145,3145,3145,3145,0
|
|
20240724,120200,146798135,3145,3145,3145,3145,0
|
|
20240724,120100,146798135,3145,3145,3145,3145,10
|
|
20240724,120000,146766685,3150,3150,3150,3150,0
|
|
20240724,115900,146766685,3150,3150,3150,3150,0
|
|
20240724,115800,146766685,3150,3150,3150,3150,0
|
|
20240724,115700,146766685,3150,3150,3150,3150,0
|
|
20240724,115600,146766685,3150,3150,3150,3150,0
|
|
20240724,115500,146766685,3150,3150,3150,3150,0
|
|
20240724,115400,146766685,3150,3150,3150,3150,0
|
|
20240724,115300,146766685,3150,3150,3150,3150,0
|
|
20240724,115200,146766685,3150,3150,3150,3150,3
|
|
20240724,115100,146757235,3150,3150,3150,3150,0
|
|
20240724,115000,146757235,3150,3150,3150,3150,0
|
|
20240724,114900,146757235,3150,3150,3150,3150,0
|
|
20240724,114800,146757235,3150,3150,3150,3150,0
|
|
20240724,114700,146757235,3150,3150,3150,3150,1
|
|
20240724,114600,146754085,3150,3150,3150,3150,0
|
|
20240724,114500,146754085,3150,3150,3150,3150,0
|
|
20240724,114400,146754085,3150,3150,3150,3150,3
|
|
20240724,114300,146744635,3150,3150,3150,3150,0
|
|
20240724,114200,146744635,3150,3150,3150,3150,50
|
|
20240724,114100,146587135,3150,3150,3150,3150,0
|
|
20240724,114000,146587135,3150,3140,3150,3140,8006
|
|
20240724,113900,121448235,3150,3150,3150,3150,0
|
|
20240724,113800,121448235,3150,3150,3150,3150,0
|
|
20240724,113700,121448235,3150,3150,3150,3150,0
|
|
20240724,113600,121448235,3150,3150,3150,3150,0
|
|
20240724,113500,121448235,3150,3150,3150,3150,0
|
|
20240724,113400,121448235,3150,3150,3150,3150,1
|
|
20240724,113300,121445085,3140,3140,3140,3140,0
|
|
20240724,113200,121445085,3140,3140,3140,3140,0
|
|
20240724,113100,121445085,3140,3140,3140,3140,0
|
|
20240724,113000,121445085,3140,3140,3140,3140,2506
|
|
20240724,112900,113576245,3150,3150,3150,3150,0
|
|
20240724,112800,113576245,3150,3150,3150,3150,0
|
|
20240724,112700,113576245,3150,3140,3150,3140,26
|
|
20240724,112600,113494585,3140,3140,3140,3140,0
|
|
20240724,112500,113494585,3140,3130,3140,3130,1052
|
|
20240724,112400,110201815,3130,3130,3130,3130,0
|
|
20240724,112300,110201815,3130,3130,3130,3130,2536
|
|
20240724,112200,102264135,3145,3140,3145,3140,7
|
|
20240724,112100,102242150,3140,3140,3140,3140,0
|
|
20240724,112000,102242150,3140,3140,3140,3140,0
|
|
20240724,111900,102242150,3140,3140,3140,3140,792
|
|
20240724,111800,99755270,3140,3140,3140,3140,0
|
|
20240724,111700,99755270,3140,3140,3140,3140,0
|
|
20240724,111600,99755270,3140,3140,3140,3140,1
|
|
20240724,111500,99752130,3130,3130,3130,3130,0
|
|
20240724,111400,99752130,3130,3135,3135,3130,1800
|
|
20240724,111300,94116910,3140,3140,3140,3140,1
|
|
20240724,111200,94113770,3135,3135,3135,3135,56
|
|
20240724,111100,93938210,3145,3145,3145,3145,0
|
|
20240724,111000,93938210,3145,3145,3145,3145,0
|
|
20240724,110900,93938210,3145,3145,3145,3145,0
|
|
20240724,110800,93938210,3145,3145,3145,3145,1
|
|
20240724,110700,93935065,3130,3130,3130,3130,1025
|
|
20240724,110600,90726815,3145,3145,3145,3145,0
|
|
20240724,110500,90726815,3145,3145,3145,3145,1
|
|
20240724,110400,90723670,3140,3140,3140,3140,0
|
|
20240724,110300,90723670,3140,3140,3140,3140,0
|
|
20240724,110200,90723670,3140,3140,3140,3140,0
|
|
20240724,110100,90723670,3140,3140,3140,3140,0
|
|
20240724,110000,90723670,3140,3130,3140,3130,135
|
|
20240724,105900,90301110,3130,3130,3130,3130,0
|
|
20240724,105800,90301110,3130,3130,3130,3130,0
|
|
20240724,105700,90301110,3130,3130,3130,3130,0
|
|
20240724,105600,90301110,3130,3130,3130,3130,0
|
|
20240724,105500,90301110,3130,3130,3130,3130,14
|
|
20240724,105400,90257290,3130,3130,3130,3130,110
|
|
20240724,105300,89912990,3130,3130,3130,3130,0
|
|
20240724,105200,89912990,3130,3130,3130,3130,0
|
|
20240724,105100,89912990,3130,3125,3130,3110,3501
|
|
20240724,105000,79008895,3150,3155,3155,3110,5002
|
|
20240724,104900,63317065,3165,3165,3165,3165,0
|
|
20240724,104800,63317065,3165,3165,3165,3165,0
|
|
20240724,104700,63317065,3165,3165,3165,3165,22
|
|
20240724,104600,63247435,3165,3165,3165,3165,0
|
|
20240724,104500,63247435,3165,3165,3170,3165,1201
|
|
20240724,104400,59446265,3165,3165,3165,3165,0
|
|
20240724,104300,59446265,3165,3165,3165,3165,0
|
|
20240724,104200,59446265,3165,3165,3165,3165,0
|
|
20240724,104100,59446265,3165,3165,3165,3165,2
|
|
20240724,104000,59439935,3160,3160,3160,3160,49
|
|
20240724,103900,59285095,3165,3165,3165,3165,10
|
|
20240724,103800,59253445,3165,3165,3165,3165,0
|
|
20240724,103700,59253445,3165,3165,3165,3165,0
|
|
20240724,103600,59253445,3165,3165,3165,3165,5
|
|
20240724,103500,59237620,3160,3165,3165,3160,16
|
|
20240724,103400,59187050,3165,3165,3165,3165,0
|
|
20240724,103300,59187050,3165,3165,3165,3165,2
|
|
20240724,103200,59180720,3170,3170,3170,3170,0
|
|
20240724,103100,59180720,3170,3170,3170,3170,0
|
|
20240724,103000,59180720,3170,3170,3170,3170,1
|
|
20240724,102900,59177550,3170,3170,3170,3170,36
|
|
20240724,102800,59063430,3170,3170,3170,3170,0
|
|
20240724,102700,59063430,3170,3170,3170,3170,0
|
|
20240724,102600,59063430,3170,3165,3170,3165,24
|
|
20240724,102500,58987460,3170,3170,3170,3170,0
|
|
20240724,102400,58987460,3170,3170,3170,3170,20
|
|
20240724,102300,58924060,3170,3170,3170,3170,0
|
|
20240724,102200,58924060,3170,3170,3170,3170,0
|
|
20240724,102100,58924060,3170,3170,3170,3170,5
|
|
20240724,102000,58908210,3170,3170,3170,3170,0
|
|
20240724,101900,58908210,3170,3170,3170,3170,0
|
|
20240724,101800,58908210,3170,3170,3170,3170,0
|
|
20240724,101700,58908210,3170,3170,3170,3170,0
|
|
20240724,101600,58908210,3170,3170,3170,3170,0
|
|
20240724,101500,58908210,3170,3170,3170,3170,0
|
|
20240724,101400,58908210,3170,3170,3170,3170,0
|
|
20240724,101300,58908210,3170,3170,3170,3170,1
|
|
20240724,101200,58905040,3160,3160,3160,3160,0
|
|
20240724,101100,58905040,3160,3160,3160,3160,0
|
|
20240724,101000,58905040,3160,3160,3160,3160,0
|
|
20240724,100900,58905040,3160,3160,3160,3160,0
|
|
20240724,100800,58905040,3160,3160,3160,3160,5
|
|
20240724,100700,58889240,3170,3170,3170,3170,0
|
|
20240724,100600,58889240,3170,3170,3170,3170,0
|
|
20240724,100500,58889240,3170,3170,3170,3170,0
|
|
20240724,100400,58889240,3170,3170,3170,3170,0
|
|
20240724,100300,58889240,3170,3170,3170,3170,1
|
|
20240724,100200,58886070,3170,3170,3170,3170,150
|
|
20240724,100100,58410570,3170,3170,3170,3170,1
|
|
20240724,100000,58407400,3150,3155,3155,3150,4000
|
|
20240724,095900,45807390,3165,3165,3165,3165,190
|
|
20240724,095800,45206040,3165,3165,3165,3165,1
|
|
20240724,095700,45202875,3165,3165,3165,3165,0
|
|
20240724,095600,45202875,3165,3165,3165,3165,0
|
|
20240724,095500,45202875,3165,3165,3165,3165,0
|
|
20240724,095400,45202875,3165,3165,3165,3165,0
|
|
20240724,095300,45202875,3165,3165,3165,3165,0
|
|
20240724,095200,45202875,3165,3165,3165,3165,0
|
|
20240724,095100,45202875,3165,3165,3165,3165,0
|
|
20240724,095000,45202875,3165,3165,3165,3165,0
|
|
20240724,094900,45202875,3165,3140,3165,3140,32
|
|
20240724,094800,45102370,3170,3160,3170,3140,3050
|
|
20240724,094700,35499600,3155,3155,3155,3155,1000
|
|
20240724,094600,32344600,3160,3160,3160,3160,0
|
|
20240724,094500,32344600,3160,3160,3160,3160,0
|
|
20240724,094400,32344600,3160,3160,3160,3160,0
|
|
20240724,094300,32344600,3160,3145,3160,3145,33
|
|
20240724,094200,32240470,3165,3165,3165,3165,0
|
|
20240724,094100,32240470,3165,3155,3165,3155,124
|
|
20240724,094000,31849235,3150,3150,3150,3150,0
|
|
20240724,093900,31849235,3150,3150,3150,3150,0
|
|
20240724,093800,31849235,3150,3150,3150,3150,0
|
|
20240724,093700,31849235,3150,3150,3150,3150,0
|
|
20240724,093600,31849235,3150,3150,3150,3150,1016
|
|
20240724,093500,28648835,3150,3145,3150,3145,1010
|
|
20240724,093400,25468195,3140,3140,3140,3140,0
|
|
20240724,093300,25468195,3140,3140,3140,3140,17
|
|
20240724,093200,25414815,3135,3135,3135,3135,1
|
|
20240724,093100,25411680,3105,3105,3105,3105,0
|
|
20240724,093000,25411680,3105,3150,3150,3105,5225
|
|
20240724,092900,9086495,3145,3145,3145,3145,0
|
|
20240724,092800,9086495,3145,3145,3145,3145,0
|
|
20240724,092700,9086495,3145,3145,3145,3145,0
|
|
20240724,092600,9086495,3145,3145,3145,3145,0
|
|
20240724,092500,9086495,3145,3145,3145,3145,0
|
|
20240724,092400,9086495,3145,3145,3145,3145,9
|
|
20240724,092300,9058190,3140,3135,3140,3135,56
|
|
20240724,092200,8882560,3135,3135,3135,3135,0
|
|
20240724,092100,8882560,3135,3135,3135,3135,280
|
|
20240724,092000,8004760,3135,3145,3145,3135,222
|
|
20240724,091900,7307585,3145,3145,3145,3145,0
|
|
20240724,091800,7307585,3145,3145,3145,3145,0
|
|
20240724,091700,7307585,3145,3145,3145,3145,0
|
|
20240724,091600,7307585,3145,3145,3145,3145,0
|
|
20240724,091500,7307585,3145,3145,3145,3145,0
|
|
20240724,091400,7307585,3145,3150,3150,3145,71
|
|
20240724,091300,7083990,3155,3155,3155,3155,0
|
|
20240724,091200,7083990,3155,3155,3155,3155,0
|
|
20240724,091100,7083990,3155,3160,3160,3155,114
|
|
20240724,091000,6724250,3160,3160,3160,3160,0
|
|
20240724,090900,6724250,3160,3160,3160,3155,481
|
|
20240724,090800,5204685,3160,3160,3160,3160,525
|
|
20240724,090700,3545685,3160,3150,3190,3150,119
|
|
20240724,090600,3169555,3145,3140,3145,3140,840
|
|
20240724,090500,531950,3115,3115,3115,3115,0
|
|
20240724,090400,531950,3115,3115,3115,3115,0
|
|
20240724,090300,531950,3115,3115,3115,3115,0
|
|
20240724,090200,531950,3115,3115,3115,3115,22
|
|
20240724,090100,463420,3140,3140,3140,3140,1
|
|
20240724,090000,460280,3110,3110,3110,3110,148
|