698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,203500,427455575,3760,3760,3760,3760,2673
|
|
20240722,203400,427455575,3760,3760,3760,3760,0
|
|
20240722,203300,427455575,3760,3760,3760,3760,0
|
|
20240722,203200,427455575,3760,3760,3760,3760,0
|
|
20240722,203100,427455575,3760,3760,3760,3760,0
|
|
20240722,203000,427455575,3760,3760,3760,3760,0
|
|
20240722,202900,427455575,3760,3760,3760,3760,0
|
|
20240722,202800,427455575,3760,3760,3760,3760,0
|
|
20240722,202700,427455575,3760,3760,3760,3760,0
|
|
20240722,202600,427455575,3760,3760,3760,3760,0
|
|
20240722,202500,427455575,3760,3760,3760,3760,0
|
|
20240722,202400,427455575,3760,3760,3760,3760,0
|
|
20240722,202300,427455575,3760,3760,3760,3760,0
|
|
20240722,202200,427455575,3760,3760,3760,3760,0
|
|
20240722,202100,427455575,3760,3760,3760,3760,0
|
|
20240722,202000,427455575,3760,3760,3760,3760,0
|
|
20240722,201900,427455575,3760,3760,3760,3760,0
|
|
20240722,201800,427455575,3760,3760,3760,3760,0
|
|
20240722,201700,427455575,3760,3760,3760,3760,0
|
|
20240722,201600,427455575,3760,3760,3760,3760,0
|
|
20240722,201500,427455575,3760,3760,3760,3760,0
|
|
20240722,201400,427455575,3760,3760,3760,3760,0
|
|
20240722,201300,427455575,3760,3760,3760,3760,0
|
|
20240722,201200,427455575,3760,3760,3760,3760,0
|
|
20240722,201100,427455575,3760,3760,3760,3760,0
|
|
20240722,201000,427455575,3760,3760,3760,3760,0
|
|
20240722,200900,427455575,3760,3760,3760,3760,0
|
|
20240722,200800,427455575,3760,3760,3760,3760,0
|
|
20240722,200700,427455575,3760,3760,3760,3760,0
|
|
20240722,200600,427455575,3760,3760,3760,3760,0
|
|
20240722,200500,427455575,3760,3760,3760,3760,2673
|
|
20240722,200400,427455575,3760,3760,3760,3760,0
|
|
20240722,200300,427455575,3760,3760,3760,3760,0
|
|
20240722,200200,427455575,3760,3760,3760,3760,0
|
|
20240722,200100,427455575,3760,3760,3760,3760,0
|
|
20240722,200000,427455575,3760,3760,3760,3760,0
|
|
20240722,195900,427455575,3760,3760,3760,3760,0
|
|
20240722,195800,427455575,3760,3760,3760,3760,0
|
|
20240722,195700,427455575,3760,3760,3760,3760,0
|
|
20240722,195600,427455575,3760,3760,3760,3760,0
|
|
20240722,195500,427455575,3760,3760,3760,3760,0
|
|
20240722,195400,427455575,3760,3760,3760,3760,0
|
|
20240722,195300,427455575,3760,3760,3760,3760,0
|
|
20240722,195200,427455575,3760,3760,3760,3760,0
|
|
20240722,195100,427455575,3760,3760,3760,3760,0
|
|
20240722,195000,427455575,3760,3760,3760,3760,0
|
|
20240722,194900,427455575,3760,3760,3760,3760,0
|
|
20240722,194800,427455575,3760,3760,3760,3760,0
|
|
20240722,194700,427455575,3760,3760,3760,3760,0
|
|
20240722,194600,427455575,3760,3760,3760,3760,0
|
|
20240722,194500,427455575,3760,3760,3760,3760,0
|
|
20240722,194400,427455575,3760,3760,3760,3760,0
|
|
20240722,194300,427455575,3760,3760,3760,3760,0
|
|
20240722,194200,427455575,3760,3760,3760,3760,0
|
|
20240722,194100,427455575,3760,3760,3760,3760,0
|
|
20240722,194000,427455575,3760,3760,3760,3760,0
|
|
20240722,193900,427455575,3760,3760,3760,3760,0
|
|
20240722,193800,427455575,3760,3760,3760,3760,0
|
|
20240722,193700,427455575,3760,3760,3760,3760,0
|
|
20240722,193600,427455575,3760,3760,3760,3760,0
|
|
20240722,193500,427455575,3760,3760,3760,3760,2673
|
|
20240722,193400,427455575,3760,3760,3760,3760,0
|
|
20240722,193300,427455575,3760,3760,3760,3760,0
|
|
20240722,193200,427455575,3760,3760,3760,3760,0
|
|
20240722,193100,427455575,3760,3760,3760,3760,0
|
|
20240722,193000,427455575,3760,3760,3760,3760,0
|
|
20240722,192900,427455575,3760,3760,3760,3760,0
|
|
20240722,192800,427455575,3760,3760,3760,3760,0
|
|
20240722,192700,427455575,3760,3760,3760,3760,0
|
|
20240722,192600,427455575,3760,3760,3760,3760,0
|
|
20240722,192500,427455575,3760,3760,3760,3760,0
|
|
20240722,192400,427455575,3760,3760,3760,3760,0
|
|
20240722,192300,427455575,3760,3760,3760,3760,0
|
|
20240722,192200,427455575,3760,3760,3760,3760,0
|
|
20240722,192100,427455575,3760,3760,3760,3760,0
|
|
20240722,192000,427455575,3760,3760,3760,3760,0
|
|
20240722,191900,427455575,3760,3760,3760,3760,0
|
|
20240722,191800,427455575,3760,3760,3760,3760,0
|
|
20240722,191700,427455575,3760,3760,3760,3760,0
|
|
20240722,191600,427455575,3760,3760,3760,3760,0
|
|
20240722,191500,427455575,3760,3760,3760,3760,0
|
|
20240722,191400,427455575,3760,3760,3760,3760,0
|
|
20240722,191300,427455575,3760,3760,3760,3760,0
|
|
20240722,191200,427455575,3760,3760,3760,3760,0
|
|
20240722,191100,427455575,3760,3760,3760,3760,0
|
|
20240722,191000,427455575,3760,3760,3760,3760,0
|
|
20240722,190900,427455575,3760,3760,3760,3760,0
|
|
20240722,190800,427455575,3760,3760,3760,3760,0
|
|
20240722,190700,427455575,3760,3760,3760,3760,0
|
|
20240722,190600,427455575,3760,3760,3760,3760,0
|
|
20240722,190500,427455575,3760,3760,3760,3760,2673
|
|
20240722,190400,427455575,3760,3760,3760,3760,0
|
|
20240722,190300,427455575,3760,3760,3760,3760,0
|
|
20240722,190200,427455575,3760,3760,3760,3760,0
|
|
20240722,190100,427455575,3760,3760,3760,3760,0
|
|
20240722,190000,427455575,3760,3760,3760,3760,0
|
|
20240722,185900,427455575,3760,3760,3760,3760,0
|
|
20240722,185800,427455575,3760,3760,3760,3760,0
|
|
20240722,185700,427455575,3760,3760,3760,3760,0
|
|
20240722,185600,427455575,3760,3760,3760,3760,0
|
|
20240722,185500,427455575,3760,3760,3760,3760,0
|
|
20240722,185400,427455575,3760,3760,3760,3760,0
|
|
20240722,185300,427455575,3760,3760,3760,3760,0
|
|
20240722,185200,427455575,3760,3760,3760,3760,0
|
|
20240722,185100,427455575,3760,3760,3760,3760,0
|
|
20240722,185000,427455575,3760,3760,3760,3760,0
|
|
20240722,184900,427455575,3760,3760,3760,3760,0
|
|
20240722,184800,427455575,3760,3760,3760,3760,0
|
|
20240722,184700,427455575,3760,3760,3760,3760,0
|
|
20240722,184600,427455575,3760,3760,3760,3760,0
|
|
20240722,184500,427455575,3760,3760,3760,3760,0
|
|
20240722,184400,427455575,3760,3760,3760,3760,0
|
|
20240722,184300,427455575,3760,3760,3760,3760,0
|
|
20240722,184200,427455575,3760,3760,3760,3760,0
|
|
20240722,184100,427455575,3760,3760,3760,3760,0
|
|
20240722,184000,427455575,3760,3760,3760,3760,0
|
|
20240722,183900,427455575,3760,3760,3760,3760,0
|
|
20240722,183800,427455575,3760,3760,3760,3760,0
|
|
20240722,183700,427455575,3760,3760,3760,3760,0
|
|
20240722,183600,427455575,3760,3760,3760,3760,0
|
|
20240722,183500,427455575,3760,3760,3760,3760,2673
|
|
20240722,183400,427455575,3760,3760,3760,3760,0
|
|
20240722,183300,427455575,3760,3760,3760,3760,0
|
|
20240722,183200,427455575,3760,3760,3760,3760,0
|
|
20240722,183100,427455575,3760,3760,3760,3760,0
|
|
20240722,183000,427455575,3760,3760,3760,3760,0
|
|
20240722,182900,427455575,3760,3760,3760,3760,0
|
|
20240722,182800,427455575,3760,3760,3760,3760,0
|
|
20240722,182700,427455575,3760,3760,3760,3760,0
|
|
20240722,182600,427455575,3760,3760,3760,3760,0
|
|
20240722,182500,427455575,3760,3760,3760,3760,0
|
|
20240722,182400,427455575,3760,3760,3760,3760,0
|
|
20240722,182300,427455575,3760,3760,3760,3760,0
|
|
20240722,182200,427455575,3760,3760,3760,3760,0
|
|
20240722,182100,427455575,3760,3760,3760,3760,0
|
|
20240722,182000,427455575,3760,3760,3760,3760,0
|
|
20240722,181900,427455575,3760,3760,3760,3760,0
|
|
20240722,181800,427455575,3760,3760,3760,3760,0
|
|
20240722,181700,427455575,3760,3760,3760,3760,0
|
|
20240722,181600,427455575,3760,3760,3760,3760,0
|
|
20240722,181500,427455575,3760,3760,3760,3760,0
|
|
20240722,181400,427455575,3760,3760,3760,3760,0
|
|
20240722,181300,427455575,3760,3760,3760,3760,0
|
|
20240722,181200,427455575,3760,3760,3760,3760,0
|
|
20240722,181100,427455575,3760,3760,3760,3760,0
|
|
20240722,181000,427455575,3760,3760,3760,3760,0
|
|
20240722,180900,427455575,3760,3760,3760,3760,0
|
|
20240722,180800,427455575,3760,3760,3760,3760,0
|
|
20240722,180700,427455575,3760,3760,3760,3760,0
|
|
20240722,180600,427455575,3760,3760,3760,3760,0
|
|
20240722,180500,427455575,3760,3760,3760,3760,2673
|
|
20240722,180400,427455575,3760,3760,3760,3760,0
|
|
20240722,180300,427455575,3760,3760,3760,3760,0
|
|
20240722,180200,427455575,3760,3760,3760,3760,0
|
|
20240722,180100,427455575,3760,3760,3760,3760,0
|
|
20240722,180000,427455575,3760,3760,3760,3760,0
|
|
20240722,175900,427455575,3760,3760,3760,3760,0
|
|
20240722,175800,427455575,3760,3760,3760,3760,0
|
|
20240722,175700,427455575,3760,3760,3760,3760,0
|
|
20240722,175600,427455575,3760,3760,3760,3760,0
|
|
20240722,175500,427455575,3760,3760,3760,3760,0
|
|
20240722,175400,427455575,3760,3760,3760,3760,0
|
|
20240722,175300,427455575,3760,3760,3760,3760,0
|
|
20240722,175200,427455575,3760,3760,3760,3760,0
|
|
20240722,175100,427455575,3760,3760,3760,3760,0
|
|
20240722,175000,427455575,3760,3760,3760,3760,0
|
|
20240722,174900,427455575,3760,3760,3760,3760,0
|
|
20240722,174800,427455575,3760,3760,3760,3760,0
|
|
20240722,174700,427455575,3760,3760,3760,3760,0
|
|
20240722,174600,427455575,3760,3760,3760,3760,0
|
|
20240722,174500,427455575,3760,3760,3760,3760,0
|
|
20240722,174400,427455575,3760,3760,3760,3760,0
|
|
20240722,174300,427455575,3760,3760,3760,3760,0
|
|
20240722,174200,427455575,3760,3760,3760,3760,0
|
|
20240722,174100,427455575,3760,3760,3760,3760,0
|
|
20240722,174000,427455575,3760,3760,3760,3760,0
|
|
20240722,173900,427455575,3760,3760,3760,3760,0
|
|
20240722,173800,427455575,3760,3760,3760,3760,0
|
|
20240722,173700,427455575,3760,3760,3760,3760,0
|
|
20240722,173600,427455575,3760,3760,3760,3760,0
|
|
20240722,173500,427455575,3760,3760,3760,3760,2673
|
|
20240722,173400,427455575,3760,3760,3760,3760,0
|
|
20240722,173300,427455575,3760,3760,3760,3760,0
|
|
20240722,173200,427455575,3760,3760,3760,3760,0
|
|
20240722,173100,427455575,3760,3760,3760,3760,0
|
|
20240722,173000,427455575,3760,3760,3760,3760,0
|
|
20240722,172900,427455575,3760,3760,3760,3760,0
|
|
20240722,172800,427455575,3760,3760,3760,3760,0
|
|
20240722,172700,427455575,3760,3760,3760,3760,0
|
|
20240722,172600,427455575,3760,3760,3760,3760,0
|
|
20240722,172500,427455575,3760,3760,3760,3760,0
|
|
20240722,172400,427455575,3760,3760,3760,3760,0
|
|
20240722,172300,427455575,3760,3760,3760,3760,0
|
|
20240722,172200,427455575,3760,3760,3760,3760,0
|
|
20240722,172100,427455575,3760,3760,3760,3760,0
|
|
20240722,172000,427455575,3760,3760,3760,3760,0
|
|
20240722,171900,427455575,3760,3760,3760,3760,0
|
|
20240722,171800,427455575,3760,3760,3760,3760,0
|
|
20240722,171700,427455575,3760,3760,3760,3760,0
|
|
20240722,171600,427455575,3760,3760,3760,3760,0
|
|
20240722,171500,427455575,3760,3760,3760,3760,0
|
|
20240722,171400,427455575,3760,3760,3760,3760,0
|
|
20240722,171300,427455575,3760,3760,3760,3760,0
|
|
20240722,171200,427455575,3760,3760,3760,3760,0
|
|
20240722,171100,427455575,3760,3760,3760,3760,0
|
|
20240722,171000,427455575,3760,3760,3760,3760,0
|
|
20240722,170900,427455575,3760,3760,3760,3760,0
|
|
20240722,170800,427455575,3760,3760,3760,3760,0
|
|
20240722,170700,427455575,3760,3760,3760,3760,0
|
|
20240722,170600,427455575,3760,3760,3760,3760,0
|
|
20240722,170500,427455575,3760,3760,3760,3760,2673
|
|
20240722,170400,427455575,3760,3760,3760,3760,0
|
|
20240722,170300,427455575,3760,3760,3760,3760,0
|
|
20240722,170200,427455575,3760,3760,3760,3760,0
|
|
20240722,170100,427455575,3760,3760,3760,3760,0
|
|
20240722,170000,427455575,3760,3760,3760,3760,0
|
|
20240722,165900,427455575,3760,3760,3760,3760,0
|
|
20240722,165800,427455575,3760,3760,3760,3760,0
|
|
20240722,165700,427455575,3760,3760,3760,3760,0
|
|
20240722,165600,427455575,3760,3760,3760,3760,0
|
|
20240722,165500,427455575,3760,3760,3760,3760,0
|
|
20240722,165400,427455575,3760,3760,3760,3760,0
|
|
20240722,165300,427455575,3760,3760,3760,3760,0
|
|
20240722,165200,427455575,3760,3760,3760,3760,0
|
|
20240722,165100,427455575,3760,3760,3760,3760,0
|
|
20240722,165000,427455575,3760,3760,3760,3760,0
|
|
20240722,164900,427455575,3760,3760,3760,3760,0
|
|
20240722,164800,427455575,3760,3760,3760,3760,0
|
|
20240722,164700,427455575,3760,3760,3760,3760,0
|
|
20240722,164600,427455575,3760,3760,3760,3760,0
|
|
20240722,164500,427455575,3760,3760,3760,3760,0
|
|
20240722,164400,427455575,3760,3760,3760,3760,0
|
|
20240722,164300,427455575,3760,3760,3760,3760,0
|
|
20240722,164200,427455575,3760,3760,3760,3760,0
|
|
20240722,164100,427455575,3760,3760,3760,3760,0
|
|
20240722,164000,427455575,3760,3760,3760,3760,0
|
|
20240722,163900,427455575,3760,3760,3760,3760,0
|
|
20240722,163800,427455575,3760,3760,3760,3760,0
|
|
20240722,163700,427455575,3760,3760,3760,3760,0
|
|
20240722,163600,427455575,3760,3760,3760,3760,0
|
|
20240722,163500,427455575,3760,3760,3760,3760,2673
|
|
20240722,163400,427455575,3760,3760,3760,3760,0
|
|
20240722,163300,427455575,3760,3760,3760,3760,0
|
|
20240722,163200,427455575,3760,3760,3760,3760,0
|
|
20240722,163100,427455575,3760,3760,3760,3760,0
|
|
20240722,163000,427455575,3760,3760,3760,3760,0
|
|
20240722,162900,427455575,3760,3760,3760,3760,0
|
|
20240722,162800,427455575,3760,3760,3760,3760,0
|
|
20240722,162700,427455575,3760,3760,3760,3760,0
|
|
20240722,162600,427455575,3760,3760,3760,3760,0
|
|
20240722,162500,427455575,3760,3760,3760,3760,0
|
|
20240722,162400,427455575,3760,3760,3760,3760,0
|
|
20240722,162300,427455575,3760,3760,3760,3760,0
|
|
20240722,162200,427455575,3760,3760,3760,3760,0
|
|
20240722,162100,427455575,3760,3760,3760,3760,0
|
|
20240722,162000,427455575,3760,3760,3760,3760,0
|
|
20240722,161900,427455575,3760,3760,3760,3760,0
|
|
20240722,161800,427455575,3760,3760,3760,3760,0
|
|
20240722,161700,427455575,3760,3760,3760,3760,0
|
|
20240722,161600,427455575,3760,3760,3760,3760,0
|
|
20240722,161500,427455575,3760,3760,3760,3760,0
|
|
20240722,161400,427455575,3760,3760,3760,3760,0
|
|
20240722,161300,427455575,3760,3760,3760,3760,0
|
|
20240722,161200,427455575,3760,3760,3760,3760,0
|
|
20240722,161100,427455575,3760,3760,3760,3760,0
|
|
20240722,161000,427455575,3760,3760,3760,3760,0
|
|
20240722,160900,427455575,3760,3760,3760,3760,0
|
|
20240722,160800,427455575,3760,3760,3760,3760,0
|
|
20240722,160700,427455575,3760,3760,3760,3760,0
|
|
20240722,160600,427455575,3760,3760,3760,3760,0
|
|
20240722,160500,427455575,3760,3760,3760,3760,2673
|
|
20240722,160400,427455575,3760,3760,3760,3760,0
|
|
20240722,160300,427455575,3760,3760,3760,3760,0
|
|
20240722,160200,427455575,3760,3760,3760,3760,0
|
|
20240722,160100,427455575,3760,3760,3760,3760,0
|
|
20240722,160000,427455575,3760,3760,3760,3760,0
|
|
20240722,155900,427455575,3760,3760,3760,3760,0
|
|
20240722,155800,427455575,3760,3760,3760,3760,0
|
|
20240722,155700,427455575,3760,3760,3760,3760,0
|
|
20240722,155600,427455575,3760,3760,3760,3760,0
|
|
20240722,155500,427455575,3760,3760,3760,3760,0
|
|
20240722,155400,427455575,3760,3760,3760,3760,0
|
|
20240722,155300,427455575,3760,3760,3760,3760,0
|
|
20240722,155200,427455575,3760,3760,3760,3760,0
|
|
20240722,155100,427455575,3760,3760,3760,3760,0
|
|
20240722,155000,427455575,3760,3760,3760,3760,0
|
|
20240722,154900,427455575,3760,3760,3760,3760,0
|
|
20240722,154800,427455575,3760,3760,3760,3760,0
|
|
20240722,154700,427455575,3760,3760,3760,3760,0
|
|
20240722,154600,427455575,3760,3760,3760,3760,0
|
|
20240722,154500,427455575,3760,3760,3760,3760,0
|
|
20240722,154400,427455575,3760,3760,3760,3760,0
|
|
20240722,154300,427455575,3760,3760,3760,3760,0
|
|
20240722,154200,427455575,3760,3760,3760,3760,0
|
|
20240722,154100,427455575,3760,3760,3760,3760,0
|
|
20240722,154000,427455575,3760,3760,3760,3760,0
|
|
20240722,153900,427455575,3760,3760,3760,3760,0
|
|
20240722,153800,427455575,3760,3760,3760,3760,0
|
|
20240722,153700,427455575,3760,3760,3760,3760,0
|
|
20240722,153600,427455575,3760,3760,3760,3760,0
|
|
20240722,153500,427455575,3760,3760,3760,3760,2673
|
|
20240722,153400,427455575,3760,3760,3760,3760,0
|
|
20240722,153300,427455575,3760,3760,3760,3760,0
|
|
20240722,153200,427455575,3760,3760,3760,3760,0
|
|
20240722,153100,427455575,3760,3760,3760,3760,0
|
|
20240722,153000,427455575,3760,3760,3760,3760,2673
|
|
20240722,152900,417405095,3790,3790,3790,3790,0
|
|
20240722,152800,417405095,3790,3790,3790,3790,0
|
|
20240722,152700,417405095,3790,3790,3790,3790,0
|
|
20240722,152600,417405095,3790,3790,3790,3790,0
|
|
20240722,152500,417405095,3790,3790,3790,3790,0
|
|
20240722,152400,417405095,3790,3790,3790,3790,0
|
|
20240722,152300,417405095,3790,3790,3790,3790,0
|
|
20240722,152200,417405095,3790,3790,3790,3790,0
|
|
20240722,152100,417405095,3790,3790,3790,3790,0
|
|
20240722,152000,417405095,3790,3790,3790,3790,0
|
|
20240722,151900,417405095,3790,3790,3790,3790,97
|
|
20240722,151800,417037465,3785,3785,3785,3785,1
|
|
20240722,151700,417033680,3790,3770,3790,3770,266
|
|
20240722,151600,416030840,3790,3775,3790,3775,2001
|
|
20240722,151500,408477050,3790,3780,3790,3780,595
|
|
20240722,151400,406225720,3780,3780,3780,3780,0
|
|
20240722,151300,406225720,3780,3780,3780,3780,11
|
|
20240722,151200,406184140,3780,3780,3780,3780,200
|
|
20240722,151100,405428140,3785,3785,3785,3785,0
|
|
20240722,151000,405428140,3785,3780,3785,3780,11
|
|
20240722,150900,405386555,3785,3785,3785,3780,27
|
|
20240722,150800,405284365,3785,3785,3785,3785,5
|
|
20240722,150700,405265440,3785,3780,3785,3780,175
|
|
20240722,150600,404603815,3785,3785,3785,3785,0
|
|
20240722,150500,404603815,3785,3785,3785,3785,0
|
|
20240722,150400,404603815,3785,3785,3785,3785,22
|
|
20240722,150300,404520545,3785,3785,3785,3785,100
|
|
20240722,150200,404142045,3785,3785,3785,3785,0
|
|
20240722,150100,404142045,3785,3785,3785,3785,0
|
|
20240722,150000,404142045,3785,3785,3785,3785,0
|
|
20240722,145900,404142045,3785,3785,3785,3785,200
|
|
20240722,145800,403385045,3785,3790,3790,3785,50
|
|
20240722,145700,403195575,3790,3790,3790,3790,100
|
|
20240722,145600,402816575,3795,3795,3795,3795,639
|
|
20240722,145500,400391570,3795,3795,3795,3795,0
|
|
20240722,145400,400391570,3795,3795,3795,3795,2
|
|
20240722,145300,400383980,3795,3795,3795,3795,31
|
|
20240722,145200,400266335,3800,3800,3800,3800,0
|
|
20240722,145100,400266335,3800,3800,3800,3800,1
|
|
20240722,145000,400262535,3800,3800,3800,3800,0
|
|
20240722,144900,400262535,3800,3800,3800,3800,1
|
|
20240722,144800,400258735,3795,3795,3795,3795,13
|
|
20240722,144700,400209400,3795,3795,3795,3795,6
|
|
20240722,144600,400186630,3790,3780,3790,3780,1620
|
|
20240722,144500,394055975,3780,3780,3780,3780,63
|
|
20240722,144400,393817835,3785,3775,3785,3770,1883
|
|
20240722,144300,386705710,3770,3770,3770,3770,106
|
|
20240722,144200,386306090,3770,3770,3770,3770,100
|
|
20240722,144100,385929090,3775,3775,3775,3775,0
|
|
20240722,144000,385929090,3775,3765,3775,3765,990
|
|
20240722,143900,382197100,3765,3765,3765,3765,0
|
|
20240722,143800,382197100,3765,3765,3765,3765,0
|
|
20240722,143700,382197100,3765,3765,3765,3765,1
|
|
20240722,143600,382193335,3765,3765,3765,3765,0
|
|
20240722,143500,382193335,3765,3765,3765,3765,414
|
|
20240722,143400,380634625,3765,3755,3765,3755,841
|
|
20240722,143300,377473570,3755,3755,3755,3755,1400
|
|
20240722,143200,372216570,3760,3755,3760,3755,167
|
|
20240722,143100,371588660,3760,3760,3760,3760,455
|
|
20240722,143000,369877860,3760,3760,3760,3760,0
|
|
20240722,142900,369877860,3760,3760,3760,3760,0
|
|
20240722,142800,369877860,3760,3760,3760,3760,0
|
|
20240722,142700,369877860,3760,3760,3760,3760,33
|
|
20240722,142600,369753780,3760,3760,3760,3760,152
|
|
20240722,142500,369182260,3760,3760,3760,3760,0
|
|
20240722,142400,369182260,3760,3760,3760,3760,11
|
|
20240722,142300,369140900,3760,3760,3760,3760,6
|
|
20240722,142200,369118340,3760,3760,3760,3760,40
|
|
20240722,142100,368967940,3765,3765,3765,3765,0
|
|
20240722,142000,368967940,3765,3765,3765,3765,0
|
|
20240722,141900,368967940,3765,3765,3765,3765,0
|
|
20240722,141800,368967940,3765,3765,3765,3765,10
|
|
20240722,141700,368930290,3755,3755,3755,3755,0
|
|
20240722,141600,368930290,3755,3760,3760,3755,558
|
|
20240722,141500,366834375,3760,3760,3760,3760,1
|
|
20240722,141400,366830615,3765,3765,3765,3765,0
|
|
20240722,141300,366830615,3765,3765,3765,3765,252
|
|
20240722,141200,365881835,3765,3770,3770,3765,52
|
|
20240722,141100,365686050,3765,3765,3765,3765,167
|
|
20240722,141000,365057295,3765,3760,3765,3760,3267
|
|
20240722,140900,352757540,3765,3765,3765,3765,0
|
|
20240722,140800,352757540,3765,3765,3765,3765,0
|
|
20240722,140700,352757540,3765,3765,3765,3765,0
|
|
20240722,140600,352757540,3765,3765,3765,3765,0
|
|
20240722,140500,352757540,3765,3765,3765,3765,0
|
|
20240722,140400,352757540,3765,3765,3765,3765,1
|
|
20240722,140300,352753775,3765,3765,3765,3765,0
|
|
20240722,140200,352753775,3765,3765,3765,3765,300
|
|
20240722,140100,351624275,3765,3765,3765,3765,1
|
|
20240722,140000,351620510,3770,3770,3770,3770,0
|
|
20240722,135900,351620510,3770,3770,3770,3770,0
|
|
20240722,135800,351620510,3770,3770,3770,3770,0
|
|
20240722,135700,351620510,3770,3770,3770,3770,0
|
|
20240722,135600,351620510,3770,3770,3770,3770,0
|
|
20240722,135500,351620510,3770,3770,3770,3770,0
|
|
20240722,135400,351620510,3770,3770,3770,3770,0
|
|
20240722,135300,351620510,3770,3770,3770,3770,0
|
|
20240722,135200,351620510,3770,3770,3770,3770,0
|
|
20240722,135100,351620510,3770,3770,3770,3770,0
|
|
20240722,135000,351620510,3770,3760,3770,3760,14
|
|
20240722,134900,351567830,3770,3770,3770,3770,0
|
|
20240722,134800,351567830,3770,3765,3770,3765,887
|
|
20240722,134700,348226345,3750,3750,3750,3750,0
|
|
20240722,134600,348226345,3750,3750,3750,3750,0
|
|
20240722,134500,348226345,3750,3750,3750,3750,0
|
|
20240722,134400,348226345,3750,3755,3755,3750,2210
|
|
20240722,134300,339938545,3755,3755,3755,3755,200
|
|
20240722,134200,339187545,3755,3755,3755,3755,1
|
|
20240722,134100,339183790,3755,3760,3760,3755,267
|
|
20240722,134000,338180490,3765,3765,3765,3765,0
|
|
20240722,133900,338180490,3765,3765,3765,3765,0
|
|
20240722,133800,338180490,3765,3760,3765,3760,502
|
|
20240722,133700,336290475,3755,3755,3755,3755,2
|
|
20240722,133600,336282965,3755,3755,3755,3755,520
|
|
20240722,133500,334330365,3760,3760,3760,3760,916
|
|
20240722,133400,330886205,3770,3770,3770,3770,0
|
|
20240722,133300,330886205,3770,3760,3770,3760,7
|
|
20240722,133200,330859875,3770,3760,3770,3760,501
|
|
20240722,133100,328976105,3765,3765,3765,3765,2012
|
|
20240722,133000,321400925,3760,3760,3760,3760,0
|
|
20240722,132900,321400925,3760,3750,3760,3750,2094
|
|
20240722,132800,313541010,3750,3750,3750,3750,0
|
|
20240722,132700,313541010,3750,3750,3750,3750,0
|
|
20240722,132600,313541010,3750,3750,3750,3750,0
|
|
20240722,132500,313541010,3750,3750,3750,3750,0
|
|
20240722,132400,313541010,3750,3740,3750,3740,3
|
|
20240722,132300,313529780,3740,3740,3740,3740,522
|
|
20240722,132200,311577500,3750,3750,3750,3750,30
|
|
20240722,132100,311465000,3750,3750,3750,3750,0
|
|
20240722,132000,311465000,3750,3750,3750,3750,0
|
|
20240722,131900,311465000,3750,3750,3750,3750,1
|
|
20240722,131800,311461250,3740,3740,3740,3740,0
|
|
20240722,131700,311461250,3740,3740,3740,3740,0
|
|
20240722,131600,311461250,3740,3745,3745,3740,800
|
|
20240722,131500,308467810,3745,3745,3745,3745,0
|
|
20240722,131400,308467810,3745,3745,3745,3745,0
|
|
20240722,131300,308467810,3745,3745,3745,3745,0
|
|
20240722,131200,308467810,3745,3745,3745,3745,0
|
|
20240722,131100,308467810,3745,3745,3745,3745,0
|
|
20240722,131000,308467810,3745,3745,3745,3745,10
|
|
20240722,130900,308430360,3745,3745,3745,3745,0
|
|
20240722,130800,308430360,3745,3745,3745,3745,0
|
|
20240722,130700,308430360,3745,3750,3750,3745,11
|
|
20240722,130600,308389160,3745,3745,3745,3745,0
|
|
20240722,130500,308389160,3745,3745,3745,3745,30
|
|
20240722,130400,308276810,3745,3745,3745,3745,72
|
|
20240722,130300,308007170,3745,3745,3745,3745,601
|
|
20240722,130200,305756425,3745,3745,3745,3745,0
|
|
20240722,130100,305756425,3745,3745,3745,3745,32
|
|
20240722,130000,305636585,3755,3755,3755,3755,1
|
|
20240722,125900,305632830,3745,3745,3745,3745,78
|
|
20240722,125800,305340720,3745,3745,3745,3745,4
|
|
20240722,125700,305325740,3745,3745,3745,3745,0
|
|
20240722,125600,305325740,3745,3745,3745,3745,0
|
|
20240722,125500,305325740,3745,3745,3745,3745,409
|
|
20240722,125400,303794035,3735,3735,3735,3735,76
|
|
20240722,125300,303510175,3735,3735,3735,3735,0
|
|
20240722,125200,303510175,3735,3740,3740,3735,4500
|
|
20240722,125100,286699345,3740,3745,3745,3740,2734
|
|
20240722,125000,276473015,3745,3745,3745,3745,0
|
|
20240722,124900,276473015,3745,3745,3745,3745,30
|
|
20240722,124800,276360665,3745,3745,3745,3745,94
|
|
20240722,124700,276008635,3745,3750,3750,3745,1906
|
|
20240722,124600,268870550,3755,3755,3755,3755,0
|
|
20240722,124500,268870550,3755,3755,3755,3755,1
|
|
20240722,124400,268866795,3755,3755,3755,3755,13
|
|
20240722,124300,268817980,3755,3755,3755,3755,20
|
|
20240722,124200,268742880,3750,3750,3750,3750,50
|
|
20240722,124100,268555380,3750,3750,3750,3750,2
|
|
20240722,124000,268547880,3750,3750,3750,3750,0
|
|
20240722,123900,268547880,3750,3750,3750,3750,0
|
|
20240722,123800,268547880,3750,3750,3750,3750,310
|
|
20240722,123700,267385380,3755,3755,3755,3755,0
|
|
20240722,123600,267385380,3755,3755,3755,3755,0
|
|
20240722,123500,267385380,3755,3755,3755,3755,9
|
|
20240722,123400,267351585,3755,3755,3755,3755,33
|
|
20240722,123300,267227670,3755,3755,3755,3755,0
|
|
20240722,123200,267227670,3755,3755,3755,3755,116
|
|
20240722,123100,266792090,3755,3755,3755,3755,100
|
|
20240722,123000,266416590,3760,3760,3760,3760,0
|
|
20240722,122900,266416590,3760,3760,3760,3760,0
|
|
20240722,122800,266416590,3760,3760,3760,3760,0
|
|
20240722,122700,266416590,3760,3760,3760,3760,0
|
|
20240722,122600,266416590,3760,3760,3760,3760,0
|
|
20240722,122500,266416590,3760,3760,3760,3760,0
|
|
20240722,122400,266416590,3760,3760,3760,3760,0
|
|
20240722,122300,266416590,3760,3760,3760,3760,143
|
|
20240722,122200,265878910,3770,3770,3770,3770,0
|
|
20240722,122100,265878910,3770,3770,3770,3770,1
|
|
20240722,122000,265875140,3770,3770,3770,3770,1
|
|
20240722,121900,265871370,3770,3770,3770,3770,0
|
|
20240722,121800,265871370,3770,3770,3770,3770,0
|
|
20240722,121700,265871370,3770,3770,3770,3770,0
|
|
20240722,121600,265871370,3770,3770,3770,3770,0
|
|
20240722,121500,265871370,3770,3770,3770,3770,0
|
|
20240722,121400,265871370,3770,3770,3770,3770,1
|
|
20240722,121300,265867600,3755,3755,3755,3755,0
|
|
20240722,121200,265867600,3755,3755,3755,3755,0
|
|
20240722,121100,265867600,3755,3755,3755,3755,0
|
|
20240722,121000,265867600,3755,3755,3755,3755,44
|
|
20240722,120900,265702380,3755,3755,3755,3755,0
|
|
20240722,120800,265702380,3755,3755,3755,3755,0
|
|
20240722,120700,265702380,3755,3755,3755,3755,0
|
|
20240722,120600,265702380,3755,3765,3765,3755,745
|
|
20240722,120500,262902530,3765,3765,3765,3765,0
|
|
20240722,120400,262902530,3765,3765,3765,3765,98
|
|
20240722,120300,262533560,3765,3755,3765,3755,122
|
|
20240722,120200,262075440,3755,3755,3755,3755,0
|
|
20240722,120100,262075440,3755,3755,3755,3755,0
|
|
20240722,120000,262075440,3755,3755,3755,3755,0
|
|
20240722,115900,262075440,3755,3765,3765,3755,1216
|
|
20240722,115800,257505955,3765,3765,3765,3765,0
|
|
20240722,115700,257505955,3765,3765,3765,3765,911
|
|
20240722,115600,254076040,3765,3760,3765,3760,305
|
|
20240722,115500,252928215,3760,3760,3760,3760,430
|
|
20240722,115400,251311415,3760,3760,3760,3760,199
|
|
20240722,115300,250563175,3760,3760,3760,3760,161
|
|
20240722,115200,249957815,3760,3760,3760,3760,1
|
|
20240722,115100,249954055,3755,3760,3760,3755,11
|
|
20240722,115000,249912745,3760,3760,3760,3760,0
|
|
20240722,114900,249912745,3760,3760,3760,3760,4
|
|
20240722,114800,249897705,3760,3760,3760,3760,10
|
|
20240722,114700,249860105,3760,3760,3760,3760,16
|
|
20240722,114600,249799945,3760,3760,3760,3760,1
|
|
20240722,114500,249796185,3755,3755,3755,3755,100
|
|
20240722,114400,249420685,3760,3760,3760,3760,11
|
|
20240722,114300,249379325,3760,3760,3760,3760,0
|
|
20240722,114200,249379325,3760,3760,3760,3760,155
|
|
20240722,114100,248796525,3755,3755,3755,3755,477
|
|
20240722,114000,247005390,3750,3750,3750,3750,2
|
|
20240722,113900,246997890,3755,3755,3755,3755,19
|
|
20240722,113800,246926545,3755,3755,3755,3755,0
|
|
20240722,113700,246926545,3755,3755,3755,3755,0
|
|
20240722,113600,246926545,3755,3755,3755,3755,10
|
|
20240722,113500,246888995,3755,3755,3755,3755,10
|
|
20240722,113400,246851445,3755,3755,3755,3755,1
|
|
20240722,113300,246847690,3740,3740,3740,3740,0
|
|
20240722,113200,246847690,3740,3740,3740,3740,0
|
|
20240722,113100,246847690,3740,3745,3745,3740,1503
|
|
20240722,113000,241225460,3745,3745,3745,3745,0
|
|
20240722,112900,241225460,3745,3745,3745,3745,2
|
|
20240722,112800,241217970,3750,3750,3750,3750,0
|
|
20240722,112700,241217970,3750,3750,3750,3750,0
|
|
20240722,112600,241217970,3750,3750,3750,3750,0
|
|
20240722,112500,241217970,3750,3750,3750,3750,40
|
|
20240722,112400,241067970,3755,3755,3755,3755,0
|
|
20240722,112300,241067970,3755,3755,3755,3755,61
|
|
20240722,112200,240838915,3750,3750,3750,3750,0
|
|
20240722,112100,240838915,3750,3760,3760,3750,236
|
|
20240722,112000,239953050,3760,3760,3760,3760,10
|
|
20240722,111900,239915450,3755,3755,3755,3755,10
|
|
20240722,111800,239877900,3760,3755,3760,3755,2
|
|
20240722,111700,239870385,3760,3760,3760,3760,31
|
|
20240722,111600,239753825,3760,3760,3760,3760,0
|
|
20240722,111500,239753825,3760,3760,3760,3760,1
|
|
20240722,111400,239750065,3760,3760,3760,3760,10
|
|
20240722,111300,239712465,3760,3760,3760,3760,0
|
|
20240722,111200,239712465,3760,3760,3760,3760,0
|
|
20240722,111100,239712465,3760,3760,3760,3760,2
|
|
20240722,111000,239704945,3760,3745,3760,3745,15
|
|
20240722,110900,239648620,3745,3745,3745,3745,86
|
|
20240722,110800,239326550,3745,3745,3745,3745,600
|
|
20240722,110700,237079550,3745,3745,3745,3745,0
|
|
20240722,110600,237079550,3745,3745,3745,3745,205
|
|
20240722,110500,236311825,3745,3745,3745,3745,466
|
|
20240722,110400,234566655,3745,3750,3750,3745,635
|
|
20240722,110300,232188405,3755,3755,3755,3755,48
|
|
20240722,110200,232008165,3760,3765,3765,3760,96
|
|
20240722,110100,231647085,3760,3760,3760,3760,0
|
|
20240722,110000,231647085,3760,3760,3760,3760,273
|
|
20240722,105900,230620605,3760,3760,3760,3760,0
|
|
20240722,105800,230620605,3760,3760,3760,3760,0
|
|
20240722,105700,230620605,3760,3760,3760,3760,0
|
|
20240722,105600,230620605,3760,3760,3760,3760,0
|
|
20240722,105500,230620605,3760,3760,3760,3760,0
|
|
20240722,105400,230620605,3760,3745,3760,3740,370
|
|
20240722,105300,229235485,3740,3755,3755,3740,1251
|
|
20240722,105200,224551155,3760,3760,3760,3760,10
|
|
20240722,105100,224513555,3760,3760,3760,3760,2
|
|
20240722,105000,224506035,3760,3760,3760,3760,34
|
|
20240722,104900,224378195,3760,3760,3760,3760,12
|
|
20240722,104800,224333075,3760,3755,3760,3755,105
|
|
20240722,104700,223938775,3755,3755,3755,3755,15
|
|
20240722,104600,223882450,3755,3755,3755,3755,7
|
|
20240722,104500,223856165,3755,3755,3755,3755,102
|
|
20240722,104400,223473155,3755,3755,3755,3755,12
|
|
20240722,104300,223428095,3755,3755,3755,3755,18
|
|
20240722,104200,223360505,3750,3750,3755,3750,1307
|
|
20240722,104100,218454355,3750,3750,3750,3750,38
|
|
20240722,104000,218311855,3750,3750,3750,3750,204
|
|
20240722,103900,217546855,3750,3750,3750,3750,10
|
|
20240722,103800,217509355,3750,3750,3750,3750,90
|
|
20240722,103700,217171855,3755,3755,3755,3755,0
|
|
20240722,103600,217171855,3755,3755,3755,3755,60
|
|
20240722,103500,216946555,3755,3755,3755,3755,14
|
|
20240722,103400,216893985,3755,3755,3755,3755,0
|
|
20240722,103300,216893985,3755,3755,3755,3755,7
|
|
20240722,103200,216867700,3755,3750,3755,3740,456
|
|
20240722,103100,215158805,3750,3750,3750,3750,20
|
|
20240722,103000,215083805,3750,3755,3755,3750,130
|
|
20240722,102900,214596255,3760,3760,3760,3760,0
|
|
20240722,102800,214596255,3760,3760,3760,3760,1
|
|
20240722,102700,214592495,3740,3740,3740,3740,0
|
|
20240722,102600,214592495,3740,3740,3740,3740,0
|
|
20240722,102500,214592495,3740,3760,3760,3735,7943
|
|
20240722,102400,184894260,3760,3765,3765,3760,101
|
|
20240722,102300,184514265,3770,3770,3770,3770,0
|
|
20240722,102200,184514265,3770,3770,3770,3770,34
|
|
20240722,102100,184386085,3770,3770,3770,3770,0
|
|
20240722,102000,184386085,3770,3770,3770,3770,0
|
|
20240722,101900,184386085,3770,3775,3775,3770,6
|
|
20240722,101800,184363460,3775,3780,3780,3775,32
|
|
20240722,101700,184242540,3780,3790,3790,3780,115
|
|
20240722,101600,183807370,3790,3795,3795,3790,70
|
|
20240722,101500,183542060,3795,3795,3795,3795,10
|
|
20240722,101400,183504110,3790,3790,3790,3790,45
|
|
20240722,101300,183333560,3790,3795,3795,3790,44
|
|
20240722,101200,183166790,3790,3795,3795,3790,40
|
|
20240722,101100,183015175,3795,3795,3795,3795,325
|
|
20240722,101000,181781800,3800,3800,3800,3800,9
|
|
20240722,100900,181747600,3785,3785,3785,3785,44
|
|
20240722,100800,181581060,3800,3790,3800,3790,7649
|
|
20240722,100700,152556100,3780,3780,3780,3780,1
|
|
20240722,100600,152552320,3770,3760,3770,3760,2764
|
|
20240722,100500,142139040,3755,3755,3755,3755,201
|
|
20240722,100400,141384285,3755,3755,3755,3755,35
|
|
20240722,100300,141252860,3740,3750,3750,3740,38
|
|
20240722,100200,141110640,3735,3735,3735,3735,0
|
|
20240722,100100,141110640,3735,3735,3735,3735,0
|
|
20240722,100000,141110640,3735,3745,3745,3735,2150
|
|
20240722,095900,133077005,3745,3750,3755,3745,2740
|
|
20240722,095800,122805860,3760,3760,3760,3760,384
|
|
20240722,095700,121362020,3750,3755,3755,3750,1201
|
|
20240722,095600,116858265,3760,3760,3760,3760,45
|
|
20240722,095500,116689065,3760,3760,3760,3760,0
|
|
20240722,095400,116689065,3760,3760,3760,3760,44
|
|
20240722,095300,116523625,3760,3760,3760,3760,44
|
|
20240722,095200,116358185,3760,3760,3760,3760,40
|
|
20240722,095100,116207785,3760,3760,3760,3760,10
|
|
20240722,095000,116170185,3760,3755,3760,3755,1054
|
|
20240722,094900,112212195,3760,3760,3760,3760,0
|
|
20240722,094800,112212195,3760,3760,3760,3760,54
|
|
20240722,094700,112009155,3750,3760,3760,3750,60
|
|
20240722,094600,111784145,3760,3760,3760,3760,60
|
|
20240722,094500,111558545,3760,3760,3760,3760,0
|
|
20240722,094400,111558545,3760,3760,3760,3755,3371
|
|
20240722,094300,98889615,3770,3770,3770,3760,229
|
|
20240722,094200,98028225,3770,3770,3770,3770,0
|
|
20240722,094100,98028225,3770,3770,3770,3765,2090
|
|
20240722,094000,90158995,3770,3770,3770,3770,29
|
|
20240722,093900,90049665,3770,3770,3770,3770,68
|
|
20240722,093800,89793305,3770,3765,3770,3760,321
|
|
20240722,093700,88585275,3765,3765,3765,3765,0
|
|
20240722,093600,88585275,3765,3770,3770,3765,2560
|
|
20240722,093500,78944860,3775,3770,3775,3770,513
|
|
20240722,093400,77010785,3770,3770,3770,3770,0
|
|
20240722,093300,77010785,3770,3770,3770,3770,721
|
|
20240722,093200,74292615,3770,3770,3770,3770,217
|
|
20240722,093100,73474525,3775,3785,3785,3775,4620
|
|
20240722,093000,56010155,3790,3790,3790,3790,558
|
|
20240722,092900,53895335,3785,3795,3795,3785,217
|
|
20240722,092800,53072960,3800,3805,3805,3800,514
|
|
20240722,092700,51119735,3805,3805,3805,3805,0
|
|
20240722,092600,51119735,3805,3810,3810,3805,1311
|
|
20240722,092500,46130920,3805,3805,3805,3805,0
|
|
20240722,092400,46130920,3805,3805,3805,3805,100
|
|
20240722,092300,45750420,3800,3800,3800,3800,0
|
|
20240722,092200,45750420,3800,3805,3805,3800,50
|
|
20240722,092100,45560275,3815,3815,3815,3815,57
|
|
20240722,092000,45342820,3815,3825,3825,3815,546
|
|
20240722,091900,43254830,3825,3825,3825,3825,102
|
|
20240722,091800,42864680,3840,3840,3840,3840,0
|
|
20240722,091700,42864680,3840,3840,3840,3840,0
|
|
20240722,091600,42864680,3840,3840,3840,3840,13
|
|
20240722,091500,42814760,3840,3840,3840,3840,1004
|
|
20240722,091400,38959400,3860,3820,3865,3820,801
|
|
20240722,091300,35885205,3820,3820,3820,3820,23
|
|
20240722,091200,35797345,3800,3805,3805,3800,500
|
|
20240722,091100,33897045,3820,3790,3820,3790,1972
|
|
20240722,091000,26388190,3790,3790,3790,3790,200
|
|
20240722,090900,25630190,3790,3790,3790,3790,0
|
|
20240722,090800,25630190,3790,3790,3790,3790,500
|
|
20240722,090700,23735190,3790,3790,3790,3790,100
|
|
20240722,090600,23356190,3785,3815,3815,3785,600
|
|
20240722,090500,21083560,3815,3810,3815,3780,1626
|
|
20240722,090400,14902405,3810,3825,3825,3810,305
|
|
20240722,090300,13738300,3820,3845,3845,3820,909
|
|
20240722,090200,10251345,3845,3840,3845,3840,1541
|
|
20240722,090100,4333770,3840,3840,3840,3840,3
|
|
20240722,090000,4322250,3825,3825,3825,3825,1130
|