702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,203900,113808980,3480,3480,3480,3480,2791
|
|
20240724,203800,113808980,3480,3480,3480,3480,0
|
|
20240724,203700,113808980,3480,3480,3480,3480,0
|
|
20240724,203600,113808980,3480,3480,3480,3480,0
|
|
20240724,203500,113808980,3480,3480,3480,3480,0
|
|
20240724,203400,113808980,3480,3480,3480,3480,0
|
|
20240724,203300,113808980,3480,3480,3480,3480,0
|
|
20240724,203200,113808980,3480,3480,3480,3480,0
|
|
20240724,203100,113808980,3480,3480,3480,3480,0
|
|
20240724,203000,113808980,3480,3480,3480,3480,0
|
|
20240724,202900,113808980,3480,3480,3480,3480,0
|
|
20240724,202800,113808980,3480,3480,3480,3480,0
|
|
20240724,202700,113808980,3480,3480,3480,3480,0
|
|
20240724,202600,113808980,3480,3480,3480,3480,0
|
|
20240724,202500,113808980,3480,3480,3480,3480,0
|
|
20240724,202400,113808980,3480,3480,3480,3480,0
|
|
20240724,202300,113808980,3480,3480,3480,3480,0
|
|
20240724,202200,113808980,3480,3480,3480,3480,0
|
|
20240724,202100,113808980,3480,3480,3480,3480,0
|
|
20240724,202000,113808980,3480,3480,3480,3480,0
|
|
20240724,201900,113808980,3480,3480,3480,3480,0
|
|
20240724,201800,113808980,3480,3480,3480,3480,0
|
|
20240724,201700,113808980,3480,3480,3480,3480,0
|
|
20240724,201600,113808980,3480,3480,3480,3480,0
|
|
20240724,201500,113808980,3480,3480,3480,3480,0
|
|
20240724,201400,113808980,3480,3480,3480,3480,0
|
|
20240724,201300,113808980,3480,3480,3480,3480,0
|
|
20240724,201200,113808980,3480,3480,3480,3480,0
|
|
20240724,201100,113808980,3480,3480,3480,3480,0
|
|
20240724,201000,113808980,3480,3480,3480,3480,0
|
|
20240724,200900,113808980,3480,3480,3480,3480,2791
|
|
20240724,200800,113808980,3480,3480,3480,3480,0
|
|
20240724,200700,113808980,3480,3480,3480,3480,0
|
|
20240724,200600,113808980,3480,3480,3480,3480,0
|
|
20240724,200500,113808980,3480,3480,3480,3480,0
|
|
20240724,200400,113808980,3480,3480,3480,3480,0
|
|
20240724,200300,113808980,3480,3480,3480,3480,0
|
|
20240724,200200,113808980,3480,3480,3480,3480,0
|
|
20240724,200100,113808980,3480,3480,3480,3480,0
|
|
20240724,200000,113808980,3480,3480,3480,3480,0
|
|
20240724,195900,113808980,3480,3480,3480,3480,0
|
|
20240724,195800,113808980,3480,3480,3480,3480,0
|
|
20240724,195700,113808980,3480,3480,3480,3480,0
|
|
20240724,195600,113808980,3480,3480,3480,3480,0
|
|
20240724,195500,113808980,3480,3480,3480,3480,0
|
|
20240724,195400,113808980,3480,3480,3480,3480,0
|
|
20240724,195300,113808980,3480,3480,3480,3480,0
|
|
20240724,195200,113808980,3480,3480,3480,3480,0
|
|
20240724,195100,113808980,3480,3480,3480,3480,0
|
|
20240724,195000,113808980,3480,3480,3480,3480,0
|
|
20240724,194900,113808980,3480,3480,3480,3480,0
|
|
20240724,194800,113808980,3480,3480,3480,3480,0
|
|
20240724,194700,113808980,3480,3480,3480,3480,0
|
|
20240724,194600,113808980,3480,3480,3480,3480,0
|
|
20240724,194500,113808980,3480,3480,3480,3480,0
|
|
20240724,194400,113808980,3480,3480,3480,3480,0
|
|
20240724,194300,113808980,3480,3480,3480,3480,0
|
|
20240724,194200,113808980,3480,3480,3480,3480,0
|
|
20240724,194100,113808980,3480,3480,3480,3480,0
|
|
20240724,194000,113808980,3480,3480,3480,3480,0
|
|
20240724,193900,113808980,3480,3480,3480,3480,2791
|
|
20240724,193800,113808980,3480,3480,3480,3480,0
|
|
20240724,193700,113808980,3480,3480,3480,3480,0
|
|
20240724,193600,113808980,3480,3480,3480,3480,0
|
|
20240724,193500,113808980,3480,3480,3480,3480,0
|
|
20240724,193400,113808980,3480,3480,3480,3480,0
|
|
20240724,193300,113808980,3480,3480,3480,3480,0
|
|
20240724,193200,113808980,3480,3480,3480,3480,0
|
|
20240724,193100,113808980,3480,3480,3480,3480,0
|
|
20240724,193000,113808980,3480,3480,3480,3480,0
|
|
20240724,192900,113808980,3480,3480,3480,3480,0
|
|
20240724,192800,113808980,3480,3480,3480,3480,0
|
|
20240724,192700,113808980,3480,3480,3480,3480,0
|
|
20240724,192600,113808980,3480,3480,3480,3480,0
|
|
20240724,192500,113808980,3480,3480,3480,3480,0
|
|
20240724,192400,113808980,3480,3480,3480,3480,0
|
|
20240724,192300,113808980,3480,3480,3480,3480,0
|
|
20240724,192200,113808980,3480,3480,3480,3480,0
|
|
20240724,192100,113808980,3480,3480,3480,3480,0
|
|
20240724,192000,113808980,3480,3480,3480,3480,0
|
|
20240724,191900,113808980,3480,3480,3480,3480,0
|
|
20240724,191800,113808980,3480,3480,3480,3480,0
|
|
20240724,191700,113808980,3480,3480,3480,3480,0
|
|
20240724,191600,113808980,3480,3480,3480,3480,0
|
|
20240724,191500,113808980,3480,3480,3480,3480,0
|
|
20240724,191400,113808980,3480,3480,3480,3480,0
|
|
20240724,191300,113808980,3480,3480,3480,3480,0
|
|
20240724,191200,113808980,3480,3480,3480,3480,0
|
|
20240724,191100,113808980,3480,3480,3480,3480,0
|
|
20240724,191000,113808980,3480,3480,3480,3480,0
|
|
20240724,190900,113808980,3480,3480,3480,3480,2791
|
|
20240724,190800,113808980,3480,3480,3480,3480,0
|
|
20240724,190700,113808980,3480,3480,3480,3480,0
|
|
20240724,190600,113808980,3480,3480,3480,3480,0
|
|
20240724,190500,113808980,3480,3480,3480,3480,0
|
|
20240724,190400,113808980,3480,3480,3480,3480,0
|
|
20240724,190300,113808980,3480,3480,3480,3480,0
|
|
20240724,190200,113808980,3480,3480,3480,3480,0
|
|
20240724,190100,113808980,3480,3480,3480,3480,0
|
|
20240724,190000,113808980,3480,3480,3480,3480,0
|
|
20240724,185900,113808980,3480,3480,3480,3480,0
|
|
20240724,185800,113808980,3480,3480,3480,3480,0
|
|
20240724,185700,113808980,3480,3480,3480,3480,0
|
|
20240724,185600,113808980,3480,3480,3480,3480,0
|
|
20240724,185500,113808980,3480,3480,3480,3480,0
|
|
20240724,185400,113808980,3480,3480,3480,3480,0
|
|
20240724,185300,113808980,3480,3480,3480,3480,0
|
|
20240724,185200,113808980,3480,3480,3480,3480,0
|
|
20240724,185100,113808980,3480,3480,3480,3480,0
|
|
20240724,185000,113808980,3480,3480,3480,3480,0
|
|
20240724,184900,113808980,3480,3480,3480,3480,0
|
|
20240724,184800,113808980,3480,3480,3480,3480,0
|
|
20240724,184700,113808980,3480,3480,3480,3480,0
|
|
20240724,184600,113808980,3480,3480,3480,3480,0
|
|
20240724,184500,113808980,3480,3480,3480,3480,0
|
|
20240724,184400,113808980,3480,3480,3480,3480,0
|
|
20240724,184300,113808980,3480,3480,3480,3480,0
|
|
20240724,184200,113808980,3480,3480,3480,3480,0
|
|
20240724,184100,113808980,3480,3480,3480,3480,0
|
|
20240724,184000,113808980,3480,3480,3480,3480,0
|
|
20240724,183900,113808980,3480,3480,3480,3480,2791
|
|
20240724,183800,113808980,3480,3480,3480,3480,0
|
|
20240724,183700,113808980,3480,3480,3480,3480,0
|
|
20240724,183600,113808980,3480,3480,3480,3480,0
|
|
20240724,183500,113808980,3480,3480,3480,3480,0
|
|
20240724,183400,113808980,3480,3480,3480,3480,0
|
|
20240724,183300,113808980,3480,3480,3480,3480,0
|
|
20240724,183200,113808980,3480,3480,3480,3480,0
|
|
20240724,183100,113808980,3480,3480,3480,3480,0
|
|
20240724,183000,113808980,3480,3480,3480,3480,0
|
|
20240724,182900,113808980,3480,3480,3480,3480,0
|
|
20240724,182800,113808980,3480,3480,3480,3480,0
|
|
20240724,182700,113808980,3480,3480,3480,3480,0
|
|
20240724,182600,113808980,3480,3480,3480,3480,0
|
|
20240724,182500,113808980,3480,3480,3480,3480,0
|
|
20240724,182400,113808980,3480,3480,3480,3480,0
|
|
20240724,182300,113808980,3480,3480,3480,3480,0
|
|
20240724,182200,113808980,3480,3480,3480,3480,0
|
|
20240724,182100,113808980,3480,3480,3480,3480,0
|
|
20240724,182000,113808980,3480,3480,3480,3480,0
|
|
20240724,181900,113808980,3480,3480,3480,3480,0
|
|
20240724,181800,113808980,3480,3480,3480,3480,0
|
|
20240724,181700,113808980,3480,3480,3480,3480,0
|
|
20240724,181600,113808980,3480,3480,3480,3480,0
|
|
20240724,181500,113808980,3480,3480,3480,3480,0
|
|
20240724,181400,113808980,3480,3480,3480,3480,0
|
|
20240724,181300,113808980,3480,3480,3480,3480,0
|
|
20240724,181200,113808980,3480,3480,3480,3480,0
|
|
20240724,181100,113808980,3480,3480,3480,3480,0
|
|
20240724,181000,113808980,3480,3480,3480,3480,0
|
|
20240724,180900,113808980,3480,3480,3480,3480,2791
|
|
20240724,180800,113808980,3480,3480,3480,3480,0
|
|
20240724,180700,113808980,3480,3480,3480,3480,0
|
|
20240724,180600,113808980,3480,3480,3480,3480,0
|
|
20240724,180500,113808980,3480,3480,3480,3480,0
|
|
20240724,180400,113808980,3480,3480,3480,3480,0
|
|
20240724,180300,113808980,3480,3480,3480,3480,0
|
|
20240724,180200,113808980,3480,3480,3480,3480,0
|
|
20240724,180100,113808980,3480,3480,3480,3480,0
|
|
20240724,180000,113808980,3480,3480,3480,3480,0
|
|
20240724,175900,113808980,3480,3480,3480,3480,0
|
|
20240724,175800,113808980,3480,3480,3480,3480,0
|
|
20240724,175700,113808980,3480,3480,3480,3480,0
|
|
20240724,175600,113808980,3480,3480,3480,3480,0
|
|
20240724,175500,113808980,3480,3480,3480,3480,0
|
|
20240724,175400,113808980,3480,3480,3480,3480,0
|
|
20240724,175300,113808980,3480,3480,3480,3480,0
|
|
20240724,175200,113808980,3480,3480,3480,3480,0
|
|
20240724,175100,113808980,3480,3480,3480,3480,0
|
|
20240724,175000,113808980,3480,3480,3480,3480,0
|
|
20240724,174900,113808980,3480,3480,3480,3480,0
|
|
20240724,174800,113808980,3480,3480,3480,3480,0
|
|
20240724,174700,113808980,3480,3480,3480,3480,0
|
|
20240724,174600,113808980,3480,3480,3480,3480,0
|
|
20240724,174500,113808980,3480,3480,3480,3480,0
|
|
20240724,174400,113808980,3480,3480,3480,3480,0
|
|
20240724,174300,113808980,3480,3480,3480,3480,0
|
|
20240724,174200,113808980,3480,3480,3480,3480,0
|
|
20240724,174100,113808980,3480,3480,3480,3480,0
|
|
20240724,174000,113808980,3480,3480,3480,3480,0
|
|
20240724,173900,113808980,3480,3480,3480,3480,2791
|
|
20240724,173800,113808980,3480,3480,3480,3480,0
|
|
20240724,173700,113808980,3480,3480,3480,3480,0
|
|
20240724,173600,113808980,3480,3480,3480,3480,0
|
|
20240724,173500,113808980,3480,3480,3480,3480,0
|
|
20240724,173400,113808980,3480,3480,3480,3480,0
|
|
20240724,173300,113808980,3480,3480,3480,3480,0
|
|
20240724,173200,113808980,3480,3480,3480,3480,0
|
|
20240724,173100,113808980,3480,3480,3480,3480,0
|
|
20240724,173000,113808980,3480,3480,3480,3480,0
|
|
20240724,172900,113808980,3480,3480,3480,3480,0
|
|
20240724,172800,113808980,3480,3480,3480,3480,0
|
|
20240724,172700,113808980,3480,3480,3480,3480,0
|
|
20240724,172600,113808980,3480,3480,3480,3480,0
|
|
20240724,172500,113808980,3480,3480,3480,3480,0
|
|
20240724,172400,113808980,3480,3480,3480,3480,0
|
|
20240724,172300,113808980,3480,3480,3480,3480,0
|
|
20240724,172200,113808980,3480,3480,3480,3480,0
|
|
20240724,172100,113808980,3480,3480,3480,3480,0
|
|
20240724,172000,113808980,3480,3480,3480,3480,0
|
|
20240724,171900,113808980,3480,3480,3480,3480,0
|
|
20240724,171800,113808980,3480,3480,3480,3480,0
|
|
20240724,171700,113808980,3480,3480,3480,3480,0
|
|
20240724,171600,113808980,3480,3480,3480,3480,0
|
|
20240724,171500,113808980,3480,3480,3480,3480,0
|
|
20240724,171400,113808980,3480,3480,3480,3480,0
|
|
20240724,171300,113808980,3480,3480,3480,3480,0
|
|
20240724,171200,113808980,3480,3480,3480,3480,0
|
|
20240724,171100,113808980,3480,3480,3480,3480,0
|
|
20240724,171000,113808980,3480,3480,3480,3480,0
|
|
20240724,170900,113808980,3480,3480,3480,3480,2791
|
|
20240724,170800,113808980,3480,3480,3480,3480,0
|
|
20240724,170700,113808980,3480,3480,3480,3480,0
|
|
20240724,170600,113808980,3480,3480,3480,3480,0
|
|
20240724,170500,113808980,3480,3480,3480,3480,0
|
|
20240724,170400,113808980,3480,3480,3480,3480,0
|
|
20240724,170300,113808980,3480,3480,3480,3480,0
|
|
20240724,170200,113808980,3480,3480,3480,3480,0
|
|
20240724,170100,113808980,3480,3480,3480,3480,0
|
|
20240724,170000,113808980,3480,3480,3480,3480,0
|
|
20240724,165900,113808980,3480,3480,3480,3480,0
|
|
20240724,165800,113808980,3480,3480,3480,3480,0
|
|
20240724,165700,113808980,3480,3480,3480,3480,0
|
|
20240724,165600,113808980,3480,3480,3480,3480,0
|
|
20240724,165500,113808980,3480,3480,3480,3480,0
|
|
20240724,165400,113808980,3480,3480,3480,3480,0
|
|
20240724,165300,113808980,3480,3480,3480,3480,0
|
|
20240724,165200,113808980,3480,3480,3480,3480,0
|
|
20240724,165100,113808980,3480,3480,3480,3480,0
|
|
20240724,165000,113808980,3480,3480,3480,3480,0
|
|
20240724,164900,113808980,3480,3480,3480,3480,0
|
|
20240724,164800,113808980,3480,3480,3480,3480,0
|
|
20240724,164700,113808980,3480,3480,3480,3480,0
|
|
20240724,164600,113808980,3480,3480,3480,3480,0
|
|
20240724,164500,113808980,3480,3480,3480,3480,0
|
|
20240724,164400,113808980,3480,3480,3480,3480,0
|
|
20240724,164300,113808980,3480,3480,3480,3480,0
|
|
20240724,164200,113808980,3480,3480,3480,3480,0
|
|
20240724,164100,113808980,3480,3480,3480,3480,0
|
|
20240724,164000,113808980,3480,3480,3480,3480,0
|
|
20240724,163900,113808980,3480,3480,3480,3480,2791
|
|
20240724,163800,113808980,3480,3480,3480,3480,0
|
|
20240724,163700,113808980,3480,3480,3480,3480,0
|
|
20240724,163600,113808980,3480,3480,3480,3480,0
|
|
20240724,163500,113808980,3480,3480,3480,3480,0
|
|
20240724,163400,113808980,3480,3480,3480,3480,0
|
|
20240724,163300,113808980,3480,3480,3480,3480,0
|
|
20240724,163200,113808980,3480,3480,3480,3480,0
|
|
20240724,163100,113808980,3480,3480,3480,3480,0
|
|
20240724,163000,113808980,3480,3480,3480,3480,0
|
|
20240724,162900,113808980,3480,3480,3480,3480,0
|
|
20240724,162800,113808980,3480,3480,3480,3480,0
|
|
20240724,162700,113808980,3480,3480,3480,3480,0
|
|
20240724,162600,113808980,3480,3480,3480,3480,0
|
|
20240724,162500,113808980,3480,3480,3480,3480,0
|
|
20240724,162400,113808980,3480,3480,3480,3480,0
|
|
20240724,162300,113808980,3480,3480,3480,3480,0
|
|
20240724,162200,113808980,3480,3480,3480,3480,0
|
|
20240724,162100,113808980,3480,3480,3480,3480,0
|
|
20240724,162000,113808980,3480,3480,3480,3480,0
|
|
20240724,161900,113808980,3480,3480,3480,3480,0
|
|
20240724,161800,113808980,3480,3480,3480,3480,0
|
|
20240724,161700,113808980,3480,3480,3480,3480,0
|
|
20240724,161600,113808980,3480,3480,3480,3480,0
|
|
20240724,161500,113808980,3480,3480,3480,3480,0
|
|
20240724,161400,113808980,3480,3480,3480,3480,0
|
|
20240724,161300,113808980,3480,3480,3480,3480,0
|
|
20240724,161200,113808980,3480,3480,3480,3480,0
|
|
20240724,161100,113808980,3480,3480,3480,3480,0
|
|
20240724,161000,113808980,3480,3480,3480,3480,0
|
|
20240724,160900,113808980,3480,3480,3480,3480,2791
|
|
20240724,160800,113808980,3480,3480,3480,3480,0
|
|
20240724,160700,113808980,3480,3480,3480,3480,0
|
|
20240724,160600,113808980,3480,3480,3480,3480,0
|
|
20240724,160500,113808980,3480,3480,3480,3480,0
|
|
20240724,160400,113808980,3480,3480,3480,3480,0
|
|
20240724,160300,113808980,3480,3480,3480,3480,0
|
|
20240724,160200,113808980,3480,3480,3480,3480,0
|
|
20240724,160100,113808980,3480,3480,3480,3480,0
|
|
20240724,160000,113808980,3480,3480,3480,3480,0
|
|
20240724,155900,113808980,3480,3480,3480,3480,0
|
|
20240724,155800,113808980,3480,3480,3480,3480,0
|
|
20240724,155700,113808980,3480,3480,3480,3480,0
|
|
20240724,155600,113808980,3480,3480,3480,3480,0
|
|
20240724,155500,113808980,3480,3480,3480,3480,0
|
|
20240724,155400,113808980,3480,3480,3480,3480,0
|
|
20240724,155300,113808980,3480,3480,3480,3480,0
|
|
20240724,155200,113808980,3480,3480,3480,3480,0
|
|
20240724,155100,113808980,3480,3480,3480,3480,0
|
|
20240724,155000,113808980,3480,3480,3480,3480,0
|
|
20240724,154900,113808980,3480,3480,3480,3480,0
|
|
20240724,154800,113808980,3480,3480,3480,3480,0
|
|
20240724,154700,113808980,3480,3480,3480,3480,0
|
|
20240724,154600,113808980,3480,3480,3480,3480,0
|
|
20240724,154500,113808980,3480,3480,3480,3480,0
|
|
20240724,154400,113808980,3480,3480,3480,3480,0
|
|
20240724,154300,113808980,3480,3480,3480,3480,0
|
|
20240724,154200,113808980,3480,3480,3480,3480,0
|
|
20240724,154100,113808980,3480,3480,3480,3480,0
|
|
20240724,154000,113808980,3480,3480,3480,3480,0
|
|
20240724,153900,113808980,3480,3480,3480,3480,2791
|
|
20240724,153800,113808980,3480,3480,3480,3480,0
|
|
20240724,153700,113808980,3480,3480,3480,3480,0
|
|
20240724,153600,113808980,3480,3480,3480,3480,0
|
|
20240724,153500,113808980,3480,3480,3480,3480,0
|
|
20240724,153400,113808980,3480,3480,3480,3480,0
|
|
20240724,153300,113808980,3480,3480,3480,3480,0
|
|
20240724,153200,113808980,3480,3480,3480,3480,0
|
|
20240724,153100,113808980,3480,3480,3480,3480,0
|
|
20240724,153000,113808980,3480,3480,3480,3480,2791
|
|
20240724,152900,104096300,3500,3500,3500,3500,0
|
|
20240724,152800,104096300,3500,3500,3500,3500,0
|
|
20240724,152700,104096300,3500,3500,3500,3500,0
|
|
20240724,152600,104096300,3500,3500,3500,3500,0
|
|
20240724,152500,104096300,3500,3500,3500,3500,0
|
|
20240724,152400,104096300,3500,3500,3500,3500,0
|
|
20240724,152300,104096300,3500,3500,3500,3500,0
|
|
20240724,152200,104096300,3500,3500,3500,3500,0
|
|
20240724,152100,104096300,3500,3500,3500,3500,0
|
|
20240724,152000,104096300,3500,3500,3500,3500,0
|
|
20240724,151900,104096300,3500,3490,3500,3490,68
|
|
20240724,151800,103858960,3490,3490,3490,3490,478
|
|
20240724,151700,102190740,3500,3500,3500,3500,0
|
|
20240724,151600,102190740,3500,3490,3500,3490,32
|
|
20240724,151500,102079050,3500,3500,3500,3500,0
|
|
20240724,151400,102079050,3500,3500,3500,3500,0
|
|
20240724,151300,102079050,3500,3500,3500,3500,0
|
|
20240724,151200,102079050,3500,3490,3500,3490,32
|
|
20240724,151100,101967360,3500,3500,3500,3500,1
|
|
20240724,151000,101963860,3495,3500,3500,3495,604
|
|
20240724,150900,99852875,3500,3500,3500,3500,0
|
|
20240724,150800,99852875,3500,3500,3500,3500,2
|
|
20240724,150700,99845875,3505,3510,3515,3505,916
|
|
20240724,150600,96631225,3515,3515,3515,3515,3
|
|
20240724,150500,96620680,3515,3515,3515,3515,1
|
|
20240724,150400,96617165,3515,3515,3515,3515,0
|
|
20240724,150300,96617165,3515,3515,3515,3515,0
|
|
20240724,150200,96617165,3515,3515,3515,3515,0
|
|
20240724,150100,96617165,3515,3515,3515,3515,0
|
|
20240724,150000,96617165,3515,3515,3515,3515,2
|
|
20240724,145900,96610135,3515,3515,3515,3515,0
|
|
20240724,145800,96610135,3515,3515,3515,3515,1
|
|
20240724,145700,96606620,3510,3510,3510,3510,55
|
|
20240724,145600,96413570,3510,3510,3510,3510,0
|
|
20240724,145500,96413570,3510,3510,3510,3510,0
|
|
20240724,145400,96413570,3510,3510,3510,3510,0
|
|
20240724,145300,96413570,3510,3510,3510,3510,0
|
|
20240724,145200,96413570,3510,3510,3510,3510,0
|
|
20240724,145100,96413570,3510,3505,3510,3505,8
|
|
20240724,145000,96385520,3505,3505,3505,3505,513
|
|
20240724,144900,94587455,3500,3500,3500,3500,56
|
|
20240724,144800,94391455,3510,3510,3510,3510,0
|
|
20240724,144700,94391455,3510,3510,3510,3510,0
|
|
20240724,144600,94391455,3510,3510,3510,3510,0
|
|
20240724,144500,94391455,3510,3510,3510,3510,0
|
|
20240724,144400,94391455,3510,3510,3510,3510,0
|
|
20240724,144300,94391455,3510,3510,3510,3510,0
|
|
20240724,144200,94391455,3510,3510,3510,3510,0
|
|
20240724,144100,94391455,3510,3510,3510,3510,14
|
|
20240724,144000,94342315,3510,3510,3510,3510,0
|
|
20240724,143900,94342315,3510,3510,3510,3510,1
|
|
20240724,143800,94338805,3510,3510,3510,3510,2
|
|
20240724,143700,94331785,3485,3485,3485,3485,133
|
|
20240724,143600,93868280,3515,3515,3515,3515,1
|
|
20240724,143500,93864765,3515,3515,3515,3515,0
|
|
20240724,143400,93864765,3515,3515,3515,3515,0
|
|
20240724,143300,93864765,3515,3515,3515,3515,0
|
|
20240724,143200,93864765,3515,3515,3515,3515,1
|
|
20240724,143100,93861250,3515,3515,3515,3515,0
|
|
20240724,143000,93861250,3515,3515,3515,3515,2
|
|
20240724,142900,93854220,3515,3510,3515,3510,58
|
|
20240724,142800,93650635,3510,3505,3510,3505,10
|
|
20240724,142700,93615580,3505,3505,3505,3505,4
|
|
20240724,142600,93601560,3505,3505,3505,3505,3
|
|
20240724,142500,93591045,3505,3495,3505,3485,1509
|
|
20240724,142400,88317865,3495,3485,3495,3485,101
|
|
20240724,142300,87965860,3485,3485,3485,3485,4
|
|
20240724,142200,87951920,3485,3485,3485,3485,4
|
|
20240724,142100,87937980,3485,3500,3500,3485,23
|
|
20240724,142000,87857795,3500,3490,3505,3485,4399
|
|
20240724,141900,72526725,3490,3490,3490,3490,797
|
|
20240724,141800,69745195,3510,3510,3510,3510,0
|
|
20240724,141700,69745195,3510,3510,3510,3510,0
|
|
20240724,141600,69745195,3510,3510,3510,3510,0
|
|
20240724,141500,69745195,3510,3510,3510,3510,0
|
|
20240724,141400,69745195,3510,3510,3510,3510,0
|
|
20240724,141300,69745195,3510,3510,3510,3510,0
|
|
20240724,141200,69745195,3510,3510,3510,3510,0
|
|
20240724,141100,69745195,3510,3510,3510,3510,0
|
|
20240724,141000,69745195,3510,3510,3510,3510,0
|
|
20240724,140900,69745195,3510,3510,3510,3510,0
|
|
20240724,140800,69745195,3510,3510,3510,3510,0
|
|
20240724,140700,69745195,3510,3510,3510,3510,1
|
|
20240724,140600,69741685,3510,3510,3510,3510,0
|
|
20240724,140500,69741685,3510,3510,3510,3510,0
|
|
20240724,140400,69741685,3510,3510,3510,3510,1
|
|
20240724,140300,69738175,3510,3510,3510,3510,1
|
|
20240724,140200,69734665,3510,3510,3510,3510,1
|
|
20240724,140100,69731155,3495,3515,3515,3495,529
|
|
20240724,140000,67882280,3500,3500,3500,3500,3
|
|
20240724,135900,67871780,3515,3515,3515,3515,0
|
|
20240724,135800,67871780,3515,3515,3515,3515,0
|
|
20240724,135700,67871780,3515,3515,3515,3515,0
|
|
20240724,135600,67871780,3515,3515,3515,3515,0
|
|
20240724,135500,67871780,3515,3515,3515,3515,1
|
|
20240724,135400,67868265,3515,3515,3515,3515,0
|
|
20240724,135300,67868265,3515,3515,3515,3515,0
|
|
20240724,135200,67868265,3515,3515,3515,3515,0
|
|
20240724,135100,67868265,3515,3515,3515,3515,0
|
|
20240724,135000,67868265,3515,3515,3515,3515,0
|
|
20240724,134900,67868265,3515,3515,3515,3515,0
|
|
20240724,134800,67868265,3515,3515,3515,3515,0
|
|
20240724,134700,67868265,3515,3515,3515,3515,0
|
|
20240724,134600,67868265,3515,3515,3515,3515,0
|
|
20240724,134500,67868265,3515,3515,3515,3515,0
|
|
20240724,134400,67868265,3515,3515,3515,3515,33
|
|
20240724,134300,67752270,3515,3515,3515,3515,0
|
|
20240724,134200,67752270,3515,3515,3515,3515,0
|
|
20240724,134100,67752270,3515,3515,3515,3515,0
|
|
20240724,134000,67752270,3515,3500,3515,3500,2
|
|
20240724,133900,67745255,3515,3515,3515,3515,0
|
|
20240724,133800,67745255,3515,3515,3515,3515,0
|
|
20240724,133700,67745255,3515,3515,3515,3515,0
|
|
20240724,133600,67745255,3515,3515,3515,3515,0
|
|
20240724,133500,67745255,3515,3515,3515,3515,0
|
|
20240724,133400,67745255,3515,3515,3515,3515,0
|
|
20240724,133300,67745255,3515,3515,3515,3515,0
|
|
20240724,133200,67745255,3515,3515,3515,3515,4
|
|
20240724,133100,67731195,3515,3515,3515,3495,253
|
|
20240724,133000,66846900,3500,3515,3515,3500,4
|
|
20240724,132900,66832870,3515,3515,3515,3515,2
|
|
20240724,132800,66825840,3495,3510,3520,3495,1005
|
|
20240724,132700,63308570,3500,3505,3505,3500,2000
|
|
20240724,132600,56304710,3530,3515,3530,3505,1001
|
|
20240724,132500,52792050,3540,3540,3540,3540,0
|
|
20240724,132400,52792050,3540,3540,3540,3540,0
|
|
20240724,132300,52792050,3540,3540,3540,3540,0
|
|
20240724,132200,52792050,3540,3525,3540,3515,150
|
|
20240724,132100,52263775,3530,3530,3530,3530,100
|
|
20240724,132000,51910775,3540,3540,3540,3540,0
|
|
20240724,131900,51910775,3540,3540,3540,3540,0
|
|
20240724,131800,51910775,3540,3540,3540,3540,249
|
|
20240724,131700,51029315,3540,3540,3540,3540,1
|
|
20240724,131600,51025775,3520,3520,3520,3520,0
|
|
20240724,131500,51025775,3520,3520,3520,3520,204
|
|
20240724,131400,50307695,3540,3540,3540,3540,0
|
|
20240724,131300,50307695,3540,3540,3540,3540,0
|
|
20240724,131200,50307695,3540,3540,3540,3540,0
|
|
20240724,131100,50307695,3540,3540,3540,3540,0
|
|
20240724,131000,50307695,3540,3540,3540,3540,0
|
|
20240724,130900,50307695,3540,3540,3540,3540,0
|
|
20240724,130800,50307695,3540,3540,3540,3540,0
|
|
20240724,130700,50307695,3540,3540,3540,3540,0
|
|
20240724,130600,50307695,3540,3540,3540,3540,0
|
|
20240724,130500,50307695,3540,3540,3540,3540,0
|
|
20240724,130400,50307695,3540,3540,3540,3540,0
|
|
20240724,130300,50307695,3540,3540,3540,3540,0
|
|
20240724,130200,50307695,3540,3540,3540,3540,0
|
|
20240724,130100,50307695,3540,3540,3540,3540,0
|
|
20240724,130000,50307695,3540,3540,3540,3540,0
|
|
20240724,125900,50307695,3540,3540,3540,3540,0
|
|
20240724,125800,50307695,3540,3540,3540,3540,0
|
|
20240724,125700,50307695,3540,3540,3540,3540,0
|
|
20240724,125600,50307695,3540,3540,3540,3540,0
|
|
20240724,125500,50307695,3540,3540,3540,3540,0
|
|
20240724,125400,50307695,3540,3540,3540,3540,15
|
|
20240724,125300,50254595,3540,3540,3540,3540,0
|
|
20240724,125200,50254595,3540,3530,3540,3530,200
|
|
20240724,125100,49548475,3530,3530,3530,3530,0
|
|
20240724,125000,49548475,3530,3530,3530,3530,0
|
|
20240724,124900,49548475,3530,3530,3530,3530,0
|
|
20240724,124800,49548475,3530,3530,3530,3530,0
|
|
20240724,124700,49548475,3530,3530,3530,3530,0
|
|
20240724,124600,49548475,3530,3530,3530,3530,0
|
|
20240724,124500,49548475,3530,3530,3530,3530,0
|
|
20240724,124400,49548475,3530,3530,3530,3530,0
|
|
20240724,124300,49548475,3530,3530,3530,3530,0
|
|
20240724,124200,49548475,3530,3530,3530,3530,1
|
|
20240724,124100,49544945,3525,3525,3525,3525,0
|
|
20240724,124000,49544945,3525,3525,3525,3525,1
|
|
20240724,123900,49541420,3530,3530,3530,3530,0
|
|
20240724,123800,49541420,3530,3530,3530,3530,0
|
|
20240724,123700,49541420,3530,3530,3530,3530,0
|
|
20240724,123600,49541420,3530,3530,3530,3530,0
|
|
20240724,123500,49541420,3530,3530,3530,3530,0
|
|
20240724,123400,49541420,3530,3530,3530,3530,0
|
|
20240724,123300,49541420,3530,3530,3530,3530,0
|
|
20240724,123200,49541420,3530,3530,3530,3530,0
|
|
20240724,123100,49541420,3530,3530,3530,3530,0
|
|
20240724,123000,49541420,3530,3530,3530,3530,0
|
|
20240724,122900,49541420,3530,3530,3530,3530,0
|
|
20240724,122800,49541420,3530,3530,3530,3530,0
|
|
20240724,122700,49541420,3530,3530,3530,3530,0
|
|
20240724,122600,49541420,3530,3530,3530,3530,0
|
|
20240724,122500,49541420,3530,3530,3530,3530,0
|
|
20240724,122400,49541420,3530,3530,3530,3530,0
|
|
20240724,122300,49541420,3530,3530,3530,3530,0
|
|
20240724,122200,49541420,3530,3530,3530,3530,0
|
|
20240724,122100,49541420,3530,3530,3530,3530,0
|
|
20240724,122000,49541420,3530,3530,3530,3530,0
|
|
20240724,121900,49541420,3530,3530,3530,3530,0
|
|
20240724,121800,49541420,3530,3530,3530,3530,0
|
|
20240724,121700,49541420,3530,3530,3530,3530,1
|
|
20240724,121600,49537890,3510,3510,3510,3510,117
|
|
20240724,121500,49127220,3530,3530,3530,3530,0
|
|
20240724,121400,49127220,3530,3530,3530,3530,0
|
|
20240724,121300,49127220,3530,3530,3530,3530,0
|
|
20240724,121200,49127220,3530,3530,3530,3530,0
|
|
20240724,121100,49127220,3530,3530,3530,3530,0
|
|
20240724,121000,49127220,3530,3530,3530,3530,0
|
|
20240724,120900,49127220,3530,3530,3530,3530,0
|
|
20240724,120800,49127220,3530,3520,3530,3520,21
|
|
20240724,120700,49053235,3520,3520,3520,3520,0
|
|
20240724,120600,49053235,3520,3520,3520,3520,0
|
|
20240724,120500,49053235,3520,3520,3520,3520,0
|
|
20240724,120400,49053235,3520,3520,3520,3520,0
|
|
20240724,120300,49053235,3520,3520,3520,3520,1
|
|
20240724,120200,49049715,3510,3510,3510,3510,0
|
|
20240724,120100,49049715,3510,3510,3510,3510,5
|
|
20240724,120000,49032165,3525,3525,3525,3525,0
|
|
20240724,115900,49032165,3525,3525,3525,3525,0
|
|
20240724,115800,49032165,3525,3525,3525,3525,0
|
|
20240724,115700,49032165,3525,3525,3525,3525,2
|
|
20240724,115600,49025115,3510,3510,3510,3510,0
|
|
20240724,115500,49025115,3510,3510,3510,3510,1
|
|
20240724,115400,49021605,3525,3525,3525,3525,0
|
|
20240724,115300,49021605,3525,3525,3525,3525,0
|
|
20240724,115200,49021605,3525,3525,3525,3525,0
|
|
20240724,115100,49021605,3525,3525,3525,3525,0
|
|
20240724,115000,49021605,3525,3525,3525,3525,0
|
|
20240724,114900,49021605,3525,3525,3525,3525,0
|
|
20240724,114800,49021605,3525,3525,3525,3525,0
|
|
20240724,114700,49021605,3525,3525,3525,3525,0
|
|
20240724,114600,49021605,3525,3525,3525,3525,0
|
|
20240724,114500,49021605,3525,3525,3525,3525,0
|
|
20240724,114400,49021605,3525,3525,3525,3525,0
|
|
20240724,114300,49021605,3525,3525,3525,3525,0
|
|
20240724,114200,49021605,3525,3525,3525,3525,100
|
|
20240724,114100,48669105,3525,3525,3525,3525,0
|
|
20240724,114000,48669105,3525,3525,3525,3525,0
|
|
20240724,113900,48669105,3525,3525,3525,3525,0
|
|
20240724,113800,48669105,3525,3525,3525,3525,0
|
|
20240724,113700,48669105,3525,3520,3525,3520,2
|
|
20240724,113600,48662060,3525,3525,3525,3525,0
|
|
20240724,113500,48662060,3525,3525,3525,3525,0
|
|
20240724,113400,48662060,3525,3525,3525,3525,0
|
|
20240724,113300,48662060,3525,3525,3525,3525,0
|
|
20240724,113200,48662060,3525,3525,3525,3525,0
|
|
20240724,113100,48662060,3525,3525,3525,3525,0
|
|
20240724,113000,48662060,3525,3525,3525,3525,0
|
|
20240724,112900,48662060,3525,3525,3525,3525,0
|
|
20240724,112800,48662060,3525,3525,3525,3525,0
|
|
20240724,112700,48662060,3525,3525,3525,3525,0
|
|
20240724,112600,48662060,3525,3525,3525,3525,0
|
|
20240724,112500,48662060,3525,3525,3525,3525,0
|
|
20240724,112400,48662060,3525,3525,3525,3525,0
|
|
20240724,112300,48662060,3525,3525,3525,3525,0
|
|
20240724,112200,48662060,3525,3525,3525,3525,0
|
|
20240724,112100,48662060,3525,3525,3525,3525,0
|
|
20240724,112000,48662060,3525,3515,3525,3510,613
|
|
20240724,111900,46509870,3515,3515,3515,3515,1
|
|
20240724,111800,46506355,3525,3525,3525,3525,100
|
|
20240724,111700,46153855,3530,3530,3530,3530,0
|
|
20240724,111600,46153855,3530,3530,3530,3530,0
|
|
20240724,111500,46153855,3530,3530,3530,3530,0
|
|
20240724,111400,46153855,3530,3530,3530,3530,0
|
|
20240724,111300,46153855,3530,3530,3530,3530,0
|
|
20240724,111200,46153855,3530,3530,3530,3530,0
|
|
20240724,111100,46153855,3530,3530,3530,3530,0
|
|
20240724,111000,46153855,3530,3530,3530,3530,0
|
|
20240724,110900,46153855,3530,3530,3530,3530,0
|
|
20240724,110800,46153855,3530,3525,3530,3525,9
|
|
20240724,110700,46122125,3520,3520,3520,3520,63
|
|
20240724,110600,45900365,3515,3515,3515,3515,0
|
|
20240724,110500,45900365,3515,3515,3515,3515,0
|
|
20240724,110400,45900365,3515,3515,3515,3515,0
|
|
20240724,110300,45900365,3515,3515,3515,3515,0
|
|
20240724,110200,45900365,3515,3515,3515,3515,42
|
|
20240724,110100,45752735,3520,3525,3525,3500,4003
|
|
20240724,110000,31738000,3505,3530,3530,3505,1000
|
|
20240724,105900,28223330,3535,3545,3560,3510,2049
|
|
20240724,105800,20964275,3545,3545,3545,3545,0
|
|
20240724,105700,20964275,3545,3545,3545,3545,2
|
|
20240724,105600,20957185,3535,3535,3535,3535,0
|
|
20240724,105500,20957185,3535,3535,3535,3535,0
|
|
20240724,105400,20957185,3535,3535,3535,3535,0
|
|
20240724,105300,20957185,3535,3535,3535,3535,0
|
|
20240724,105200,20957185,3535,3535,3535,3535,610
|
|
20240724,105100,18800835,3520,3520,3520,3520,0
|
|
20240724,105000,18800835,3520,3520,3520,3520,99
|
|
20240724,104900,18452355,3525,3525,3525,3525,250
|
|
20240724,104800,17571105,3525,3535,3535,3520,3599
|
|
20240724,104700,4892470,3560,3560,3560,3560,0
|
|
20240724,104600,4892470,3560,3560,3560,3560,0
|
|
20240724,104500,4892470,3560,3560,3560,3560,0
|
|
20240724,104400,4892470,3560,3560,3560,3560,0
|
|
20240724,104300,4892470,3560,3560,3560,3560,0
|
|
20240724,104200,4892470,3560,3560,3560,3560,0
|
|
20240724,104100,4892470,3560,3560,3560,3560,0
|
|
20240724,104000,4892470,3560,3560,3560,3560,0
|
|
20240724,103900,4892470,3560,3560,3560,3560,0
|
|
20240724,103800,4892470,3560,3560,3560,3560,0
|
|
20240724,103700,4892470,3560,3560,3560,3560,0
|
|
20240724,103600,4892470,3560,3560,3560,3560,0
|
|
20240724,103500,4892470,3560,3560,3560,3560,0
|
|
20240724,103400,4892470,3560,3560,3560,3560,1
|
|
20240724,103300,4888910,3560,3560,3560,3560,0
|
|
20240724,103200,4888910,3560,3560,3560,3560,0
|
|
20240724,103100,4888910,3560,3560,3560,3560,0
|
|
20240724,103000,4888910,3560,3560,3560,3560,0
|
|
20240724,102900,4888910,3560,3560,3560,3560,0
|
|
20240724,102800,4888910,3560,3560,3560,3560,0
|
|
20240724,102700,4888910,3560,3560,3560,3560,1
|
|
20240724,102600,4885350,3540,3540,3540,3540,0
|
|
20240724,102500,4885350,3540,3540,3540,3540,0
|
|
20240724,102400,4885350,3540,3540,3540,3540,19
|
|
20240724,102300,4818090,3550,3550,3550,3550,30
|
|
20240724,102200,4711590,3565,3565,3565,3565,0
|
|
20240724,102100,4711590,3565,3565,3565,3565,0
|
|
20240724,102000,4711590,3565,3565,3565,3565,0
|
|
20240724,101900,4711590,3565,3565,3565,3565,0
|
|
20240724,101800,4711590,3565,3565,3565,3565,0
|
|
20240724,101700,4711590,3565,3565,3565,3565,0
|
|
20240724,101600,4711590,3565,3565,3565,3565,0
|
|
20240724,101500,4711590,3565,3565,3565,3565,0
|
|
20240724,101400,4711590,3565,3565,3565,3565,0
|
|
20240724,101300,4711590,3565,3565,3565,3565,0
|
|
20240724,101200,4711590,3565,3565,3565,3565,0
|
|
20240724,101100,4711590,3565,3565,3565,3565,0
|
|
20240724,101000,4711590,3565,3565,3565,3565,0
|
|
20240724,100900,4711590,3565,3565,3565,3565,0
|
|
20240724,100800,4711590,3565,3565,3565,3565,0
|
|
20240724,100700,4711590,3565,3565,3565,3565,0
|
|
20240724,100600,4711590,3565,3565,3565,3565,0
|
|
20240724,100500,4711590,3565,3565,3565,3565,0
|
|
20240724,100400,4711590,3565,3565,3565,3565,0
|
|
20240724,100300,4711590,3565,3565,3565,3565,9
|
|
20240724,100200,4679505,3565,3565,3565,3565,0
|
|
20240724,100100,4679505,3565,3565,3565,3565,0
|
|
20240724,100000,4679505,3565,3565,3565,3565,0
|
|
20240724,095900,4679505,3565,3565,3565,3565,0
|
|
20240724,095800,4679505,3565,3565,3565,3565,0
|
|
20240724,095700,4679505,3565,3565,3565,3565,0
|
|
20240724,095600,4679505,3565,3565,3565,3565,0
|
|
20240724,095500,4679505,3565,3565,3565,3565,0
|
|
20240724,095400,4679505,3565,3565,3565,3565,0
|
|
20240724,095300,4679505,3565,3565,3565,3565,0
|
|
20240724,095200,4679505,3565,3565,3565,3565,0
|
|
20240724,095100,4679505,3565,3565,3565,3565,0
|
|
20240724,095000,4679505,3565,3565,3565,3565,0
|
|
20240724,094900,4679505,3565,3565,3565,3565,0
|
|
20240724,094800,4679505,3565,3565,3565,3565,0
|
|
20240724,094700,4679505,3565,3550,3565,3545,6
|
|
20240724,094600,4658210,3570,3570,3570,3570,0
|
|
20240724,094500,4658210,3570,3570,3570,3570,50
|
|
20240724,094400,4479710,3570,3570,3570,3570,0
|
|
20240724,094300,4479710,3570,3570,3570,3570,11
|
|
20240724,094200,4440440,3570,3570,3570,3570,0
|
|
20240724,094100,4440440,3570,3570,3570,3570,0
|
|
20240724,094000,4440440,3570,3570,3570,3570,1
|
|
20240724,093900,4436870,3550,3550,3550,3550,1
|
|
20240724,093800,4433320,3575,3575,3575,3575,0
|
|
20240724,093700,4433320,3575,3575,3575,3575,0
|
|
20240724,093600,4433320,3575,3575,3575,3575,0
|
|
20240724,093500,4433320,3575,3575,3575,3575,0
|
|
20240724,093400,4433320,3575,3575,3575,3575,0
|
|
20240724,093300,4433320,3575,3575,3575,3575,0
|
|
20240724,093200,4433320,3575,3575,3575,3575,0
|
|
20240724,093100,4433320,3575,3575,3575,3575,0
|
|
20240724,093000,4433320,3575,3560,3575,3560,28
|
|
20240724,092900,4333360,3560,3560,3560,3560,1
|
|
20240724,092800,4329800,3555,3550,3555,3550,400
|
|
20240724,092700,2907815,3550,3550,3550,3550,0
|
|
20240724,092600,2907815,3550,3550,3550,3550,0
|
|
20240724,092500,2907815,3550,3550,3550,3550,1
|
|
20240724,092400,2904265,3525,3525,3525,3525,0
|
|
20240724,092300,2904265,3525,3525,3525,3525,0
|
|
20240724,092200,2904265,3525,3525,3525,3525,0
|
|
20240724,092100,2904265,3525,3525,3525,3525,200
|
|
20240724,092000,2199265,3555,3555,3555,3555,0
|
|
20240724,091900,2199265,3555,3555,3555,3555,0
|
|
20240724,091800,2199265,3555,3530,3555,3530,69
|
|
20240724,091700,1955650,3535,3535,3535,3535,3
|
|
20240724,091600,1945045,3535,3540,3540,3535,38
|
|
20240724,091500,1810665,3555,3555,3555,3555,0
|
|
20240724,091400,1810665,3555,3555,3555,3555,0
|
|
20240724,091300,1810665,3555,3555,3555,3555,30
|
|
20240724,091200,1704015,3560,3560,3560,3560,0
|
|
20240724,091100,1704015,3560,3560,3560,3560,0
|
|
20240724,091000,1704015,3560,3560,3560,3560,0
|
|
20240724,090900,1704015,3560,3560,3560,3560,0
|
|
20240724,090800,1704015,3560,3560,3560,3560,0
|
|
20240724,090700,1704015,3560,3560,3560,3560,1
|
|
20240724,090600,1700455,3545,3545,3545,3545,0
|
|
20240724,090500,1700455,3545,3545,3545,3545,0
|
|
20240724,090400,1700455,3545,3545,3545,3545,0
|
|
20240724,090300,1700455,3545,3550,3550,3545,478
|
|
20240724,090200,3575,3575,3575,3575,3575,0
|
|
20240724,090100,3575,3575,3575,3575,3575,0
|
|
20240724,090000,3575,3575,3575,3575,3575,1
|