597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185400,650476320,3210,3210,3210,3210,8024
|
|
20240724,185300,650476320,3210,3210,3210,3210,0
|
|
20240724,185200,650476320,3210,3210,3210,3210,0
|
|
20240724,185100,650476320,3210,3210,3210,3210,0
|
|
20240724,185000,650476320,3210,3210,3210,3210,0
|
|
20240724,184900,650476320,3210,3210,3210,3210,0
|
|
20240724,184800,650476320,3210,3210,3210,3210,0
|
|
20240724,184700,650476320,3210,3210,3210,3210,0
|
|
20240724,184600,650476320,3210,3210,3210,3210,0
|
|
20240724,184500,650476320,3210,3210,3210,3210,0
|
|
20240724,184400,650476320,3210,3210,3210,3210,0
|
|
20240724,184300,650476320,3210,3210,3210,3210,0
|
|
20240724,184200,650476320,3210,3210,3210,3210,0
|
|
20240724,184100,650476320,3210,3210,3210,3210,0
|
|
20240724,184000,650476320,3210,3210,3210,3210,0
|
|
20240724,183900,650476320,3210,3210,3210,3210,0
|
|
20240724,183800,650476320,3210,3210,3210,3210,0
|
|
20240724,183700,650476320,3210,3210,3210,3210,0
|
|
20240724,183600,650476320,3210,3210,3210,3210,0
|
|
20240724,183500,650476320,3210,3210,3210,3210,0
|
|
20240724,183400,650476320,3210,3210,3210,3210,0
|
|
20240724,183300,650476320,3210,3210,3210,3210,0
|
|
20240724,183200,650476320,3210,3210,3210,3210,0
|
|
20240724,183100,650476320,3210,3210,3210,3210,0
|
|
20240724,183000,650476320,3210,3210,3210,3210,0
|
|
20240724,182900,650476320,3210,3210,3210,3210,0
|
|
20240724,182800,650476320,3210,3210,3210,3210,0
|
|
20240724,182700,650476320,3210,3210,3210,3210,0
|
|
20240724,182600,650476320,3210,3210,3210,3210,0
|
|
20240724,182500,650476320,3210,3210,3210,3210,0
|
|
20240724,182400,650476320,3210,3210,3210,3210,8024
|
|
20240724,182300,650476320,3210,3210,3210,3210,0
|
|
20240724,182200,650476320,3210,3210,3210,3210,0
|
|
20240724,182100,650476320,3210,3210,3210,3210,0
|
|
20240724,182000,650476320,3210,3210,3210,3210,0
|
|
20240724,181900,650476320,3210,3210,3210,3210,0
|
|
20240724,181800,650476320,3210,3210,3210,3210,0
|
|
20240724,181700,650476320,3210,3210,3210,3210,0
|
|
20240724,181600,650476320,3210,3210,3210,3210,0
|
|
20240724,181500,650476320,3210,3210,3210,3210,0
|
|
20240724,181400,650476320,3210,3210,3210,3210,0
|
|
20240724,181300,650476320,3210,3210,3210,3210,0
|
|
20240724,181200,650476320,3210,3210,3210,3210,0
|
|
20240724,181100,650476320,3210,3210,3210,3210,0
|
|
20240724,181000,650476320,3210,3210,3210,3210,0
|
|
20240724,180900,650476320,3210,3210,3210,3210,0
|
|
20240724,180800,650476320,3210,3210,3210,3210,0
|
|
20240724,180700,650476320,3210,3210,3210,3210,0
|
|
20240724,180600,650476320,3210,3210,3210,3210,0
|
|
20240724,180500,650476320,3210,3210,3210,3210,0
|
|
20240724,180400,650476320,3210,3210,3210,3210,0
|
|
20240724,180300,650476320,3210,3210,3210,3210,0
|
|
20240724,180200,650476320,3210,3210,3210,3210,0
|
|
20240724,180100,650476320,3210,3210,3210,3210,0
|
|
20240724,180000,650476320,3210,3210,3210,3210,0
|
|
20240724,175900,650476320,3210,3210,3210,3210,0
|
|
20240724,175800,650476320,3210,3210,3210,3210,0
|
|
20240724,175700,650476320,3210,3210,3210,3210,0
|
|
20240724,175600,650476320,3210,3210,3210,3210,0
|
|
20240724,175500,650476320,3210,3210,3210,3210,0
|
|
20240724,175400,650476320,3210,3210,3210,3210,8024
|
|
20240724,175300,650476320,3210,3210,3210,3210,0
|
|
20240724,175200,650476320,3210,3210,3210,3210,0
|
|
20240724,175100,650476320,3210,3210,3210,3210,0
|
|
20240724,175000,650476320,3210,3210,3210,3210,0
|
|
20240724,174900,650476320,3210,3210,3210,3210,0
|
|
20240724,174800,650476320,3210,3210,3210,3210,0
|
|
20240724,174700,650476320,3210,3210,3210,3210,0
|
|
20240724,174600,650476320,3210,3210,3210,3210,0
|
|
20240724,174500,650476320,3210,3210,3210,3210,0
|
|
20240724,174400,650476320,3210,3210,3210,3210,0
|
|
20240724,174300,650476320,3210,3210,3210,3210,0
|
|
20240724,174200,650476320,3210,3210,3210,3210,0
|
|
20240724,174100,650476320,3210,3210,3210,3210,0
|
|
20240724,174000,650476320,3210,3210,3210,3210,0
|
|
20240724,173900,650476320,3210,3210,3210,3210,0
|
|
20240724,173800,650476320,3210,3210,3210,3210,0
|
|
20240724,173700,650476320,3210,3210,3210,3210,0
|
|
20240724,173600,650476320,3210,3210,3210,3210,0
|
|
20240724,173500,650476320,3210,3210,3210,3210,0
|
|
20240724,173400,650476320,3210,3210,3210,3210,0
|
|
20240724,173300,650476320,3210,3210,3210,3210,0
|
|
20240724,173200,650476320,3210,3210,3210,3210,0
|
|
20240724,173100,650476320,3210,3210,3210,3210,0
|
|
20240724,173000,650476320,3210,3210,3210,3210,0
|
|
20240724,172900,650476320,3210,3210,3210,3210,0
|
|
20240724,172800,650476320,3210,3210,3210,3210,0
|
|
20240724,172700,650476320,3210,3210,3210,3210,0
|
|
20240724,172600,650476320,3210,3210,3210,3210,0
|
|
20240724,172500,650476320,3210,3210,3210,3210,0
|
|
20240724,172400,650476320,3210,3210,3210,3210,8024
|
|
20240724,172300,650476320,3210,3210,3210,3210,0
|
|
20240724,172200,650476320,3210,3210,3210,3210,0
|
|
20240724,172100,650476320,3210,3210,3210,3210,0
|
|
20240724,172000,650476320,3210,3210,3210,3210,0
|
|
20240724,171900,650476320,3210,3210,3210,3210,0
|
|
20240724,171800,650476320,3210,3210,3210,3210,0
|
|
20240724,171700,650476320,3210,3210,3210,3210,0
|
|
20240724,171600,650476320,3210,3210,3210,3210,0
|
|
20240724,171500,650476320,3210,3210,3210,3210,0
|
|
20240724,171400,650476320,3210,3210,3210,3210,0
|
|
20240724,171300,650476320,3210,3210,3210,3210,0
|
|
20240724,171200,650476320,3210,3210,3210,3210,0
|
|
20240724,171100,650476320,3210,3210,3210,3210,0
|
|
20240724,171000,650476320,3210,3210,3210,3210,0
|
|
20240724,170900,650476320,3210,3210,3210,3210,0
|
|
20240724,170800,650476320,3210,3210,3210,3210,0
|
|
20240724,170700,650476320,3210,3210,3210,3210,0
|
|
20240724,170600,650476320,3210,3210,3210,3210,0
|
|
20240724,170500,650476320,3210,3210,3210,3210,0
|
|
20240724,170400,650476320,3210,3210,3210,3210,0
|
|
20240724,170300,650476320,3210,3210,3210,3210,0
|
|
20240724,170200,650476320,3210,3210,3210,3210,0
|
|
20240724,170100,650476320,3210,3210,3210,3210,0
|
|
20240724,170000,650476320,3210,3210,3210,3210,0
|
|
20240724,165900,650476320,3210,3210,3210,3210,0
|
|
20240724,165800,650476320,3210,3210,3210,3210,0
|
|
20240724,165700,650476320,3210,3210,3210,3210,0
|
|
20240724,165600,650476320,3210,3210,3210,3210,0
|
|
20240724,165500,650476320,3210,3210,3210,3210,0
|
|
20240724,165400,650476320,3210,3210,3210,3210,8024
|
|
20240724,165300,650476320,3210,3210,3210,3210,0
|
|
20240724,165200,650476320,3210,3210,3210,3210,0
|
|
20240724,165100,650476320,3210,3210,3210,3210,0
|
|
20240724,165000,650476320,3210,3210,3210,3210,0
|
|
20240724,164900,650476320,3210,3210,3210,3210,0
|
|
20240724,164800,650476320,3210,3210,3210,3210,0
|
|
20240724,164700,650476320,3210,3210,3210,3210,0
|
|
20240724,164600,650476320,3210,3210,3210,3210,0
|
|
20240724,164500,650476320,3210,3210,3210,3210,0
|
|
20240724,164400,650476320,3210,3210,3210,3210,0
|
|
20240724,164300,650476320,3210,3210,3210,3210,0
|
|
20240724,164200,650476320,3210,3210,3210,3210,0
|
|
20240724,164100,650476320,3210,3210,3210,3210,0
|
|
20240724,164000,650476320,3210,3210,3210,3210,0
|
|
20240724,163900,650476320,3210,3210,3210,3210,0
|
|
20240724,163800,650476320,3210,3210,3210,3210,0
|
|
20240724,163700,650476320,3210,3210,3210,3210,0
|
|
20240724,163600,650476320,3210,3210,3210,3210,0
|
|
20240724,163500,650476320,3210,3210,3210,3210,0
|
|
20240724,163400,650476320,3210,3210,3210,3210,0
|
|
20240724,163300,650476320,3210,3210,3210,3210,0
|
|
20240724,163200,650476320,3210,3210,3210,3210,0
|
|
20240724,163100,650476320,3210,3210,3210,3210,0
|
|
20240724,163000,650476320,3210,3210,3210,3210,0
|
|
20240724,162900,650476320,3210,3210,3210,3210,0
|
|
20240724,162800,650476320,3210,3210,3210,3210,0
|
|
20240724,162700,650476320,3210,3210,3210,3210,0
|
|
20240724,162600,650476320,3210,3210,3210,3210,0
|
|
20240724,162500,650476320,3210,3210,3210,3210,0
|
|
20240724,162400,650476320,3210,3210,3210,3210,8024
|
|
20240724,162300,650476320,3210,3210,3210,3210,0
|
|
20240724,162200,650476320,3210,3210,3210,3210,0
|
|
20240724,162100,650476320,3210,3210,3210,3210,0
|
|
20240724,162000,650476320,3210,3210,3210,3210,0
|
|
20240724,161900,650476320,3210,3210,3210,3210,0
|
|
20240724,161800,650476320,3210,3210,3210,3210,0
|
|
20240724,161700,650476320,3210,3210,3210,3210,0
|
|
20240724,161600,650476320,3210,3210,3210,3210,0
|
|
20240724,161500,650476320,3210,3210,3210,3210,0
|
|
20240724,161400,650476320,3210,3210,3210,3210,0
|
|
20240724,161300,650476320,3210,3210,3210,3210,0
|
|
20240724,161200,650476320,3210,3210,3210,3210,0
|
|
20240724,161100,650476320,3210,3210,3210,3210,0
|
|
20240724,161000,650476320,3210,3210,3210,3210,0
|
|
20240724,160900,650476320,3210,3210,3210,3210,0
|
|
20240724,160800,650476320,3210,3210,3210,3210,0
|
|
20240724,160700,650476320,3210,3210,3210,3210,0
|
|
20240724,160600,650476320,3210,3210,3210,3210,0
|
|
20240724,160500,650476320,3210,3210,3210,3210,0
|
|
20240724,160400,650476320,3210,3210,3210,3210,0
|
|
20240724,160300,650476320,3210,3210,3210,3210,0
|
|
20240724,160200,650476320,3210,3210,3210,3210,0
|
|
20240724,160100,650476320,3210,3210,3210,3210,0
|
|
20240724,160000,650476320,3210,3210,3210,3210,0
|
|
20240724,155900,650476320,3210,3210,3210,3210,0
|
|
20240724,155800,650476320,3210,3210,3210,3210,0
|
|
20240724,155700,650476320,3210,3210,3210,3210,0
|
|
20240724,155600,650476320,3210,3210,3210,3210,0
|
|
20240724,155500,650476320,3210,3210,3210,3210,0
|
|
20240724,155400,650476320,3210,3210,3210,3210,8024
|
|
20240724,155300,650476320,3210,3210,3210,3210,0
|
|
20240724,155200,650476320,3210,3210,3210,3210,0
|
|
20240724,155100,650476320,3210,3210,3210,3210,0
|
|
20240724,155000,650476320,3210,3210,3210,3210,0
|
|
20240724,154900,650476320,3210,3210,3210,3210,0
|
|
20240724,154800,650476320,3210,3210,3210,3210,0
|
|
20240724,154700,650476320,3210,3210,3210,3210,0
|
|
20240724,154600,650476320,3210,3210,3210,3210,0
|
|
20240724,154500,650476320,3210,3210,3210,3210,0
|
|
20240724,154400,650476320,3210,3210,3210,3210,0
|
|
20240724,154300,650476320,3210,3210,3210,3210,0
|
|
20240724,154200,650476320,3210,3210,3210,3210,0
|
|
20240724,154100,650476320,3210,3210,3210,3210,0
|
|
20240724,154000,650476320,3210,3210,3210,3210,0
|
|
20240724,153900,650476320,3210,3210,3210,3210,0
|
|
20240724,153800,650476320,3210,3210,3210,3210,0
|
|
20240724,153700,650476320,3210,3210,3210,3210,0
|
|
20240724,153600,650476320,3210,3210,3210,3210,0
|
|
20240724,153500,650476320,3210,3210,3210,3210,0
|
|
20240724,153400,650476320,3210,3210,3210,3210,0
|
|
20240724,153300,650476320,3210,3210,3210,3210,0
|
|
20240724,153200,650476320,3210,3210,3210,3210,0
|
|
20240724,153100,650476320,3210,3210,3210,3210,0
|
|
20240724,153000,650476320,3210,3210,3210,3210,8024
|
|
20240724,152900,624719280,3225,3225,3225,3225,0
|
|
20240724,152800,624719280,3225,3225,3225,3225,0
|
|
20240724,152700,624719280,3225,3225,3225,3225,0
|
|
20240724,152600,624719280,3225,3225,3225,3225,0
|
|
20240724,152500,624719280,3225,3225,3225,3225,0
|
|
20240724,152400,624719280,3225,3225,3225,3225,0
|
|
20240724,152300,624719280,3225,3225,3225,3225,0
|
|
20240724,152200,624719280,3225,3225,3225,3225,0
|
|
20240724,152100,624719280,3225,3225,3225,3225,0
|
|
20240724,152000,624719280,3225,3225,3225,3225,0
|
|
20240724,151900,624719280,3225,3220,3225,3220,150
|
|
20240724,151800,624235725,3225,3225,3225,3220,62
|
|
20240724,151700,624035920,3220,3215,3220,3215,3209
|
|
20240724,151600,613712415,3220,3220,3220,3220,0
|
|
20240724,151500,613712415,3220,3220,3220,3220,2
|
|
20240724,151400,613705975,3220,3220,3220,3220,100
|
|
20240724,151300,613383975,3220,3220,3220,3220,250
|
|
20240724,151200,612578975,3220,3215,3220,3215,410
|
|
20240724,151100,611259275,3220,3215,3220,3215,322
|
|
20240724,151000,610223595,3215,3215,3215,3215,0
|
|
20240724,150900,610223595,3215,3215,3215,3215,1086
|
|
20240724,150800,606732105,3215,3215,3215,3215,1151
|
|
20240724,150700,603031640,3215,3215,3215,3215,0
|
|
20240724,150600,603031640,3215,3215,3215,3215,1493
|
|
20240724,150500,598231645,3215,3215,3215,3215,0
|
|
20240724,150400,598231645,3215,3215,3215,3215,0
|
|
20240724,150300,598231645,3215,3215,3215,3215,2
|
|
20240724,150200,598225215,3220,3220,3220,3220,0
|
|
20240724,150100,598225215,3220,3215,3220,3215,255
|
|
20240724,150000,597405365,3215,3215,3215,3215,0
|
|
20240724,145900,597405365,3215,3215,3215,3215,500
|
|
20240724,145800,595797865,3220,3220,3220,3220,400
|
|
20240724,145700,594509865,3215,3215,3215,3215,535
|
|
20240724,145600,592789840,3220,3220,3220,3220,0
|
|
20240724,145500,592789840,3220,3215,3220,3215,1302
|
|
20240724,145400,588601900,3220,3215,3220,3215,57
|
|
20240724,145300,588418640,3220,3220,3220,3220,102
|
|
20240724,145200,588090200,3220,3220,3220,3220,0
|
|
20240724,145100,588090200,3220,3215,3220,3215,10
|
|
20240724,145000,588058005,3220,3220,3220,3220,0
|
|
20240724,144900,588058005,3220,3220,3220,3220,1000
|
|
20240724,144800,584838005,3220,3215,3220,3215,20
|
|
20240724,144700,584773655,3220,3220,3220,3220,0
|
|
20240724,144600,584773655,3220,3220,3220,3220,1
|
|
20240724,144500,584770435,3215,3215,3215,3215,450
|
|
20240724,144400,583323685,3220,3215,3220,3215,2
|
|
20240724,144300,583317250,3220,3220,3220,3220,0
|
|
20240724,144200,583317250,3220,3220,3220,3220,1
|
|
20240724,144100,583314030,3220,3220,3220,3220,2
|
|
20240724,144000,583307590,3220,3215,3220,3215,89
|
|
20240724,143900,583021450,3220,3220,3220,3220,0
|
|
20240724,143800,583021450,3220,3220,3220,3220,0
|
|
20240724,143700,583021450,3220,3220,3220,3220,21
|
|
20240724,143600,582953830,3220,3220,3220,3220,0
|
|
20240724,143500,582953830,3220,3220,3220,3220,6
|
|
20240724,143400,582934510,3215,3220,3220,3215,201
|
|
20240724,143300,582288290,3220,3220,3220,3220,0
|
|
20240724,143200,582288290,3220,3220,3220,3220,0
|
|
20240724,143100,582288290,3220,3220,3220,3220,0
|
|
20240724,143000,582288290,3220,3220,3220,3220,0
|
|
20240724,142900,582288290,3220,3220,3220,3220,0
|
|
20240724,142800,582288290,3220,3220,3220,3220,0
|
|
20240724,142700,582288290,3220,3215,3220,3215,860
|
|
20240724,142600,579522100,3215,3215,3215,3215,2
|
|
20240724,142500,579515670,3210,3210,3210,3210,2564
|
|
20240724,142400,571285230,3215,3215,3215,3215,0
|
|
20240724,142300,571285230,3215,3215,3215,3215,0
|
|
20240724,142200,571285230,3215,3215,3215,3215,39
|
|
20240724,142100,571159845,3215,3215,3215,3215,10
|
|
20240724,142000,571127695,3215,3215,3215,3215,0
|
|
20240724,141900,571127695,3215,3215,3215,3215,20
|
|
20240724,141800,571063395,3215,3215,3215,3215,1
|
|
20240724,141700,571060180,3215,3210,3215,3210,4
|
|
20240724,141600,571047335,3210,3210,3215,3210,1336
|
|
20240724,141500,566758770,3210,3210,3215,3210,868
|
|
20240724,141400,563972485,3210,3210,3210,3205,3281
|
|
20240724,141300,553450780,3215,3215,3215,3215,1
|
|
20240724,141200,553447565,3215,3220,3220,3215,32
|
|
20240724,141100,553344680,3215,3215,3215,3215,0
|
|
20240724,141000,553344680,3215,3215,3215,3215,0
|
|
20240724,140900,553344680,3215,3215,3215,3215,5
|
|
20240724,140800,553328605,3215,3215,3215,3215,0
|
|
20240724,140700,553328605,3215,3220,3220,3215,2
|
|
20240724,140600,553322170,3215,3215,3215,3215,0
|
|
20240724,140500,553322170,3215,3215,3215,3215,1
|
|
20240724,140400,553318955,3210,3220,3220,3210,501
|
|
20240724,140300,551710735,3210,3210,3210,3210,0
|
|
20240724,140200,551710735,3210,3215,3215,3210,261
|
|
20240724,140100,550871745,3220,3220,3220,3220,1
|
|
20240724,140000,550868525,3215,3215,3220,3215,2251
|
|
20240724,135900,543628625,3210,3215,3215,3210,7097
|
|
20240724,135800,520826770,3220,3220,3220,3220,1
|
|
20240724,135700,520823550,3220,3220,3220,3220,0
|
|
20240724,135600,520823550,3220,3220,3220,3220,1020
|
|
20240724,135500,517539150,3225,3225,3225,3225,0
|
|
20240724,135400,517539150,3225,3225,3225,3225,30
|
|
20240724,135300,517442400,3225,3225,3225,3225,0
|
|
20240724,135200,517442400,3225,3220,3225,3220,201
|
|
20240724,135100,516795175,3225,3225,3225,3225,1
|
|
20240724,135000,516791950,3225,3220,3225,3220,15
|
|
20240724,134900,516743640,3220,3220,3220,3220,0
|
|
20240724,134800,516743640,3220,3220,3220,3220,500
|
|
20240724,134700,515133640,3220,3220,3220,3220,0
|
|
20240724,134600,515133640,3220,3220,3220,3220,261
|
|
20240724,134500,514293220,3220,3220,3220,3220,931
|
|
20240724,134400,511295400,3220,3220,3220,3220,0
|
|
20240724,134300,511295400,3220,3220,3220,3220,668
|
|
20240724,134200,509144440,3220,3220,3220,3220,0
|
|
20240724,134100,509144440,3220,3220,3220,3220,47
|
|
20240724,134000,508993100,3220,3220,3220,3220,20
|
|
20240724,133900,508928700,3225,3225,3225,3225,0
|
|
20240724,133800,508928700,3225,3225,3225,3225,1
|
|
20240724,133700,508925475,3220,3220,3220,3220,1000
|
|
20240724,133600,505705475,3225,3225,3225,3225,0
|
|
20240724,133500,505705475,3225,3225,3225,3225,0
|
|
20240724,133400,505705475,3225,3225,3225,3225,2
|
|
20240724,133300,505699025,3220,3220,3220,3220,33
|
|
20240724,133200,505592765,3225,3225,3225,3225,0
|
|
20240724,133100,505592765,3225,3225,3225,3225,0
|
|
20240724,133000,505592765,3225,3225,3225,3225,1
|
|
20240724,132900,505589540,3220,3220,3220,3220,0
|
|
20240724,132800,505589540,3220,3225,3225,3220,160
|
|
20240724,132700,505074285,3230,3225,3230,3225,1433
|
|
20240724,132600,500452855,3230,3230,3230,3230,0
|
|
20240724,132500,500452855,3230,3230,3230,3230,0
|
|
20240724,132400,500452855,3230,3230,3230,3230,628
|
|
20240724,132300,498424415,3240,3240,3240,3240,10
|
|
20240724,132200,498392015,3240,3235,3240,3235,538
|
|
20240724,132100,496651580,3240,3240,3240,3240,1000
|
|
20240724,132000,493411580,3240,3240,3240,3240,0
|
|
20240724,131900,493411580,3240,3240,3240,3240,0
|
|
20240724,131800,493411580,3240,3240,3240,3240,0
|
|
20240724,131700,493411580,3240,3240,3240,3240,0
|
|
20240724,131600,493411580,3240,3240,3240,3240,1
|
|
20240724,131500,493408340,3240,3240,3240,3240,0
|
|
20240724,131400,493408340,3240,3240,3240,3240,0
|
|
20240724,131300,493408340,3240,3240,3240,3240,289
|
|
20240724,131200,492471980,3240,3240,3240,3240,1
|
|
20240724,131100,492468740,3225,3225,3225,3225,0
|
|
20240724,131000,492468740,3225,3230,3230,3225,82
|
|
20240724,130900,492204035,3240,3240,3240,3240,1
|
|
20240724,130800,492200795,3225,3230,3230,3225,1001
|
|
20240724,130700,488972565,3230,3225,3230,3225,901
|
|
20240724,130600,486062510,3230,3230,3230,3230,0
|
|
20240724,130500,486062510,3230,3225,3230,3225,15
|
|
20240724,130400,486014125,3220,3220,3220,3220,20
|
|
20240724,130300,485949725,3230,3230,3230,3230,0
|
|
20240724,130200,485949725,3230,3230,3230,3230,5
|
|
20240724,130100,485933575,3230,3230,3230,3230,0
|
|
20240724,130000,485933575,3230,3220,3230,3220,15
|
|
20240724,125900,485885265,3220,3220,3220,3220,0
|
|
20240724,125800,485885265,3220,3220,3220,3220,0
|
|
20240724,125700,485885265,3220,3220,3220,3220,402
|
|
20240724,125600,484590825,3220,3220,3220,3220,5
|
|
20240724,125500,484574725,3230,3230,3230,3230,1
|
|
20240724,125400,484571495,3215,3230,3230,3215,463
|
|
20240724,125300,483081985,3225,3225,3225,3225,500
|
|
20240724,125200,481469485,3230,3230,3230,3230,10
|
|
20240724,125100,481437185,3230,3230,3230,3230,20
|
|
20240724,125000,481372585,3230,3230,3230,3230,50
|
|
20240724,124900,481211085,3230,3230,3230,3230,833
|
|
20240724,124800,478520495,3240,3235,3240,3235,2
|
|
20240724,124700,478514020,3240,3240,3240,3225,1943
|
|
20240724,124600,472247795,3225,3230,3230,3225,2013
|
|
20240724,124500,465753920,3230,3230,3230,3230,682
|
|
20240724,124400,463551060,3235,3235,3235,3230,52
|
|
20240724,124300,463382885,3240,3240,3240,3240,593
|
|
20240724,124200,461461565,3235,3235,3235,3235,50
|
|
20240724,124100,461299815,3240,3240,3240,3240,0
|
|
20240724,124000,461299815,3240,3240,3240,3240,600
|
|
20240724,123900,459355815,3240,3240,3240,3240,13
|
|
20240724,123800,459313695,3240,3240,3240,3240,0
|
|
20240724,123700,459313695,3240,3240,3240,3240,0
|
|
20240724,123600,459313695,3240,3240,3240,3240,2
|
|
20240724,123500,459307215,3230,3230,3230,3230,0
|
|
20240724,123400,459307215,3230,3230,3230,3230,0
|
|
20240724,123300,459307215,3230,3230,3230,3230,1
|
|
20240724,123200,459303985,3240,3240,3240,3240,0
|
|
20240724,123100,459303985,3240,3240,3240,3240,0
|
|
20240724,123000,459303985,3240,3240,3240,3240,14
|
|
20240724,122900,459258625,3240,3230,3240,3230,202
|
|
20240724,122800,458604710,3230,3230,3230,3230,30
|
|
20240724,122700,458507810,3230,3230,3230,3230,1
|
|
20240724,122600,458504580,3230,3230,3230,3230,0
|
|
20240724,122500,458504580,3230,3230,3230,3230,0
|
|
20240724,122400,458504580,3230,3230,3230,3230,200
|
|
20240724,122300,457858580,3235,3235,3235,3230,173
|
|
20240724,122200,457298930,3235,3235,3235,3235,101
|
|
20240724,122100,456972195,3230,3230,3235,3230,230
|
|
20240724,122000,456229290,3240,3240,3240,3235,550
|
|
20240724,121900,454449035,3240,3235,3240,3230,263
|
|
20240724,121800,453598725,3225,3225,3225,3225,23
|
|
20240724,121700,453524550,3235,3220,3235,3220,1784
|
|
20240724,121600,447780055,3220,3220,3220,3220,0
|
|
20240724,121500,447780055,3220,3230,3230,3220,300
|
|
20240724,121400,446811800,3230,3230,3230,3230,0
|
|
20240724,121300,446811800,3230,3230,3230,3230,100
|
|
20240724,121200,446488800,3230,3230,3230,3230,1017
|
|
20240724,121100,443203890,3230,3230,3230,3230,232
|
|
20240724,121000,442454530,3230,3230,3230,3230,0
|
|
20240724,120900,442454530,3230,3230,3230,3230,0
|
|
20240724,120800,442454530,3230,3230,3230,3230,1
|
|
20240724,120700,442451300,3230,3230,3230,3230,0
|
|
20240724,120600,442451300,3230,3230,3230,3230,0
|
|
20240724,120500,442451300,3230,3230,3230,3230,1
|
|
20240724,120400,442448070,3220,3220,3220,3220,0
|
|
20240724,120300,442448070,3220,3220,3220,3220,200
|
|
20240724,120200,441804070,3220,3220,3220,3220,0
|
|
20240724,120100,441804070,3220,3220,3220,3220,0
|
|
20240724,120000,441804070,3220,3225,3230,3220,478
|
|
20240724,115900,440264015,3225,3225,3225,3225,0
|
|
20240724,115800,440264015,3225,3230,3230,3225,560
|
|
20240724,115700,438457965,3230,3230,3230,3230,0
|
|
20240724,115600,438457965,3230,3230,3230,3230,1
|
|
20240724,115500,438454735,3240,3235,3240,3235,301
|
|
20240724,115400,437480995,3230,3235,3235,3230,21
|
|
20240724,115300,437413065,3240,3235,3240,3230,18
|
|
20240724,115200,437354830,3240,3220,3240,3220,198
|
|
20240724,115100,436716270,3230,3230,3230,3230,0
|
|
20240724,115000,436716270,3230,3230,3230,3215,5852
|
|
20240724,114900,417836025,3220,3220,3220,3220,2000
|
|
20240724,114800,411396025,3220,3220,3220,3220,1
|
|
20240724,114700,411392805,3205,3210,3210,3205,1309
|
|
20240724,114600,407196195,3220,3210,3220,3210,15
|
|
20240724,114500,407148035,3215,3215,3215,3215,0
|
|
20240724,114400,407148035,3215,3210,3215,3210,2671
|
|
20240724,114300,398571125,3215,3215,3215,3215,50
|
|
20240724,114200,398410375,3215,3215,3215,3215,0
|
|
20240724,114100,398410375,3215,3215,3215,3215,50
|
|
20240724,114000,398249625,3215,3215,3215,3215,0
|
|
20240724,113900,398249625,3215,3220,3220,3215,2939
|
|
20240724,113800,388793045,3220,3220,3225,3220,243
|
|
20240724,113700,388009835,3225,3225,3225,3225,0
|
|
20240724,113600,388009835,3225,3225,3225,3225,0
|
|
20240724,113500,388009835,3225,3225,3225,3225,0
|
|
20240724,113400,388009835,3225,3225,3225,3225,320
|
|
20240724,113300,386977835,3225,3225,3225,3225,100
|
|
20240724,113200,386655335,3220,3220,3220,3220,0
|
|
20240724,113100,386655335,3220,3220,3220,3220,24
|
|
20240724,113000,386578055,3230,3230,3230,3230,1
|
|
20240724,112900,386574825,3220,3225,3225,3220,3706
|
|
20240724,112800,374633705,3230,3230,3230,3230,0
|
|
20240724,112700,374633705,3230,3230,3230,3230,4
|
|
20240724,112600,374620785,3230,3230,3230,3230,0
|
|
20240724,112500,374620785,3230,3230,3230,3230,0
|
|
20240724,112400,374620785,3230,3230,3230,3230,1
|
|
20240724,112300,374617555,3235,3230,3235,3230,36
|
|
20240724,112200,374501270,3230,3230,3230,3230,1633
|
|
20240724,112100,369226680,3235,3230,3235,3230,163
|
|
20240724,112000,368700090,3235,3235,3235,3230,320
|
|
20240724,111900,367666390,3240,3240,3240,3235,36
|
|
20240724,111800,367549920,3230,3235,3235,3230,1697
|
|
20240724,111700,362061655,3240,3240,3240,3240,0
|
|
20240724,111600,362061655,3240,3240,3240,3240,0
|
|
20240724,111500,362061655,3240,3240,3240,3240,0
|
|
20240724,111400,362061655,3240,3240,3240,3240,0
|
|
20240724,111300,362061655,3240,3240,3240,3240,9
|
|
20240724,111200,362032495,3245,3245,3245,3245,17
|
|
20240724,111100,361977330,3245,3245,3245,3245,0
|
|
20240724,111000,361977330,3245,3245,3245,3245,0
|
|
20240724,110900,361977330,3245,3245,3245,3245,0
|
|
20240724,110800,361977330,3245,3245,3245,3245,0
|
|
20240724,110700,361977330,3245,3235,3245,3235,39
|
|
20240724,110600,361851155,3230,3235,3235,3230,300
|
|
20240724,110500,360881655,3230,3230,3230,3230,27
|
|
20240724,110400,360794445,3235,3235,3235,3235,1
|
|
20240724,110300,360791210,3235,3235,3235,3235,111
|
|
20240724,110200,360432125,3235,3235,3235,3235,0
|
|
20240724,110100,360432125,3235,3235,3235,3235,0
|
|
20240724,110000,360432125,3235,3235,3235,3235,0
|
|
20240724,105900,360432125,3235,3235,3235,3235,0
|
|
20240724,105800,360432125,3235,3235,3235,3235,0
|
|
20240724,105700,360432125,3235,3235,3235,3235,1
|
|
20240724,105600,360428890,3245,3245,3245,3245,0
|
|
20240724,105500,360428890,3245,3235,3245,3235,325
|
|
20240724,105400,359377505,3235,3235,3235,3235,0
|
|
20240724,105300,359377505,3235,3235,3235,3235,39
|
|
20240724,105200,359251340,3240,3240,3240,3240,0
|
|
20240724,105100,359251340,3240,3240,3240,3240,0
|
|
20240724,105000,359251340,3240,3240,3240,3240,0
|
|
20240724,104900,359251340,3240,3240,3240,3240,0
|
|
20240724,104800,359251340,3240,3240,3250,3240,5
|
|
20240724,104700,359235125,3250,3245,3250,3245,1002
|
|
20240724,104600,355983630,3235,3235,3235,3235,0
|
|
20240724,104500,355983630,3235,3235,3235,3235,51
|
|
20240724,104400,355818645,3230,3230,3230,3230,105
|
|
20240724,104300,355479495,3235,3235,3235,3235,1001
|
|
20240724,104200,352241260,3245,3245,3245,3245,0
|
|
20240724,104100,352241260,3245,3245,3245,3245,0
|
|
20240724,104000,352241260,3245,3240,3245,3240,11
|
|
20240724,103900,352205595,3235,3235,3235,3235,0
|
|
20240724,103800,352205595,3235,3235,3235,3235,200
|
|
20240724,103700,351558595,3245,3245,3245,3245,50
|
|
20240724,103600,351396345,3245,3245,3245,3245,0
|
|
20240724,103500,351396345,3245,3245,3245,3245,0
|
|
20240724,103400,351396345,3245,3245,3245,3245,0
|
|
20240724,103300,351396345,3245,3245,3245,3245,1
|
|
20240724,103200,351393100,3245,3245,3245,3245,150
|
|
20240724,103100,350906350,3235,3235,3235,3235,0
|
|
20240724,103000,350906350,3235,3245,3245,3235,81
|
|
20240724,102900,350644305,3240,3235,3240,3235,30
|
|
20240724,102800,350547110,3240,3240,3240,3240,9
|
|
20240724,102700,350517950,3245,3245,3245,3245,306
|
|
20240724,102600,349524980,3245,3230,3245,3230,2381
|
|
20240724,102500,341816920,3230,3235,3235,3230,10
|
|
20240724,102400,341784615,3230,3230,3230,3230,1369
|
|
20240724,102300,337362745,3230,3245,3245,3230,39
|
|
20240724,102200,337236500,3245,3245,3245,3245,501
|
|
20240724,102100,335610755,3230,3230,3230,3230,0
|
|
20240724,102000,335610755,3230,3230,3230,3230,0
|
|
20240724,101900,335610755,3230,3235,3235,3230,1080
|
|
20240724,101800,332122280,3235,3235,3235,3235,0
|
|
20240724,101700,332122280,3235,3235,3235,3230,101
|
|
20240724,101600,331795550,3235,3235,3235,3235,0
|
|
20240724,101500,331795550,3235,3230,3235,3230,1165
|
|
20240724,101400,328031245,3230,3230,3230,3230,1606
|
|
20240724,101300,322843865,3235,3240,3245,3235,1075
|
|
20240724,101200,319365955,3245,3245,3245,3245,9
|
|
20240724,101100,319336750,3245,3245,3245,3235,89
|
|
20240724,101000,319048425,3245,3245,3245,3240,30
|
|
20240724,100900,318951100,3240,3240,3240,3240,643
|
|
20240724,100800,316867780,3240,3240,3240,3240,0
|
|
20240724,100700,316867780,3240,3240,3240,3240,3
|
|
20240724,100600,316858060,3240,3240,3240,3240,0
|
|
20240724,100500,316858060,3240,3240,3240,3240,1
|
|
20240724,100400,316854820,3235,3235,3240,3235,923
|
|
20240724,100300,313867295,3240,3240,3240,3235,552
|
|
20240724,100200,312080355,3240,3240,3240,3240,7
|
|
20240724,100100,312057675,3245,3245,3245,3245,1
|
|
20240724,100000,312054430,3245,3235,3245,3230,888
|
|
20240724,095900,309185840,3230,3235,3235,3230,104
|
|
20240724,095800,308849910,3230,3240,3240,3225,3811
|
|
20240724,095700,296535055,3245,3245,3245,3245,0
|
|
20240724,095600,296535055,3245,3245,3245,3245,0
|
|
20240724,095500,296535055,3245,3245,3245,3245,22
|
|
20240724,095400,296463665,3240,3240,3240,3240,21
|
|
20240724,095300,296395625,3245,3245,3245,3245,0
|
|
20240724,095200,296395625,3245,3245,3245,3245,40
|
|
20240724,095100,296265825,3225,3235,3235,3225,700
|
|
20240724,095000,294004750,3235,3240,3240,3235,6
|
|
20240724,094900,293985335,3240,3240,3240,3240,2
|
|
20240724,094800,293978855,3250,3245,3250,3245,3
|
|
20240724,094700,293969110,3250,3250,3250,3250,2
|
|
20240724,094600,293962610,3250,3250,3250,3250,3
|
|
20240724,094500,293952860,3250,3250,3250,3250,1
|
|
20240724,094400,293949610,3245,3235,3245,3235,9623
|
|
20240724,094300,262759175,3235,3240,3240,3205,13379
|
|
20240724,094200,219788550,3235,3215,3235,3200,16818
|
|
20240724,094100,165806325,3215,3230,3230,3215,5000
|
|
20240724,094000,149698285,3235,3235,3235,3235,31
|
|
20240724,093900,149598000,3235,3235,3235,3235,22
|
|
20240724,093800,149526830,3235,3240,3240,3235,545
|
|
20240724,093700,147763750,3240,3240,3240,3240,201
|
|
20240724,093600,147112510,3240,3250,3250,3240,4
|
|
20240724,093500,147099520,3250,3250,3250,3250,23
|
|
20240724,093400,147024770,3230,3245,3245,3230,2
|
|
20240724,093300,147018295,3240,3235,3250,3235,363
|
|
20240724,093200,145843680,3250,3250,3250,3250,0
|
|
20240724,093100,145843680,3250,3235,3250,3230,3797
|
|
20240724,093000,133541935,3235,3235,3235,3235,458
|
|
20240724,092900,132060305,3225,3225,3225,3225,1
|
|
20240724,092800,132057080,3235,3225,3235,3215,530
|
|
20240724,092700,130352520,3235,3235,3235,3235,103
|
|
20240724,092600,130019315,3235,3225,3235,3200,9143
|
|
20240724,092500,100637785,3225,3225,3225,3225,500
|
|
20240724,092400,99025285,3225,3230,3230,3225,3000
|
|
20240724,092300,89349120,3230,3235,3235,3230,461
|
|
20240724,092200,87857810,3235,3230,3235,3230,3068
|
|
20240724,092100,77942115,3235,3235,3235,3235,651
|
|
20240724,092000,75836130,3235,3240,3240,3235,850
|
|
20240724,091900,73082210,3235,3240,3240,3235,1742
|
|
20240724,091800,67444590,3240,3245,3245,3240,1610
|
|
20240724,091700,62227625,3250,3250,3250,3250,1320
|
|
20240724,091600,57937625,3255,3245,3255,3240,1736
|
|
20240724,091500,52304775,3255,3255,3255,3255,1
|
|
20240724,091400,52301520,3250,3250,3250,3250,100
|
|
20240724,091300,51976520,3255,3255,3255,3255,0
|
|
20240724,091200,51976520,3255,3255,3255,3255,0
|
|
20240724,091100,51976520,3255,3265,3265,3255,62
|
|
20240724,091000,51774700,3265,3250,3275,3235,1961
|
|
20240724,090900,45403010,3245,3240,3245,3230,1509
|
|
20240724,090800,40514250,3240,3240,3240,3240,7
|
|
20240724,090700,40491570,3240,3240,3240,3240,112
|
|
20240724,090600,40128690,3230,3225,3230,3225,131
|
|
20240724,090500,39706160,3225,3225,3230,3225,2143
|
|
20240724,090400,32794975,3225,3225,3225,3225,362
|
|
20240724,090300,31627525,3225,3225,3225,3225,31
|
|
20240724,090200,31527550,3245,3240,3245,3215,3349
|
|
20240724,090100,20749510,3235,3235,3235,3235,808
|
|
20240724,090000,18135630,3250,3215,3250,3215,5638
|