646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194300,75652465,3250,3250,3250,3250,2051
|
|
20240722,194200,75652465,3250,3250,3250,3250,0
|
|
20240722,194100,75652465,3250,3250,3250,3250,0
|
|
20240722,194000,75652465,3250,3250,3250,3250,0
|
|
20240722,193900,75652465,3250,3250,3250,3250,0
|
|
20240722,193800,75652465,3250,3250,3250,3250,0
|
|
20240722,193700,75652465,3250,3250,3250,3250,0
|
|
20240722,193600,75652465,3250,3250,3250,3250,0
|
|
20240722,193500,75652465,3250,3250,3250,3250,0
|
|
20240722,193400,75652465,3250,3250,3250,3250,0
|
|
20240722,193300,75652465,3250,3250,3250,3250,0
|
|
20240722,193200,75652465,3250,3250,3250,3250,0
|
|
20240722,193100,75652465,3250,3250,3250,3250,0
|
|
20240722,193000,75652465,3250,3250,3250,3250,0
|
|
20240722,192900,75652465,3250,3250,3250,3250,0
|
|
20240722,192800,75652465,3250,3250,3250,3250,0
|
|
20240722,192700,75652465,3250,3250,3250,3250,0
|
|
20240722,192600,75652465,3250,3250,3250,3250,0
|
|
20240722,192500,75652465,3250,3250,3250,3250,0
|
|
20240722,192400,75652465,3250,3250,3250,3250,0
|
|
20240722,192300,75652465,3250,3250,3250,3250,0
|
|
20240722,192200,75652465,3250,3250,3250,3250,0
|
|
20240722,192100,75652465,3250,3250,3250,3250,0
|
|
20240722,192000,75652465,3250,3250,3250,3250,0
|
|
20240722,191900,75652465,3250,3250,3250,3250,0
|
|
20240722,191800,75652465,3250,3250,3250,3250,0
|
|
20240722,191700,75652465,3250,3250,3250,3250,0
|
|
20240722,191600,75652465,3250,3250,3250,3250,0
|
|
20240722,191500,75652465,3250,3250,3250,3250,0
|
|
20240722,191400,75652465,3250,3250,3250,3250,0
|
|
20240722,191300,75652465,3250,3250,3250,3250,2051
|
|
20240722,191200,75652465,3250,3250,3250,3250,0
|
|
20240722,191100,75652465,3250,3250,3250,3250,0
|
|
20240722,191000,75652465,3250,3250,3250,3250,0
|
|
20240722,190900,75652465,3250,3250,3250,3250,0
|
|
20240722,190800,75652465,3250,3250,3250,3250,0
|
|
20240722,190700,75652465,3250,3250,3250,3250,0
|
|
20240722,190600,75652465,3250,3250,3250,3250,0
|
|
20240722,190500,75652465,3250,3250,3250,3250,0
|
|
20240722,190400,75652465,3250,3250,3250,3250,0
|
|
20240722,190300,75652465,3250,3250,3250,3250,0
|
|
20240722,190200,75652465,3250,3250,3250,3250,0
|
|
20240722,190100,75652465,3250,3250,3250,3250,0
|
|
20240722,190000,75652465,3250,3250,3250,3250,0
|
|
20240722,185900,75652465,3250,3250,3250,3250,0
|
|
20240722,185800,75652465,3250,3250,3250,3250,0
|
|
20240722,185700,75652465,3250,3250,3250,3250,0
|
|
20240722,185600,75652465,3250,3250,3250,3250,0
|
|
20240722,185500,75652465,3250,3250,3250,3250,0
|
|
20240722,185400,75652465,3250,3250,3250,3250,0
|
|
20240722,185300,75652465,3250,3250,3250,3250,0
|
|
20240722,185200,75652465,3250,3250,3250,3250,0
|
|
20240722,185100,75652465,3250,3250,3250,3250,0
|
|
20240722,185000,75652465,3250,3250,3250,3250,0
|
|
20240722,184900,75652465,3250,3250,3250,3250,0
|
|
20240722,184800,75652465,3250,3250,3250,3250,0
|
|
20240722,184700,75652465,3250,3250,3250,3250,0
|
|
20240722,184600,75652465,3250,3250,3250,3250,0
|
|
20240722,184500,75652465,3250,3250,3250,3250,0
|
|
20240722,184400,75652465,3250,3250,3250,3250,0
|
|
20240722,184300,75652465,3250,3250,3250,3250,2051
|
|
20240722,184200,75652465,3250,3250,3250,3250,0
|
|
20240722,184100,75652465,3250,3250,3250,3250,0
|
|
20240722,184000,75652465,3250,3250,3250,3250,0
|
|
20240722,183900,75652465,3250,3250,3250,3250,0
|
|
20240722,183800,75652465,3250,3250,3250,3250,0
|
|
20240722,183700,75652465,3250,3250,3250,3250,0
|
|
20240722,183600,75652465,3250,3250,3250,3250,0
|
|
20240722,183500,75652465,3250,3250,3250,3250,0
|
|
20240722,183400,75652465,3250,3250,3250,3250,0
|
|
20240722,183300,75652465,3250,3250,3250,3250,0
|
|
20240722,183200,75652465,3250,3250,3250,3250,0
|
|
20240722,183100,75652465,3250,3250,3250,3250,0
|
|
20240722,183000,75652465,3250,3250,3250,3250,0
|
|
20240722,182900,75652465,3250,3250,3250,3250,0
|
|
20240722,182800,75652465,3250,3250,3250,3250,0
|
|
20240722,182700,75652465,3250,3250,3250,3250,0
|
|
20240722,182600,75652465,3250,3250,3250,3250,0
|
|
20240722,182500,75652465,3250,3250,3250,3250,0
|
|
20240722,182400,75652465,3250,3250,3250,3250,0
|
|
20240722,182300,75652465,3250,3250,3250,3250,0
|
|
20240722,182200,75652465,3250,3250,3250,3250,0
|
|
20240722,182100,75652465,3250,3250,3250,3250,0
|
|
20240722,182000,75652465,3250,3250,3250,3250,0
|
|
20240722,181900,75652465,3250,3250,3250,3250,0
|
|
20240722,181800,75652465,3250,3250,3250,3250,0
|
|
20240722,181700,75652465,3250,3250,3250,3250,0
|
|
20240722,181600,75652465,3250,3250,3250,3250,0
|
|
20240722,181500,75652465,3250,3250,3250,3250,0
|
|
20240722,181400,75652465,3250,3250,3250,3250,0
|
|
20240722,181300,75652465,3250,3250,3250,3250,2051
|
|
20240722,181200,75652465,3250,3250,3250,3250,0
|
|
20240722,181100,75652465,3250,3250,3250,3250,0
|
|
20240722,181000,75652465,3250,3250,3250,3250,0
|
|
20240722,180900,75652465,3250,3250,3250,3250,0
|
|
20240722,180800,75652465,3250,3250,3250,3250,0
|
|
20240722,180700,75652465,3250,3250,3250,3250,0
|
|
20240722,180600,75652465,3250,3250,3250,3250,0
|
|
20240722,180500,75652465,3250,3250,3250,3250,0
|
|
20240722,180400,75652465,3250,3250,3250,3250,0
|
|
20240722,180300,75652465,3250,3250,3250,3250,0
|
|
20240722,180200,75652465,3250,3250,3250,3250,0
|
|
20240722,180100,75652465,3250,3250,3250,3250,0
|
|
20240722,180000,75652465,3250,3250,3250,3250,0
|
|
20240722,175900,75652465,3250,3250,3250,3250,0
|
|
20240722,175800,75652465,3250,3250,3250,3250,0
|
|
20240722,175700,75652465,3250,3250,3250,3250,0
|
|
20240722,175600,75652465,3250,3250,3250,3250,0
|
|
20240722,175500,75652465,3250,3250,3250,3250,0
|
|
20240722,175400,75652465,3250,3250,3250,3250,0
|
|
20240722,175300,75652465,3250,3250,3250,3250,0
|
|
20240722,175200,75652465,3250,3250,3250,3250,0
|
|
20240722,175100,75652465,3250,3250,3250,3250,0
|
|
20240722,175000,75652465,3250,3250,3250,3250,0
|
|
20240722,174900,75652465,3250,3250,3250,3250,0
|
|
20240722,174800,75652465,3250,3250,3250,3250,0
|
|
20240722,174700,75652465,3250,3250,3250,3250,0
|
|
20240722,174600,75652465,3250,3250,3250,3250,0
|
|
20240722,174500,75652465,3250,3250,3250,3250,0
|
|
20240722,174400,75652465,3250,3250,3250,3250,0
|
|
20240722,174300,75652465,3250,3250,3250,3250,2051
|
|
20240722,174200,75652465,3250,3250,3250,3250,0
|
|
20240722,174100,75652465,3250,3250,3250,3250,0
|
|
20240722,174000,75652465,3250,3250,3250,3250,0
|
|
20240722,173900,75652465,3250,3250,3250,3250,0
|
|
20240722,173800,75652465,3250,3250,3250,3250,0
|
|
20240722,173700,75652465,3250,3250,3250,3250,0
|
|
20240722,173600,75652465,3250,3250,3250,3250,0
|
|
20240722,173500,75652465,3250,3250,3250,3250,0
|
|
20240722,173400,75652465,3250,3250,3250,3250,0
|
|
20240722,173300,75652465,3250,3250,3250,3250,0
|
|
20240722,173200,75652465,3250,3250,3250,3250,0
|
|
20240722,173100,75652465,3250,3250,3250,3250,0
|
|
20240722,173000,75652465,3250,3250,3250,3250,0
|
|
20240722,172900,75652465,3250,3250,3250,3250,0
|
|
20240722,172800,75652465,3250,3250,3250,3250,0
|
|
20240722,172700,75652465,3250,3250,3250,3250,0
|
|
20240722,172600,75652465,3250,3250,3250,3250,0
|
|
20240722,172500,75652465,3250,3250,3250,3250,0
|
|
20240722,172400,75652465,3250,3250,3250,3250,0
|
|
20240722,172300,75652465,3250,3250,3250,3250,0
|
|
20240722,172200,75652465,3250,3250,3250,3250,0
|
|
20240722,172100,75652465,3250,3250,3250,3250,0
|
|
20240722,172000,75652465,3250,3250,3250,3250,0
|
|
20240722,171900,75652465,3250,3250,3250,3250,0
|
|
20240722,171800,75652465,3250,3250,3250,3250,0
|
|
20240722,171700,75652465,3250,3250,3250,3250,0
|
|
20240722,171600,75652465,3250,3250,3250,3250,0
|
|
20240722,171500,75652465,3250,3250,3250,3250,0
|
|
20240722,171400,75652465,3250,3250,3250,3250,0
|
|
20240722,171300,75652465,3250,3250,3250,3250,2051
|
|
20240722,171200,75652465,3250,3250,3250,3250,0
|
|
20240722,171100,75652465,3250,3250,3250,3250,0
|
|
20240722,171000,75652465,3250,3250,3250,3250,0
|
|
20240722,170900,75652465,3250,3250,3250,3250,0
|
|
20240722,170800,75652465,3250,3250,3250,3250,0
|
|
20240722,170700,75652465,3250,3250,3250,3250,0
|
|
20240722,170600,75652465,3250,3250,3250,3250,0
|
|
20240722,170500,75652465,3250,3250,3250,3250,0
|
|
20240722,170400,75652465,3250,3250,3250,3250,0
|
|
20240722,170300,75652465,3250,3250,3250,3250,0
|
|
20240722,170200,75652465,3250,3250,3250,3250,0
|
|
20240722,170100,75652465,3250,3250,3250,3250,0
|
|
20240722,170000,75652465,3250,3250,3250,3250,0
|
|
20240722,165900,75652465,3250,3250,3250,3250,0
|
|
20240722,165800,75652465,3250,3250,3250,3250,0
|
|
20240722,165700,75652465,3250,3250,3250,3250,0
|
|
20240722,165600,75652465,3250,3250,3250,3250,0
|
|
20240722,165500,75652465,3250,3250,3250,3250,0
|
|
20240722,165400,75652465,3250,3250,3250,3250,0
|
|
20240722,165300,75652465,3250,3250,3250,3250,0
|
|
20240722,165200,75652465,3250,3250,3250,3250,0
|
|
20240722,165100,75652465,3250,3250,3250,3250,0
|
|
20240722,165000,75652465,3250,3250,3250,3250,0
|
|
20240722,164900,75652465,3250,3250,3250,3250,0
|
|
20240722,164800,75652465,3250,3250,3250,3250,0
|
|
20240722,164700,75652465,3250,3250,3250,3250,0
|
|
20240722,164600,75652465,3250,3250,3250,3250,0
|
|
20240722,164500,75652465,3250,3250,3250,3250,0
|
|
20240722,164400,75652465,3250,3250,3250,3250,0
|
|
20240722,164300,75652465,3250,3250,3250,3250,2051
|
|
20240722,164200,75652465,3250,3250,3250,3250,0
|
|
20240722,164100,75652465,3250,3250,3250,3250,0
|
|
20240722,164000,75652465,3250,3250,3250,3250,0
|
|
20240722,163900,75652465,3250,3250,3250,3250,0
|
|
20240722,163800,75652465,3250,3250,3250,3250,0
|
|
20240722,163700,75652465,3250,3250,3250,3250,0
|
|
20240722,163600,75652465,3250,3250,3250,3250,0
|
|
20240722,163500,75652465,3250,3250,3250,3250,0
|
|
20240722,163400,75652465,3250,3250,3250,3250,0
|
|
20240722,163300,75652465,3250,3250,3250,3250,0
|
|
20240722,163200,75652465,3250,3250,3250,3250,0
|
|
20240722,163100,75652465,3250,3250,3250,3250,0
|
|
20240722,163000,75652465,3250,3250,3250,3250,0
|
|
20240722,162900,75652465,3250,3250,3250,3250,0
|
|
20240722,162800,75652465,3250,3250,3250,3250,0
|
|
20240722,162700,75652465,3250,3250,3250,3250,0
|
|
20240722,162600,75652465,3250,3250,3250,3250,0
|
|
20240722,162500,75652465,3250,3250,3250,3250,0
|
|
20240722,162400,75652465,3250,3250,3250,3250,0
|
|
20240722,162300,75652465,3250,3250,3250,3250,0
|
|
20240722,162200,75652465,3250,3250,3250,3250,0
|
|
20240722,162100,75652465,3250,3250,3250,3250,0
|
|
20240722,162000,75652465,3250,3250,3250,3250,0
|
|
20240722,161900,75652465,3250,3250,3250,3250,0
|
|
20240722,161800,75652465,3250,3250,3250,3250,0
|
|
20240722,161700,75652465,3250,3250,3250,3250,0
|
|
20240722,161600,75652465,3250,3250,3250,3250,0
|
|
20240722,161500,75652465,3250,3250,3250,3250,0
|
|
20240722,161400,75652465,3250,3250,3250,3250,0
|
|
20240722,161300,75652465,3250,3250,3250,3250,2051
|
|
20240722,161200,75652465,3250,3250,3250,3250,0
|
|
20240722,161100,75652465,3250,3250,3250,3250,0
|
|
20240722,161000,75652465,3250,3250,3250,3250,0
|
|
20240722,160900,75652465,3250,3250,3250,3250,0
|
|
20240722,160800,75652465,3250,3250,3250,3250,0
|
|
20240722,160700,75652465,3250,3250,3250,3250,0
|
|
20240722,160600,75652465,3250,3250,3250,3250,0
|
|
20240722,160500,75652465,3250,3250,3250,3250,0
|
|
20240722,160400,75652465,3250,3250,3250,3250,0
|
|
20240722,160300,75652465,3250,3250,3250,3250,0
|
|
20240722,160200,75652465,3250,3250,3250,3250,0
|
|
20240722,160100,75652465,3250,3250,3250,3250,0
|
|
20240722,160000,75652465,3250,3250,3250,3250,0
|
|
20240722,155900,75652465,3250,3250,3250,3250,0
|
|
20240722,155800,75652465,3250,3250,3250,3250,0
|
|
20240722,155700,75652465,3250,3250,3250,3250,0
|
|
20240722,155600,75652465,3250,3250,3250,3250,0
|
|
20240722,155500,75652465,3250,3250,3250,3250,0
|
|
20240722,155400,75652465,3250,3250,3250,3250,0
|
|
20240722,155300,75652465,3250,3250,3250,3250,0
|
|
20240722,155200,75652465,3250,3250,3250,3250,0
|
|
20240722,155100,75652465,3250,3250,3250,3250,0
|
|
20240722,155000,75652465,3250,3250,3250,3250,0
|
|
20240722,154900,75652465,3250,3250,3250,3250,0
|
|
20240722,154800,75652465,3250,3250,3250,3250,0
|
|
20240722,154700,75652465,3250,3250,3250,3250,0
|
|
20240722,154600,75652465,3250,3250,3250,3250,0
|
|
20240722,154500,75652465,3250,3250,3250,3250,0
|
|
20240722,154400,75652465,3250,3250,3250,3250,0
|
|
20240722,154300,75652465,3250,3250,3250,3250,2051
|
|
20240722,154200,75652465,3250,3250,3250,3250,0
|
|
20240722,154100,75652465,3250,3250,3250,3250,0
|
|
20240722,154000,75652465,3250,3250,3250,3250,0
|
|
20240722,153900,75652465,3250,3250,3250,3250,0
|
|
20240722,153800,75652465,3250,3250,3250,3250,0
|
|
20240722,153700,75652465,3250,3250,3250,3250,0
|
|
20240722,153600,75652465,3250,3250,3250,3250,0
|
|
20240722,153500,75652465,3250,3250,3250,3250,0
|
|
20240722,153400,75652465,3250,3250,3250,3250,0
|
|
20240722,153300,75652465,3250,3250,3250,3250,0
|
|
20240722,153200,75652465,3250,3250,3250,3250,0
|
|
20240722,153100,75652465,3250,3250,3250,3250,0
|
|
20240722,153000,75652465,3250,3250,3250,3250,2051
|
|
20240722,152900,68986715,3245,3245,3245,3245,0
|
|
20240722,152800,68986715,3245,3245,3245,3245,0
|
|
20240722,152700,68986715,3245,3245,3245,3245,0
|
|
20240722,152600,68986715,3245,3245,3245,3245,0
|
|
20240722,152500,68986715,3245,3245,3245,3245,0
|
|
20240722,152400,68986715,3245,3245,3245,3245,0
|
|
20240722,152300,68986715,3245,3245,3245,3245,0
|
|
20240722,152200,68986715,3245,3245,3245,3245,0
|
|
20240722,152100,68986715,3245,3245,3245,3245,0
|
|
20240722,152000,68986715,3245,3245,3245,3245,0
|
|
20240722,151900,68986715,3245,3240,3245,3240,18
|
|
20240722,151800,68928390,3240,3235,3240,3235,131
|
|
20240722,151700,68504600,3235,3235,3235,3225,6
|
|
20240722,151600,68485220,3225,3235,3235,3225,2
|
|
20240722,151500,68478760,3225,3225,3225,3225,20
|
|
20240722,151400,68414260,3235,3235,3235,3235,0
|
|
20240722,151300,68414260,3235,3235,3235,3235,1
|
|
20240722,151200,68411025,3225,3225,3225,3225,0
|
|
20240722,151100,68411025,3225,3225,3225,3225,0
|
|
20240722,151000,68411025,3225,3225,3225,3225,0
|
|
20240722,150900,68411025,3225,3225,3225,3225,1
|
|
20240722,150800,68407800,3235,3235,3235,3235,0
|
|
20240722,150700,68407800,3235,3235,3235,3235,0
|
|
20240722,150600,68407800,3235,3235,3235,3235,0
|
|
20240722,150500,68407800,3235,3235,3235,3235,0
|
|
20240722,150400,68407800,3235,3235,3235,3235,0
|
|
20240722,150300,68407800,3235,3235,3235,3235,0
|
|
20240722,150200,68407800,3235,3235,3235,3235,0
|
|
20240722,150100,68407800,3235,3235,3235,3235,0
|
|
20240722,150000,68407800,3235,3235,3235,3235,1
|
|
20240722,145900,68404565,3220,3220,3220,3220,4
|
|
20240722,145800,68391685,3235,3235,3235,3235,64
|
|
20240722,145700,68184645,3235,3235,3235,3235,0
|
|
20240722,145600,68184645,3235,3235,3235,3235,0
|
|
20240722,145500,68184645,3235,3235,3235,3235,0
|
|
20240722,145400,68184645,3235,3235,3235,3235,0
|
|
20240722,145300,68184645,3235,3235,3235,3235,0
|
|
20240722,145200,68184645,3235,3235,3235,3235,0
|
|
20240722,145100,68184645,3235,3235,3235,3235,0
|
|
20240722,145000,68184645,3235,3235,3235,3235,0
|
|
20240722,144900,68184645,3235,3235,3235,3235,0
|
|
20240722,144800,68184645,3235,3235,3235,3235,0
|
|
20240722,144700,68184645,3235,3235,3235,3235,0
|
|
20240722,144600,68184645,3235,3235,3235,3235,0
|
|
20240722,144500,68184645,3235,3235,3235,3235,0
|
|
20240722,144400,68184645,3235,3235,3235,3235,0
|
|
20240722,144300,68184645,3235,3235,3235,3235,0
|
|
20240722,144200,68184645,3235,3235,3235,3235,0
|
|
20240722,144100,68184645,3235,3235,3235,3235,0
|
|
20240722,144000,68184645,3235,3235,3235,3235,0
|
|
20240722,143900,68184645,3235,3235,3235,3235,0
|
|
20240722,143800,68184645,3235,3235,3235,3235,0
|
|
20240722,143700,68184645,3235,3235,3235,3235,1
|
|
20240722,143600,68181410,3245,3245,3245,3245,0
|
|
20240722,143500,68181410,3245,3245,3245,3245,0
|
|
20240722,143400,68181410,3245,3245,3245,3245,1
|
|
20240722,143300,68178165,3235,3235,3235,3235,1
|
|
20240722,143200,68174930,3245,3245,3245,3245,0
|
|
20240722,143100,68174930,3245,3245,3245,3245,0
|
|
20240722,143000,68174930,3245,3245,3245,3245,50
|
|
20240722,142900,68012680,3245,3245,3245,3245,0
|
|
20240722,142800,68012680,3245,3245,3245,3245,50
|
|
20240722,142700,67850430,3245,3230,3245,3230,243
|
|
20240722,142600,67065525,3230,3225,3230,3215,1451
|
|
20240722,142500,62396755,3245,3245,3245,3245,50
|
|
20240722,142400,62234505,3245,3245,3245,3245,0
|
|
20240722,142300,62234505,3245,3245,3245,3245,50
|
|
20240722,142200,62072255,3250,3230,3250,3220,1001
|
|
20240722,142100,58844465,3230,3230,3230,3230,0
|
|
20240722,142000,58844465,3230,3230,3230,3230,0
|
|
20240722,141900,58844465,3230,3230,3230,3230,0
|
|
20240722,141800,58844465,3230,3230,3230,3230,301
|
|
20240722,141700,57872235,3220,3235,3235,3210,2002
|
|
20240722,141600,51430565,3255,3250,3255,3250,398
|
|
20240722,141500,50137055,3250,3230,3250,3230,5
|
|
20240722,141400,50120885,3230,3230,3230,3230,0
|
|
20240722,141300,50120885,3230,3230,3230,3230,0
|
|
20240722,141200,50120885,3230,3230,3230,3230,0
|
|
20240722,141100,50120885,3230,3230,3230,3230,0
|
|
20240722,141000,50120885,3230,3230,3230,3230,0
|
|
20240722,140900,50120885,3230,3230,3230,3230,0
|
|
20240722,140800,50120885,3230,3230,3230,3230,0
|
|
20240722,140700,50120885,3230,3230,3230,3230,0
|
|
20240722,140600,50120885,3230,3235,3235,3230,250
|
|
20240722,140500,49312935,3230,3230,3230,3230,0
|
|
20240722,140400,49312935,3230,3230,3230,3230,0
|
|
20240722,140300,49312935,3230,3230,3230,3230,0
|
|
20240722,140200,49312935,3230,3230,3230,3230,0
|
|
20240722,140100,49312935,3230,3230,3230,3230,0
|
|
20240722,140000,49312935,3230,3230,3230,3230,0
|
|
20240722,135900,49312935,3230,3230,3230,3230,1
|
|
20240722,135800,49309705,3250,3250,3250,3250,51
|
|
20240722,135700,49143955,3230,3230,3230,3230,1
|
|
20240722,135600,49140725,3250,3250,3250,3250,100
|
|
20240722,135500,48815725,3250,3250,3250,3250,1
|
|
20240722,135400,48812475,3230,3245,3245,3230,55
|
|
20240722,135300,48634545,3245,3245,3245,3245,48
|
|
20240722,135200,48478785,3245,3245,3245,3245,100
|
|
20240722,135100,48154285,3245,3245,3245,3245,0
|
|
20240722,135000,48154285,3245,3245,3245,3230,33
|
|
20240722,134900,48047215,3250,3250,3250,3230,56
|
|
20240722,134800,47865315,3250,3250,3250,3250,0
|
|
20240722,134700,47865315,3250,3250,3250,3250,50
|
|
20240722,134600,47702815,3250,3250,3250,3250,1
|
|
20240722,134500,47699565,3230,3230,3230,3230,1
|
|
20240722,134400,47696335,3250,3250,3250,3250,100
|
|
20240722,134300,47371335,3250,3250,3250,3250,50
|
|
20240722,134200,47208835,3250,3250,3250,3250,0
|
|
20240722,134100,47208835,3250,3250,3250,3250,50
|
|
20240722,134000,47046335,3250,3250,3250,3250,1
|
|
20240722,133900,47043085,3230,3230,3230,3230,1
|
|
20240722,133800,47039855,3250,3250,3250,3245,350
|
|
20240722,133700,45902855,3250,3250,3250,3250,1
|
|
20240722,133600,45899605,3245,3245,3245,3245,0
|
|
20240722,133500,45899605,3245,3245,3245,3245,0
|
|
20240722,133400,45899605,3245,3245,3245,3245,0
|
|
20240722,133300,45899605,3245,3245,3245,3245,0
|
|
20240722,133200,45899605,3245,3245,3245,3245,0
|
|
20240722,133100,45899605,3245,3245,3245,3245,0
|
|
20240722,133000,45899605,3245,3245,3245,3245,0
|
|
20240722,132900,45899605,3245,3245,3245,3245,0
|
|
20240722,132800,45899605,3245,3245,3245,3245,50
|
|
20240722,132700,45737355,3245,3245,3245,3245,50
|
|
20240722,132600,45575105,3245,3245,3245,3245,0
|
|
20240722,132500,45575105,3245,3245,3245,3245,50
|
|
20240722,132400,45412855,3245,3245,3245,3245,0
|
|
20240722,132300,45412855,3245,3250,3250,3245,81
|
|
20240722,132200,45149760,3250,3250,3250,3250,50
|
|
20240722,132100,44987260,3250,3250,3250,3250,0
|
|
20240722,132000,44987260,3250,3250,3250,3250,50
|
|
20240722,131900,44824760,3250,3250,3250,3250,100
|
|
20240722,131800,44499760,3250,3250,3250,3250,0
|
|
20240722,131700,44499760,3250,3250,3250,3250,100
|
|
20240722,131600,44174760,3250,3250,3250,3250,50
|
|
20240722,131500,44012260,3250,3250,3250,3250,3
|
|
20240722,131400,44002510,3220,3220,3220,3220,0
|
|
20240722,131300,44002510,3220,3220,3220,3220,0
|
|
20240722,131200,44002510,3220,3235,3235,3220,1497
|
|
20240722,131100,39169820,3250,3250,3250,3250,100
|
|
20240722,131000,38844820,3250,3250,3250,3250,54
|
|
20240722,130900,38669320,3250,3250,3250,3250,2
|
|
20240722,130800,38662820,3235,3235,3235,3235,0
|
|
20240722,130700,38662820,3235,3235,3235,3235,0
|
|
20240722,130600,38662820,3235,3235,3235,3235,1
|
|
20240722,130500,38659585,3245,3245,3245,3245,92
|
|
20240722,130400,38361045,3245,3245,3245,3245,8
|
|
20240722,130300,38335085,3245,3245,3245,3245,0
|
|
20240722,130200,38335085,3245,3245,3245,3245,50
|
|
20240722,130100,38172835,3245,3250,3250,3245,92
|
|
20240722,130000,37874045,3250,3250,3250,3250,0
|
|
20240722,125900,37874045,3250,3250,3250,3250,50
|
|
20240722,125800,37711545,3250,3250,3250,3250,50
|
|
20240722,125700,37549045,3250,3250,3250,3250,0
|
|
20240722,125600,37549045,3250,3250,3250,3250,51
|
|
20240722,125500,37383295,3245,3250,3250,3245,54
|
|
20240722,125400,37207815,3250,3250,3250,3245,253
|
|
20240722,125300,36386815,3245,3245,3245,3245,0
|
|
20240722,125200,36386815,3245,3245,3245,3245,0
|
|
20240722,125100,36386815,3245,3245,3245,3245,0
|
|
20240722,125000,36386815,3245,3245,3245,3245,0
|
|
20240722,124900,36386815,3245,3245,3245,3245,0
|
|
20240722,124800,36386815,3245,3245,3245,3245,0
|
|
20240722,124700,36386815,3245,3245,3245,3245,0
|
|
20240722,124600,36386815,3245,3245,3245,3245,0
|
|
20240722,124500,36386815,3245,3245,3245,3245,50
|
|
20240722,124400,36224565,3245,3245,3245,3245,50
|
|
20240722,124300,36062315,3250,3250,3250,3250,0
|
|
20240722,124200,36062315,3250,3250,3250,3250,50
|
|
20240722,124100,35899815,3250,3250,3250,3250,50
|
|
20240722,124000,35737315,3250,3250,3250,3250,0
|
|
20240722,123900,35737315,3250,3250,3250,3250,50
|
|
20240722,123800,35574815,3250,3250,3250,3250,50
|
|
20240722,123700,35412315,3250,3250,3250,3250,0
|
|
20240722,123600,35412315,3250,3250,3250,3250,56
|
|
20240722,123500,35230315,3250,3250,3250,3250,50
|
|
20240722,123400,35067815,3250,3250,3250,3250,0
|
|
20240722,123300,35067815,3250,3250,3250,3250,50
|
|
20240722,123200,34905315,3250,3250,3250,3250,50
|
|
20240722,123100,34742815,3250,3250,3250,3250,0
|
|
20240722,123000,34742815,3250,3250,3250,3250,50
|
|
20240722,122900,34580315,3250,3250,3250,3250,50
|
|
20240722,122800,34417815,3250,3250,3250,3250,0
|
|
20240722,122700,34417815,3250,3250,3250,3250,50
|
|
20240722,122600,34255315,3250,3250,3250,3250,100
|
|
20240722,122500,33930315,3250,3250,3250,3250,0
|
|
20240722,122400,33930315,3250,3250,3250,3250,50
|
|
20240722,122300,33767815,3250,3250,3250,3250,100
|
|
20240722,122200,33442815,3250,3230,3250,3230,5
|
|
20240722,122100,33426645,3230,3230,3230,3230,0
|
|
20240722,122000,33426645,3230,3250,3250,3230,101
|
|
20240722,121900,33098415,3250,3230,3250,3230,4
|
|
20240722,121800,33085475,3230,3230,3230,3230,1
|
|
20240722,121700,33082245,3250,3245,3250,3245,101
|
|
20240722,121600,32754495,3245,3245,3245,3245,0
|
|
20240722,121500,32754495,3245,3245,3245,3245,401
|
|
20240722,121400,31453250,3230,3230,3230,3230,0
|
|
20240722,121300,31453250,3230,3230,3230,3230,0
|
|
20240722,121200,31453250,3230,3230,3230,3230,0
|
|
20240722,121100,31453250,3230,3230,3230,3230,0
|
|
20240722,121000,31453250,3230,3230,3230,3230,0
|
|
20240722,120900,31453250,3230,3230,3230,3230,0
|
|
20240722,120800,31453250,3230,3230,3230,3230,0
|
|
20240722,120700,31453250,3230,3230,3230,3230,0
|
|
20240722,120600,31453250,3230,3230,3230,3230,0
|
|
20240722,120500,31453250,3230,3230,3230,3230,0
|
|
20240722,120400,31453250,3230,3230,3230,3230,0
|
|
20240722,120300,31453250,3230,3230,3230,3230,0
|
|
20240722,120200,31453250,3230,3230,3230,3230,1
|
|
20240722,120100,31450020,3245,3235,3245,3235,50
|
|
20240722,120000,31288210,3235,3235,3235,3235,50
|
|
20240722,115900,31126460,3235,3235,3235,3235,50
|
|
20240722,115800,30964710,3235,3235,3235,3235,200
|
|
20240722,115700,30317710,3235,3235,3235,3235,156
|
|
20240722,115600,29813050,3235,3235,3235,3235,0
|
|
20240722,115500,29813050,3235,3235,3235,3235,0
|
|
20240722,115400,29813050,3235,3235,3235,3235,0
|
|
20240722,115300,29813050,3235,3245,3245,3235,51
|
|
20240722,115200,29647565,3245,3245,3245,3245,0
|
|
20240722,115100,29647565,3245,3245,3245,3245,100
|
|
20240722,115000,29323065,3245,3245,3245,3245,100
|
|
20240722,114900,28998565,3245,3245,3245,3245,0
|
|
20240722,114800,28998565,3245,3235,3245,3235,286
|
|
20240722,114700,28070535,3235,3235,3235,3235,0
|
|
20240722,114600,28070535,3235,3235,3235,3235,0
|
|
20240722,114500,28070535,3235,3235,3235,3235,0
|
|
20240722,114400,28070535,3235,3235,3235,3235,0
|
|
20240722,114300,28070535,3235,3235,3235,3235,0
|
|
20240722,114200,28070535,3235,3235,3235,3235,0
|
|
20240722,114100,28070535,3235,3235,3235,3235,0
|
|
20240722,114000,28070535,3235,3235,3235,3235,0
|
|
20240722,113900,28070535,3235,3235,3235,3235,689
|
|
20240722,113800,25841620,3235,3235,3235,3235,0
|
|
20240722,113700,25841620,3235,3235,3235,3235,0
|
|
20240722,113600,25841620,3235,3235,3235,3235,0
|
|
20240722,113500,25841620,3235,3235,3235,3235,0
|
|
20240722,113400,25841620,3235,3235,3235,3235,0
|
|
20240722,113300,25841620,3235,3235,3235,3235,0
|
|
20240722,113200,25841620,3235,3240,3240,3235,90
|
|
20240722,113100,25550220,3240,3240,3240,3240,68
|
|
20240722,113000,25329900,3245,3245,3245,3245,55
|
|
20240722,112900,25151425,3245,3255,3255,3245,693
|
|
20240722,112800,22896710,3255,3255,3255,3255,1
|
|
20240722,112700,22893455,3245,3245,3245,3245,0
|
|
20240722,112600,22893455,3245,3245,3245,3245,0
|
|
20240722,112500,22893455,3245,3245,3245,3245,0
|
|
20240722,112400,22893455,3245,3245,3245,3245,0
|
|
20240722,112300,22893455,3245,3245,3245,3245,0
|
|
20240722,112200,22893455,3245,3245,3245,3245,0
|
|
20240722,112100,22893455,3245,3245,3245,3245,0
|
|
20240722,112000,22893455,3245,3245,3245,3245,0
|
|
20240722,111900,22893455,3245,3245,3245,3245,0
|
|
20240722,111800,22893455,3245,3245,3245,3245,0
|
|
20240722,111700,22893455,3245,3245,3245,3245,157
|
|
20240722,111600,22383990,3245,3245,3245,3245,432
|
|
20240722,111500,20982150,3240,3240,3240,3240,0
|
|
20240722,111400,20982150,3240,3240,3240,3240,0
|
|
20240722,111300,20982150,3240,3240,3240,3240,0
|
|
20240722,111200,20982150,3240,3240,3240,3240,0
|
|
20240722,111100,20982150,3240,3245,3245,3240,31
|
|
20240722,111000,20881560,3240,3240,3240,3240,60
|
|
20240722,110900,20687160,3240,3240,3240,3240,0
|
|
20240722,110800,20687160,3240,3240,3240,3240,0
|
|
20240722,110700,20687160,3240,3240,3240,3240,1
|
|
20240722,110600,20683920,3245,3245,3245,3245,350
|
|
20240722,110500,19548170,3245,3245,3245,3245,1
|
|
20240722,110400,19544925,3240,3240,3240,3240,0
|
|
20240722,110300,19544925,3240,3240,3240,3240,0
|
|
20240722,110200,19544925,3240,3240,3240,3240,0
|
|
20240722,110100,19544925,3240,3240,3240,3240,0
|
|
20240722,110000,19544925,3240,3240,3240,3240,0
|
|
20240722,105900,19544925,3240,3240,3240,3240,0
|
|
20240722,105800,19544925,3240,3240,3240,3240,0
|
|
20240722,105700,19544925,3240,3240,3240,3240,0
|
|
20240722,105600,19544925,3240,3240,3240,3240,0
|
|
20240722,105500,19544925,3240,3240,3240,3240,0
|
|
20240722,105400,19544925,3240,3240,3240,3240,0
|
|
20240722,105300,19544925,3240,3240,3240,3240,29
|
|
20240722,105200,19450965,3245,3245,3245,3245,50
|
|
20240722,105100,19288715,3245,3245,3245,3245,51
|
|
20240722,105000,19123220,3240,3240,3240,3240,1
|
|
20240722,104900,19119980,3245,3245,3245,3245,429
|
|
20240722,104800,17727875,3245,3245,3245,3245,0
|
|
20240722,104700,17727875,3245,3245,3245,3245,0
|
|
20240722,104600,17727875,3245,3245,3245,3245,0
|
|
20240722,104500,17727875,3245,3245,3245,3245,0
|
|
20240722,104400,17727875,3245,3245,3245,3245,0
|
|
20240722,104300,17727875,3245,3245,3245,3245,1
|
|
20240722,104200,17724630,3255,3255,3255,3255,1
|
|
20240722,104100,17721375,3245,3245,3245,3245,0
|
|
20240722,104000,17721375,3245,3245,3245,3245,0
|
|
20240722,103900,17721375,3245,3245,3245,3245,0
|
|
20240722,103800,17721375,3245,3245,3245,3245,20
|
|
20240722,103700,17656475,3245,3245,3245,3245,0
|
|
20240722,103600,17656475,3245,3245,3245,3245,231
|
|
20240722,103500,16906880,3245,3245,3245,3245,0
|
|
20240722,103400,16906880,3245,3245,3245,3245,0
|
|
20240722,103300,16906880,3245,3245,3245,3245,0
|
|
20240722,103200,16906880,3245,3245,3245,3245,0
|
|
20240722,103100,16906880,3245,3245,3245,3245,0
|
|
20240722,103000,16906880,3245,3245,3245,3245,74
|
|
20240722,102900,16666750,3245,3245,3245,3245,0
|
|
20240722,102800,16666750,3245,3245,3245,3245,304
|
|
20240722,102700,15680270,3245,3245,3245,3245,33
|
|
20240722,102600,15573185,3245,3245,3245,3245,0
|
|
20240722,102500,15573185,3245,3245,3245,3245,40
|
|
20240722,102400,15443385,3240,3240,3240,3240,0
|
|
20240722,102300,15443385,3240,3240,3240,3240,0
|
|
20240722,102200,15443385,3240,3240,3240,3240,0
|
|
20240722,102100,15443385,3240,3240,3240,3240,26
|
|
20240722,102000,15359145,3240,3240,3240,3240,0
|
|
20240722,101900,15359145,3240,3240,3240,3240,50
|
|
20240722,101800,15197145,3240,3240,3240,3240,50
|
|
20240722,101700,15035145,3240,3240,3240,3240,0
|
|
20240722,101600,15035145,3240,3240,3240,3240,50
|
|
20240722,101500,14873145,3240,3240,3240,3240,59
|
|
20240722,101400,14681985,3240,3235,3240,3235,60
|
|
20240722,101300,14487830,3235,3235,3235,3235,76
|
|
20240722,101200,14241970,3235,3235,3235,3235,50
|
|
20240722,101100,14080220,3235,3235,3235,3235,0
|
|
20240722,101000,14080220,3235,3235,3235,3235,50
|
|
20240722,100900,13918470,3235,3235,3235,3235,60
|
|
20240722,100800,13724370,3235,3235,3235,3235,0
|
|
20240722,100700,13724370,3235,3235,3235,3235,50
|
|
20240722,100600,13562620,3235,3235,3235,3235,151
|
|
20240722,100500,13074135,3235,3235,3235,3235,1
|
|
20240722,100400,13070900,3235,3235,3235,3235,50
|
|
20240722,100300,12909150,3235,3235,3235,3235,50
|
|
20240722,100200,12747400,3235,3235,3235,3235,12
|
|
20240722,100100,12708580,3235,3235,3235,3235,313
|
|
20240722,100000,11696025,3240,3240,3240,3240,488
|
|
20240722,095900,10114905,3245,3245,3245,3245,163
|
|
20240722,095800,9585970,3260,3260,3260,3260,50
|
|
20240722,095700,9422970,3265,3265,3265,3265,50
|
|
20240722,095600,9259720,3270,3270,3270,3270,0
|
|
20240722,095500,9259720,3270,3270,3270,3270,50
|
|
20240722,095400,9096220,3270,3270,3270,3270,50
|
|
20240722,095300,8932720,3270,3270,3270,3270,0
|
|
20240722,095200,8932720,3270,3270,3270,3270,50
|
|
20240722,095100,8769220,3270,3270,3270,3270,100
|
|
20240722,095000,8442220,3270,3270,3270,3270,0
|
|
20240722,094900,8442220,3270,3270,3270,3270,50
|
|
20240722,094800,8278720,3270,3270,3270,3270,50
|
|
20240722,094700,8115220,3270,3270,3270,3270,0
|
|
20240722,094600,8115220,3270,3270,3270,3245,312
|
|
20240722,094500,7101680,3250,3260,3260,3250,664
|
|
20240722,094400,4942240,3255,3255,3255,3255,0
|
|
20240722,094300,4942240,3255,3255,3255,3255,0
|
|
20240722,094200,4942240,3255,3255,3255,3255,0
|
|
20240722,094100,4942240,3255,3255,3255,3255,0
|
|
20240722,094000,4942240,3255,3255,3255,3255,0
|
|
20240722,093900,4942240,3255,3255,3255,3255,0
|
|
20240722,093800,4942240,3255,3255,3255,3255,0
|
|
20240722,093700,4942240,3255,3255,3255,3255,200
|
|
20240722,093600,4291240,3255,3255,3255,3255,0
|
|
20240722,093500,4291240,3255,3255,3255,3255,0
|
|
20240722,093400,4291240,3255,3255,3255,3255,0
|
|
20240722,093300,4291240,3255,3255,3255,3255,0
|
|
20240722,093200,4291240,3255,3255,3255,3255,50
|
|
20240722,093100,4128490,3255,3260,3260,3255,400
|
|
20240722,093000,2826465,3270,3270,3270,3270,50
|
|
20240722,092900,2662965,3270,3270,3270,3270,0
|
|
20240722,092800,2662965,3270,3270,3270,3270,0
|
|
20240722,092700,2662965,3270,3270,3270,3270,6
|
|
20240722,092600,2643345,3265,3265,3265,3265,10
|
|
20240722,092500,2610695,3265,3265,3265,3265,0
|
|
20240722,092400,2610695,3265,3265,3265,3265,0
|
|
20240722,092300,2610695,3265,3265,3265,3265,0
|
|
20240722,092200,2610695,3265,3265,3265,3265,1
|
|
20240722,092100,2607430,3270,3270,3270,3270,0
|
|
20240722,092000,2607430,3270,3270,3270,3270,1
|
|
20240722,091900,2604160,3265,3265,3265,3265,0
|
|
20240722,091800,2604160,3265,3265,3265,3265,0
|
|
20240722,091700,2604160,3265,3265,3265,3265,0
|
|
20240722,091600,2604160,3265,3265,3265,3265,0
|
|
20240722,091500,2604160,3265,3265,3265,3265,0
|
|
20240722,091400,2604160,3265,3265,3265,3265,31
|
|
20240722,091300,2502945,3270,3270,3270,3270,0
|
|
20240722,091200,2502945,3270,3270,3270,3270,0
|
|
20240722,091100,2502945,3270,3270,3270,3270,0
|
|
20240722,091000,2502945,3270,3270,3270,3270,0
|
|
20240722,090900,2502945,3270,3270,3270,3270,0
|
|
20240722,090800,2502945,3270,3270,3270,3270,0
|
|
20240722,090700,2502945,3270,3270,3270,3270,10
|
|
20240722,090600,2470245,3270,3270,3270,3270,0
|
|
20240722,090500,2470245,3270,3270,3270,3270,0
|
|
20240722,090400,2470245,3270,3270,3270,3270,0
|
|
20240722,090300,2470245,3270,3260,3270,3255,401
|
|
20240722,090200,1163710,3265,3265,3265,3265,82
|
|
20240722,090100,895980,3270,3270,3270,3270,0
|
|
20240722,090000,895980,3270,3270,3270,3270,274
|