646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194300,60581845,3250,3250,3250,3250,9
|
|
20240724,194200,60581845,3250,3250,3250,3250,0
|
|
20240724,194100,60581845,3250,3250,3250,3250,0
|
|
20240724,194000,60581845,3250,3250,3250,3250,0
|
|
20240724,193900,60581845,3250,3250,3250,3250,0
|
|
20240724,193800,60581845,3250,3250,3250,3250,0
|
|
20240724,193700,60581845,3250,3250,3250,3250,0
|
|
20240724,193600,60581845,3250,3250,3250,3250,0
|
|
20240724,193500,60581845,3250,3250,3250,3250,0
|
|
20240724,193400,60581845,3250,3250,3250,3250,0
|
|
20240724,193300,60581845,3250,3250,3250,3250,0
|
|
20240724,193200,60581845,3250,3250,3250,3250,0
|
|
20240724,193100,60581845,3250,3250,3250,3250,0
|
|
20240724,193000,60581845,3250,3250,3250,3250,0
|
|
20240724,192900,60581845,3250,3250,3250,3250,0
|
|
20240724,192800,60581845,3250,3250,3250,3250,0
|
|
20240724,192700,60581845,3250,3250,3250,3250,0
|
|
20240724,192600,60581845,3250,3250,3250,3250,0
|
|
20240724,192500,60581845,3250,3250,3250,3250,0
|
|
20240724,192400,60581845,3250,3250,3250,3250,0
|
|
20240724,192300,60581845,3250,3250,3250,3250,0
|
|
20240724,192200,60581845,3250,3250,3250,3250,0
|
|
20240724,192100,60581845,3250,3250,3250,3250,0
|
|
20240724,192000,60581845,3250,3250,3250,3250,0
|
|
20240724,191900,60581845,3250,3250,3250,3250,0
|
|
20240724,191800,60581845,3250,3250,3250,3250,0
|
|
20240724,191700,60581845,3250,3250,3250,3250,0
|
|
20240724,191600,60581845,3250,3250,3250,3250,0
|
|
20240724,191500,60581845,3250,3250,3250,3250,0
|
|
20240724,191400,60581845,3250,3250,3250,3250,0
|
|
20240724,191300,60581845,3250,3250,3250,3250,9
|
|
20240724,191200,60581845,3250,3250,3250,3250,0
|
|
20240724,191100,60581845,3250,3250,3250,3250,0
|
|
20240724,191000,60581845,3250,3250,3250,3250,0
|
|
20240724,190900,60581845,3250,3250,3250,3250,0
|
|
20240724,190800,60581845,3250,3250,3250,3250,0
|
|
20240724,190700,60581845,3250,3250,3250,3250,0
|
|
20240724,190600,60581845,3250,3250,3250,3250,0
|
|
20240724,190500,60581845,3250,3250,3250,3250,0
|
|
20240724,190400,60581845,3250,3250,3250,3250,0
|
|
20240724,190300,60581845,3250,3250,3250,3250,0
|
|
20240724,190200,60581845,3250,3250,3250,3250,0
|
|
20240724,190100,60581845,3250,3250,3250,3250,0
|
|
20240724,190000,60581845,3250,3250,3250,3250,0
|
|
20240724,185900,60581845,3250,3250,3250,3250,0
|
|
20240724,185800,60581845,3250,3250,3250,3250,0
|
|
20240724,185700,60581845,3250,3250,3250,3250,0
|
|
20240724,185600,60581845,3250,3250,3250,3250,0
|
|
20240724,185500,60581845,3250,3250,3250,3250,0
|
|
20240724,185400,60581845,3250,3250,3250,3250,0
|
|
20240724,185300,60581845,3250,3250,3250,3250,0
|
|
20240724,185200,60581845,3250,3250,3250,3250,0
|
|
20240724,185100,60581845,3250,3250,3250,3250,0
|
|
20240724,185000,60581845,3250,3250,3250,3250,0
|
|
20240724,184900,60581845,3250,3250,3250,3250,0
|
|
20240724,184800,60581845,3250,3250,3250,3250,0
|
|
20240724,184700,60581845,3250,3250,3250,3250,0
|
|
20240724,184600,60581845,3250,3250,3250,3250,0
|
|
20240724,184500,60581845,3250,3250,3250,3250,0
|
|
20240724,184400,60581845,3250,3250,3250,3250,0
|
|
20240724,184300,60581845,3250,3250,3250,3250,9
|
|
20240724,184200,60581845,3250,3250,3250,3250,0
|
|
20240724,184100,60581845,3250,3250,3250,3250,0
|
|
20240724,184000,60581845,3250,3250,3250,3250,0
|
|
20240724,183900,60581845,3250,3250,3250,3250,0
|
|
20240724,183800,60581845,3250,3250,3250,3250,0
|
|
20240724,183700,60581845,3250,3250,3250,3250,0
|
|
20240724,183600,60581845,3250,3250,3250,3250,0
|
|
20240724,183500,60581845,3250,3250,3250,3250,0
|
|
20240724,183400,60581845,3250,3250,3250,3250,0
|
|
20240724,183300,60581845,3250,3250,3250,3250,0
|
|
20240724,183200,60581845,3250,3250,3250,3250,0
|
|
20240724,183100,60581845,3250,3250,3250,3250,0
|
|
20240724,183000,60581845,3250,3250,3250,3250,0
|
|
20240724,182900,60581845,3250,3250,3250,3250,0
|
|
20240724,182800,60581845,3250,3250,3250,3250,0
|
|
20240724,182700,60581845,3250,3250,3250,3250,0
|
|
20240724,182600,60581845,3250,3250,3250,3250,0
|
|
20240724,182500,60581845,3250,3250,3250,3250,0
|
|
20240724,182400,60581845,3250,3250,3250,3250,0
|
|
20240724,182300,60581845,3250,3250,3250,3250,0
|
|
20240724,182200,60581845,3250,3250,3250,3250,0
|
|
20240724,182100,60581845,3250,3250,3250,3250,0
|
|
20240724,182000,60581845,3250,3250,3250,3250,0
|
|
20240724,181900,60581845,3250,3250,3250,3250,0
|
|
20240724,181800,60581845,3250,3250,3250,3250,0
|
|
20240724,181700,60581845,3250,3250,3250,3250,0
|
|
20240724,181600,60581845,3250,3250,3250,3250,0
|
|
20240724,181500,60581845,3250,3250,3250,3250,0
|
|
20240724,181400,60581845,3250,3250,3250,3250,0
|
|
20240724,181300,60581845,3250,3250,3250,3250,9
|
|
20240724,181200,60581845,3250,3250,3250,3250,0
|
|
20240724,181100,60581845,3250,3250,3250,3250,0
|
|
20240724,181000,60581845,3250,3250,3250,3250,0
|
|
20240724,180900,60581845,3250,3250,3250,3250,0
|
|
20240724,180800,60581845,3250,3250,3250,3250,0
|
|
20240724,180700,60581845,3250,3250,3250,3250,0
|
|
20240724,180600,60581845,3250,3250,3250,3250,0
|
|
20240724,180500,60581845,3250,3250,3250,3250,0
|
|
20240724,180400,60581845,3250,3250,3250,3250,0
|
|
20240724,180300,60581845,3250,3250,3250,3250,0
|
|
20240724,180200,60581845,3250,3250,3250,3250,0
|
|
20240724,180100,60581845,3250,3250,3250,3250,0
|
|
20240724,180000,60581845,3250,3250,3250,3250,0
|
|
20240724,175900,60581845,3250,3250,3250,3250,0
|
|
20240724,175800,60581845,3250,3250,3250,3250,0
|
|
20240724,175700,60581845,3250,3250,3250,3250,0
|
|
20240724,175600,60581845,3250,3250,3250,3250,0
|
|
20240724,175500,60581845,3250,3250,3250,3250,0
|
|
20240724,175400,60581845,3250,3250,3250,3250,0
|
|
20240724,175300,60581845,3250,3250,3250,3250,0
|
|
20240724,175200,60581845,3250,3250,3250,3250,0
|
|
20240724,175100,60581845,3250,3250,3250,3250,0
|
|
20240724,175000,60581845,3250,3250,3250,3250,0
|
|
20240724,174900,60581845,3250,3250,3250,3250,0
|
|
20240724,174800,60581845,3250,3250,3250,3250,0
|
|
20240724,174700,60581845,3250,3250,3250,3250,0
|
|
20240724,174600,60581845,3250,3250,3250,3250,0
|
|
20240724,174500,60581845,3250,3250,3250,3250,0
|
|
20240724,174400,60581845,3250,3250,3250,3250,0
|
|
20240724,174300,60581845,3250,3250,3250,3250,9
|
|
20240724,174200,60581845,3250,3250,3250,3250,0
|
|
20240724,174100,60581845,3250,3250,3250,3250,0
|
|
20240724,174000,60581845,3250,3250,3250,3250,0
|
|
20240724,173900,60581845,3250,3250,3250,3250,0
|
|
20240724,173800,60581845,3250,3250,3250,3250,0
|
|
20240724,173700,60581845,3250,3250,3250,3250,0
|
|
20240724,173600,60581845,3250,3250,3250,3250,0
|
|
20240724,173500,60581845,3250,3250,3250,3250,0
|
|
20240724,173400,60581845,3250,3250,3250,3250,0
|
|
20240724,173300,60581845,3250,3250,3250,3250,0
|
|
20240724,173200,60581845,3250,3250,3250,3250,0
|
|
20240724,173100,60581845,3250,3250,3250,3250,0
|
|
20240724,173000,60581845,3250,3250,3250,3250,0
|
|
20240724,172900,60581845,3250,3250,3250,3250,0
|
|
20240724,172800,60581845,3250,3250,3250,3250,0
|
|
20240724,172700,60581845,3250,3250,3250,3250,0
|
|
20240724,172600,60581845,3250,3250,3250,3250,0
|
|
20240724,172500,60581845,3250,3250,3250,3250,0
|
|
20240724,172400,60581845,3250,3250,3250,3250,0
|
|
20240724,172300,60581845,3250,3250,3250,3250,0
|
|
20240724,172200,60581845,3250,3250,3250,3250,0
|
|
20240724,172100,60581845,3250,3250,3250,3250,0
|
|
20240724,172000,60581845,3250,3250,3250,3250,0
|
|
20240724,171900,60581845,3250,3250,3250,3250,0
|
|
20240724,171800,60581845,3250,3250,3250,3250,0
|
|
20240724,171700,60581845,3250,3250,3250,3250,0
|
|
20240724,171600,60581845,3250,3250,3250,3250,0
|
|
20240724,171500,60581845,3250,3250,3250,3250,0
|
|
20240724,171400,60581845,3250,3250,3250,3250,0
|
|
20240724,171300,60581845,3250,3250,3250,3250,9
|
|
20240724,171200,60581845,3250,3250,3250,3250,0
|
|
20240724,171100,60581845,3250,3250,3250,3250,0
|
|
20240724,171000,60581845,3250,3250,3250,3250,0
|
|
20240724,170900,60581845,3250,3250,3250,3250,0
|
|
20240724,170800,60581845,3250,3250,3250,3250,0
|
|
20240724,170700,60581845,3250,3250,3250,3250,0
|
|
20240724,170600,60581845,3250,3250,3250,3250,0
|
|
20240724,170500,60581845,3250,3250,3250,3250,0
|
|
20240724,170400,60581845,3250,3250,3250,3250,0
|
|
20240724,170300,60581845,3250,3250,3250,3250,0
|
|
20240724,170200,60581845,3250,3250,3250,3250,0
|
|
20240724,170100,60581845,3250,3250,3250,3250,0
|
|
20240724,170000,60581845,3250,3250,3250,3250,0
|
|
20240724,165900,60581845,3250,3250,3250,3250,0
|
|
20240724,165800,60581845,3250,3250,3250,3250,0
|
|
20240724,165700,60581845,3250,3250,3250,3250,0
|
|
20240724,165600,60581845,3250,3250,3250,3250,0
|
|
20240724,165500,60581845,3250,3250,3250,3250,0
|
|
20240724,165400,60581845,3250,3250,3250,3250,0
|
|
20240724,165300,60581845,3250,3250,3250,3250,0
|
|
20240724,165200,60581845,3250,3250,3250,3250,0
|
|
20240724,165100,60581845,3250,3250,3250,3250,0
|
|
20240724,165000,60581845,3250,3250,3250,3250,0
|
|
20240724,164900,60581845,3250,3250,3250,3250,0
|
|
20240724,164800,60581845,3250,3250,3250,3250,0
|
|
20240724,164700,60581845,3250,3250,3250,3250,0
|
|
20240724,164600,60581845,3250,3250,3250,3250,0
|
|
20240724,164500,60581845,3250,3250,3250,3250,0
|
|
20240724,164400,60581845,3250,3250,3250,3250,0
|
|
20240724,164300,60581845,3250,3250,3250,3250,9
|
|
20240724,164200,60581845,3250,3250,3250,3250,0
|
|
20240724,164100,60581845,3250,3250,3250,3250,0
|
|
20240724,164000,60581845,3250,3250,3250,3250,0
|
|
20240724,163900,60581845,3250,3250,3250,3250,0
|
|
20240724,163800,60581845,3250,3250,3250,3250,0
|
|
20240724,163700,60581845,3250,3250,3250,3250,0
|
|
20240724,163600,60581845,3250,3250,3250,3250,0
|
|
20240724,163500,60581845,3250,3250,3250,3250,0
|
|
20240724,163400,60581845,3250,3250,3250,3250,0
|
|
20240724,163300,60581845,3250,3250,3250,3250,0
|
|
20240724,163200,60581845,3250,3250,3250,3250,0
|
|
20240724,163100,60581845,3250,3250,3250,3250,0
|
|
20240724,163000,60581845,3250,3250,3250,3250,0
|
|
20240724,162900,60581845,3250,3250,3250,3250,0
|
|
20240724,162800,60581845,3250,3250,3250,3250,0
|
|
20240724,162700,60581845,3250,3250,3250,3250,0
|
|
20240724,162600,60581845,3250,3250,3250,3250,0
|
|
20240724,162500,60581845,3250,3250,3250,3250,0
|
|
20240724,162400,60581845,3250,3250,3250,3250,0
|
|
20240724,162300,60581845,3250,3250,3250,3250,0
|
|
20240724,162200,60581845,3250,3250,3250,3250,0
|
|
20240724,162100,60581845,3250,3250,3250,3250,0
|
|
20240724,162000,60581845,3250,3250,3250,3250,0
|
|
20240724,161900,60581845,3250,3250,3250,3250,0
|
|
20240724,161800,60581845,3250,3250,3250,3250,0
|
|
20240724,161700,60581845,3250,3250,3250,3250,0
|
|
20240724,161600,60581845,3250,3250,3250,3250,0
|
|
20240724,161500,60581845,3250,3250,3250,3250,0
|
|
20240724,161400,60581845,3250,3250,3250,3250,0
|
|
20240724,161300,60581845,3250,3250,3250,3250,9
|
|
20240724,161200,60581845,3250,3250,3250,3250,0
|
|
20240724,161100,60581845,3250,3250,3250,3250,0
|
|
20240724,161000,60581845,3250,3250,3250,3250,0
|
|
20240724,160900,60581845,3250,3250,3250,3250,0
|
|
20240724,160800,60581845,3250,3250,3250,3250,0
|
|
20240724,160700,60581845,3250,3250,3250,3250,0
|
|
20240724,160600,60581845,3250,3250,3250,3250,0
|
|
20240724,160500,60581845,3250,3250,3250,3250,0
|
|
20240724,160400,60581845,3250,3250,3250,3250,0
|
|
20240724,160300,60581845,3250,3250,3250,3250,0
|
|
20240724,160200,60581845,3250,3250,3250,3250,0
|
|
20240724,160100,60581845,3250,3250,3250,3250,0
|
|
20240724,160000,60581845,3250,3250,3250,3250,0
|
|
20240724,155900,60581845,3250,3250,3250,3250,0
|
|
20240724,155800,60581845,3250,3250,3250,3250,0
|
|
20240724,155700,60581845,3250,3250,3250,3250,0
|
|
20240724,155600,60581845,3250,3250,3250,3250,0
|
|
20240724,155500,60581845,3250,3250,3250,3250,0
|
|
20240724,155400,60581845,3250,3250,3250,3250,0
|
|
20240724,155300,60581845,3250,3250,3250,3250,0
|
|
20240724,155200,60581845,3250,3250,3250,3250,0
|
|
20240724,155100,60581845,3250,3250,3250,3250,0
|
|
20240724,155000,60581845,3250,3250,3250,3250,0
|
|
20240724,154900,60581845,3250,3250,3250,3250,0
|
|
20240724,154800,60581845,3250,3250,3250,3250,0
|
|
20240724,154700,60581845,3250,3250,3250,3250,0
|
|
20240724,154600,60581845,3250,3250,3250,3250,0
|
|
20240724,154500,60581845,3250,3250,3250,3250,0
|
|
20240724,154400,60581845,3250,3250,3250,3250,0
|
|
20240724,154300,60581845,3250,3250,3250,3250,9
|
|
20240724,154200,60581845,3250,3250,3250,3250,0
|
|
20240724,154100,60581845,3250,3250,3250,3250,0
|
|
20240724,154000,60581845,3250,3250,3250,3250,0
|
|
20240724,153900,60581845,3250,3250,3250,3250,0
|
|
20240724,153800,60581845,3250,3250,3250,3250,0
|
|
20240724,153700,60581845,3250,3250,3250,3250,0
|
|
20240724,153600,60581845,3250,3250,3250,3250,0
|
|
20240724,153500,60581845,3250,3250,3250,3250,0
|
|
20240724,153400,60581845,3250,3250,3250,3250,0
|
|
20240724,153300,60581845,3250,3250,3250,3250,0
|
|
20240724,153200,60581845,3250,3250,3250,3250,0
|
|
20240724,153100,60581845,3250,3250,3250,3250,0
|
|
20240724,153000,60581845,3250,3250,3250,3250,9
|
|
20240724,152900,60552595,3270,3270,3270,3270,0
|
|
20240724,152800,60552595,3270,3270,3270,3270,0
|
|
20240724,152700,60552595,3270,3270,3270,3270,0
|
|
20240724,152600,60552595,3270,3270,3270,3270,0
|
|
20240724,152500,60552595,3270,3270,3270,3270,0
|
|
20240724,152400,60552595,3270,3270,3270,3270,0
|
|
20240724,152300,60552595,3270,3270,3270,3270,0
|
|
20240724,152200,60552595,3270,3270,3270,3270,0
|
|
20240724,152100,60552595,3270,3270,3270,3270,0
|
|
20240724,152000,60552595,3270,3270,3270,3270,0
|
|
20240724,151900,60552595,3270,3270,3270,3270,0
|
|
20240724,151800,60552595,3270,3270,3270,3270,0
|
|
20240724,151700,60552595,3270,3270,3270,3270,0
|
|
20240724,151600,60552595,3270,3270,3270,3270,2
|
|
20240724,151500,60546055,3240,3250,3250,3240,1000
|
|
20240724,151400,57304605,3250,3250,3250,3250,0
|
|
20240724,151300,57304605,3250,3265,3265,3250,200
|
|
20240724,151200,56653730,3270,3270,3270,3270,0
|
|
20240724,151100,56653730,3270,3270,3270,3270,0
|
|
20240724,151000,56653730,3270,3270,3270,3270,0
|
|
20240724,150900,56653730,3270,3270,3270,3270,0
|
|
20240724,150800,56653730,3270,3270,3270,3270,0
|
|
20240724,150700,56653730,3270,3270,3270,3270,0
|
|
20240724,150600,56653730,3270,3270,3270,3270,0
|
|
20240724,150500,56653730,3270,3270,3270,3270,0
|
|
20240724,150400,56653730,3270,3270,3270,3270,0
|
|
20240724,150300,56653730,3270,3270,3270,3270,0
|
|
20240724,150200,56653730,3270,3270,3270,3270,0
|
|
20240724,150100,56653730,3270,3270,3270,3270,0
|
|
20240724,150000,56653730,3270,3270,3270,3270,0
|
|
20240724,145900,56653730,3270,3270,3270,3270,0
|
|
20240724,145800,56653730,3270,3270,3270,3270,0
|
|
20240724,145700,56653730,3270,3270,3270,3270,0
|
|
20240724,145600,56653730,3270,3270,3270,3270,0
|
|
20240724,145500,56653730,3270,3270,3270,3270,0
|
|
20240724,145400,56653730,3270,3265,3270,3265,4
|
|
20240724,145300,56640665,3265,3265,3265,3265,1
|
|
20240724,145200,56637400,3270,3270,3270,3270,0
|
|
20240724,145100,56637400,3270,3270,3270,3270,0
|
|
20240724,145000,56637400,3270,3270,3270,3270,0
|
|
20240724,144900,56637400,3270,3270,3270,3270,0
|
|
20240724,144800,56637400,3270,3270,3270,3270,0
|
|
20240724,144700,56637400,3270,3270,3270,3270,0
|
|
20240724,144600,56637400,3270,3270,3270,3270,0
|
|
20240724,144500,56637400,3270,3270,3270,3270,0
|
|
20240724,144400,56637400,3270,3270,3270,3270,0
|
|
20240724,144300,56637400,3270,3270,3270,3270,0
|
|
20240724,144200,56637400,3270,3270,3270,3270,0
|
|
20240724,144100,56637400,3270,3270,3270,3270,0
|
|
20240724,144000,56637400,3270,3270,3270,3270,0
|
|
20240724,143900,56637400,3270,3270,3270,3270,0
|
|
20240724,143800,56637400,3270,3270,3270,3270,0
|
|
20240724,143700,56637400,3270,3270,3270,3270,0
|
|
20240724,143600,56637400,3270,3270,3270,3270,0
|
|
20240724,143500,56637400,3270,3265,3270,3265,520
|
|
20240724,143400,54939500,3270,3270,3270,3270,0
|
|
20240724,143300,54939500,3270,3270,3270,3270,0
|
|
20240724,143200,54939500,3270,3270,3270,3270,0
|
|
20240724,143100,54939500,3270,3270,3270,3270,0
|
|
20240724,143000,54939500,3270,3270,3270,3270,1
|
|
20240724,142900,54936230,3265,3265,3265,3265,0
|
|
20240724,142800,54936230,3265,3265,3265,3265,0
|
|
20240724,142700,54936230,3265,3265,3265,3265,0
|
|
20240724,142600,54936230,3265,3265,3265,3265,0
|
|
20240724,142500,54936230,3265,3265,3265,3265,0
|
|
20240724,142400,54936230,3265,3265,3265,3265,0
|
|
20240724,142300,54936230,3265,3265,3265,3265,0
|
|
20240724,142200,54936230,3265,3265,3265,3265,0
|
|
20240724,142100,54936230,3265,3265,3265,3265,0
|
|
20240724,142000,54936230,3265,3265,3265,3265,0
|
|
20240724,141900,54936230,3265,3265,3265,3265,0
|
|
20240724,141800,54936230,3265,3265,3265,3265,0
|
|
20240724,141700,54936230,3265,3265,3265,3265,1
|
|
20240724,141600,54932965,3270,3270,3270,3270,875
|
|
20240724,141500,52071715,3270,3270,3270,3270,0
|
|
20240724,141400,52071715,3270,3270,3270,3270,0
|
|
20240724,141300,52071715,3270,3270,3270,3270,80
|
|
20240724,141200,51810115,3270,3270,3270,3270,100
|
|
20240724,141100,51483115,3270,3270,3270,3270,45
|
|
20240724,141000,51335965,3265,3265,3265,3265,0
|
|
20240724,140900,51335965,3265,3265,3265,3265,0
|
|
20240724,140800,51335965,3265,3265,3265,3265,0
|
|
20240724,140700,51335965,3265,3265,3265,3265,0
|
|
20240724,140600,51335965,3265,3265,3265,3265,0
|
|
20240724,140500,51335965,3265,3265,3265,3265,0
|
|
20240724,140400,51335965,3265,3265,3265,3265,0
|
|
20240724,140300,51335965,3265,3265,3265,3265,0
|
|
20240724,140200,51335965,3265,3265,3265,3265,0
|
|
20240724,140100,51335965,3265,3265,3265,3265,0
|
|
20240724,140000,51335965,3265,3265,3265,3265,0
|
|
20240724,135900,51335965,3265,3265,3265,3265,0
|
|
20240724,135800,51335965,3265,3265,3265,3265,0
|
|
20240724,135700,51335965,3265,3265,3265,3265,0
|
|
20240724,135600,51335965,3265,3265,3265,3265,0
|
|
20240724,135500,51335965,3265,3265,3265,3265,0
|
|
20240724,135400,51335965,3265,3265,3265,3265,0
|
|
20240724,135300,51335965,3265,3265,3265,3265,39
|
|
20240724,135200,51208630,3290,3290,3290,3290,50
|
|
20240724,135100,51044130,3290,3290,3290,3290,0
|
|
20240724,135000,51044130,3290,3290,3290,3290,50
|
|
20240724,134900,50879630,3290,3290,3290,3290,150
|
|
20240724,134800,50386130,3290,3290,3290,3290,0
|
|
20240724,134700,50386130,3290,3290,3290,3290,50
|
|
20240724,134600,50221630,3290,3290,3290,3290,50
|
|
20240724,134500,50057130,3290,3290,3290,3290,0
|
|
20240724,134400,50057130,3290,3290,3290,3290,54
|
|
20240724,134300,49879470,3290,3290,3290,3290,68
|
|
20240724,134200,49655750,3290,3290,3290,3290,0
|
|
20240724,134100,49655750,3290,3290,3290,3290,50
|
|
20240724,134000,49491250,3290,3295,3295,3290,57
|
|
20240724,133900,49303715,3290,3290,3290,3290,50
|
|
20240724,133800,49139215,3290,3290,3290,3290,0
|
|
20240724,133700,49139215,3290,3290,3290,3290,44
|
|
20240724,133600,48994455,3290,3290,3290,3290,0
|
|
20240724,133500,48994455,3290,3290,3290,3290,50
|
|
20240724,133400,48829955,3290,3290,3290,3290,50
|
|
20240724,133300,48665455,3295,3295,3295,3295,0
|
|
20240724,133200,48665455,3295,3295,3295,3295,50
|
|
20240724,133100,48500705,3295,3295,3295,3295,55
|
|
20240724,133000,48319480,3295,3295,3295,3295,0
|
|
20240724,132900,48319480,3295,3295,3295,3295,50
|
|
20240724,132800,48154730,3295,3295,3295,3295,50
|
|
20240724,132700,47989980,3295,3290,3295,3290,4
|
|
20240724,132600,47976815,3290,3290,3290,3290,100
|
|
20240724,132500,47647815,3290,3290,3290,3290,0
|
|
20240724,132400,47647815,3290,3290,3290,3290,2
|
|
20240724,132300,47641235,3295,3295,3295,3295,50
|
|
20240724,132200,47476485,3295,3295,3295,3295,51
|
|
20240724,132100,47308440,3290,3290,3290,3290,100
|
|
20240724,132000,46979440,3290,3290,3290,3290,0
|
|
20240724,131900,46979440,3290,3290,3290,3290,0
|
|
20240724,131800,46979440,3290,3290,3290,3290,10
|
|
20240724,131700,46946540,3290,3290,3290,3290,34
|
|
20240724,131600,46834680,3290,3290,3290,3290,50
|
|
20240724,131500,46670180,3290,3290,3290,3290,0
|
|
20240724,131400,46670180,3290,3290,3290,3290,50
|
|
20240724,131300,46505680,3290,3290,3290,3290,50
|
|
20240724,131200,46341180,3290,3290,3290,3290,0
|
|
20240724,131100,46341180,3290,3290,3290,3290,50
|
|
20240724,131000,46176680,3290,3290,3290,3290,50
|
|
20240724,130900,46012180,3290,3290,3290,3290,100
|
|
20240724,130800,45683180,3290,3290,3290,3290,0
|
|
20240724,130700,45683180,3290,3295,3295,3290,200
|
|
20240724,130600,45024430,3295,3295,3295,3295,0
|
|
20240724,130500,45024430,3295,3290,3295,3290,152
|
|
20240724,130400,44524345,3270,3270,3270,3270,0
|
|
20240724,130300,44524345,3270,3270,3270,3270,0
|
|
20240724,130200,44524345,3270,3270,3270,3270,0
|
|
20240724,130100,44524345,3270,3270,3270,3270,0
|
|
20240724,130000,44524345,3270,3270,3270,3270,0
|
|
20240724,125900,44524345,3270,3270,3270,3270,0
|
|
20240724,125800,44524345,3270,3270,3270,3270,0
|
|
20240724,125700,44524345,3270,3270,3270,3270,0
|
|
20240724,125600,44524345,3270,3270,3270,3270,0
|
|
20240724,125500,44524345,3270,3270,3270,3270,50
|
|
20240724,125400,44360845,3270,3270,3270,3270,0
|
|
20240724,125300,44360845,3270,3270,3270,3270,50
|
|
20240724,125200,44197345,3270,3270,3270,3270,118
|
|
20240724,125100,43811485,3270,3270,3270,3270,0
|
|
20240724,125000,43811485,3270,3270,3270,3270,100
|
|
20240724,124900,43484485,3270,3270,3270,3270,529
|
|
20240724,124800,41754655,3270,3270,3270,3270,0
|
|
20240724,124700,41754655,3270,3270,3270,3270,4
|
|
20240724,124600,41741575,3260,3260,3260,3260,0
|
|
20240724,124500,41741575,3260,3260,3260,3260,0
|
|
20240724,124400,41741575,3260,3260,3260,3260,0
|
|
20240724,124300,41741575,3260,3260,3260,3260,0
|
|
20240724,124200,41741575,3260,3260,3260,3260,0
|
|
20240724,124100,41741575,3260,3260,3260,3260,0
|
|
20240724,124000,41741575,3260,3260,3260,3260,0
|
|
20240724,123900,41741575,3260,3260,3260,3260,0
|
|
20240724,123800,41741575,3260,3260,3260,3260,0
|
|
20240724,123700,41741575,3260,3260,3260,3260,0
|
|
20240724,123600,41741575,3260,3260,3260,3260,0
|
|
20240724,123500,41741575,3260,3260,3260,3260,0
|
|
20240724,123400,41741575,3260,3260,3260,3260,0
|
|
20240724,123300,41741575,3260,3260,3260,3260,4
|
|
20240724,123200,41728535,3295,3295,3295,3295,50
|
|
20240724,123100,41563785,3295,3295,3295,3290,154
|
|
20240724,123000,41056855,3290,3290,3290,3290,0
|
|
20240724,122900,41056855,3290,3290,3290,3290,0
|
|
20240724,122800,41056855,3290,3290,3290,3290,50
|
|
20240724,122700,40892355,3290,3290,3290,3290,0
|
|
20240724,122600,40892355,3290,3290,3290,3290,50
|
|
20240724,122500,40727855,3290,3290,3290,3290,100
|
|
20240724,122400,40398855,3290,3290,3290,3290,0
|
|
20240724,122300,40398855,3290,3290,3290,3290,0
|
|
20240724,122200,40398855,3290,3290,3290,3290,0
|
|
20240724,122100,40398855,3290,3290,3290,3290,100
|
|
20240724,122000,40069855,3290,3290,3290,3290,100
|
|
20240724,121900,39740855,3290,3290,3290,3290,0
|
|
20240724,121800,39740855,3290,3290,3290,3290,178
|
|
20240724,121700,39155235,3285,3285,3285,3285,0
|
|
20240724,121600,39155235,3285,3285,3285,3285,0
|
|
20240724,121500,39155235,3285,3285,3285,3285,0
|
|
20240724,121400,39155235,3285,3285,3285,3285,50
|
|
20240724,121300,38990985,3285,3285,3285,3285,300
|
|
20240724,121200,38005485,3285,3285,3285,3285,0
|
|
20240724,121100,38005485,3285,3285,3285,3285,0
|
|
20240724,121000,38005485,3285,3285,3285,3285,0
|
|
20240724,120900,38005485,3285,3285,3285,3285,0
|
|
20240724,120800,38005485,3285,3285,3285,3285,0
|
|
20240724,120700,38005485,3285,3285,3285,3285,0
|
|
20240724,120600,38005485,3285,3285,3285,3285,0
|
|
20240724,120500,38005485,3285,3285,3285,3285,102
|
|
20240724,120400,37670415,3285,3285,3285,3285,0
|
|
20240724,120300,37670415,3285,3285,3285,3285,48
|
|
20240724,120200,37512735,3285,3285,3285,3285,500
|
|
20240724,120100,35870235,3285,3285,3285,3285,19
|
|
20240724,120000,35807820,3280,3280,3280,3280,0
|
|
20240724,115900,35807820,3280,3280,3280,3280,0
|
|
20240724,115800,35807820,3280,3280,3280,3280,0
|
|
20240724,115700,35807820,3280,3280,3280,3280,0
|
|
20240724,115600,35807820,3280,3280,3280,3280,4
|
|
20240724,115500,35794700,3275,3275,3275,3275,0
|
|
20240724,115400,35794700,3275,3275,3275,3275,0
|
|
20240724,115300,35794700,3275,3275,3275,3275,0
|
|
20240724,115200,35794700,3275,3275,3275,3275,0
|
|
20240724,115100,35794700,3275,3275,3275,3275,18
|
|
20240724,115000,35735750,3270,3270,3270,3270,0
|
|
20240724,114900,35735750,3270,3270,3270,3270,1
|
|
20240724,114800,35732480,3265,3265,3265,3265,0
|
|
20240724,114700,35732480,3265,3265,3265,3265,0
|
|
20240724,114600,35732480,3265,3265,3265,3265,0
|
|
20240724,114500,35732480,3265,3265,3265,3265,0
|
|
20240724,114400,35732480,3265,3295,3295,3265,80
|
|
20240724,114300,35469690,3295,3295,3295,3295,0
|
|
20240724,114200,35469690,3295,3295,3295,3295,50
|
|
20240724,114100,35304940,3300,3300,3300,3300,50
|
|
20240724,114000,35139940,3300,3300,3300,3300,0
|
|
20240724,113900,35139940,3300,3300,3300,3300,50
|
|
20240724,113800,34974940,3300,3300,3300,3300,50
|
|
20240724,113700,34809940,3300,3300,3300,3300,0
|
|
20240724,113600,34809940,3300,3300,3300,3300,50
|
|
20240724,113500,34644940,3300,3300,3300,3300,50
|
|
20240724,113400,34479940,3300,3300,3300,3300,1
|
|
20240724,113300,34476640,3285,3285,3285,3285,136
|
|
20240724,113200,34029880,3300,3295,3300,3295,300
|
|
20240724,113100,33041375,3295,3300,3300,3295,3
|
|
20240724,113000,33031485,3290,3290,3290,3290,100
|
|
20240724,112900,32702485,3290,3280,3290,3280,12
|
|
20240724,112800,32663115,3280,3275,3280,3275,35
|
|
20240724,112700,32548485,3275,3275,3275,3275,6
|
|
20240724,112600,32528835,3275,3270,3275,3270,30
|
|
20240724,112500,32430730,3270,3270,3270,3270,1
|
|
20240724,112400,32427460,3270,3265,3270,3265,78
|
|
20240724,112300,32172785,3265,3260,3265,3260,12
|
|
20240724,112200,32133655,3260,3260,3260,3260,1
|
|
20240724,112100,32130395,3250,3250,3250,3250,0
|
|
20240724,112000,32130395,3250,3250,3250,3250,0
|
|
20240724,111900,32130395,3250,3250,3250,3250,0
|
|
20240724,111800,32130395,3250,3250,3250,3250,0
|
|
20240724,111700,32130395,3250,3250,3250,3250,0
|
|
20240724,111600,32130395,3250,3250,3250,3250,423
|
|
20240724,111500,30755645,3250,3250,3250,3250,100
|
|
20240724,111400,30430645,3250,3250,3250,3250,50
|
|
20240724,111300,30268145,3250,3245,3250,3245,5
|
|
20240724,111200,30251915,3240,3240,3240,3240,0
|
|
20240724,111100,30251915,3240,3240,3240,3240,0
|
|
20240724,111000,30251915,3240,3240,3240,3240,1
|
|
20240724,110900,30248675,3250,3250,3250,3250,50
|
|
20240724,110800,30086175,3250,3250,3250,3250,0
|
|
20240724,110700,30086175,3250,3250,3250,3250,50
|
|
20240724,110600,29923675,3250,3240,3250,3240,66
|
|
20240724,110500,29709825,3240,3240,3240,3240,0
|
|
20240724,110400,29709825,3240,3240,3240,3240,100
|
|
20240724,110300,29385825,3240,3240,3240,3240,50
|
|
20240724,110200,29223825,3240,3240,3240,3240,0
|
|
20240724,110100,29223825,3240,3240,3240,3240,69
|
|
20240724,110000,29000265,3235,3235,3235,3235,12
|
|
20240724,105900,28961445,3240,3240,3240,3240,1
|
|
20240724,105800,28958205,3240,3240,3240,3240,153
|
|
20240724,105700,28462485,3235,3240,3240,3235,75
|
|
20240724,105600,28219490,3240,3240,3240,3240,1000
|
|
20240724,105500,24979490,3240,3240,3240,3240,51
|
|
20240724,105400,24814250,3235,3235,3235,3235,0
|
|
20240724,105300,24814250,3235,3235,3235,3235,0
|
|
20240724,105200,24814250,3235,3235,3235,3235,200
|
|
20240724,105100,24167250,3240,3240,3240,3240,50
|
|
20240724,105000,24005250,3240,3240,3240,3240,0
|
|
20240724,104900,24005250,3240,3240,3240,3240,51
|
|
20240724,104800,23840010,3240,3240,3240,3240,50
|
|
20240724,104700,23678010,3240,3240,3240,3240,0
|
|
20240724,104600,23678010,3240,3240,3240,3240,50
|
|
20240724,104500,23516010,3240,3240,3240,3240,68
|
|
20240724,104400,23295690,3240,3240,3240,3240,0
|
|
20240724,104300,23295690,3240,3240,3240,3240,50
|
|
20240724,104200,23133690,3240,3240,3240,3240,50
|
|
20240724,104100,22971690,3240,3240,3240,3240,0
|
|
20240724,104000,22971690,3240,3240,3240,3240,50
|
|
20240724,103900,22809690,3240,3240,3240,3240,100
|
|
20240724,103800,22485690,3240,3240,3240,3240,0
|
|
20240724,103700,22485690,3240,3240,3240,3240,50
|
|
20240724,103600,22323690,3240,3240,3240,3240,68
|
|
20240724,103500,22103370,3240,3240,3240,3240,1
|
|
20240724,103400,22100130,3235,3235,3235,3235,1
|
|
20240724,103300,22096895,3240,3240,3240,3240,50
|
|
20240724,103200,21934895,3240,3240,3240,3240,0
|
|
20240724,103100,21934895,3240,3240,3240,3240,73
|
|
20240724,103000,21698375,3240,3240,3240,3240,50
|
|
20240724,102900,21536375,3240,3240,3240,3240,0
|
|
20240724,102800,21536375,3240,3240,3240,3240,68
|
|
20240724,102700,21316055,3240,3240,3240,3240,50
|
|
20240724,102600,21154055,3240,3240,3240,3240,0
|
|
20240724,102500,21154055,3240,3240,3240,3240,50
|
|
20240724,102400,20992055,3240,3240,3240,3240,50
|
|
20240724,102300,20830055,3240,3240,3240,3240,0
|
|
20240724,102200,20830055,3240,3240,3240,3240,50
|
|
20240724,102100,20668055,3240,3240,3240,3240,68
|
|
20240724,102000,20447735,3240,3240,3240,3240,0
|
|
20240724,101900,20447735,3240,3240,3240,3240,107
|
|
20240724,101800,20101055,3240,3240,3240,3240,50
|
|
20240724,101700,19939055,3240,3240,3240,3240,2
|
|
20240724,101600,19932575,3240,3240,3240,3240,50
|
|
20240724,101500,19770575,3240,3240,3240,3240,50
|
|
20240724,101400,19608575,3240,3240,3240,3240,0
|
|
20240724,101300,19608575,3240,3240,3240,3240,50
|
|
20240724,101200,19446575,3240,3240,3240,3240,50
|
|
20240724,101100,19284575,3240,3240,3240,3240,10
|
|
20240724,101000,19252175,3240,3240,3240,3240,50
|
|
20240724,100900,19090175,3240,3240,3240,3240,55
|
|
20240724,100800,18911975,3240,3235,3240,3235,102
|
|
20240724,100700,18581750,3240,3240,3240,3240,120
|
|
20240724,100600,18192950,3240,3240,3240,3240,280
|
|
20240724,100500,17285750,3240,3240,3240,3240,50
|
|
20240724,100400,17123750,3235,3245,3245,3235,257
|
|
20240724,100300,16291565,3245,3245,3245,3245,75
|
|
20240724,100200,16048190,3245,3245,3245,3245,117
|
|
20240724,100100,15668525,3245,3245,3245,3245,59
|
|
20240724,100000,15477070,3250,3250,3250,3245,304
|
|
20240724,095900,14489320,3250,3250,3250,3250,11
|
|
20240724,095800,14453570,3245,3250,3250,3245,80
|
|
20240724,095700,14193720,3250,3250,3250,3250,55
|
|
20240724,095600,14014970,3250,3250,3250,3250,10
|
|
20240724,095500,13982470,3250,3250,3250,3250,115
|
|
20240724,095400,13608720,3250,3250,3250,3250,105
|
|
20240724,095300,13267470,3250,3250,3250,3250,0
|
|
20240724,095200,13267470,3250,3250,3250,3250,51
|
|
20240724,095100,13101720,3240,3240,3240,3240,4
|
|
20240724,095000,13088760,3240,3240,3240,3240,0
|
|
20240724,094900,13088760,3240,3240,3240,3240,0
|
|
20240724,094800,13088760,3240,3250,3250,3240,565
|
|
20240724,094700,11257610,3250,3250,3250,3250,10
|
|
20240724,094600,11225110,3250,3245,3250,3245,69
|
|
20240724,094500,11000950,3250,3250,3250,3250,50
|
|
20240724,094400,10838450,3250,3250,3250,3250,0
|
|
20240724,094300,10838450,3250,3250,3250,3250,65
|
|
20240724,094200,10627200,3250,3250,3250,3250,52
|
|
20240724,094100,10458200,3250,3250,3250,3250,0
|
|
20240724,094000,10458200,3250,3250,3250,3250,50
|
|
20240724,093900,10295700,3250,3245,3250,3245,36
|
|
20240724,093800,10178875,3245,3245,3245,3245,3
|
|
20240724,093700,10169140,3245,3250,3250,3245,53
|
|
20240724,093600,9996905,3250,3250,3250,3250,65
|
|
20240724,093500,9785655,3250,3250,3250,3250,14
|
|
20240724,093400,9740155,3250,3250,3250,3250,102
|
|
20240724,093300,9408655,3250,3250,3250,3250,50
|
|
20240724,093200,9246155,3250,3250,3250,3250,4
|
|
20240724,093100,9233155,3250,3240,3250,3240,55
|
|
20240724,093000,9054445,3240,3240,3240,3240,0
|
|
20240724,092900,9054445,3240,3240,3240,3240,0
|
|
20240724,092800,9054445,3240,3240,3240,3240,0
|
|
20240724,092700,9054445,3240,3240,3240,3240,0
|
|
20240724,092600,9054445,3240,3240,3240,3240,0
|
|
20240724,092500,9054445,3240,3240,3240,3240,0
|
|
20240724,092400,9054445,3240,3240,3240,3240,0
|
|
20240724,092300,9054445,3240,3240,3240,3240,500
|
|
20240724,092200,7434445,3250,3250,3250,3250,0
|
|
20240724,092100,7434445,3250,3250,3250,3250,0
|
|
20240724,092000,7434445,3250,3250,3250,3250,4
|
|
20240724,091900,7421445,3250,3250,3250,3250,0
|
|
20240724,091800,7421445,3250,3250,3250,3250,0
|
|
20240724,091700,7421445,3250,3250,3250,3250,76
|
|
20240724,091600,7174445,3250,3250,3250,3250,11
|
|
20240724,091500,7138695,3250,3250,3250,3250,0
|
|
20240724,091400,7138695,3250,3250,3250,3250,0
|
|
20240724,091300,7138695,3250,3250,3250,3250,0
|
|
20240724,091200,7138695,3250,3250,3250,3250,0
|
|
20240724,091100,7138695,3250,3250,3250,3250,0
|
|
20240724,091000,7138695,3250,3250,3250,3250,131
|
|
20240724,090900,6712945,3250,3250,3250,3250,0
|
|
20240724,090800,6712945,3250,3250,3250,3250,0
|
|
20240724,090700,6712945,3250,3250,3250,3250,0
|
|
20240724,090600,6712945,3250,3245,3250,3240,1808
|
|
20240724,090500,850515,3245,3245,3245,3245,0
|
|
20240724,090400,850515,3245,3245,3245,3245,0
|
|
20240724,090300,850515,3245,3245,3245,3245,0
|
|
20240724,090200,850515,3245,3245,3245,3245,0
|
|
20240724,090100,850515,3245,3245,3245,3245,200
|
|
20240724,090000,201515,3250,3250,3250,3250,61
|