649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194600,631771185,4920,4920,4920,4920,3208
|
|
20240724,194500,631771185,4920,4920,4920,4920,0
|
|
20240724,194400,631771185,4920,4920,4920,4920,0
|
|
20240724,194300,631771185,4920,4920,4920,4920,0
|
|
20240724,194200,631771185,4920,4920,4920,4920,0
|
|
20240724,194100,631771185,4920,4920,4920,4920,0
|
|
20240724,194000,631771185,4920,4920,4920,4920,0
|
|
20240724,193900,631771185,4920,4920,4920,4920,0
|
|
20240724,193800,631771185,4920,4920,4920,4920,0
|
|
20240724,193700,631771185,4920,4920,4920,4920,0
|
|
20240724,193600,631771185,4920,4920,4920,4920,0
|
|
20240724,193500,631771185,4920,4920,4920,4920,0
|
|
20240724,193400,631771185,4920,4920,4920,4920,0
|
|
20240724,193300,631771185,4920,4920,4920,4920,0
|
|
20240724,193200,631771185,4920,4920,4920,4920,0
|
|
20240724,193100,631771185,4920,4920,4920,4920,0
|
|
20240724,193000,631771185,4920,4920,4920,4920,0
|
|
20240724,192900,631771185,4920,4920,4920,4920,0
|
|
20240724,192800,631771185,4920,4920,4920,4920,0
|
|
20240724,192700,631771185,4920,4920,4920,4920,0
|
|
20240724,192600,631771185,4920,4920,4920,4920,0
|
|
20240724,192500,631771185,4920,4920,4920,4920,0
|
|
20240724,192400,631771185,4920,4920,4920,4920,0
|
|
20240724,192300,631771185,4920,4920,4920,4920,0
|
|
20240724,192200,631771185,4920,4920,4920,4920,0
|
|
20240724,192100,631771185,4920,4920,4920,4920,0
|
|
20240724,192000,631771185,4920,4920,4920,4920,0
|
|
20240724,191900,631771185,4920,4920,4920,4920,0
|
|
20240724,191800,631771185,4920,4920,4920,4920,0
|
|
20240724,191700,631771185,4920,4920,4920,4920,0
|
|
20240724,191600,631771185,4920,4920,4920,4920,3208
|
|
20240724,191500,631771185,4920,4920,4920,4920,0
|
|
20240724,191400,631771185,4920,4920,4920,4920,0
|
|
20240724,191300,631771185,4920,4920,4920,4920,0
|
|
20240724,191200,631771185,4920,4920,4920,4920,0
|
|
20240724,191100,631771185,4920,4920,4920,4920,0
|
|
20240724,191000,631771185,4920,4920,4920,4920,0
|
|
20240724,190900,631771185,4920,4920,4920,4920,0
|
|
20240724,190800,631771185,4920,4920,4920,4920,0
|
|
20240724,190700,631771185,4920,4920,4920,4920,0
|
|
20240724,190600,631771185,4920,4920,4920,4920,0
|
|
20240724,190500,631771185,4920,4920,4920,4920,0
|
|
20240724,190400,631771185,4920,4920,4920,4920,0
|
|
20240724,190300,631771185,4920,4920,4920,4920,0
|
|
20240724,190200,631771185,4920,4920,4920,4920,0
|
|
20240724,190100,631771185,4920,4920,4920,4920,0
|
|
20240724,190000,631771185,4920,4920,4920,4920,0
|
|
20240724,185900,631771185,4920,4920,4920,4920,0
|
|
20240724,185800,631771185,4920,4920,4920,4920,0
|
|
20240724,185700,631771185,4920,4920,4920,4920,0
|
|
20240724,185600,631771185,4920,4920,4920,4920,0
|
|
20240724,185500,631771185,4920,4920,4920,4920,0
|
|
20240724,185400,631771185,4920,4920,4920,4920,0
|
|
20240724,185300,631771185,4920,4920,4920,4920,0
|
|
20240724,185200,631771185,4920,4920,4920,4920,0
|
|
20240724,185100,631771185,4920,4920,4920,4920,0
|
|
20240724,185000,631771185,4920,4920,4920,4920,0
|
|
20240724,184900,631771185,4920,4920,4920,4920,0
|
|
20240724,184800,631771185,4920,4920,4920,4920,0
|
|
20240724,184700,631771185,4920,4920,4920,4920,0
|
|
20240724,184600,631771185,4920,4920,4920,4920,3208
|
|
20240724,184500,631771185,4920,4920,4920,4920,0
|
|
20240724,184400,631771185,4920,4920,4920,4920,0
|
|
20240724,184300,631771185,4920,4920,4920,4920,0
|
|
20240724,184200,631771185,4920,4920,4920,4920,0
|
|
20240724,184100,631771185,4920,4920,4920,4920,0
|
|
20240724,184000,631771185,4920,4920,4920,4920,0
|
|
20240724,183900,631771185,4920,4920,4920,4920,0
|
|
20240724,183800,631771185,4920,4920,4920,4920,0
|
|
20240724,183700,631771185,4920,4920,4920,4920,0
|
|
20240724,183600,631771185,4920,4920,4920,4920,0
|
|
20240724,183500,631771185,4920,4920,4920,4920,0
|
|
20240724,183400,631771185,4920,4920,4920,4920,0
|
|
20240724,183300,631771185,4920,4920,4920,4920,0
|
|
20240724,183200,631771185,4920,4920,4920,4920,0
|
|
20240724,183100,631771185,4920,4920,4920,4920,0
|
|
20240724,183000,631771185,4920,4920,4920,4920,0
|
|
20240724,182900,631771185,4920,4920,4920,4920,0
|
|
20240724,182800,631771185,4920,4920,4920,4920,0
|
|
20240724,182700,631771185,4920,4920,4920,4920,0
|
|
20240724,182600,631771185,4920,4920,4920,4920,0
|
|
20240724,182500,631771185,4920,4920,4920,4920,0
|
|
20240724,182400,631771185,4920,4920,4920,4920,0
|
|
20240724,182300,631771185,4920,4920,4920,4920,0
|
|
20240724,182200,631771185,4920,4920,4920,4920,0
|
|
20240724,182100,631771185,4920,4920,4920,4920,0
|
|
20240724,182000,631771185,4920,4920,4920,4920,0
|
|
20240724,181900,631771185,4920,4920,4920,4920,0
|
|
20240724,181800,631771185,4920,4920,4920,4920,0
|
|
20240724,181700,631771185,4920,4920,4920,4920,0
|
|
20240724,181600,631771185,4920,4920,4920,4920,3208
|
|
20240724,181500,631771185,4920,4920,4920,4920,0
|
|
20240724,181400,631771185,4920,4920,4920,4920,0
|
|
20240724,181300,631771185,4920,4920,4920,4920,0
|
|
20240724,181200,631771185,4920,4920,4920,4920,0
|
|
20240724,181100,631771185,4920,4920,4920,4920,0
|
|
20240724,181000,631771185,4920,4920,4920,4920,0
|
|
20240724,180900,631771185,4920,4920,4920,4920,0
|
|
20240724,180800,631771185,4920,4920,4920,4920,0
|
|
20240724,180700,631771185,4920,4920,4920,4920,0
|
|
20240724,180600,631771185,4920,4920,4920,4920,0
|
|
20240724,180500,631771185,4920,4920,4920,4920,0
|
|
20240724,180400,631771185,4920,4920,4920,4920,0
|
|
20240724,180300,631771185,4920,4920,4920,4920,0
|
|
20240724,180200,631771185,4920,4920,4920,4920,0
|
|
20240724,180100,631771185,4920,4920,4920,4920,0
|
|
20240724,180000,631771185,4920,4920,4920,4920,0
|
|
20240724,175900,631771185,4920,4920,4920,4920,0
|
|
20240724,175800,631771185,4920,4920,4920,4920,0
|
|
20240724,175700,631771185,4920,4920,4920,4920,0
|
|
20240724,175600,631771185,4920,4920,4920,4920,0
|
|
20240724,175500,631771185,4920,4920,4920,4920,0
|
|
20240724,175400,631771185,4920,4920,4920,4920,0
|
|
20240724,175300,631771185,4920,4920,4920,4920,0
|
|
20240724,175200,631771185,4920,4920,4920,4920,0
|
|
20240724,175100,631771185,4920,4920,4920,4920,0
|
|
20240724,175000,631771185,4920,4920,4920,4920,0
|
|
20240724,174900,631771185,4920,4920,4920,4920,0
|
|
20240724,174800,631771185,4920,4920,4920,4920,0
|
|
20240724,174700,631771185,4920,4920,4920,4920,0
|
|
20240724,174600,631771185,4920,4920,4920,4920,3208
|
|
20240724,174500,631771185,4920,4920,4920,4920,0
|
|
20240724,174400,631771185,4920,4920,4920,4920,0
|
|
20240724,174300,631771185,4920,4920,4920,4920,0
|
|
20240724,174200,631771185,4920,4920,4920,4920,0
|
|
20240724,174100,631771185,4920,4920,4920,4920,0
|
|
20240724,174000,631771185,4920,4920,4920,4920,0
|
|
20240724,173900,631771185,4920,4920,4920,4920,0
|
|
20240724,173800,631771185,4920,4920,4920,4920,0
|
|
20240724,173700,631771185,4920,4920,4920,4920,0
|
|
20240724,173600,631771185,4920,4920,4920,4920,0
|
|
20240724,173500,631771185,4920,4920,4920,4920,0
|
|
20240724,173400,631771185,4920,4920,4920,4920,0
|
|
20240724,173300,631771185,4920,4920,4920,4920,0
|
|
20240724,173200,631771185,4920,4920,4920,4920,0
|
|
20240724,173100,631771185,4920,4920,4920,4920,0
|
|
20240724,173000,631771185,4920,4920,4920,4920,0
|
|
20240724,172900,631771185,4920,4920,4920,4920,0
|
|
20240724,172800,631771185,4920,4920,4920,4920,0
|
|
20240724,172700,631771185,4920,4920,4920,4920,0
|
|
20240724,172600,631771185,4920,4920,4920,4920,0
|
|
20240724,172500,631771185,4920,4920,4920,4920,0
|
|
20240724,172400,631771185,4920,4920,4920,4920,0
|
|
20240724,172300,631771185,4920,4920,4920,4920,0
|
|
20240724,172200,631771185,4920,4920,4920,4920,0
|
|
20240724,172100,631771185,4920,4920,4920,4920,0
|
|
20240724,172000,631771185,4920,4920,4920,4920,0
|
|
20240724,171900,631771185,4920,4920,4920,4920,0
|
|
20240724,171800,631771185,4920,4920,4920,4920,0
|
|
20240724,171700,631771185,4920,4920,4920,4920,0
|
|
20240724,171600,631771185,4920,4920,4920,4920,3208
|
|
20240724,171500,631771185,4920,4920,4920,4920,0
|
|
20240724,171400,631771185,4920,4920,4920,4920,0
|
|
20240724,171300,631771185,4920,4920,4920,4920,0
|
|
20240724,171200,631771185,4920,4920,4920,4920,0
|
|
20240724,171100,631771185,4920,4920,4920,4920,0
|
|
20240724,171000,631771185,4920,4920,4920,4920,0
|
|
20240724,170900,631771185,4920,4920,4920,4920,0
|
|
20240724,170800,631771185,4920,4920,4920,4920,0
|
|
20240724,170700,631771185,4920,4920,4920,4920,0
|
|
20240724,170600,631771185,4920,4920,4920,4920,0
|
|
20240724,170500,631771185,4920,4920,4920,4920,0
|
|
20240724,170400,631771185,4920,4920,4920,4920,0
|
|
20240724,170300,631771185,4920,4920,4920,4920,0
|
|
20240724,170200,631771185,4920,4920,4920,4920,0
|
|
20240724,170100,631771185,4920,4920,4920,4920,0
|
|
20240724,170000,631771185,4920,4920,4920,4920,0
|
|
20240724,165900,631771185,4920,4920,4920,4920,0
|
|
20240724,165800,631771185,4920,4920,4920,4920,0
|
|
20240724,165700,631771185,4920,4920,4920,4920,0
|
|
20240724,165600,631771185,4920,4920,4920,4920,0
|
|
20240724,165500,631771185,4920,4920,4920,4920,0
|
|
20240724,165400,631771185,4920,4920,4920,4920,0
|
|
20240724,165300,631771185,4920,4920,4920,4920,0
|
|
20240724,165200,631771185,4920,4920,4920,4920,0
|
|
20240724,165100,631771185,4920,4920,4920,4920,0
|
|
20240724,165000,631771185,4920,4920,4920,4920,0
|
|
20240724,164900,631771185,4920,4920,4920,4920,0
|
|
20240724,164800,631771185,4920,4920,4920,4920,0
|
|
20240724,164700,631771185,4920,4920,4920,4920,0
|
|
20240724,164600,631771185,4920,4920,4920,4920,3208
|
|
20240724,164500,631771185,4920,4920,4920,4920,0
|
|
20240724,164400,631771185,4920,4920,4920,4920,0
|
|
20240724,164300,631771185,4920,4920,4920,4920,0
|
|
20240724,164200,631771185,4920,4920,4920,4920,0
|
|
20240724,164100,631771185,4920,4920,4920,4920,0
|
|
20240724,164000,631771185,4920,4920,4920,4920,0
|
|
20240724,163900,631771185,4920,4920,4920,4920,0
|
|
20240724,163800,631771185,4920,4920,4920,4920,0
|
|
20240724,163700,631771185,4920,4920,4920,4920,0
|
|
20240724,163600,631771185,4920,4920,4920,4920,0
|
|
20240724,163500,631771185,4920,4920,4920,4920,0
|
|
20240724,163400,631771185,4920,4920,4920,4920,0
|
|
20240724,163300,631771185,4920,4920,4920,4920,0
|
|
20240724,163200,631771185,4920,4920,4920,4920,0
|
|
20240724,163100,631771185,4920,4920,4920,4920,0
|
|
20240724,163000,631771185,4920,4920,4920,4920,0
|
|
20240724,162900,631771185,4920,4920,4920,4920,0
|
|
20240724,162800,631771185,4920,4920,4920,4920,0
|
|
20240724,162700,631771185,4920,4920,4920,4920,0
|
|
20240724,162600,631771185,4920,4920,4920,4920,0
|
|
20240724,162500,631771185,4920,4920,4920,4920,0
|
|
20240724,162400,631771185,4920,4920,4920,4920,0
|
|
20240724,162300,631771185,4920,4920,4920,4920,0
|
|
20240724,162200,631771185,4920,4920,4920,4920,0
|
|
20240724,162100,631771185,4920,4920,4920,4920,0
|
|
20240724,162000,631771185,4920,4920,4920,4920,0
|
|
20240724,161900,631771185,4920,4920,4920,4920,0
|
|
20240724,161800,631771185,4920,4920,4920,4920,0
|
|
20240724,161700,631771185,4920,4920,4920,4920,0
|
|
20240724,161600,631771185,4920,4920,4920,4920,3208
|
|
20240724,161500,631771185,4920,4920,4920,4920,0
|
|
20240724,161400,631771185,4920,4920,4920,4920,0
|
|
20240724,161300,631771185,4920,4920,4920,4920,0
|
|
20240724,161200,631771185,4920,4920,4920,4920,0
|
|
20240724,161100,631771185,4920,4920,4920,4920,0
|
|
20240724,161000,631771185,4920,4920,4920,4920,0
|
|
20240724,160900,631771185,4920,4920,4920,4920,0
|
|
20240724,160800,631771185,4920,4920,4920,4920,0
|
|
20240724,160700,631771185,4920,4920,4920,4920,0
|
|
20240724,160600,631771185,4920,4920,4920,4920,0
|
|
20240724,160500,631771185,4920,4920,4920,4920,0
|
|
20240724,160400,631771185,4920,4920,4920,4920,0
|
|
20240724,160300,631771185,4920,4920,4920,4920,0
|
|
20240724,160200,631771185,4920,4920,4920,4920,0
|
|
20240724,160100,631771185,4920,4920,4920,4920,0
|
|
20240724,160000,631771185,4920,4920,4920,4920,0
|
|
20240724,155900,631771185,4920,4920,4920,4920,0
|
|
20240724,155800,631771185,4920,4920,4920,4920,0
|
|
20240724,155700,631771185,4920,4920,4920,4920,0
|
|
20240724,155600,631771185,4920,4920,4920,4920,0
|
|
20240724,155500,631771185,4920,4920,4920,4920,0
|
|
20240724,155400,631771185,4920,4920,4920,4920,0
|
|
20240724,155300,631771185,4920,4920,4920,4920,0
|
|
20240724,155200,631771185,4920,4920,4920,4920,0
|
|
20240724,155100,631771185,4920,4920,4920,4920,0
|
|
20240724,155000,631771185,4920,4920,4920,4920,0
|
|
20240724,154900,631771185,4920,4920,4920,4920,0
|
|
20240724,154800,631771185,4920,4920,4920,4920,0
|
|
20240724,154700,631771185,4920,4920,4920,4920,0
|
|
20240724,154600,631771185,4920,4920,4920,4920,3208
|
|
20240724,154500,631771185,4920,4920,4920,4920,0
|
|
20240724,154400,631771185,4920,4920,4920,4920,0
|
|
20240724,154300,631771185,4920,4920,4920,4920,0
|
|
20240724,154200,631771185,4920,4920,4920,4920,0
|
|
20240724,154100,631771185,4920,4920,4920,4920,0
|
|
20240724,154000,631771185,4920,4920,4920,4920,0
|
|
20240724,153900,631771185,4920,4920,4920,4920,0
|
|
20240724,153800,631771185,4920,4920,4920,4920,0
|
|
20240724,153700,631771185,4920,4920,4920,4920,0
|
|
20240724,153600,631771185,4920,4920,4920,4920,0
|
|
20240724,153500,631771185,4920,4920,4920,4920,0
|
|
20240724,153400,631771185,4920,4920,4920,4920,0
|
|
20240724,153300,631771185,4920,4920,4920,4920,0
|
|
20240724,153200,631771185,4920,4920,4920,4920,0
|
|
20240724,153100,631771185,4920,4920,4920,4920,0
|
|
20240724,153000,631771185,4920,4920,4920,4920,3208
|
|
20240724,152900,615987825,4925,4925,4925,4925,0
|
|
20240724,152800,615987825,4925,4925,4925,4925,0
|
|
20240724,152700,615987825,4925,4925,4925,4925,0
|
|
20240724,152600,615987825,4925,4925,4925,4925,0
|
|
20240724,152500,615987825,4925,4925,4925,4925,0
|
|
20240724,152400,615987825,4925,4925,4925,4925,0
|
|
20240724,152300,615987825,4925,4925,4925,4925,0
|
|
20240724,152200,615987825,4925,4925,4925,4925,0
|
|
20240724,152100,615987825,4925,4925,4925,4925,0
|
|
20240724,152000,615987825,4925,4925,4925,4925,0
|
|
20240724,151900,615987825,4925,4925,4930,4920,261
|
|
20240724,151800,614702525,4925,4940,4940,4925,164
|
|
20240724,151700,613894805,4925,4925,4925,4925,255
|
|
20240724,151600,612638930,4940,4925,4940,4925,158
|
|
20240724,151500,611860750,4945,4945,4945,4945,0
|
|
20240724,151400,611860750,4945,4920,4945,4920,23
|
|
20240724,151300,611747515,4950,4930,4950,4930,251
|
|
20240724,151200,610509505,4935,4920,4935,4920,254
|
|
20240724,151100,609259185,4930,4930,4930,4920,310
|
|
20240724,151000,607732275,4935,4940,4940,4925,331
|
|
20240724,150900,606100710,4935,4955,4955,4935,1663
|
|
20240724,150800,597887085,4945,4945,4945,4945,35
|
|
20240724,150700,597714010,4945,4950,4950,4945,112
|
|
20240724,150600,597159670,4955,4955,4960,4955,102
|
|
20240724,150500,596654255,4955,4945,4955,4945,414
|
|
20240724,150400,594603150,4945,4945,4945,4945,3
|
|
20240724,150300,594588315,4945,4940,4945,4940,57
|
|
20240724,150200,594306605,4935,4935,4935,4935,117
|
|
20240724,150100,593729210,4940,4940,4940,4940,189
|
|
20240724,150000,592795550,4940,4950,4950,4940,621
|
|
20240724,145900,589724170,4955,4955,4955,4955,200
|
|
20240724,145800,588733170,4955,4955,4955,4955,0
|
|
20240724,145700,588733170,4955,4950,4990,4950,1167
|
|
20240724,145600,582938845,4940,4940,4940,4940,78
|
|
20240724,145500,582553525,4940,4950,4950,4940,1604
|
|
20240724,145400,574625285,4980,4960,4980,4950,310
|
|
20240724,145300,573090245,4960,4965,4965,4960,78
|
|
20240724,145200,572703315,4965,4965,4965,4965,100
|
|
20240724,145100,572206815,4985,4985,4985,4985,1
|
|
20240724,145000,572201830,4990,4990,4990,4990,0
|
|
20240724,144900,572201830,4990,4990,4990,4990,20
|
|
20240724,144800,572102030,4990,4990,4990,4970,2532
|
|
20240724,144700,559476160,5000,4995,5000,4995,20
|
|
20240724,144600,559376185,5000,4980,5000,4980,304
|
|
20240724,144500,557857415,4975,5000,5010,4940,4202
|
|
20240724,144400,536966880,5010,4990,5020,4990,6380
|
|
20240724,144300,505051820,4990,4985,4990,4985,575
|
|
20240724,144200,502185205,4980,4970,4985,4970,1399
|
|
20240724,144100,495220745,4970,4970,4970,4970,1090
|
|
20240724,144000,489803445,4970,4970,4970,4970,6
|
|
20240724,143900,489773625,4975,4975,4975,4975,0
|
|
20240724,143800,489773625,4975,4970,4975,4970,1049
|
|
20240724,143700,484555095,4975,4975,4975,4975,2
|
|
20240724,143600,484545145,4975,4975,4975,4975,0
|
|
20240724,143500,484545145,4975,4975,4975,4975,0
|
|
20240724,143400,484545145,4975,4965,4975,4965,2529
|
|
20240724,143300,471972935,4965,4965,4965,4965,20
|
|
20240724,143200,471873635,4970,4970,4970,4970,0
|
|
20240724,143100,471873635,4970,4970,4970,4970,0
|
|
20240724,143000,471873635,4970,4970,4970,4970,2
|
|
20240724,142900,471863695,4970,4970,4970,4970,1
|
|
20240724,142800,471858725,4970,4970,4970,4970,234
|
|
20240724,142700,470695745,4975,4970,4975,4970,52
|
|
20240724,142600,470437265,4975,4970,4975,4970,1525
|
|
20240724,142500,462854765,4975,4960,4975,4955,1901
|
|
20240724,142400,453431535,4970,4980,4980,4970,278
|
|
20240724,142300,452049475,4980,4975,4985,4970,238
|
|
20240724,142200,450864115,4985,4975,4985,4975,510
|
|
20240724,142100,448325410,4975,4965,4975,4960,438
|
|
20240724,142000,446151090,4955,4975,4975,4955,246
|
|
20240724,141900,444930060,4975,4975,4975,4960,1409
|
|
20240724,141800,437929810,4975,4975,4975,4970,458
|
|
20240724,141700,435653525,4970,4945,4970,4940,1878
|
|
20240724,141600,426327050,4970,4945,4970,4935,1258
|
|
20240724,141500,420104780,4940,4955,4955,4940,3102
|
|
20240724,141400,404767785,4960,4970,4970,4960,359
|
|
20240724,141300,402985815,4970,4970,4970,4970,20
|
|
20240724,141200,402886415,4970,4970,4970,4970,34
|
|
20240724,141100,402717435,4980,4980,4980,4970,874
|
|
20240724,141000,398372945,4980,4960,4980,4960,1991
|
|
20240724,140900,388487780,4960,4960,4960,4950,223
|
|
20240724,140800,387381730,4960,4955,4960,4950,26
|
|
20240724,140700,387252965,4950,4960,4960,4950,10
|
|
20240724,140600,387203435,4965,4965,4980,4950,559
|
|
20240724,140500,384429950,4960,4965,4980,4960,739
|
|
20240724,140400,380761490,4965,5000,5010,4965,4795
|
|
20240724,140300,356880555,5010,5010,5030,5000,3075
|
|
20240724,140200,341452875,5000,4990,5020,4990,229
|
|
20240724,140100,340306490,4990,4980,5010,4980,7643
|
|
20240724,140000,302144505,4985,4995,4995,4975,1668
|
|
20240724,135900,293827555,4995,4975,5000,4975,3830
|
|
20240724,135800,274729385,4975,4995,4995,4970,1281
|
|
20240724,135700,268351540,5000,4995,5010,4995,4061
|
|
20240724,135600,248049310,5000,4985,5010,4970,2966
|
|
20240724,135500,233239675,4990,5000,5040,4960,3580
|
|
20240724,135400,215285200,5030,4925,5050,4925,11580
|
|
20240724,135300,157213350,4940,4900,4940,4890,3532
|
|
20240724,135200,139818870,4900,4870,4900,4870,2298
|
|
20240724,135100,128601010,4870,4870,4875,4845,126
|
|
20240724,135000,127987650,4870,4860,4880,4845,4536
|
|
20240724,134900,105876750,4860,4845,4875,4840,1359
|
|
20240724,134800,99278740,4845,4840,4845,4835,200
|
|
20240724,134700,98310465,4830,4840,4840,4830,22
|
|
20240724,134600,98204005,4840,4830,4840,4830,115
|
|
20240724,134500,97648540,4830,4830,4830,4830,0
|
|
20240724,134400,97648540,4830,4830,4830,4830,8
|
|
20240724,134300,97609900,4820,4820,4830,4820,138
|
|
20240724,134200,96944700,4830,4830,4830,4830,1
|
|
20240724,134100,96939870,4820,4810,4830,4800,678
|
|
20240724,134000,93674750,4810,4810,4810,4810,0
|
|
20240724,133900,93674750,4810,4810,4810,4810,0
|
|
20240724,133800,93674750,4810,4810,4810,4810,0
|
|
20240724,133700,93674750,4810,4810,4810,4810,0
|
|
20240724,133600,93674750,4810,4810,4810,4810,2
|
|
20240724,133500,93665130,4815,4815,4815,4815,0
|
|
20240724,133400,93665130,4815,4815,4815,4815,0
|
|
20240724,133300,93665130,4815,4815,4815,4815,0
|
|
20240724,133200,93665130,4815,4815,4815,4815,0
|
|
20240724,133100,93665130,4815,4815,4815,4815,0
|
|
20240724,133000,93665130,4815,4815,4815,4815,0
|
|
20240724,132900,93665130,4815,4815,4815,4815,0
|
|
20240724,132800,93665130,4815,4815,4815,4815,0
|
|
20240724,132700,93665130,4815,4815,4815,4810,3
|
|
20240724,132600,93650690,4815,4815,4815,4815,1
|
|
20240724,132500,93645875,4815,4815,4815,4815,1
|
|
20240724,132400,93641060,4805,4810,4810,4805,370
|
|
20240724,132300,91862790,4810,4810,4810,4810,0
|
|
20240724,132200,91862790,4810,4810,4810,4810,0
|
|
20240724,132100,91862790,4810,4805,4810,4805,18
|
|
20240724,132000,91776220,4805,4805,4805,4805,1
|
|
20240724,131900,91771415,4820,4820,4820,4820,0
|
|
20240724,131800,91771415,4820,4820,4820,4820,0
|
|
20240724,131700,91771415,4820,4820,4820,4820,0
|
|
20240724,131600,91771415,4820,4820,4820,4820,0
|
|
20240724,131500,91771415,4820,4820,4820,4820,0
|
|
20240724,131400,91771415,4820,4820,4820,4820,0
|
|
20240724,131300,91771415,4820,4820,4820,4820,0
|
|
20240724,131200,91771415,4820,4820,4820,4820,0
|
|
20240724,131100,91771415,4820,4820,4820,4820,0
|
|
20240724,131000,91771415,4820,4820,4820,4820,0
|
|
20240724,130900,91771415,4820,4820,4820,4820,0
|
|
20240724,130800,91771415,4820,4820,4820,4820,0
|
|
20240724,130700,91771415,4820,4820,4820,4820,1
|
|
20240724,130600,91766595,4805,4815,4815,4805,779
|
|
20240724,130500,88019265,4825,4825,4825,4825,0
|
|
20240724,130400,88019265,4825,4825,4825,4825,0
|
|
20240724,130300,88019265,4825,4820,4825,4815,50
|
|
20240724,130200,87778285,4815,4820,4820,4815,117
|
|
20240724,130100,87214400,4820,4830,4830,4820,4
|
|
20240724,130000,87195090,4830,4830,4830,4830,1
|
|
20240724,125900,87190260,4820,4820,4820,4820,1
|
|
20240724,125800,87185440,4830,4830,4830,4830,0
|
|
20240724,125700,87185440,4830,4830,4830,4830,0
|
|
20240724,125600,87185440,4830,4830,4830,4830,0
|
|
20240724,125500,87185440,4830,4830,4830,4830,0
|
|
20240724,125400,87185440,4830,4830,4830,4830,0
|
|
20240724,125300,87185440,4830,4830,4830,4830,3
|
|
20240724,125200,87170950,4845,4845,4845,4845,1
|
|
20240724,125100,87166105,4850,4850,4850,4850,5
|
|
20240724,125000,87141855,4850,4850,4850,4850,4
|
|
20240724,124900,87122455,4850,4850,4850,4830,7
|
|
20240724,124800,87088525,4850,4845,4850,4845,4
|
|
20240724,124700,87069135,4830,4845,4845,4830,7
|
|
20240724,124600,87035235,4845,4845,4845,4820,4
|
|
20240724,124500,87015880,4855,4855,4855,4855,0
|
|
20240724,124400,87015880,4855,4855,4855,4855,0
|
|
20240724,124300,87015880,4855,4855,4855,4855,0
|
|
20240724,124200,87015880,4855,4855,4855,4855,0
|
|
20240724,124100,87015880,4855,4855,4855,4855,0
|
|
20240724,124000,87015880,4855,4855,4855,4855,0
|
|
20240724,123900,87015880,4855,4855,4855,4855,0
|
|
20240724,123800,87015880,4855,4855,4855,4855,0
|
|
20240724,123700,87015880,4855,4855,4855,4855,0
|
|
20240724,123600,87015880,4855,4855,4855,4855,0
|
|
20240724,123500,87015880,4855,4855,4855,4855,0
|
|
20240724,123400,87015880,4855,4855,4855,4855,0
|
|
20240724,123300,87015880,4855,4855,4855,4855,0
|
|
20240724,123200,87015880,4855,4855,4855,4855,1
|
|
20240724,123100,87011025,4820,4845,4855,4815,918
|
|
20240724,123000,82563370,4845,4845,4845,4845,1
|
|
20240724,122900,82558525,4840,4840,4840,4840,0
|
|
20240724,122800,82558525,4840,4830,4840,4815,669
|
|
20240724,122700,79325350,4820,4815,4825,4815,71
|
|
20240724,122600,78983300,4820,4840,4840,4820,300
|
|
20240724,122500,77536785,4845,4845,4845,4845,1
|
|
20240724,122400,77531940,4840,4840,4840,4840,64
|
|
20240724,122300,77222180,4845,4840,4845,4840,57
|
|
20240724,122200,76946295,4840,4825,4840,4820,35
|
|
20240724,122100,76777205,4830,4830,4830,4830,333
|
|
20240724,122000,75168815,4830,4830,4830,4830,0
|
|
20240724,121900,75168815,4830,4830,4830,4830,0
|
|
20240724,121800,75168815,4830,4830,4830,4830,3
|
|
20240724,121700,75154325,4830,4830,4830,4830,0
|
|
20240724,121600,75154325,4830,4830,4830,4830,0
|
|
20240724,121500,75154325,4830,4830,4830,4830,0
|
|
20240724,121400,75154325,4830,4830,4830,4830,0
|
|
20240724,121300,75154325,4830,4830,4830,4830,0
|
|
20240724,121200,75154325,4830,4830,4830,4830,0
|
|
20240724,121100,75154325,4830,4830,4830,4830,0
|
|
20240724,121000,75154325,4830,4830,4830,4830,0
|
|
20240724,120900,75154325,4830,4830,4830,4830,0
|
|
20240724,120800,75154325,4830,4830,4830,4830,0
|
|
20240724,120700,75154325,4830,4830,4830,4830,0
|
|
20240724,120600,75154325,4830,4830,4830,4830,0
|
|
20240724,120500,75154325,4830,4830,4830,4830,0
|
|
20240724,120400,75154325,4830,4830,4830,4830,0
|
|
20240724,120300,75154325,4830,4815,4830,4805,539
|
|
20240724,120200,72559405,4830,4830,4830,4830,1
|
|
20240724,120100,72554575,4795,4825,4845,4795,1117
|
|
20240724,120000,67158640,4825,4825,4825,4825,0
|
|
20240724,115900,67158640,4825,4825,4825,4825,0
|
|
20240724,115800,67158640,4825,4825,4825,4825,1
|
|
20240724,115700,67153815,4820,4820,4820,4820,13
|
|
20240724,115600,67091155,4820,4820,4820,4820,0
|
|
20240724,115500,67091155,4820,4815,4820,4815,22
|
|
20240724,115400,66985195,4820,4820,4820,4820,0
|
|
20240724,115300,66985195,4820,4820,4820,4820,0
|
|
20240724,115200,66985195,4820,4820,4820,4820,0
|
|
20240724,115100,66985195,4820,4820,4820,4820,0
|
|
20240724,115000,66985195,4820,4820,4820,4820,0
|
|
20240724,114900,66985195,4820,4820,4820,4820,0
|
|
20240724,114800,66985195,4820,4820,4820,4820,0
|
|
20240724,114700,66985195,4820,4820,4820,4820,0
|
|
20240724,114600,66985195,4820,4820,4820,4820,0
|
|
20240724,114500,66985195,4820,4820,4820,4820,0
|
|
20240724,114400,66985195,4820,4820,4820,4820,0
|
|
20240724,114300,66985195,4820,4820,4820,4820,0
|
|
20240724,114200,66985195,4820,4820,4820,4820,0
|
|
20240724,114100,66985195,4820,4795,4820,4795,430
|
|
20240724,114000,64921140,4800,4800,4800,4800,0
|
|
20240724,113900,64921140,4800,4800,4800,4800,0
|
|
20240724,113800,64921140,4800,4800,4800,4800,0
|
|
20240724,113700,64921140,4800,4800,4800,4800,1
|
|
20240724,113600,64916340,4795,4795,4795,4795,408
|
|
20240724,113500,62959980,4795,4795,4795,4795,0
|
|
20240724,113400,62959980,4795,4795,4795,4795,0
|
|
20240724,113300,62959980,4795,4795,4795,4795,314
|
|
20240724,113200,61454350,4800,4800,4800,4800,0
|
|
20240724,113100,61454350,4800,4800,4800,4800,0
|
|
20240724,113000,61454350,4800,4795,4800,4795,72
|
|
20240724,112900,61109105,4785,4800,4800,4785,668
|
|
20240724,112800,57912485,4790,4790,4790,4790,7
|
|
20240724,112700,57878955,4800,4800,4800,4800,0
|
|
20240724,112600,57878955,4800,4800,4800,4800,0
|
|
20240724,112500,57878955,4800,4800,4800,4800,0
|
|
20240724,112400,57878955,4800,4800,4800,4800,0
|
|
20240724,112300,57878955,4800,4800,4800,4800,107
|
|
20240724,112200,57365355,4790,4790,4790,4790,8
|
|
20240724,112100,57327035,4795,4795,4795,4795,118
|
|
20240724,112000,56761225,4800,4815,4815,4800,983
|
|
20240724,111900,52037765,4830,4830,4830,4830,0
|
|
20240724,111800,52037765,4830,4830,4830,4830,10
|
|
20240724,111700,51989465,4830,4830,4830,4830,0
|
|
20240724,111600,51989465,4830,4830,4830,4830,0
|
|
20240724,111500,51989465,4830,4825,4830,4815,29
|
|
20240724,111400,51849645,4830,4830,4830,4830,0
|
|
20240724,111300,51849645,4830,4830,4830,4830,0
|
|
20240724,111200,51849645,4830,4830,4830,4830,0
|
|
20240724,111100,51849645,4830,4830,4830,4830,0
|
|
20240724,111000,51849645,4830,4830,4830,4830,0
|
|
20240724,110900,51849645,4830,4830,4830,4830,0
|
|
20240724,110800,51849645,4830,4830,4830,4830,0
|
|
20240724,110700,51849645,4830,4830,4830,4830,0
|
|
20240724,110600,51849645,4830,4830,4830,4830,0
|
|
20240724,110500,51849645,4830,4830,4830,4830,0
|
|
20240724,110400,51849645,4830,4830,4830,4830,0
|
|
20240724,110300,51849645,4830,4830,4830,4830,0
|
|
20240724,110200,51849645,4830,4830,4830,4830,2
|
|
20240724,110100,51839985,4840,4840,4840,4840,0
|
|
20240724,110000,51839985,4840,4840,4840,4840,0
|
|
20240724,105900,51839985,4840,4840,4840,4840,0
|
|
20240724,105800,51839985,4840,4840,4840,4840,0
|
|
20240724,105700,51839985,4840,4840,4840,4840,0
|
|
20240724,105600,51839985,4840,4840,4840,4840,1
|
|
20240724,105500,51835145,4840,4815,4840,4815,20
|
|
20240724,105400,51738775,4815,4815,4815,4815,201
|
|
20240724,105300,50770960,4815,4815,4815,4815,0
|
|
20240724,105200,50770960,4815,4815,4815,4815,0
|
|
20240724,105100,50770960,4815,4815,4815,4815,0
|
|
20240724,105000,50770960,4815,4815,4815,4815,0
|
|
20240724,104900,50770960,4815,4815,4815,4815,0
|
|
20240724,104800,50770960,4815,4820,4820,4800,179
|
|
20240724,104700,49911130,4840,4840,4840,4840,0
|
|
20240724,104600,49911130,4840,4840,4840,4840,0
|
|
20240724,104500,49911130,4840,4840,4840,4840,0
|
|
20240724,104400,49911130,4840,4840,4840,4840,0
|
|
20240724,104300,49911130,4840,4840,4840,4840,0
|
|
20240724,104200,49911130,4840,4840,4840,4840,0
|
|
20240724,104100,49911130,4840,4840,4840,4840,1
|
|
20240724,104000,49906290,4840,4840,4840,4840,0
|
|
20240724,103900,49906290,4840,4840,4840,4840,0
|
|
20240724,103800,49906290,4840,4840,4840,4840,0
|
|
20240724,103700,49906290,4840,4840,4840,4840,0
|
|
20240724,103600,49906290,4840,4840,4840,4840,0
|
|
20240724,103500,49906290,4840,4840,4840,4840,0
|
|
20240724,103400,49906290,4840,4840,4840,4840,0
|
|
20240724,103300,49906290,4840,4825,4840,4825,257
|
|
20240724,103200,48664200,4825,4825,4825,4825,0
|
|
20240724,103100,48664200,4825,4825,4825,4825,0
|
|
20240724,103000,48664200,4825,4825,4825,4825,0
|
|
20240724,102900,48664200,4825,4825,4825,4825,0
|
|
20240724,102800,48664200,4825,4825,4825,4825,1
|
|
20240724,102700,48659375,4805,4810,4820,4805,868
|
|
20240724,102600,44480475,4810,4805,4810,4805,30
|
|
20240724,102500,44336295,4810,4810,4810,4810,0
|
|
20240724,102400,44336295,4810,4815,4815,4810,2
|
|
20240724,102300,44326670,4815,4815,4815,4815,0
|
|
20240724,102200,44326670,4815,4815,4815,4815,0
|
|
20240724,102100,44326670,4815,4815,4815,4815,0
|
|
20240724,102000,44326670,4815,4815,4815,4815,0
|
|
20240724,101900,44326670,4815,4815,4815,4805,57
|
|
20240724,101800,44052275,4815,4815,4815,4815,0
|
|
20240724,101700,44052275,4815,4815,4815,4815,0
|
|
20240724,101600,44052275,4815,4815,4815,4815,0
|
|
20240724,101500,44052275,4815,4815,4815,4815,0
|
|
20240724,101400,44052275,4815,4815,4815,4815,0
|
|
20240724,101300,44052275,4815,4815,4815,4815,0
|
|
20240724,101200,44052275,4815,4815,4815,4815,0
|
|
20240724,101100,44052275,4815,4815,4815,4815,0
|
|
20240724,101000,44052275,4815,4815,4815,4815,0
|
|
20240724,100900,44052275,4815,4810,4815,4795,338
|
|
20240724,100800,42427025,4810,4810,4810,4810,2
|
|
20240724,100700,42417405,4800,4800,4800,4800,20
|
|
20240724,100600,42321405,4800,4800,4800,4800,0
|
|
20240724,100500,42321405,4800,4800,4800,4800,3
|
|
20240724,100400,42307005,4795,4810,4815,4795,183
|
|
20240724,100300,41426410,4815,4815,4815,4815,0
|
|
20240724,100200,41426410,4815,4815,4815,4815,0
|
|
20240724,100100,41426410,4815,4815,4815,4815,0
|
|
20240724,100000,41426410,4815,4815,4815,4815,0
|
|
20240724,095900,41426410,4815,4815,4815,4815,5
|
|
20240724,095800,41402335,4815,4815,4815,4815,10
|
|
20240724,095700,41354185,4815,4790,4815,4785,1301
|
|
20240724,095600,35116480,4790,4790,4790,4790,0
|
|
20240724,095500,35116480,4790,4800,4800,4790,12
|
|
20240724,095400,35058980,4800,4795,4800,4795,10
|
|
20240724,095300,35011025,4795,4795,4795,4795,2
|
|
20240724,095200,35001435,4800,4800,4800,4800,0
|
|
20240724,095100,35001435,4800,4795,4800,4795,10
|
|
20240724,095000,34953465,4780,4780,4780,4780,0
|
|
20240724,094900,34953465,4780,4800,4800,4780,337
|
|
20240724,094800,33336455,4800,4800,4800,4800,100
|
|
20240724,094700,32856455,4800,4800,4800,4800,0
|
|
20240724,094600,32856455,4800,4800,4800,4800,0
|
|
20240724,094500,32856455,4800,4800,4800,4800,0
|
|
20240724,094400,32856455,4800,4800,4800,4800,0
|
|
20240724,094300,32856455,4800,4800,4800,4800,1
|
|
20240724,094200,32851655,4805,4805,4805,4805,0
|
|
20240724,094100,32851655,4805,4790,4805,4790,6
|
|
20240724,094000,32822855,4790,4780,4805,4780,40
|
|
20240724,093900,32631245,4785,4785,4785,4785,0
|
|
20240724,093800,32631245,4785,4780,4785,4780,6
|
|
20240724,093700,32602560,4785,4785,4785,4785,1
|
|
20240724,093600,32597775,4780,4780,4780,4780,0
|
|
20240724,093500,32597775,4780,4780,4780,4780,5
|
|
20240724,093400,32573875,4785,4785,4785,4785,2
|
|
20240724,093300,32564305,4780,4780,4780,4780,5
|
|
20240724,093200,32540405,4790,4790,4790,4790,0
|
|
20240724,093100,32540405,4790,4790,4790,4790,0
|
|
20240724,093000,32540405,4790,4790,4790,4790,0
|
|
20240724,092900,32540405,4790,4780,4790,4780,33
|
|
20240724,092800,32382565,4785,4785,4785,4785,0
|
|
20240724,092700,32382565,4785,4780,4785,4775,238
|
|
20240724,092600,31245855,4775,4775,4775,4775,17
|
|
20240724,092500,31164680,4775,4775,4780,4775,43
|
|
20240724,092400,30959350,4785,4775,4785,4775,822
|
|
20240724,092300,27026260,4775,4785,4785,4775,1087
|
|
20240724,092200,21834880,4785,4785,4785,4785,9
|
|
20240724,092100,21791815,4795,4795,4795,4795,0
|
|
20240724,092000,21791815,4795,4795,4795,4795,0
|
|
20240724,091900,21791815,4795,4795,4795,4795,0
|
|
20240724,091800,21791815,4795,4795,4795,4795,10
|
|
20240724,091700,21743865,4795,4795,4795,4795,0
|
|
20240724,091600,21743865,4795,4785,4795,4785,5
|
|
20240724,091500,21719930,4785,4780,4785,4780,14
|
|
20240724,091400,21653005,4775,4765,4775,4765,71
|
|
20240724,091300,21314545,4770,4770,4770,4770,615
|
|
20240724,091200,18380995,4780,4775,4780,4775,6
|
|
20240724,091100,18352340,4775,4770,4775,4770,79
|
|
20240724,091000,17975505,4770,4765,4770,4765,81
|
|
20240724,090900,17589535,4795,4795,4795,4795,1000
|
|
20240724,090800,12794535,4800,4800,4800,4800,0
|
|
20240724,090700,12794535,4800,4775,4800,4765,420
|
|
20240724,090600,10785000,4800,4800,4800,4800,0
|
|
20240724,090500,10785000,4800,4800,4800,4800,0
|
|
20240724,090400,10785000,4800,4800,4800,4800,0
|
|
20240724,090300,10785000,4800,4800,4800,4800,0
|
|
20240724,090200,10785000,4800,4800,4800,4800,0
|
|
20240724,090100,10785000,4800,4800,4800,4800,0
|
|
20240724,090000,10785000,4800,4770,4800,4770,2261
|