668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200500,617207070,3195,3195,3195,3195,2791
|
|
20240724,200400,617207070,3195,3195,3195,3195,0
|
|
20240724,200300,617207070,3195,3195,3195,3195,0
|
|
20240724,200200,617207070,3195,3195,3195,3195,0
|
|
20240724,200100,617207070,3195,3195,3195,3195,0
|
|
20240724,200000,617207070,3195,3195,3195,3195,0
|
|
20240724,195900,617207070,3195,3195,3195,3195,0
|
|
20240724,195800,617207070,3195,3195,3195,3195,0
|
|
20240724,195700,617207070,3195,3195,3195,3195,0
|
|
20240724,195600,617207070,3195,3195,3195,3195,0
|
|
20240724,195500,617207070,3195,3195,3195,3195,0
|
|
20240724,195400,617207070,3195,3195,3195,3195,0
|
|
20240724,195300,617207070,3195,3195,3195,3195,0
|
|
20240724,195200,617207070,3195,3195,3195,3195,0
|
|
20240724,195100,617207070,3195,3195,3195,3195,0
|
|
20240724,195000,617207070,3195,3195,3195,3195,0
|
|
20240724,194900,617207070,3195,3195,3195,3195,0
|
|
20240724,194800,617207070,3195,3195,3195,3195,0
|
|
20240724,194700,617207070,3195,3195,3195,3195,0
|
|
20240724,194600,617207070,3195,3195,3195,3195,0
|
|
20240724,194500,617207070,3195,3195,3195,3195,0
|
|
20240724,194400,617207070,3195,3195,3195,3195,0
|
|
20240724,194300,617207070,3195,3195,3195,3195,0
|
|
20240724,194200,617207070,3195,3195,3195,3195,0
|
|
20240724,194100,617207070,3195,3195,3195,3195,0
|
|
20240724,194000,617207070,3195,3195,3195,3195,0
|
|
20240724,193900,617207070,3195,3195,3195,3195,0
|
|
20240724,193800,617207070,3195,3195,3195,3195,0
|
|
20240724,193700,617207070,3195,3195,3195,3195,0
|
|
20240724,193600,617207070,3195,3195,3195,3195,0
|
|
20240724,193500,617207070,3195,3195,3195,3195,2791
|
|
20240724,193400,617207070,3195,3195,3195,3195,0
|
|
20240724,193300,617207070,3195,3195,3195,3195,0
|
|
20240724,193200,617207070,3195,3195,3195,3195,0
|
|
20240724,193100,617207070,3195,3195,3195,3195,0
|
|
20240724,193000,617207070,3195,3195,3195,3195,0
|
|
20240724,192900,617207070,3195,3195,3195,3195,0
|
|
20240724,192800,617207070,3195,3195,3195,3195,0
|
|
20240724,192700,617207070,3195,3195,3195,3195,0
|
|
20240724,192600,617207070,3195,3195,3195,3195,0
|
|
20240724,192500,617207070,3195,3195,3195,3195,0
|
|
20240724,192400,617207070,3195,3195,3195,3195,0
|
|
20240724,192300,617207070,3195,3195,3195,3195,0
|
|
20240724,192200,617207070,3195,3195,3195,3195,0
|
|
20240724,192100,617207070,3195,3195,3195,3195,0
|
|
20240724,192000,617207070,3195,3195,3195,3195,0
|
|
20240724,191900,617207070,3195,3195,3195,3195,0
|
|
20240724,191800,617207070,3195,3195,3195,3195,0
|
|
20240724,191700,617207070,3195,3195,3195,3195,0
|
|
20240724,191600,617207070,3195,3195,3195,3195,0
|
|
20240724,191500,617207070,3195,3195,3195,3195,0
|
|
20240724,191400,617207070,3195,3195,3195,3195,0
|
|
20240724,191300,617207070,3195,3195,3195,3195,0
|
|
20240724,191200,617207070,3195,3195,3195,3195,0
|
|
20240724,191100,617207070,3195,3195,3195,3195,0
|
|
20240724,191000,617207070,3195,3195,3195,3195,0
|
|
20240724,190900,617207070,3195,3195,3195,3195,0
|
|
20240724,190800,617207070,3195,3195,3195,3195,0
|
|
20240724,190700,617207070,3195,3195,3195,3195,0
|
|
20240724,190600,617207070,3195,3195,3195,3195,0
|
|
20240724,190500,617207070,3195,3195,3195,3195,2791
|
|
20240724,190400,617207070,3195,3195,3195,3195,0
|
|
20240724,190300,617207070,3195,3195,3195,3195,0
|
|
20240724,190200,617207070,3195,3195,3195,3195,0
|
|
20240724,190100,617207070,3195,3195,3195,3195,0
|
|
20240724,190000,617207070,3195,3195,3195,3195,0
|
|
20240724,185900,617207070,3195,3195,3195,3195,0
|
|
20240724,185800,617207070,3195,3195,3195,3195,0
|
|
20240724,185700,617207070,3195,3195,3195,3195,0
|
|
20240724,185600,617207070,3195,3195,3195,3195,0
|
|
20240724,185500,617207070,3195,3195,3195,3195,0
|
|
20240724,185400,617207070,3195,3195,3195,3195,0
|
|
20240724,185300,617207070,3195,3195,3195,3195,0
|
|
20240724,185200,617207070,3195,3195,3195,3195,0
|
|
20240724,185100,617207070,3195,3195,3195,3195,0
|
|
20240724,185000,617207070,3195,3195,3195,3195,0
|
|
20240724,184900,617207070,3195,3195,3195,3195,0
|
|
20240724,184800,617207070,3195,3195,3195,3195,0
|
|
20240724,184700,617207070,3195,3195,3195,3195,0
|
|
20240724,184600,617207070,3195,3195,3195,3195,0
|
|
20240724,184500,617207070,3195,3195,3195,3195,0
|
|
20240724,184400,617207070,3195,3195,3195,3195,0
|
|
20240724,184300,617207070,3195,3195,3195,3195,0
|
|
20240724,184200,617207070,3195,3195,3195,3195,0
|
|
20240724,184100,617207070,3195,3195,3195,3195,0
|
|
20240724,184000,617207070,3195,3195,3195,3195,0
|
|
20240724,183900,617207070,3195,3195,3195,3195,0
|
|
20240724,183800,617207070,3195,3195,3195,3195,0
|
|
20240724,183700,617207070,3195,3195,3195,3195,0
|
|
20240724,183600,617207070,3195,3195,3195,3195,0
|
|
20240724,183500,617207070,3195,3195,3195,3195,2791
|
|
20240724,183400,617207070,3195,3195,3195,3195,0
|
|
20240724,183300,617207070,3195,3195,3195,3195,0
|
|
20240724,183200,617207070,3195,3195,3195,3195,0
|
|
20240724,183100,617207070,3195,3195,3195,3195,0
|
|
20240724,183000,617207070,3195,3195,3195,3195,0
|
|
20240724,182900,617207070,3195,3195,3195,3195,0
|
|
20240724,182800,617207070,3195,3195,3195,3195,0
|
|
20240724,182700,617207070,3195,3195,3195,3195,0
|
|
20240724,182600,617207070,3195,3195,3195,3195,0
|
|
20240724,182500,617207070,3195,3195,3195,3195,0
|
|
20240724,182400,617207070,3195,3195,3195,3195,0
|
|
20240724,182300,617207070,3195,3195,3195,3195,0
|
|
20240724,182200,617207070,3195,3195,3195,3195,0
|
|
20240724,182100,617207070,3195,3195,3195,3195,0
|
|
20240724,182000,617207070,3195,3195,3195,3195,0
|
|
20240724,181900,617207070,3195,3195,3195,3195,0
|
|
20240724,181800,617207070,3195,3195,3195,3195,0
|
|
20240724,181700,617207070,3195,3195,3195,3195,0
|
|
20240724,181600,617207070,3195,3195,3195,3195,0
|
|
20240724,181500,617207070,3195,3195,3195,3195,0
|
|
20240724,181400,617207070,3195,3195,3195,3195,0
|
|
20240724,181300,617207070,3195,3195,3195,3195,0
|
|
20240724,181200,617207070,3195,3195,3195,3195,0
|
|
20240724,181100,617207070,3195,3195,3195,3195,0
|
|
20240724,181000,617207070,3195,3195,3195,3195,0
|
|
20240724,180900,617207070,3195,3195,3195,3195,0
|
|
20240724,180800,617207070,3195,3195,3195,3195,0
|
|
20240724,180700,617207070,3195,3195,3195,3195,0
|
|
20240724,180600,617207070,3195,3195,3195,3195,0
|
|
20240724,180500,617207070,3195,3195,3195,3195,2791
|
|
20240724,180400,617207070,3195,3195,3195,3195,0
|
|
20240724,180300,617207070,3195,3195,3195,3195,0
|
|
20240724,180200,617207070,3195,3195,3195,3195,0
|
|
20240724,180100,617207070,3195,3195,3195,3195,0
|
|
20240724,180000,617207070,3195,3195,3195,3195,0
|
|
20240724,175900,617207070,3195,3195,3195,3195,0
|
|
20240724,175800,617207070,3195,3195,3195,3195,0
|
|
20240724,175700,617207070,3195,3195,3195,3195,0
|
|
20240724,175600,617207070,3195,3195,3195,3195,0
|
|
20240724,175500,617207070,3195,3195,3195,3195,0
|
|
20240724,175400,617207070,3195,3195,3195,3195,0
|
|
20240724,175300,617207070,3195,3195,3195,3195,0
|
|
20240724,175200,617207070,3195,3195,3195,3195,0
|
|
20240724,175100,617207070,3195,3195,3195,3195,0
|
|
20240724,175000,617207070,3195,3195,3195,3195,0
|
|
20240724,174900,617207070,3195,3195,3195,3195,0
|
|
20240724,174800,617207070,3195,3195,3195,3195,0
|
|
20240724,174700,617207070,3195,3195,3195,3195,0
|
|
20240724,174600,617207070,3195,3195,3195,3195,0
|
|
20240724,174500,617207070,3195,3195,3195,3195,0
|
|
20240724,174400,617207070,3195,3195,3195,3195,0
|
|
20240724,174300,617207070,3195,3195,3195,3195,0
|
|
20240724,174200,617207070,3195,3195,3195,3195,0
|
|
20240724,174100,617207070,3195,3195,3195,3195,0
|
|
20240724,174000,617207070,3195,3195,3195,3195,0
|
|
20240724,173900,617207070,3195,3195,3195,3195,0
|
|
20240724,173800,617207070,3195,3195,3195,3195,0
|
|
20240724,173700,617207070,3195,3195,3195,3195,0
|
|
20240724,173600,617207070,3195,3195,3195,3195,0
|
|
20240724,173500,617207070,3195,3195,3195,3195,2791
|
|
20240724,173400,617207070,3195,3195,3195,3195,0
|
|
20240724,173300,617207070,3195,3195,3195,3195,0
|
|
20240724,173200,617207070,3195,3195,3195,3195,0
|
|
20240724,173100,617207070,3195,3195,3195,3195,0
|
|
20240724,173000,617207070,3195,3195,3195,3195,0
|
|
20240724,172900,617207070,3195,3195,3195,3195,0
|
|
20240724,172800,617207070,3195,3195,3195,3195,0
|
|
20240724,172700,617207070,3195,3195,3195,3195,0
|
|
20240724,172600,617207070,3195,3195,3195,3195,0
|
|
20240724,172500,617207070,3195,3195,3195,3195,0
|
|
20240724,172400,617207070,3195,3195,3195,3195,0
|
|
20240724,172300,617207070,3195,3195,3195,3195,0
|
|
20240724,172200,617207070,3195,3195,3195,3195,0
|
|
20240724,172100,617207070,3195,3195,3195,3195,0
|
|
20240724,172000,617207070,3195,3195,3195,3195,0
|
|
20240724,171900,617207070,3195,3195,3195,3195,0
|
|
20240724,171800,617207070,3195,3195,3195,3195,0
|
|
20240724,171700,617207070,3195,3195,3195,3195,0
|
|
20240724,171600,617207070,3195,3195,3195,3195,0
|
|
20240724,171500,617207070,3195,3195,3195,3195,0
|
|
20240724,171400,617207070,3195,3195,3195,3195,0
|
|
20240724,171300,617207070,3195,3195,3195,3195,0
|
|
20240724,171200,617207070,3195,3195,3195,3195,0
|
|
20240724,171100,617207070,3195,3195,3195,3195,0
|
|
20240724,171000,617207070,3195,3195,3195,3195,0
|
|
20240724,170900,617207070,3195,3195,3195,3195,0
|
|
20240724,170800,617207070,3195,3195,3195,3195,0
|
|
20240724,170700,617207070,3195,3195,3195,3195,0
|
|
20240724,170600,617207070,3195,3195,3195,3195,0
|
|
20240724,170500,617207070,3195,3195,3195,3195,2791
|
|
20240724,170400,617207070,3195,3195,3195,3195,0
|
|
20240724,170300,617207070,3195,3195,3195,3195,0
|
|
20240724,170200,617207070,3195,3195,3195,3195,0
|
|
20240724,170100,617207070,3195,3195,3195,3195,0
|
|
20240724,170000,617207070,3195,3195,3195,3195,0
|
|
20240724,165900,617207070,3195,3195,3195,3195,0
|
|
20240724,165800,617207070,3195,3195,3195,3195,0
|
|
20240724,165700,617207070,3195,3195,3195,3195,0
|
|
20240724,165600,617207070,3195,3195,3195,3195,0
|
|
20240724,165500,617207070,3195,3195,3195,3195,0
|
|
20240724,165400,617207070,3195,3195,3195,3195,0
|
|
20240724,165300,617207070,3195,3195,3195,3195,0
|
|
20240724,165200,617207070,3195,3195,3195,3195,0
|
|
20240724,165100,617207070,3195,3195,3195,3195,0
|
|
20240724,165000,617207070,3195,3195,3195,3195,0
|
|
20240724,164900,617207070,3195,3195,3195,3195,0
|
|
20240724,164800,617207070,3195,3195,3195,3195,0
|
|
20240724,164700,617207070,3195,3195,3195,3195,0
|
|
20240724,164600,617207070,3195,3195,3195,3195,0
|
|
20240724,164500,617207070,3195,3195,3195,3195,0
|
|
20240724,164400,617207070,3195,3195,3195,3195,0
|
|
20240724,164300,617207070,3195,3195,3195,3195,0
|
|
20240724,164200,617207070,3195,3195,3195,3195,0
|
|
20240724,164100,617207070,3195,3195,3195,3195,0
|
|
20240724,164000,617207070,3195,3195,3195,3195,0
|
|
20240724,163900,617207070,3195,3195,3195,3195,0
|
|
20240724,163800,617207070,3195,3195,3195,3195,0
|
|
20240724,163700,617207070,3195,3195,3195,3195,0
|
|
20240724,163600,617207070,3195,3195,3195,3195,0
|
|
20240724,163500,617207070,3195,3195,3195,3195,2791
|
|
20240724,163400,617207070,3195,3195,3195,3195,0
|
|
20240724,163300,617207070,3195,3195,3195,3195,0
|
|
20240724,163200,617207070,3195,3195,3195,3195,0
|
|
20240724,163100,617207070,3195,3195,3195,3195,0
|
|
20240724,163000,617207070,3195,3195,3195,3195,0
|
|
20240724,162900,617207070,3195,3195,3195,3195,0
|
|
20240724,162800,617207070,3195,3195,3195,3195,0
|
|
20240724,162700,617207070,3195,3195,3195,3195,0
|
|
20240724,162600,617207070,3195,3195,3195,3195,0
|
|
20240724,162500,617207070,3195,3195,3195,3195,0
|
|
20240724,162400,617207070,3195,3195,3195,3195,0
|
|
20240724,162300,617207070,3195,3195,3195,3195,0
|
|
20240724,162200,617207070,3195,3195,3195,3195,0
|
|
20240724,162100,617207070,3195,3195,3195,3195,0
|
|
20240724,162000,617207070,3195,3195,3195,3195,0
|
|
20240724,161900,617207070,3195,3195,3195,3195,0
|
|
20240724,161800,617207070,3195,3195,3195,3195,0
|
|
20240724,161700,617207070,3195,3195,3195,3195,0
|
|
20240724,161600,617207070,3195,3195,3195,3195,0
|
|
20240724,161500,617207070,3195,3195,3195,3195,0
|
|
20240724,161400,617207070,3195,3195,3195,3195,0
|
|
20240724,161300,617207070,3195,3195,3195,3195,0
|
|
20240724,161200,617207070,3195,3195,3195,3195,0
|
|
20240724,161100,617207070,3195,3195,3195,3195,0
|
|
20240724,161000,617207070,3195,3195,3195,3195,0
|
|
20240724,160900,617207070,3195,3195,3195,3195,0
|
|
20240724,160800,617207070,3195,3195,3195,3195,0
|
|
20240724,160700,617207070,3195,3195,3195,3195,0
|
|
20240724,160600,617207070,3195,3195,3195,3195,0
|
|
20240724,160500,617207070,3195,3195,3195,3195,2791
|
|
20240724,160400,617207070,3195,3195,3195,3195,0
|
|
20240724,160300,617207070,3195,3195,3195,3195,0
|
|
20240724,160200,617207070,3195,3195,3195,3195,0
|
|
20240724,160100,617207070,3195,3195,3195,3195,0
|
|
20240724,160000,617207070,3195,3195,3195,3195,0
|
|
20240724,155900,617207070,3195,3195,3195,3195,0
|
|
20240724,155800,617207070,3195,3195,3195,3195,0
|
|
20240724,155700,617207070,3195,3195,3195,3195,0
|
|
20240724,155600,617207070,3195,3195,3195,3195,0
|
|
20240724,155500,617207070,3195,3195,3195,3195,0
|
|
20240724,155400,617207070,3195,3195,3195,3195,0
|
|
20240724,155300,617207070,3195,3195,3195,3195,0
|
|
20240724,155200,617207070,3195,3195,3195,3195,0
|
|
20240724,155100,617207070,3195,3195,3195,3195,0
|
|
20240724,155000,617207070,3195,3195,3195,3195,0
|
|
20240724,154900,617207070,3195,3195,3195,3195,0
|
|
20240724,154800,617207070,3195,3195,3195,3195,0
|
|
20240724,154700,617207070,3195,3195,3195,3195,0
|
|
20240724,154600,617207070,3195,3195,3195,3195,0
|
|
20240724,154500,617207070,3195,3195,3195,3195,0
|
|
20240724,154400,617207070,3195,3195,3195,3195,0
|
|
20240724,154300,617207070,3195,3195,3195,3195,0
|
|
20240724,154200,617207070,3195,3195,3195,3195,0
|
|
20240724,154100,617207070,3195,3195,3195,3195,0
|
|
20240724,154000,617207070,3195,3195,3195,3195,0
|
|
20240724,153900,617207070,3195,3195,3195,3195,0
|
|
20240724,153800,617207070,3195,3195,3195,3195,0
|
|
20240724,153700,617207070,3195,3195,3195,3195,0
|
|
20240724,153600,617207070,3195,3195,3195,3195,0
|
|
20240724,153500,617207070,3195,3195,3195,3195,2791
|
|
20240724,153400,617207070,3195,3195,3195,3195,0
|
|
20240724,153300,617207070,3195,3195,3195,3195,0
|
|
20240724,153200,617207070,3195,3195,3195,3195,0
|
|
20240724,153100,617207070,3195,3195,3195,3195,0
|
|
20240724,153000,617207070,3195,3195,3195,3195,2791
|
|
20240724,152900,608289825,3205,3205,3205,3205,0
|
|
20240724,152800,608289825,3205,3205,3205,3205,0
|
|
20240724,152700,608289825,3205,3205,3205,3205,0
|
|
20240724,152600,608289825,3205,3205,3205,3205,0
|
|
20240724,152500,608289825,3205,3205,3205,3205,0
|
|
20240724,152400,608289825,3205,3205,3205,3205,0
|
|
20240724,152300,608289825,3205,3205,3205,3205,0
|
|
20240724,152200,608289825,3205,3205,3205,3205,0
|
|
20240724,152100,608289825,3205,3205,3205,3205,0
|
|
20240724,152000,608289825,3205,3205,3205,3205,0
|
|
20240724,151900,608289825,3205,3205,3205,3205,100
|
|
20240724,151800,607969325,3205,3205,3205,3205,1
|
|
20240724,151700,607966120,3205,3200,3205,3200,50
|
|
20240724,151600,607806115,3195,3195,3195,3195,100
|
|
20240724,151500,607486615,3200,3195,3200,3195,3
|
|
20240724,151400,607477025,3195,3195,3195,3195,0
|
|
20240724,151300,607477025,3195,3195,3195,3195,401
|
|
20240724,151200,606195830,3195,3195,3195,3195,0
|
|
20240724,151100,606195830,3195,3195,3195,3195,0
|
|
20240724,151000,606195830,3195,3200,3205,3195,156
|
|
20240724,150900,605696650,3205,3205,3205,3205,0
|
|
20240724,150800,605696650,3205,3205,3205,3205,0
|
|
20240724,150700,605696650,3205,3200,3205,3200,230
|
|
20240724,150600,604960645,3200,3200,3200,3200,0
|
|
20240724,150500,604960645,3200,3200,3200,3200,5
|
|
20240724,150400,604944645,3200,3200,3200,3200,0
|
|
20240724,150300,604944645,3200,3200,3200,3200,0
|
|
20240724,150200,604944645,3200,3200,3200,3200,0
|
|
20240724,150100,604944645,3200,3200,3200,3200,4
|
|
20240724,150000,604931845,3195,3195,3195,3195,311
|
|
20240724,145900,603938200,3200,3200,3200,3200,0
|
|
20240724,145800,603938200,3200,3200,3200,3200,0
|
|
20240724,145700,603938200,3200,3200,3200,3200,0
|
|
20240724,145600,603938200,3200,3200,3200,3200,1
|
|
20240724,145500,603935000,3200,3200,3200,3200,1
|
|
20240724,145400,603931800,3195,3195,3195,3195,0
|
|
20240724,145300,603931800,3195,3195,3195,3195,0
|
|
20240724,145200,603931800,3195,3195,3195,3195,25
|
|
20240724,145100,603851925,3200,3200,3200,3200,25
|
|
20240724,145000,603771925,3200,3200,3200,3200,57
|
|
20240724,144900,603589525,3200,3200,3200,3200,0
|
|
20240724,144800,603589525,3200,3200,3200,3200,140
|
|
20240724,144700,603141525,3200,3200,3200,3200,0
|
|
20240724,144600,603141525,3200,3200,3200,3200,1
|
|
20240724,144500,603138325,3200,3200,3200,3200,0
|
|
20240724,144400,603138325,3200,3200,3200,3200,0
|
|
20240724,144300,603138325,3200,3200,3200,3200,0
|
|
20240724,144200,603138325,3200,3200,3200,3200,0
|
|
20240724,144100,603138325,3200,3200,3200,3200,0
|
|
20240724,144000,603138325,3200,3195,3200,3195,152
|
|
20240724,143900,602652055,3200,3200,3200,3200,0
|
|
20240724,143800,602652055,3200,3200,3200,3200,0
|
|
20240724,143700,602652055,3200,3200,3200,3200,0
|
|
20240724,143600,602652055,3200,3200,3200,3200,0
|
|
20240724,143500,602652055,3200,3200,3200,3200,0
|
|
20240724,143400,602652055,3200,3195,3200,3195,70
|
|
20240724,143300,602428220,3200,3200,3200,3200,0
|
|
20240724,143200,602428220,3200,3200,3200,3200,0
|
|
20240724,143100,602428220,3200,3200,3200,3200,0
|
|
20240724,143000,602428220,3200,3200,3200,3200,0
|
|
20240724,142900,602428220,3200,3200,3200,3200,0
|
|
20240724,142800,602428220,3200,3200,3200,3200,19
|
|
20240724,142700,602367420,3200,3200,3200,3200,0
|
|
20240724,142600,602367420,3200,3200,3200,3200,0
|
|
20240724,142500,602367420,3200,3200,3200,3200,0
|
|
20240724,142400,602367420,3200,3200,3200,3200,1
|
|
20240724,142300,602364220,3200,3200,3200,3200,0
|
|
20240724,142200,602364220,3200,3200,3200,3200,50
|
|
20240724,142100,602204220,3195,3195,3195,3195,0
|
|
20240724,142000,602204220,3195,3195,3195,3195,0
|
|
20240724,141900,602204220,3195,3195,3195,3195,1
|
|
20240724,141800,602201025,3195,3195,3195,3195,0
|
|
20240724,141700,602201025,3195,3195,3195,3195,0
|
|
20240724,141600,602201025,3195,3195,3195,3195,0
|
|
20240724,141500,602201025,3195,3195,3195,3195,0
|
|
20240724,141400,602201025,3195,3195,3195,3195,624
|
|
20240724,141300,600207345,3195,3195,3195,3195,0
|
|
20240724,141200,600207345,3195,3195,3195,3195,0
|
|
20240724,141100,600207345,3195,3195,3195,3195,0
|
|
20240724,141000,600207345,3195,3195,3195,3195,6
|
|
20240724,140900,600188175,3190,3195,3195,3190,1600
|
|
20240724,140800,595076180,3195,3195,3195,3195,10
|
|
20240724,140700,595044230,3195,3195,3195,3195,0
|
|
20240724,140600,595044230,3195,3195,3195,3195,0
|
|
20240724,140500,595044230,3195,3195,3195,3195,0
|
|
20240724,140400,595044230,3195,3195,3195,3195,0
|
|
20240724,140300,595044230,3195,3195,3195,3195,289
|
|
20240724,140200,594120875,3195,3195,3195,3195,6
|
|
20240724,140100,594101705,3200,3200,3200,3200,1
|
|
20240724,140000,594098505,3205,3205,3205,3205,0
|
|
20240724,135900,594098505,3205,3205,3205,3205,0
|
|
20240724,135800,594098505,3205,3205,3205,3205,0
|
|
20240724,135700,594098505,3205,3205,3205,3205,0
|
|
20240724,135600,594098505,3205,3205,3205,3205,0
|
|
20240724,135500,594098505,3205,3205,3205,3205,0
|
|
20240724,135400,594098505,3205,3205,3205,3205,0
|
|
20240724,135300,594098505,3205,3205,3205,3205,0
|
|
20240724,135200,594098505,3205,3205,3205,3205,1
|
|
20240724,135100,594095300,3195,3195,3195,3195,0
|
|
20240724,135000,594095300,3195,3195,3195,3195,0
|
|
20240724,134900,594095300,3195,3200,3205,3195,1249
|
|
20240724,134800,590098495,3200,3200,3200,3200,0
|
|
20240724,134700,590098495,3200,3200,3200,3200,332
|
|
20240724,134600,589036095,3195,3195,3195,3195,0
|
|
20240724,134500,589036095,3195,3195,3195,3195,78
|
|
20240724,134400,588786885,3200,3200,3200,3200,0
|
|
20240724,134300,588786885,3200,3200,3200,3200,28
|
|
20240724,134200,588697285,3195,3195,3195,3195,0
|
|
20240724,134100,588697285,3195,3195,3195,3195,0
|
|
20240724,134000,588697285,3195,3195,3195,3195,500
|
|
20240724,133900,587099785,3195,3195,3195,3195,500
|
|
20240724,133800,585502285,3200,3200,3200,3200,0
|
|
20240724,133700,585502285,3200,3200,3200,3200,0
|
|
20240724,133600,585502285,3200,3200,3200,3200,0
|
|
20240724,133500,585502285,3200,3200,3200,3200,15
|
|
20240724,133400,585454285,3200,3200,3200,3200,0
|
|
20240724,133300,585454285,3200,3200,3200,3200,0
|
|
20240724,133200,585454285,3200,3200,3200,3200,1
|
|
20240724,133100,585451085,3195,3195,3195,3195,40
|
|
20240724,133000,585323285,3200,3200,3200,3200,0
|
|
20240724,132900,585323285,3200,3200,3200,3200,0
|
|
20240724,132800,585323285,3200,3200,3200,3200,25
|
|
20240724,132700,585243285,3200,3200,3200,3200,200
|
|
20240724,132600,584603285,3195,3195,3195,3195,0
|
|
20240724,132500,584603285,3195,3195,3195,3195,0
|
|
20240724,132400,584603285,3195,3195,3195,3195,11
|
|
20240724,132300,584568140,3200,3200,3200,3200,0
|
|
20240724,132200,584568140,3200,3200,3200,3200,0
|
|
20240724,132100,584568140,3200,3200,3200,3200,500
|
|
20240724,132000,582968140,3195,3195,3195,3195,250
|
|
20240724,131900,582169390,3195,3195,3195,3195,800
|
|
20240724,131800,579613390,3200,3200,3200,3200,0
|
|
20240724,131700,579613390,3200,3200,3200,3200,0
|
|
20240724,131600,579613390,3200,3200,3200,3200,0
|
|
20240724,131500,579613390,3200,3200,3200,3200,0
|
|
20240724,131400,579613390,3200,3200,3200,3200,0
|
|
20240724,131300,579613390,3200,3195,3200,3195,202
|
|
20240724,131200,578966995,3200,3200,3200,3200,0
|
|
20240724,131100,578966995,3200,3200,3200,3200,0
|
|
20240724,131000,578966995,3200,3195,3200,3195,2256
|
|
20240724,130900,571759070,3195,3200,3200,3195,1573
|
|
20240724,130800,566732555,3195,3195,3195,3195,0
|
|
20240724,130700,566732555,3195,3195,3195,3195,195
|
|
20240724,130600,566109530,3195,3195,3195,3195,0
|
|
20240724,130500,566109530,3195,3195,3195,3195,103
|
|
20240724,130400,565780445,3190,3190,3190,3190,1
|
|
20240724,130300,565777255,3195,3195,3195,3195,0
|
|
20240724,130200,565777255,3195,3195,3195,3195,444
|
|
20240724,130100,564358675,3200,3200,3200,3200,109
|
|
20240724,130000,564009875,3205,3205,3205,3205,101
|
|
20240724,125900,563686170,3205,3205,3205,3205,0
|
|
20240724,125800,563686170,3205,3205,3205,3205,1
|
|
20240724,125700,563682965,3200,3200,3200,3200,0
|
|
20240724,125600,563682965,3200,3200,3200,3200,3
|
|
20240724,125500,563673365,3205,3205,3205,3195,495
|
|
20240724,125400,562091820,3195,3195,3195,3195,201
|
|
20240724,125300,561449625,3205,3205,3205,3205,0
|
|
20240724,125200,561449625,3205,3205,3205,3205,1
|
|
20240724,125100,561446420,3200,3200,3200,3195,911
|
|
20240724,125000,558533470,3205,3205,3205,3205,45
|
|
20240724,124900,558389245,3205,3205,3205,3200,1608
|
|
20240724,124800,553243535,3215,3205,3215,3205,59
|
|
20240724,124700,553054430,3205,3205,3205,3205,1
|
|
20240724,124600,553051225,3205,3205,3205,3205,64
|
|
20240724,124500,552846105,3205,3205,3205,3205,0
|
|
20240724,124400,552846105,3205,3210,3210,3205,33
|
|
20240724,124300,552740330,3215,3215,3215,3215,0
|
|
20240724,124200,552740330,3215,3215,3215,3215,64
|
|
20240724,124100,552534570,3215,3205,3215,3205,51
|
|
20240724,124000,552371105,3205,3205,3205,3205,71
|
|
20240724,123900,552143550,3210,3205,3215,3205,14
|
|
20240724,123800,552098615,3200,3220,3220,3200,542
|
|
20240724,123700,550357025,3220,3220,3220,3220,1
|
|
20240724,123600,550353805,3215,3215,3215,3215,343
|
|
20240724,123500,549251060,3210,3210,3210,3210,0
|
|
20240724,123400,549251060,3210,3200,3210,3200,603
|
|
20240724,123300,547321440,3210,3230,3240,3210,3954
|
|
20240724,123200,534570025,3220,3210,3235,3210,141
|
|
20240724,123100,534117310,3210,3230,3235,3210,72
|
|
20240724,123000,533885110,3235,3235,3235,3235,1
|
|
20240724,122900,533881875,3235,3235,3235,3235,96
|
|
20240724,122800,533571315,3235,3235,3235,3235,200
|
|
20240724,122700,532924315,3235,3230,3235,3230,297
|
|
20240724,122600,531965000,3225,3225,3225,3225,38
|
|
20240724,122500,531842450,3235,3235,3240,3225,156
|
|
20240724,122400,531339285,3225,3225,3225,3220,194
|
|
20240724,122300,530713675,3225,3210,3225,3210,82
|
|
20240724,122200,530449970,3205,3205,3205,3205,0
|
|
20240724,122100,530449970,3205,3200,3205,3200,369
|
|
20240724,122000,529268980,3200,3205,3205,3200,3514
|
|
20240724,121900,518023460,3210,3215,3215,3210,1157
|
|
20240724,121800,514306990,3210,3210,3210,3210,743
|
|
20240724,121700,511921960,3210,3200,3210,3200,1311
|
|
20240724,121600,507720280,3200,3220,3220,3200,3070
|
|
20240724,121500,497859180,3220,3220,3220,3220,1281
|
|
20240724,121400,493734360,3210,3220,3225,3210,5091
|
|
20240724,121300,477363230,3225,3215,3225,3215,324
|
|
20240724,121200,476320590,3215,3210,3240,3210,1634
|
|
20240724,121100,471045410,3210,3225,3240,3210,3930
|
|
20240724,121000,458391310,3225,3230,3240,3220,4941
|
|
20240724,120900,442431325,3240,3250,3255,3230,1385
|
|
20240724,120800,437950940,3250,3240,3285,3240,4708
|
|
20240724,120700,422557705,3230,3250,3250,3220,1902
|
|
20240724,120600,416420570,3250,3240,3260,3215,3730
|
|
20240724,120500,404325925,3250,3200,3260,3190,4596
|
|
20240724,120400,389497160,3200,3240,3250,3200,7128
|
|
20240724,120300,366539975,3245,3280,3285,3225,24192
|
|
20240724,120200,287743470,3280,3330,3365,3260,35523
|
|
20240724,120100,169791210,3330,3405,3405,3330,32092
|
|
20240724,120000,60959060,3405,3405,3405,3405,0
|
|
20240724,115900,60959060,3405,3210,3405,3210,5312
|
|
20240724,115800,43460050,3215,3190,3240,3190,5987
|
|
20240724,115700,24265805,3190,3190,3190,3190,704
|
|
20240724,115600,22020045,3190,3190,3190,3190,0
|
|
20240724,115500,22020045,3190,3190,3190,3190,0
|
|
20240724,115400,22020045,3190,3190,3190,3190,0
|
|
20240724,115300,22020045,3190,3190,3190,3190,0
|
|
20240724,115200,22020045,3190,3190,3190,3190,0
|
|
20240724,115100,22020045,3190,3190,3190,3190,0
|
|
20240724,115000,22020045,3190,3190,3190,3190,0
|
|
20240724,114900,22020045,3190,3190,3190,3190,0
|
|
20240724,114800,22020045,3190,3190,3190,3190,12
|
|
20240724,114700,21981765,3195,3195,3195,3195,0
|
|
20240724,114600,21981765,3195,3195,3195,3195,0
|
|
20240724,114500,21981765,3195,3195,3195,3195,0
|
|
20240724,114400,21981765,3195,3195,3195,3195,0
|
|
20240724,114300,21981765,3195,3195,3195,3195,0
|
|
20240724,114200,21981765,3195,3195,3195,3195,0
|
|
20240724,114100,21981765,3195,3195,3195,3195,0
|
|
20240724,114000,21981765,3195,3195,3195,3195,0
|
|
20240724,113900,21981765,3195,3195,3195,3195,0
|
|
20240724,113800,21981765,3195,3195,3195,3195,0
|
|
20240724,113700,21981765,3195,3195,3195,3195,0
|
|
20240724,113600,21981765,3195,3195,3195,3195,0
|
|
20240724,113500,21981765,3195,3195,3195,3195,0
|
|
20240724,113400,21981765,3195,3195,3195,3195,0
|
|
20240724,113300,21981765,3195,3195,3195,3195,0
|
|
20240724,113200,21981765,3195,3195,3195,3195,0
|
|
20240724,113100,21981765,3195,3195,3195,3195,0
|
|
20240724,113000,21981765,3195,3195,3195,3195,0
|
|
20240724,112900,21981765,3195,3195,3195,3195,0
|
|
20240724,112800,21981765,3195,3195,3195,3195,0
|
|
20240724,112700,21981765,3195,3195,3195,3195,0
|
|
20240724,112600,21981765,3195,3195,3195,3195,0
|
|
20240724,112500,21981765,3195,3195,3195,3195,0
|
|
20240724,112400,21981765,3195,3195,3195,3195,0
|
|
20240724,112300,21981765,3195,3195,3195,3195,0
|
|
20240724,112200,21981765,3195,3195,3195,3195,0
|
|
20240724,112100,21981765,3195,3195,3195,3195,497
|
|
20240724,112000,20393850,3185,3185,3185,3185,0
|
|
20240724,111900,20393850,3185,3185,3185,3185,0
|
|
20240724,111800,20393850,3185,3190,3190,3185,25
|
|
20240724,111700,20314220,3195,3195,3195,3195,1
|
|
20240724,111600,20311025,3190,3190,3190,3190,9
|
|
20240724,111500,20282315,3190,3190,3190,3190,1000
|
|
20240724,111400,17092315,3190,3190,3190,3190,0
|
|
20240724,111300,17092315,3190,3190,3190,3190,0
|
|
20240724,111200,17092315,3190,3190,3190,3190,0
|
|
20240724,111100,17092315,3190,3190,3190,3190,0
|
|
20240724,111000,17092315,3190,3190,3190,3190,1
|
|
20240724,110900,17089125,3185,3185,3185,3185,0
|
|
20240724,110800,17089125,3185,3185,3185,3185,0
|
|
20240724,110700,17089125,3185,3185,3185,3185,0
|
|
20240724,110600,17089125,3185,3185,3185,3185,0
|
|
20240724,110500,17089125,3185,3185,3185,3185,0
|
|
20240724,110400,17089125,3185,3185,3185,3185,0
|
|
20240724,110300,17089125,3185,3185,3185,3185,1421
|
|
20240724,110200,12563240,3185,3185,3185,3185,0
|
|
20240724,110100,12563240,3185,3185,3185,3185,0
|
|
20240724,110000,12563240,3185,3185,3185,3185,0
|
|
20240724,105900,12563240,3185,3185,3185,3185,0
|
|
20240724,105800,12563240,3185,3185,3185,3185,0
|
|
20240724,105700,12563240,3185,3185,3185,3185,0
|
|
20240724,105600,12563240,3185,3185,3185,3185,0
|
|
20240724,105500,12563240,3185,3185,3185,3185,0
|
|
20240724,105400,12563240,3185,3185,3185,3185,0
|
|
20240724,105300,12563240,3185,3185,3185,3185,0
|
|
20240724,105200,12563240,3185,3185,3185,3185,0
|
|
20240724,105100,12563240,3185,3185,3185,3185,0
|
|
20240724,105000,12563240,3185,3185,3185,3185,0
|
|
20240724,104900,12563240,3185,3185,3185,3185,0
|
|
20240724,104800,12563240,3185,3185,3185,3185,0
|
|
20240724,104700,12563240,3185,3185,3185,3185,0
|
|
20240724,104600,12563240,3185,3185,3185,3185,0
|
|
20240724,104500,12563240,3185,3185,3185,3175,532
|
|
20240724,104400,10874080,3175,3175,3175,3175,0
|
|
20240724,104300,10874080,3175,3175,3175,3175,0
|
|
20240724,104200,10874080,3175,3175,3175,3175,0
|
|
20240724,104100,10874080,3175,3175,3175,3175,0
|
|
20240724,104000,10874080,3175,3175,3175,3175,0
|
|
20240724,103900,10874080,3175,3180,3180,3175,300
|
|
20240724,103800,9921320,3185,3185,3185,3185,0
|
|
20240724,103700,9921320,3185,3185,3185,3185,1
|
|
20240724,103600,9918135,3185,3185,3185,3185,0
|
|
20240724,103500,9918135,3185,3185,3185,3185,0
|
|
20240724,103400,9918135,3185,3185,3185,3185,0
|
|
20240724,103300,9918135,3185,3185,3185,3185,0
|
|
20240724,103200,9918135,3185,3185,3185,3185,0
|
|
20240724,103100,9918135,3185,3185,3185,3185,0
|
|
20240724,103000,9918135,3185,3185,3185,3185,0
|
|
20240724,102900,9918135,3185,3185,3185,3185,20
|
|
20240724,102800,9854435,3185,3185,3185,3185,0
|
|
20240724,102700,9854435,3185,3185,3185,3185,0
|
|
20240724,102600,9854435,3185,3185,3185,3185,0
|
|
20240724,102500,9854435,3185,3185,3185,3185,0
|
|
20240724,102400,9854435,3185,3185,3185,3185,0
|
|
20240724,102300,9854435,3185,3185,3185,3185,0
|
|
20240724,102200,9854435,3185,3185,3185,3185,0
|
|
20240724,102100,9854435,3185,3185,3185,3185,0
|
|
20240724,102000,9854435,3185,3185,3185,3185,0
|
|
20240724,101900,9854435,3185,3185,3185,3185,0
|
|
20240724,101800,9854435,3185,3185,3185,3185,0
|
|
20240724,101700,9854435,3185,3185,3185,3185,0
|
|
20240724,101600,9854435,3185,3185,3185,3185,3
|
|
20240724,101500,9844880,3185,3185,3185,3185,0
|
|
20240724,101400,9844880,3185,3185,3185,3185,0
|
|
20240724,101300,9844880,3185,3185,3185,3185,0
|
|
20240724,101200,9844880,3185,3185,3185,3185,0
|
|
20240724,101100,9844880,3185,3185,3185,3185,0
|
|
20240724,101000,9844880,3185,3185,3185,3185,0
|
|
20240724,100900,9844880,3185,3185,3185,3185,0
|
|
20240724,100800,9844880,3185,3185,3185,3185,0
|
|
20240724,100700,9844880,3185,3185,3185,3185,0
|
|
20240724,100600,9844880,3185,3185,3185,3185,1
|
|
20240724,100500,9841695,3185,3185,3185,3185,0
|
|
20240724,100400,9841695,3185,3185,3185,3185,0
|
|
20240724,100300,9841695,3185,3185,3185,3185,1
|
|
20240724,100200,9838510,3185,3185,3185,3185,0
|
|
20240724,100100,9838510,3185,3185,3185,3185,7
|
|
20240724,100000,9816215,3185,3185,3185,3185,0
|
|
20240724,095900,9816215,3185,3185,3185,3185,0
|
|
20240724,095800,9816215,3185,3185,3185,3185,0
|
|
20240724,095700,9816215,3185,3185,3185,3185,39
|
|
20240724,095600,9692000,3185,3180,3185,3180,23
|
|
20240724,095500,9618855,3175,3175,3175,3175,0
|
|
20240724,095400,9618855,3175,3175,3175,3175,0
|
|
20240724,095300,9618855,3175,3175,3175,3175,2
|
|
20240724,095200,9612505,3175,3175,3175,3175,0
|
|
20240724,095100,9612505,3175,3175,3175,3175,0
|
|
20240724,095000,9612505,3175,3175,3175,3175,0
|
|
20240724,094900,9612505,3175,3175,3175,3175,0
|
|
20240724,094800,9612505,3175,3175,3175,3175,1556
|
|
20240724,094700,4672205,3175,3175,3175,3175,2
|
|
20240724,094600,4665855,3175,3175,3175,3175,0
|
|
20240724,094500,4665855,3175,3175,3175,3175,5
|
|
20240724,094400,4649980,3175,3175,3175,3175,4
|
|
20240724,094300,4637280,3175,3175,3175,3175,1
|
|
20240724,094200,4634105,3175,3175,3175,3175,1
|
|
20240724,094100,4630930,3175,3175,3175,3175,0
|
|
20240724,094000,4630930,3175,3175,3175,3175,0
|
|
20240724,093900,4630930,3175,3175,3175,3175,0
|
|
20240724,093800,4630930,3175,3175,3175,3175,1
|
|
20240724,093700,4627755,3175,3175,3175,3175,292
|
|
20240724,093600,3700655,3175,3175,3175,3175,6
|
|
20240724,093500,3681605,3180,3180,3180,3180,1
|
|
20240724,093400,3678425,3180,3180,3180,3180,0
|
|
20240724,093300,3678425,3180,3180,3180,3180,1
|
|
20240724,093200,3675245,3180,3180,3180,3180,0
|
|
20240724,093100,3675245,3180,3180,3180,3180,500
|
|
20240724,093000,2085245,3180,3180,3180,3180,19
|
|
20240724,092900,2024825,3180,3180,3180,3180,0
|
|
20240724,092800,2024825,3180,3180,3180,3180,2
|
|
20240724,092700,2018465,3180,3180,3180,3180,104
|
|
20240724,092600,1687745,3180,3180,3180,3180,1
|
|
20240724,092500,1684565,3180,3180,3180,3180,0
|
|
20240724,092400,1684565,3180,3180,3180,3180,0
|
|
20240724,092300,1684565,3180,3180,3180,3180,0
|
|
20240724,092200,1684565,3180,3180,3180,3180,1
|
|
20240724,092100,1681385,3180,3180,3180,3180,0
|
|
20240724,092000,1681385,3180,3180,3180,3180,18
|
|
20240724,091900,1624145,3170,3170,3170,3170,2
|
|
20240724,091800,1617805,3175,3175,3175,3175,211
|
|
20240724,091700,947880,3175,3175,3175,3175,0
|
|
20240724,091600,947880,3175,3175,3175,3175,66
|
|
20240724,091500,738330,3180,3180,3180,3180,0
|
|
20240724,091400,738330,3180,3180,3180,3180,0
|
|
20240724,091300,738330,3180,3180,3180,3180,0
|
|
20240724,091200,738330,3180,3180,3180,3180,10
|
|
20240724,091100,706530,3180,3180,3180,3180,0
|
|
20240724,091000,706530,3180,3180,3180,3180,12
|
|
20240724,090900,668370,3180,3180,3180,3180,5
|
|
20240724,090800,652470,3180,3180,3180,3180,5
|
|
20240724,090700,636570,3180,3185,3185,3180,2
|
|
20240724,090600,630205,3185,3185,3185,3185,0
|
|
20240724,090500,630205,3185,3185,3185,3185,0
|
|
20240724,090400,630205,3185,3185,3185,3185,0
|
|
20240724,090300,630205,3185,3185,3185,3185,6
|
|
20240724,090200,611095,3185,3185,3185,3185,89
|
|
20240724,090100,327630,3185,3180,3185,3180,94
|
|
20240724,090000,28530,3170,3170,3170,3170,9
|