700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,203700,359106185,4310,4310,4310,4310,577
|
|
20240724,203600,359106185,4310,4310,4310,4310,0
|
|
20240724,203500,359106185,4310,4310,4310,4310,0
|
|
20240724,203400,359106185,4310,4310,4310,4310,0
|
|
20240724,203300,359106185,4310,4310,4310,4310,0
|
|
20240724,203200,359106185,4310,4310,4310,4310,0
|
|
20240724,203100,359106185,4310,4310,4310,4310,0
|
|
20240724,203000,359106185,4310,4310,4310,4310,0
|
|
20240724,202900,359106185,4310,4310,4310,4310,0
|
|
20240724,202800,359106185,4310,4310,4310,4310,0
|
|
20240724,202700,359106185,4310,4310,4310,4310,0
|
|
20240724,202600,359106185,4310,4310,4310,4310,0
|
|
20240724,202500,359106185,4310,4310,4310,4310,0
|
|
20240724,202400,359106185,4310,4310,4310,4310,0
|
|
20240724,202300,359106185,4310,4310,4310,4310,0
|
|
20240724,202200,359106185,4310,4310,4310,4310,0
|
|
20240724,202100,359106185,4310,4310,4310,4310,0
|
|
20240724,202000,359106185,4310,4310,4310,4310,0
|
|
20240724,201900,359106185,4310,4310,4310,4310,0
|
|
20240724,201800,359106185,4310,4310,4310,4310,0
|
|
20240724,201700,359106185,4310,4310,4310,4310,0
|
|
20240724,201600,359106185,4310,4310,4310,4310,0
|
|
20240724,201500,359106185,4310,4310,4310,4310,0
|
|
20240724,201400,359106185,4310,4310,4310,4310,0
|
|
20240724,201300,359106185,4310,4310,4310,4310,0
|
|
20240724,201200,359106185,4310,4310,4310,4310,0
|
|
20240724,201100,359106185,4310,4310,4310,4310,0
|
|
20240724,201000,359106185,4310,4310,4310,4310,0
|
|
20240724,200900,359106185,4310,4310,4310,4310,0
|
|
20240724,200800,359106185,4310,4310,4310,4310,0
|
|
20240724,200700,359106185,4310,4310,4310,4310,577
|
|
20240724,200600,359106185,4310,4310,4310,4310,0
|
|
20240724,200500,359106185,4310,4310,4310,4310,0
|
|
20240724,200400,359106185,4310,4310,4310,4310,0
|
|
20240724,200300,359106185,4310,4310,4310,4310,0
|
|
20240724,200200,359106185,4310,4310,4310,4310,0
|
|
20240724,200100,359106185,4310,4310,4310,4310,0
|
|
20240724,200000,359106185,4310,4310,4310,4310,0
|
|
20240724,195900,359106185,4310,4310,4310,4310,0
|
|
20240724,195800,359106185,4310,4310,4310,4310,0
|
|
20240724,195700,359106185,4310,4310,4310,4310,0
|
|
20240724,195600,359106185,4310,4310,4310,4310,0
|
|
20240724,195500,359106185,4310,4310,4310,4310,0
|
|
20240724,195400,359106185,4310,4310,4310,4310,0
|
|
20240724,195300,359106185,4310,4310,4310,4310,0
|
|
20240724,195200,359106185,4310,4310,4310,4310,0
|
|
20240724,195100,359106185,4310,4310,4310,4310,0
|
|
20240724,195000,359106185,4310,4310,4310,4310,0
|
|
20240724,194900,359106185,4310,4310,4310,4310,0
|
|
20240724,194800,359106185,4310,4310,4310,4310,0
|
|
20240724,194700,359106185,4310,4310,4310,4310,0
|
|
20240724,194600,359106185,4310,4310,4310,4310,0
|
|
20240724,194500,359106185,4310,4310,4310,4310,0
|
|
20240724,194400,359106185,4310,4310,4310,4310,0
|
|
20240724,194300,359106185,4310,4310,4310,4310,0
|
|
20240724,194200,359106185,4310,4310,4310,4310,0
|
|
20240724,194100,359106185,4310,4310,4310,4310,0
|
|
20240724,194000,359106185,4310,4310,4310,4310,0
|
|
20240724,193900,359106185,4310,4310,4310,4310,0
|
|
20240724,193800,359106185,4310,4310,4310,4310,0
|
|
20240724,193700,359106185,4310,4310,4310,4310,577
|
|
20240724,193600,359106185,4310,4310,4310,4310,0
|
|
20240724,193500,359106185,4310,4310,4310,4310,0
|
|
20240724,193400,359106185,4310,4310,4310,4310,0
|
|
20240724,193300,359106185,4310,4310,4310,4310,0
|
|
20240724,193200,359106185,4310,4310,4310,4310,0
|
|
20240724,193100,359106185,4310,4310,4310,4310,0
|
|
20240724,193000,359106185,4310,4310,4310,4310,0
|
|
20240724,192900,359106185,4310,4310,4310,4310,0
|
|
20240724,192800,359106185,4310,4310,4310,4310,0
|
|
20240724,192700,359106185,4310,4310,4310,4310,0
|
|
20240724,192600,359106185,4310,4310,4310,4310,0
|
|
20240724,192500,359106185,4310,4310,4310,4310,0
|
|
20240724,192400,359106185,4310,4310,4310,4310,0
|
|
20240724,192300,359106185,4310,4310,4310,4310,0
|
|
20240724,192200,359106185,4310,4310,4310,4310,0
|
|
20240724,192100,359106185,4310,4310,4310,4310,0
|
|
20240724,192000,359106185,4310,4310,4310,4310,0
|
|
20240724,191900,359106185,4310,4310,4310,4310,0
|
|
20240724,191800,359106185,4310,4310,4310,4310,0
|
|
20240724,191700,359106185,4310,4310,4310,4310,0
|
|
20240724,191600,359106185,4310,4310,4310,4310,0
|
|
20240724,191500,359106185,4310,4310,4310,4310,0
|
|
20240724,191400,359106185,4310,4310,4310,4310,0
|
|
20240724,191300,359106185,4310,4310,4310,4310,0
|
|
20240724,191200,359106185,4310,4310,4310,4310,0
|
|
20240724,191100,359106185,4310,4310,4310,4310,0
|
|
20240724,191000,359106185,4310,4310,4310,4310,0
|
|
20240724,190900,359106185,4310,4310,4310,4310,0
|
|
20240724,190800,359106185,4310,4310,4310,4310,0
|
|
20240724,190700,359106185,4310,4310,4310,4310,577
|
|
20240724,190600,359106185,4310,4310,4310,4310,0
|
|
20240724,190500,359106185,4310,4310,4310,4310,0
|
|
20240724,190400,359106185,4310,4310,4310,4310,0
|
|
20240724,190300,359106185,4310,4310,4310,4310,0
|
|
20240724,190200,359106185,4310,4310,4310,4310,0
|
|
20240724,190100,359106185,4310,4310,4310,4310,0
|
|
20240724,190000,359106185,4310,4310,4310,4310,0
|
|
20240724,185900,359106185,4310,4310,4310,4310,0
|
|
20240724,185800,359106185,4310,4310,4310,4310,0
|
|
20240724,185700,359106185,4310,4310,4310,4310,0
|
|
20240724,185600,359106185,4310,4310,4310,4310,0
|
|
20240724,185500,359106185,4310,4310,4310,4310,0
|
|
20240724,185400,359106185,4310,4310,4310,4310,0
|
|
20240724,185300,359106185,4310,4310,4310,4310,0
|
|
20240724,185200,359106185,4310,4310,4310,4310,0
|
|
20240724,185100,359106185,4310,4310,4310,4310,0
|
|
20240724,185000,359106185,4310,4310,4310,4310,0
|
|
20240724,184900,359106185,4310,4310,4310,4310,0
|
|
20240724,184800,359106185,4310,4310,4310,4310,0
|
|
20240724,184700,359106185,4310,4310,4310,4310,0
|
|
20240724,184600,359106185,4310,4310,4310,4310,0
|
|
20240724,184500,359106185,4310,4310,4310,4310,0
|
|
20240724,184400,359106185,4310,4310,4310,4310,0
|
|
20240724,184300,359106185,4310,4310,4310,4310,0
|
|
20240724,184200,359106185,4310,4310,4310,4310,0
|
|
20240724,184100,359106185,4310,4310,4310,4310,0
|
|
20240724,184000,359106185,4310,4310,4310,4310,0
|
|
20240724,183900,359106185,4310,4310,4310,4310,0
|
|
20240724,183800,359106185,4310,4310,4310,4310,0
|
|
20240724,183700,359106185,4310,4310,4310,4310,577
|
|
20240724,183600,359106185,4310,4310,4310,4310,0
|
|
20240724,183500,359106185,4310,4310,4310,4310,0
|
|
20240724,183400,359106185,4310,4310,4310,4310,0
|
|
20240724,183300,359106185,4310,4310,4310,4310,0
|
|
20240724,183200,359106185,4310,4310,4310,4310,0
|
|
20240724,183100,359106185,4310,4310,4310,4310,0
|
|
20240724,183000,359106185,4310,4310,4310,4310,0
|
|
20240724,182900,359106185,4310,4310,4310,4310,0
|
|
20240724,182800,359106185,4310,4310,4310,4310,0
|
|
20240724,182700,359106185,4310,4310,4310,4310,0
|
|
20240724,182600,359106185,4310,4310,4310,4310,0
|
|
20240724,182500,359106185,4310,4310,4310,4310,0
|
|
20240724,182400,359106185,4310,4310,4310,4310,0
|
|
20240724,182300,359106185,4310,4310,4310,4310,0
|
|
20240724,182200,359106185,4310,4310,4310,4310,0
|
|
20240724,182100,359106185,4310,4310,4310,4310,0
|
|
20240724,182000,359106185,4310,4310,4310,4310,0
|
|
20240724,181900,359106185,4310,4310,4310,4310,0
|
|
20240724,181800,359106185,4310,4310,4310,4310,0
|
|
20240724,181700,359106185,4310,4310,4310,4310,0
|
|
20240724,181600,359106185,4310,4310,4310,4310,0
|
|
20240724,181500,359106185,4310,4310,4310,4310,0
|
|
20240724,181400,359106185,4310,4310,4310,4310,0
|
|
20240724,181300,359106185,4310,4310,4310,4310,0
|
|
20240724,181200,359106185,4310,4310,4310,4310,0
|
|
20240724,181100,359106185,4310,4310,4310,4310,0
|
|
20240724,181000,359106185,4310,4310,4310,4310,0
|
|
20240724,180900,359106185,4310,4310,4310,4310,0
|
|
20240724,180800,359106185,4310,4310,4310,4310,0
|
|
20240724,180700,359106185,4310,4310,4310,4310,577
|
|
20240724,180600,359106185,4310,4310,4310,4310,0
|
|
20240724,180500,359106185,4310,4310,4310,4310,0
|
|
20240724,180400,359106185,4310,4310,4310,4310,0
|
|
20240724,180300,359106185,4310,4310,4310,4310,0
|
|
20240724,180200,359106185,4310,4310,4310,4310,0
|
|
20240724,180100,359106185,4310,4310,4310,4310,0
|
|
20240724,180000,359106185,4310,4310,4310,4310,0
|
|
20240724,175900,359106185,4310,4310,4310,4310,0
|
|
20240724,175800,359106185,4310,4310,4310,4310,0
|
|
20240724,175700,359106185,4310,4310,4310,4310,0
|
|
20240724,175600,359106185,4310,4310,4310,4310,0
|
|
20240724,175500,359106185,4310,4310,4310,4310,0
|
|
20240724,175400,359106185,4310,4310,4310,4310,0
|
|
20240724,175300,359106185,4310,4310,4310,4310,0
|
|
20240724,175200,359106185,4310,4310,4310,4310,0
|
|
20240724,175100,359106185,4310,4310,4310,4310,0
|
|
20240724,175000,359106185,4310,4310,4310,4310,0
|
|
20240724,174900,359106185,4310,4310,4310,4310,0
|
|
20240724,174800,359106185,4310,4310,4310,4310,0
|
|
20240724,174700,359106185,4310,4310,4310,4310,0
|
|
20240724,174600,359106185,4310,4310,4310,4310,0
|
|
20240724,174500,359106185,4310,4310,4310,4310,0
|
|
20240724,174400,359106185,4310,4310,4310,4310,0
|
|
20240724,174300,359106185,4310,4310,4310,4310,0
|
|
20240724,174200,359106185,4310,4310,4310,4310,0
|
|
20240724,174100,359106185,4310,4310,4310,4310,0
|
|
20240724,174000,359106185,4310,4310,4310,4310,0
|
|
20240724,173900,359106185,4310,4310,4310,4310,0
|
|
20240724,173800,359106185,4310,4310,4310,4310,0
|
|
20240724,173700,359106185,4310,4310,4310,4310,577
|
|
20240724,173600,359106185,4310,4310,4310,4310,0
|
|
20240724,173500,359106185,4310,4310,4310,4310,0
|
|
20240724,173400,359106185,4310,4310,4310,4310,0
|
|
20240724,173300,359106185,4310,4310,4310,4310,0
|
|
20240724,173200,359106185,4310,4310,4310,4310,0
|
|
20240724,173100,359106185,4310,4310,4310,4310,0
|
|
20240724,173000,359106185,4310,4310,4310,4310,0
|
|
20240724,172900,359106185,4310,4310,4310,4310,0
|
|
20240724,172800,359106185,4310,4310,4310,4310,0
|
|
20240724,172700,359106185,4310,4310,4310,4310,0
|
|
20240724,172600,359106185,4310,4310,4310,4310,0
|
|
20240724,172500,359106185,4310,4310,4310,4310,0
|
|
20240724,172400,359106185,4310,4310,4310,4310,0
|
|
20240724,172300,359106185,4310,4310,4310,4310,0
|
|
20240724,172200,359106185,4310,4310,4310,4310,0
|
|
20240724,172100,359106185,4310,4310,4310,4310,0
|
|
20240724,172000,359106185,4310,4310,4310,4310,0
|
|
20240724,171900,359106185,4310,4310,4310,4310,0
|
|
20240724,171800,359106185,4310,4310,4310,4310,0
|
|
20240724,171700,359106185,4310,4310,4310,4310,0
|
|
20240724,171600,359106185,4310,4310,4310,4310,0
|
|
20240724,171500,359106185,4310,4310,4310,4310,0
|
|
20240724,171400,359106185,4310,4310,4310,4310,0
|
|
20240724,171300,359106185,4310,4310,4310,4310,0
|
|
20240724,171200,359106185,4310,4310,4310,4310,0
|
|
20240724,171100,359106185,4310,4310,4310,4310,0
|
|
20240724,171000,359106185,4310,4310,4310,4310,0
|
|
20240724,170900,359106185,4310,4310,4310,4310,0
|
|
20240724,170800,359106185,4310,4310,4310,4310,0
|
|
20240724,170700,359106185,4310,4310,4310,4310,577
|
|
20240724,170600,359106185,4310,4310,4310,4310,0
|
|
20240724,170500,359106185,4310,4310,4310,4310,0
|
|
20240724,170400,359106185,4310,4310,4310,4310,0
|
|
20240724,170300,359106185,4310,4310,4310,4310,0
|
|
20240724,170200,359106185,4310,4310,4310,4310,0
|
|
20240724,170100,359106185,4310,4310,4310,4310,0
|
|
20240724,170000,359106185,4310,4310,4310,4310,0
|
|
20240724,165900,359106185,4310,4310,4310,4310,0
|
|
20240724,165800,359106185,4310,4310,4310,4310,0
|
|
20240724,165700,359106185,4310,4310,4310,4310,0
|
|
20240724,165600,359106185,4310,4310,4310,4310,0
|
|
20240724,165500,359106185,4310,4310,4310,4310,0
|
|
20240724,165400,359106185,4310,4310,4310,4310,0
|
|
20240724,165300,359106185,4310,4310,4310,4310,0
|
|
20240724,165200,359106185,4310,4310,4310,4310,0
|
|
20240724,165100,359106185,4310,4310,4310,4310,0
|
|
20240724,165000,359106185,4310,4310,4310,4310,0
|
|
20240724,164900,359106185,4310,4310,4310,4310,0
|
|
20240724,164800,359106185,4310,4310,4310,4310,0
|
|
20240724,164700,359106185,4310,4310,4310,4310,0
|
|
20240724,164600,359106185,4310,4310,4310,4310,0
|
|
20240724,164500,359106185,4310,4310,4310,4310,0
|
|
20240724,164400,359106185,4310,4310,4310,4310,0
|
|
20240724,164300,359106185,4310,4310,4310,4310,0
|
|
20240724,164200,359106185,4310,4310,4310,4310,0
|
|
20240724,164100,359106185,4310,4310,4310,4310,0
|
|
20240724,164000,359106185,4310,4310,4310,4310,0
|
|
20240724,163900,359106185,4310,4310,4310,4310,0
|
|
20240724,163800,359106185,4310,4310,4310,4310,0
|
|
20240724,163700,359106185,4310,4310,4310,4310,577
|
|
20240724,163600,359106185,4310,4310,4310,4310,0
|
|
20240724,163500,359106185,4310,4310,4310,4310,0
|
|
20240724,163400,359106185,4310,4310,4310,4310,0
|
|
20240724,163300,359106185,4310,4310,4310,4310,0
|
|
20240724,163200,359106185,4310,4310,4310,4310,0
|
|
20240724,163100,359106185,4310,4310,4310,4310,0
|
|
20240724,163000,359106185,4310,4310,4310,4310,0
|
|
20240724,162900,359106185,4310,4310,4310,4310,0
|
|
20240724,162800,359106185,4310,4310,4310,4310,0
|
|
20240724,162700,359106185,4310,4310,4310,4310,0
|
|
20240724,162600,359106185,4310,4310,4310,4310,0
|
|
20240724,162500,359106185,4310,4310,4310,4310,0
|
|
20240724,162400,359106185,4310,4310,4310,4310,0
|
|
20240724,162300,359106185,4310,4310,4310,4310,0
|
|
20240724,162200,359106185,4310,4310,4310,4310,0
|
|
20240724,162100,359106185,4310,4310,4310,4310,0
|
|
20240724,162000,359106185,4310,4310,4310,4310,0
|
|
20240724,161900,359106185,4310,4310,4310,4310,0
|
|
20240724,161800,359106185,4310,4310,4310,4310,0
|
|
20240724,161700,359106185,4310,4310,4310,4310,0
|
|
20240724,161600,359106185,4310,4310,4310,4310,0
|
|
20240724,161500,359106185,4310,4310,4310,4310,0
|
|
20240724,161400,359106185,4310,4310,4310,4310,0
|
|
20240724,161300,359106185,4310,4310,4310,4310,0
|
|
20240724,161200,359106185,4310,4310,4310,4310,0
|
|
20240724,161100,359106185,4310,4310,4310,4310,0
|
|
20240724,161000,359106185,4310,4310,4310,4310,0
|
|
20240724,160900,359106185,4310,4310,4310,4310,0
|
|
20240724,160800,359106185,4310,4310,4310,4310,0
|
|
20240724,160700,359106185,4310,4310,4310,4310,577
|
|
20240724,160600,359106185,4310,4310,4310,4310,0
|
|
20240724,160500,359106185,4310,4310,4310,4310,0
|
|
20240724,160400,359106185,4310,4310,4310,4310,0
|
|
20240724,160300,359106185,4310,4310,4310,4310,0
|
|
20240724,160200,359106185,4310,4310,4310,4310,0
|
|
20240724,160100,359106185,4310,4310,4310,4310,0
|
|
20240724,160000,359106185,4310,4310,4310,4310,0
|
|
20240724,155900,359106185,4310,4310,4310,4310,0
|
|
20240724,155800,359106185,4310,4310,4310,4310,0
|
|
20240724,155700,359106185,4310,4310,4310,4310,0
|
|
20240724,155600,359106185,4310,4310,4310,4310,0
|
|
20240724,155500,359106185,4310,4310,4310,4310,0
|
|
20240724,155400,359106185,4310,4310,4310,4310,0
|
|
20240724,155300,359106185,4310,4310,4310,4310,0
|
|
20240724,155200,359106185,4310,4310,4310,4310,0
|
|
20240724,155100,359106185,4310,4310,4310,4310,0
|
|
20240724,155000,359106185,4310,4310,4310,4310,0
|
|
20240724,154900,359106185,4310,4310,4310,4310,0
|
|
20240724,154800,359106185,4310,4310,4310,4310,0
|
|
20240724,154700,359106185,4310,4310,4310,4310,0
|
|
20240724,154600,359106185,4310,4310,4310,4310,0
|
|
20240724,154500,359106185,4310,4310,4310,4310,0
|
|
20240724,154400,359106185,4310,4310,4310,4310,0
|
|
20240724,154300,359106185,4310,4310,4310,4310,0
|
|
20240724,154200,359106185,4310,4310,4310,4310,0
|
|
20240724,154100,359106185,4310,4310,4310,4310,0
|
|
20240724,154000,359106185,4310,4310,4310,4310,0
|
|
20240724,153900,359106185,4310,4310,4310,4310,0
|
|
20240724,153800,359106185,4310,4310,4310,4310,0
|
|
20240724,153700,359106185,4310,4310,4310,4310,577
|
|
20240724,153600,359106185,4310,4310,4310,4310,0
|
|
20240724,153500,359106185,4310,4310,4310,4310,0
|
|
20240724,153400,359106185,4310,4310,4310,4310,0
|
|
20240724,153300,359106185,4310,4310,4310,4310,0
|
|
20240724,153200,359106185,4310,4310,4310,4310,0
|
|
20240724,153100,359106185,4310,4310,4310,4310,0
|
|
20240724,153000,359106185,4310,4310,4310,4310,577
|
|
20240724,152900,356619315,4310,4310,4310,4310,0
|
|
20240724,152800,356619315,4310,4310,4310,4310,0
|
|
20240724,152700,356619315,4310,4310,4310,4310,0
|
|
20240724,152600,356619315,4310,4310,4310,4310,0
|
|
20240724,152500,356619315,4310,4310,4310,4310,0
|
|
20240724,152400,356619315,4310,4310,4310,4310,0
|
|
20240724,152300,356619315,4310,4310,4310,4310,0
|
|
20240724,152200,356619315,4310,4310,4310,4310,0
|
|
20240724,152100,356619315,4310,4310,4310,4310,0
|
|
20240724,152000,356619315,4310,4310,4310,4310,0
|
|
20240724,151900,356619315,4310,4310,4320,4310,365
|
|
20240724,151800,355046010,4320,4320,4320,4320,31
|
|
20240724,151700,354912090,4310,4310,4310,4310,0
|
|
20240724,151600,354912090,4310,4335,4335,4310,160
|
|
20240724,151500,354222365,4310,4315,4315,4310,300
|
|
20240724,151400,352929360,4315,4315,4315,4315,720
|
|
20240724,151300,349822560,4315,4345,4345,4315,222
|
|
20240724,151200,348864570,4310,4310,4310,4310,0
|
|
20240724,151100,348864570,4310,4345,4350,4310,9395
|
|
20240724,151000,308046380,4345,4330,4345,4330,670
|
|
20240724,150900,305138920,4325,4310,4325,4310,342
|
|
20240724,150800,303664075,4310,4310,4310,4310,0
|
|
20240724,150700,303664075,4310,4310,4310,4310,324
|
|
20240724,150600,302267635,4315,4305,4315,4305,987
|
|
20240724,150500,298016040,4310,4310,4310,4310,50
|
|
20240724,150400,297800540,4310,4305,4310,4305,401
|
|
20240724,150300,296073730,4310,4310,4310,4310,10
|
|
20240724,150200,296030630,4310,4310,4310,4310,1000
|
|
20240724,150100,291720630,4315,4320,4320,4315,363
|
|
20240724,150000,290154280,4320,4315,4320,4315,370
|
|
20240724,145900,288557630,4315,4320,4320,4315,110
|
|
20240724,145800,288082590,4320,4325,4325,4320,49
|
|
20240724,145700,287870680,4325,4325,4325,4325,18
|
|
20240724,145600,287792830,4325,4325,4325,4325,5
|
|
20240724,145500,287771205,4325,4325,4325,4325,144
|
|
20240724,145400,287148405,4325,4325,4325,4325,0
|
|
20240724,145300,287148405,4325,4325,4325,4325,3
|
|
20240724,145200,287135430,4330,4330,4330,4330,1
|
|
20240724,145100,287131100,4325,4325,4325,4325,0
|
|
20240724,145000,287131100,4325,4325,4325,4325,87
|
|
20240724,144900,286754825,4325,4325,4325,4325,1
|
|
20240724,144800,286750500,4325,4325,4325,4325,0
|
|
20240724,144700,286750500,4325,4325,4325,4325,0
|
|
20240724,144600,286750500,4325,4325,4325,4325,2
|
|
20240724,144500,286741850,4325,4325,4325,4325,10
|
|
20240724,144400,286698600,4325,4325,4325,4325,0
|
|
20240724,144300,286698600,4325,4325,4325,4325,0
|
|
20240724,144200,286698600,4325,4325,4325,4325,0
|
|
20240724,144100,286698600,4325,4325,4325,4325,2
|
|
20240724,144000,286689950,4325,4330,4330,4325,6
|
|
20240724,143900,286663995,4315,4315,4315,4315,0
|
|
20240724,143800,286663995,4315,4315,4315,4315,200
|
|
20240724,143700,285800995,4330,4330,4330,4330,0
|
|
20240724,143600,285800995,4330,4330,4330,4330,2
|
|
20240724,143500,285792335,4315,4315,4315,4315,0
|
|
20240724,143400,285792335,4315,4320,4320,4315,273
|
|
20240724,143300,284613335,4325,4325,4325,4325,35
|
|
20240724,143200,284461960,4320,4320,4320,4320,600
|
|
20240724,143100,281869960,4320,4320,4320,4320,239
|
|
20240724,143000,280837480,4325,4325,4325,4325,34
|
|
20240724,142900,280690430,4315,4315,4315,4315,0
|
|
20240724,142800,280690430,4315,4315,4315,4315,0
|
|
20240724,142700,280690430,4315,4315,4315,4315,46
|
|
20240724,142600,280491940,4310,4320,4320,4310,152
|
|
20240724,142500,279836305,4330,4330,4330,4330,2
|
|
20240724,142400,279827645,4325,4325,4325,4325,6
|
|
20240724,142300,279801695,4325,4325,4325,4325,25
|
|
20240724,142200,279693570,4325,4325,4325,4325,126
|
|
20240724,142100,279148620,4325,4325,4325,4325,0
|
|
20240724,142000,279148620,4325,4325,4325,4325,22
|
|
20240724,141900,279053470,4325,4325,4325,4325,20
|
|
20240724,141800,278966970,4325,4325,4325,4325,100
|
|
20240724,141700,278534470,4310,4310,4310,4310,192
|
|
20240724,141600,277706950,4325,4325,4325,4325,30
|
|
20240724,141500,277577200,4325,4325,4325,4325,63
|
|
20240724,141400,277304725,4325,4315,4325,4315,37
|
|
20240724,141300,277144905,4310,4310,4310,4310,750
|
|
20240724,141200,273912405,4310,4310,4310,4310,50
|
|
20240724,141100,273696905,4300,4300,4300,4300,11
|
|
20240724,141000,273649605,4310,4310,4310,4305,300
|
|
20240724,140900,272357355,4310,4310,4310,4310,81
|
|
20240724,140800,272008245,4310,4310,4310,4310,0
|
|
20240724,140700,272008245,4310,4300,4310,4300,155
|
|
20240724,140600,271340245,4300,4310,4310,4300,148
|
|
20240724,140500,270702865,4300,4300,4300,4300,0
|
|
20240724,140400,270702865,4300,4305,4305,4300,3000
|
|
20240724,140300,257802315,4305,4305,4305,4305,0
|
|
20240724,140200,257802315,4305,4305,4305,4305,614
|
|
20240724,140100,255159045,4305,4305,4305,4305,42
|
|
20240724,140000,254978235,4310,4305,4310,4300,1044
|
|
20240724,135900,250488460,4300,4300,4300,4300,0
|
|
20240724,135800,250488460,4300,4300,4300,4300,434
|
|
20240724,135700,248622260,4300,4310,4310,4300,3843
|
|
20240724,135600,232094300,4315,4315,4315,4315,0
|
|
20240724,135500,232094300,4315,4315,4315,4315,0
|
|
20240724,135400,232094300,4315,4315,4315,4315,3
|
|
20240724,135300,232081355,4315,4310,4315,4310,700
|
|
20240724,135200,229062345,4310,4310,4310,4310,50
|
|
20240724,135100,228846845,4305,4305,4305,4305,320
|
|
20240724,135000,227469245,4305,4305,4305,4305,1999
|
|
20240724,134900,218863550,4310,4310,4310,4310,15
|
|
20240724,134800,218798900,4310,4310,4310,4310,91
|
|
20240724,134700,218406690,4310,4310,4310,4310,18
|
|
20240724,134600,218329110,4310,4310,4310,4310,2
|
|
20240724,134500,218320490,4305,4305,4305,4305,0
|
|
20240724,134400,218320490,4305,4310,4310,4305,1000
|
|
20240724,134300,214012035,4315,4310,4315,4310,11
|
|
20240724,134200,213964620,4310,4310,4310,4310,120
|
|
20240724,134100,213447420,4310,4310,4310,4310,260
|
|
20240724,134000,212326820,4315,4315,4315,4315,0
|
|
20240724,133900,212326820,4315,4310,4315,4310,2
|
|
20240724,133800,212318195,4310,4315,4315,4310,290
|
|
20240724,133700,211067295,4315,4315,4315,4315,34
|
|
20240724,133600,210920585,4315,4315,4315,4315,21
|
|
20240724,133500,210829970,4315,4320,4320,4315,2084
|
|
20240724,133400,201835470,4320,4320,4320,4320,3
|
|
20240724,133300,201822510,4325,4325,4325,4325,51
|
|
20240724,133200,201601935,4320,4325,4325,4320,298
|
|
20240724,133100,200314475,4325,4325,4325,4325,35
|
|
20240724,133000,200163100,4330,4330,4330,4330,0
|
|
20240724,132900,200163100,4330,4330,4330,4330,0
|
|
20240724,132800,200163100,4330,4330,4330,4330,70
|
|
20240724,132700,199860000,4320,4320,4320,4320,0
|
|
20240724,132600,199860000,4320,4320,4320,4320,0
|
|
20240724,132500,199860000,4320,4320,4320,4320,264
|
|
20240724,132400,198719520,4320,4320,4320,4320,50
|
|
20240724,132300,198503520,4315,4320,4320,4315,66
|
|
20240724,132200,198218545,4315,4320,4320,4315,58
|
|
20240724,132100,197968025,4330,4330,4330,4330,0
|
|
20240724,132000,197968025,4330,4325,4330,4315,90
|
|
20240724,131900,197579185,4330,4330,4330,4330,1
|
|
20240724,131800,197574855,4315,4325,4325,4315,700
|
|
20240724,131700,194552105,4325,4330,4330,4325,668
|
|
20240724,131600,191662470,4340,4340,4340,4340,0
|
|
20240724,131500,191662470,4340,4340,4340,4340,0
|
|
20240724,131400,191662470,4340,4340,4340,4340,0
|
|
20240724,131300,191662470,4340,4340,4340,4340,0
|
|
20240724,131200,191662470,4340,4340,4340,4340,23
|
|
20240724,131100,191562650,4340,4340,4340,4340,0
|
|
20240724,131000,191562650,4340,4340,4340,4340,26
|
|
20240724,130900,191449810,4340,4340,4340,4340,10
|
|
20240724,130800,191406410,4340,4340,4340,4340,0
|
|
20240724,130700,191406410,4340,4340,4340,4340,100
|
|
20240724,130600,190972410,4330,4330,4330,4330,0
|
|
20240724,130500,190972410,4330,4330,4330,4330,0
|
|
20240724,130400,190972410,4330,4330,4330,4330,30
|
|
20240724,130300,190842510,4330,4330,4330,4330,0
|
|
20240724,130200,190842510,4330,4330,4330,4330,0
|
|
20240724,130100,190842510,4330,4330,4330,4330,3
|
|
20240724,130000,190829520,4330,4335,4335,4330,324
|
|
20240724,125900,189426525,4335,4335,4335,4335,35
|
|
20240724,125800,189274800,4335,4335,4335,4335,50
|
|
20240724,125700,189058050,4340,4340,4340,4340,0
|
|
20240724,125600,189058050,4340,4340,4340,4340,0
|
|
20240724,125500,189058050,4340,4340,4340,4340,0
|
|
20240724,125400,189058050,4340,4340,4340,4330,319
|
|
20240724,125300,187673670,4340,4340,4340,4340,4
|
|
20240724,125200,187656310,4340,4340,4340,4340,1
|
|
20240724,125100,187651970,4340,4340,4340,4340,211
|
|
20240724,125000,186736230,4325,4325,4325,4325,0
|
|
20240724,124900,186736230,4325,4325,4325,4325,0
|
|
20240724,124800,186736230,4325,4330,4330,4325,19
|
|
20240724,124700,186653990,4325,4325,4325,4325,0
|
|
20240724,124600,186653990,4325,4325,4325,4325,0
|
|
20240724,124500,186653990,4325,4325,4325,4325,0
|
|
20240724,124400,186653990,4325,4325,4325,4325,0
|
|
20240724,124300,186653990,4325,4325,4325,4325,0
|
|
20240724,124200,186653990,4325,4325,4325,4325,0
|
|
20240724,124100,186653990,4325,4325,4325,4325,0
|
|
20240724,124000,186653990,4325,4325,4325,4325,0
|
|
20240724,123900,186653990,4325,4325,4325,4325,18
|
|
20240724,123800,186576140,4325,4325,4325,4325,82
|
|
20240724,123700,186221490,4340,4340,4340,4340,1
|
|
20240724,123600,186217150,4340,4340,4340,4340,0
|
|
20240724,123500,186217150,4340,4340,4340,4340,2
|
|
20240724,123400,186208470,4325,4325,4325,4325,427
|
|
20240724,123300,184361695,4325,4325,4325,4325,0
|
|
20240724,123200,184361695,4325,4330,4330,4325,20
|
|
20240724,123100,184275150,4325,4325,4325,4325,0
|
|
20240724,123000,184275150,4325,4325,4325,4325,0
|
|
20240724,122900,184275150,4325,4325,4325,4325,0
|
|
20240724,122800,184275150,4325,4325,4325,4325,0
|
|
20240724,122700,184275150,4325,4325,4325,4325,0
|
|
20240724,122600,184275150,4325,4325,4325,4325,0
|
|
20240724,122500,184275150,4325,4325,4325,4325,0
|
|
20240724,122400,184275150,4325,4330,4340,4325,245
|
|
20240724,122300,183214075,4330,4330,4330,4330,3
|
|
20240724,122200,183201085,4340,4340,4340,4340,400
|
|
20240724,122100,181465085,4335,4340,4340,4335,73
|
|
20240724,122000,181148620,4340,4340,4340,4340,2
|
|
20240724,121900,181139940,4345,4330,4345,4330,5
|
|
20240724,121800,181118230,4325,4325,4325,4325,0
|
|
20240724,121700,181118230,4325,4325,4325,4325,0
|
|
20240724,121600,181118230,4325,4325,4325,4325,433
|
|
20240724,121500,179245505,4315,4315,4315,4315,0
|
|
20240724,121400,179245505,4315,4315,4315,4315,0
|
|
20240724,121300,179245505,4315,4315,4315,4315,5
|
|
20240724,121200,179223930,4310,4310,4310,4310,0
|
|
20240724,121100,179223930,4310,4310,4310,4310,0
|
|
20240724,121000,179223930,4310,4310,4310,4310,0
|
|
20240724,120900,179223930,4310,4310,4310,4310,0
|
|
20240724,120800,179223930,4310,4310,4310,4310,0
|
|
20240724,120700,179223930,4310,4325,4325,4310,443
|
|
20240724,120600,177314375,4310,4310,4310,4310,153
|
|
20240724,120500,176654945,4310,4310,4310,4310,100
|
|
20240724,120400,176223945,4310,4310,4310,4310,0
|
|
20240724,120300,176223945,4310,4310,4310,4310,0
|
|
20240724,120200,176223945,4310,4305,4310,4305,125
|
|
20240724,120100,175685220,4305,4315,4315,4305,5550
|
|
20240724,120000,151766550,4320,4320,4320,4320,65
|
|
20240724,115900,151485750,4320,4325,4325,4320,2000
|
|
20240724,115800,142845725,4325,4325,4325,4325,125
|
|
20240724,115700,142305100,4325,4325,4325,4325,0
|
|
20240724,115600,142305100,4325,4325,4325,4325,0
|
|
20240724,115500,142305100,4325,4325,4325,4325,0
|
|
20240724,115400,142305100,4325,4330,4340,4325,4044
|
|
20240724,115300,124814250,4340,4340,4340,4340,0
|
|
20240724,115200,124814250,4340,4340,4340,4340,21
|
|
20240724,115100,124723110,4345,4345,4345,4345,5
|
|
20240724,115000,124701385,4325,4335,4335,4325,597
|
|
20240724,114900,122118550,4345,4345,4345,4345,1
|
|
20240724,114800,122114205,4345,4345,4345,4345,0
|
|
20240724,114700,122114205,4345,4345,4345,4345,1
|
|
20240724,114600,122109860,4325,4330,4330,4325,6
|
|
20240724,114500,122083905,4345,4325,4345,4325,151
|
|
20240724,114400,121430810,4325,4325,4325,4325,0
|
|
20240724,114300,121430810,4325,4335,4335,4325,29
|
|
20240724,114200,121305370,4325,4325,4325,4325,0
|
|
20240724,114100,121305370,4325,4325,4325,4325,0
|
|
20240724,114000,121305370,4325,4325,4325,4325,24
|
|
20240724,113900,121201570,4330,4345,4345,4330,2279
|
|
20240724,113800,111327300,4345,4345,4345,4345,231
|
|
20240724,113700,110323605,4355,4355,4355,4355,30
|
|
20240724,113600,110192955,4355,4355,4355,4355,0
|
|
20240724,113500,110192955,4355,4355,4355,4355,0
|
|
20240724,113400,110192955,4355,4355,4355,4355,0
|
|
20240724,113300,110192955,4355,4355,4355,4355,0
|
|
20240724,113200,110192955,4355,4355,4355,4355,22
|
|
20240724,113100,110097145,4355,4355,4355,4355,46
|
|
20240724,113000,109896815,4345,4345,4345,4345,318
|
|
20240724,112900,108515105,4350,4350,4350,4350,232
|
|
20240724,112800,107505905,4350,4350,4350,4350,0
|
|
20240724,112700,107505905,4350,4350,4350,4350,0
|
|
20240724,112600,107505905,4350,4350,4350,4350,500
|
|
20240724,112500,105330905,4350,4350,4350,4350,50
|
|
20240724,112400,105113405,4350,4350,4350,4350,0
|
|
20240724,112300,105113405,4350,4355,4355,4350,56
|
|
20240724,112200,104869775,4355,4360,4360,4355,134
|
|
20240724,112100,104285540,4360,4360,4360,4360,0
|
|
20240724,112000,104285540,4360,4360,4360,4360,0
|
|
20240724,111900,104285540,4360,4360,4360,4360,0
|
|
20240724,111800,104285540,4360,4360,4360,4360,1
|
|
20240724,111700,104281180,4355,4355,4355,4355,0
|
|
20240724,111600,104281180,4355,4355,4355,4355,0
|
|
20240724,111500,104281180,4355,4355,4355,4355,116
|
|
20240724,111400,103776000,4360,4360,4360,4360,4
|
|
20240724,111300,103758560,4365,4365,4365,4365,3
|
|
20240724,111200,103745465,4365,4365,4365,4365,3
|
|
20240724,111100,103732370,4370,4370,4370,4370,0
|
|
20240724,111000,103732370,4370,4350,4370,4350,51
|
|
20240724,110900,103510500,4370,4370,4370,4370,0
|
|
20240724,110800,103510500,4370,4350,4370,4350,24
|
|
20240724,110700,103406080,4350,4350,4350,4350,20
|
|
20240724,110600,103319080,4350,4350,4350,4350,99
|
|
20240724,110500,102888430,4370,4370,4370,4370,0
|
|
20240724,110400,102888430,4370,4370,4370,4370,1
|
|
20240724,110300,102884060,4370,4370,4370,4370,0
|
|
20240724,110200,102884060,4370,4350,4370,4350,155
|
|
20240724,110100,102206810,4355,4355,4355,4355,0
|
|
20240724,110000,102206810,4355,4355,4355,4355,722
|
|
20240724,105900,99062500,4360,4355,4360,4355,22
|
|
20240724,105800,98966585,4360,4360,4360,4360,283
|
|
20240724,105700,97732705,4360,4365,4365,4360,153
|
|
20240724,105600,97065465,4370,4370,4370,4370,0
|
|
20240724,105500,97065465,4370,4365,4370,4365,2
|
|
20240724,105400,97056730,4365,4365,4370,4365,688
|
|
20240724,105300,94053535,4365,4375,4375,4365,384
|
|
20240724,105200,92375410,4380,4380,4380,4380,0
|
|
20240724,105100,92375410,4380,4380,4380,4380,118
|
|
20240724,105000,91858570,4380,4380,4380,4380,18
|
|
20240724,104900,91779730,4380,4380,4380,4380,22
|
|
20240724,104800,91683370,4380,4380,4380,4380,0
|
|
20240724,104700,91683370,4380,4380,4380,4380,0
|
|
20240724,104600,91683370,4380,4380,4380,4380,0
|
|
20240724,104500,91683370,4380,4380,4380,4380,0
|
|
20240724,104400,91683370,4380,4380,4380,4380,105
|
|
20240724,104300,91223470,4380,4380,4380,4380,0
|
|
20240724,104200,91223470,4380,4380,4380,4380,5
|
|
20240724,104100,91201570,4375,4375,4375,4370,217
|
|
20240724,104000,90253185,4370,4370,4370,4370,0
|
|
20240724,103900,90253185,4370,4370,4370,4370,0
|
|
20240724,103800,90253185,4370,4370,4370,4370,0
|
|
20240724,103700,90253185,4370,4370,4370,4370,16
|
|
20240724,103600,90183265,4370,4370,4370,4370,10
|
|
20240724,103500,90139565,4365,4365,4365,4365,0
|
|
20240724,103400,90139565,4365,4370,4370,4365,678
|
|
20240724,103300,87180020,4390,4390,4390,4390,0
|
|
20240724,103200,87180020,4390,4390,4390,4390,2
|
|
20240724,103100,87171240,4390,4390,4390,4390,0
|
|
20240724,103000,87171240,4390,4390,4390,4390,0
|
|
20240724,102900,87171240,4390,4390,4390,4390,1
|
|
20240724,102800,87166850,4365,4390,4390,4365,617
|
|
20240724,102700,84468995,4390,4390,4390,4390,33
|
|
20240724,102600,84324125,4380,4385,4390,4380,99
|
|
20240724,102500,83890385,4385,4385,4385,4385,4
|
|
20240724,102400,83872845,4385,4385,4385,4385,5
|
|
20240724,102300,83850920,4385,4385,4385,4385,0
|
|
20240724,102200,83850920,4385,4385,4385,4385,0
|
|
20240724,102100,83850920,4385,4385,4385,4385,0
|
|
20240724,102000,83850920,4385,4385,4385,4385,253
|
|
20240724,101900,82741515,4385,4385,4385,4385,220
|
|
20240724,101800,81776815,4385,4385,4385,4385,0
|
|
20240724,101700,81776815,4385,4385,4385,4385,163
|
|
20240724,101600,81062060,4385,4395,4395,4385,14
|
|
20240724,101500,81000655,4395,4395,4395,4395,0
|
|
20240724,101400,81000655,4395,4395,4395,4395,12
|
|
20240724,101300,80947915,4385,4385,4385,4385,0
|
|
20240724,101200,80947915,4385,4390,4390,4385,124
|
|
20240724,101100,80403945,4385,4385,4385,4385,0
|
|
20240724,101000,80403945,4385,4385,4385,4385,0
|
|
20240724,100900,80403945,4385,4385,4385,4385,0
|
|
20240724,100800,80403945,4385,4385,4385,4385,0
|
|
20240724,100700,80403945,4385,4385,4385,4385,86
|
|
20240724,100600,80026835,4390,4390,4390,4390,10
|
|
20240724,100500,79982935,4395,4395,4395,4395,0
|
|
20240724,100400,79982935,4395,4400,4400,4395,102
|
|
20240724,100300,79534640,4400,4400,4400,4390,120
|
|
20240724,100200,79006750,4400,4400,4400,4400,414
|
|
20240724,100100,77185150,4400,4400,4400,4400,13
|
|
20240724,100000,77127950,4400,4390,4400,4390,794
|
|
20240724,095900,73642200,4390,4390,4390,4390,5
|
|
20240724,095800,73620250,4390,4390,4390,4390,22
|
|
20240724,095700,73523670,4390,4390,4390,4390,60
|
|
20240724,095600,73260270,4390,4385,4390,4385,12
|
|
20240724,095500,73207645,4390,4390,4390,4390,13
|
|
20240724,095400,73150575,4390,4390,4390,4390,5
|
|
20240724,095300,73128625,4385,4390,4390,4385,23
|
|
20240724,095200,73027660,4390,4390,4390,4390,153
|
|
20240724,095100,72355990,4390,4390,4390,4390,0
|
|
20240724,095000,72355990,4390,4385,4390,4385,51
|
|
20240724,094900,72132170,4385,4375,4385,4365,91
|
|
20240724,094800,71734470,4370,4370,4370,4370,0
|
|
20240724,094700,71734470,4370,4385,4385,4370,26
|
|
20240724,094600,71620475,4380,4380,4380,4380,53
|
|
20240724,094500,71388335,4355,4355,4355,4355,0
|
|
20240724,094400,71388335,4355,4355,4355,4355,0
|
|
20240724,094300,71388335,4355,4380,4380,4355,143
|
|
20240724,094200,70765490,4380,4380,4380,4380,1
|
|
20240724,094100,70761110,4380,4380,4380,4380,40
|
|
20240724,094000,70585910,4350,4365,4365,4350,361
|
|
20240724,093900,69015420,4385,4385,4385,4385,0
|
|
20240724,093800,69015420,4385,4380,4385,4370,1232
|
|
20240724,093700,63620595,4375,4365,4375,4365,1354
|
|
20240724,093600,57704720,4350,4350,4350,4350,47
|
|
20240724,093500,57500270,4350,4350,4350,4350,3
|
|
20240724,093400,57487220,4350,4360,4360,4350,252
|
|
20240724,093300,56390980,4350,4350,4350,4350,8
|
|
20240724,093200,56356180,4350,4350,4350,4350,12
|
|
20240724,093100,56303980,4365,4365,4365,4365,51
|
|
20240724,093000,56081365,4345,4345,4345,4345,86
|
|
20240724,092900,55707695,4350,4345,4350,4345,2129
|
|
20240724,092800,46451085,4345,4345,4345,4345,1
|
|
20240724,092700,46446740,4340,4330,4340,4330,557
|
|
20240724,092600,44031370,4335,4325,4335,4320,145
|
|
20240724,092500,43404645,4320,4320,4320,4320,0
|
|
20240724,092400,43404645,4320,4315,4320,4315,95
|
|
20240724,092300,42994295,4315,4340,4340,4315,203
|
|
20240724,092200,42118275,4340,4340,4340,4340,0
|
|
20240724,092100,42118275,4340,4340,4340,4340,719
|
|
20240724,092000,38997815,4340,4340,4340,4340,27
|
|
20240724,091900,38880635,4340,4310,4340,4310,229
|
|
20240724,091800,37893615,4310,4340,4340,4310,45
|
|
20240724,091700,37699065,4340,4340,4340,4340,5
|
|
20240724,091600,37677365,4310,4310,4310,4310,558
|
|
20240724,091500,35272385,4310,4315,4320,4310,593
|
|
20240724,091400,32714955,4315,4315,4315,4315,597
|
|
20240724,091300,30138900,4315,4335,4335,4315,211
|
|
20240724,091200,29224850,4335,4340,4340,4335,370
|
|
20240724,091100,27619400,4340,4340,4340,4340,48
|
|
20240724,091000,27411080,4340,4340,4340,4340,246
|
|
20240724,090900,26343440,4350,4335,4350,4335,110
|
|
20240724,090800,25865690,4335,4320,4335,4305,1865
|
|
20240724,090700,17820005,4300,4300,4300,4300,0
|
|
20240724,090600,17820005,4300,4355,4355,4300,1888
|
|
20240724,090500,9652945,4355,4350,4355,4350,377
|
|
20240724,090400,8012490,4350,4350,4350,4345,1074
|
|
20240724,090300,3340925,4380,4380,4380,4380,1
|
|
20240724,090200,3336545,4380,4380,4380,4380,150
|
|
20240724,090100,2679545,4380,4380,4380,4380,201
|
|
20240724,090000,1799165,4345,4370,4370,4345,412
|