614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191100,249230915,3225,3225,3225,3225,3153
|
|
20240724,191000,249230915,3225,3225,3225,3225,0
|
|
20240724,190900,249230915,3225,3225,3225,3225,0
|
|
20240724,190800,249230915,3225,3225,3225,3225,0
|
|
20240724,190700,249230915,3225,3225,3225,3225,0
|
|
20240724,190600,249230915,3225,3225,3225,3225,0
|
|
20240724,190500,249230915,3225,3225,3225,3225,0
|
|
20240724,190400,249230915,3225,3225,3225,3225,0
|
|
20240724,190300,249230915,3225,3225,3225,3225,0
|
|
20240724,190200,249230915,3225,3225,3225,3225,0
|
|
20240724,190100,249230915,3225,3225,3225,3225,0
|
|
20240724,190000,249230915,3225,3225,3225,3225,0
|
|
20240724,185900,249230915,3225,3225,3225,3225,0
|
|
20240724,185800,249230915,3225,3225,3225,3225,0
|
|
20240724,185700,249230915,3225,3225,3225,3225,0
|
|
20240724,185600,249230915,3225,3225,3225,3225,0
|
|
20240724,185500,249230915,3225,3225,3225,3225,0
|
|
20240724,185400,249230915,3225,3225,3225,3225,0
|
|
20240724,185300,249230915,3225,3225,3225,3225,0
|
|
20240724,185200,249230915,3225,3225,3225,3225,0
|
|
20240724,185100,249230915,3225,3225,3225,3225,0
|
|
20240724,185000,249230915,3225,3225,3225,3225,0
|
|
20240724,184900,249230915,3225,3225,3225,3225,0
|
|
20240724,184800,249230915,3225,3225,3225,3225,0
|
|
20240724,184700,249230915,3225,3225,3225,3225,0
|
|
20240724,184600,249230915,3225,3225,3225,3225,0
|
|
20240724,184500,249230915,3225,3225,3225,3225,0
|
|
20240724,184400,249230915,3225,3225,3225,3225,0
|
|
20240724,184300,249230915,3225,3225,3225,3225,0
|
|
20240724,184200,249230915,3225,3225,3225,3225,0
|
|
20240724,184100,249230915,3225,3225,3225,3225,3153
|
|
20240724,184000,249230915,3225,3225,3225,3225,0
|
|
20240724,183900,249230915,3225,3225,3225,3225,0
|
|
20240724,183800,249230915,3225,3225,3225,3225,0
|
|
20240724,183700,249230915,3225,3225,3225,3225,0
|
|
20240724,183600,249230915,3225,3225,3225,3225,0
|
|
20240724,183500,249230915,3225,3225,3225,3225,0
|
|
20240724,183400,249230915,3225,3225,3225,3225,0
|
|
20240724,183300,249230915,3225,3225,3225,3225,0
|
|
20240724,183200,249230915,3225,3225,3225,3225,0
|
|
20240724,183100,249230915,3225,3225,3225,3225,0
|
|
20240724,183000,249230915,3225,3225,3225,3225,0
|
|
20240724,182900,249230915,3225,3225,3225,3225,0
|
|
20240724,182800,249230915,3225,3225,3225,3225,0
|
|
20240724,182700,249230915,3225,3225,3225,3225,0
|
|
20240724,182600,249230915,3225,3225,3225,3225,0
|
|
20240724,182500,249230915,3225,3225,3225,3225,0
|
|
20240724,182400,249230915,3225,3225,3225,3225,0
|
|
20240724,182300,249230915,3225,3225,3225,3225,0
|
|
20240724,182200,249230915,3225,3225,3225,3225,0
|
|
20240724,182100,249230915,3225,3225,3225,3225,0
|
|
20240724,182000,249230915,3225,3225,3225,3225,0
|
|
20240724,181900,249230915,3225,3225,3225,3225,0
|
|
20240724,181800,249230915,3225,3225,3225,3225,0
|
|
20240724,181700,249230915,3225,3225,3225,3225,0
|
|
20240724,181600,249230915,3225,3225,3225,3225,0
|
|
20240724,181500,249230915,3225,3225,3225,3225,0
|
|
20240724,181400,249230915,3225,3225,3225,3225,0
|
|
20240724,181300,249230915,3225,3225,3225,3225,0
|
|
20240724,181200,249230915,3225,3225,3225,3225,0
|
|
20240724,181100,249230915,3225,3225,3225,3225,3153
|
|
20240724,181000,249230915,3225,3225,3225,3225,0
|
|
20240724,180900,249230915,3225,3225,3225,3225,0
|
|
20240724,180800,249230915,3225,3225,3225,3225,0
|
|
20240724,180700,249230915,3225,3225,3225,3225,0
|
|
20240724,180600,249230915,3225,3225,3225,3225,0
|
|
20240724,180500,249230915,3225,3225,3225,3225,0
|
|
20240724,180400,249230915,3225,3225,3225,3225,0
|
|
20240724,180300,249230915,3225,3225,3225,3225,0
|
|
20240724,180200,249230915,3225,3225,3225,3225,0
|
|
20240724,180100,249230915,3225,3225,3225,3225,0
|
|
20240724,180000,249230915,3225,3225,3225,3225,0
|
|
20240724,175900,249230915,3225,3225,3225,3225,0
|
|
20240724,175800,249230915,3225,3225,3225,3225,0
|
|
20240724,175700,249230915,3225,3225,3225,3225,0
|
|
20240724,175600,249230915,3225,3225,3225,3225,0
|
|
20240724,175500,249230915,3225,3225,3225,3225,0
|
|
20240724,175400,249230915,3225,3225,3225,3225,0
|
|
20240724,175300,249230915,3225,3225,3225,3225,0
|
|
20240724,175200,249230915,3225,3225,3225,3225,0
|
|
20240724,175100,249230915,3225,3225,3225,3225,0
|
|
20240724,175000,249230915,3225,3225,3225,3225,0
|
|
20240724,174900,249230915,3225,3225,3225,3225,0
|
|
20240724,174800,249230915,3225,3225,3225,3225,0
|
|
20240724,174700,249230915,3225,3225,3225,3225,0
|
|
20240724,174600,249230915,3225,3225,3225,3225,0
|
|
20240724,174500,249230915,3225,3225,3225,3225,0
|
|
20240724,174400,249230915,3225,3225,3225,3225,0
|
|
20240724,174300,249230915,3225,3225,3225,3225,0
|
|
20240724,174200,249230915,3225,3225,3225,3225,0
|
|
20240724,174100,249230915,3225,3225,3225,3225,3153
|
|
20240724,174000,249230915,3225,3225,3225,3225,0
|
|
20240724,173900,249230915,3225,3225,3225,3225,0
|
|
20240724,173800,249230915,3225,3225,3225,3225,0
|
|
20240724,173700,249230915,3225,3225,3225,3225,0
|
|
20240724,173600,249230915,3225,3225,3225,3225,0
|
|
20240724,173500,249230915,3225,3225,3225,3225,0
|
|
20240724,173400,249230915,3225,3225,3225,3225,0
|
|
20240724,173300,249230915,3225,3225,3225,3225,0
|
|
20240724,173200,249230915,3225,3225,3225,3225,0
|
|
20240724,173100,249230915,3225,3225,3225,3225,0
|
|
20240724,173000,249230915,3225,3225,3225,3225,0
|
|
20240724,172900,249230915,3225,3225,3225,3225,0
|
|
20240724,172800,249230915,3225,3225,3225,3225,0
|
|
20240724,172700,249230915,3225,3225,3225,3225,0
|
|
20240724,172600,249230915,3225,3225,3225,3225,0
|
|
20240724,172500,249230915,3225,3225,3225,3225,0
|
|
20240724,172400,249230915,3225,3225,3225,3225,0
|
|
20240724,172300,249230915,3225,3225,3225,3225,0
|
|
20240724,172200,249230915,3225,3225,3225,3225,0
|
|
20240724,172100,249230915,3225,3225,3225,3225,0
|
|
20240724,172000,249230915,3225,3225,3225,3225,0
|
|
20240724,171900,249230915,3225,3225,3225,3225,0
|
|
20240724,171800,249230915,3225,3225,3225,3225,0
|
|
20240724,171700,249230915,3225,3225,3225,3225,0
|
|
20240724,171600,249230915,3225,3225,3225,3225,0
|
|
20240724,171500,249230915,3225,3225,3225,3225,0
|
|
20240724,171400,249230915,3225,3225,3225,3225,0
|
|
20240724,171300,249230915,3225,3225,3225,3225,0
|
|
20240724,171200,249230915,3225,3225,3225,3225,0
|
|
20240724,171100,249230915,3225,3225,3225,3225,3153
|
|
20240724,171000,249230915,3225,3225,3225,3225,0
|
|
20240724,170900,249230915,3225,3225,3225,3225,0
|
|
20240724,170800,249230915,3225,3225,3225,3225,0
|
|
20240724,170700,249230915,3225,3225,3225,3225,0
|
|
20240724,170600,249230915,3225,3225,3225,3225,0
|
|
20240724,170500,249230915,3225,3225,3225,3225,0
|
|
20240724,170400,249230915,3225,3225,3225,3225,0
|
|
20240724,170300,249230915,3225,3225,3225,3225,0
|
|
20240724,170200,249230915,3225,3225,3225,3225,0
|
|
20240724,170100,249230915,3225,3225,3225,3225,0
|
|
20240724,170000,249230915,3225,3225,3225,3225,0
|
|
20240724,165900,249230915,3225,3225,3225,3225,0
|
|
20240724,165800,249230915,3225,3225,3225,3225,0
|
|
20240724,165700,249230915,3225,3225,3225,3225,0
|
|
20240724,165600,249230915,3225,3225,3225,3225,0
|
|
20240724,165500,249230915,3225,3225,3225,3225,0
|
|
20240724,165400,249230915,3225,3225,3225,3225,0
|
|
20240724,165300,249230915,3225,3225,3225,3225,0
|
|
20240724,165200,249230915,3225,3225,3225,3225,0
|
|
20240724,165100,249230915,3225,3225,3225,3225,0
|
|
20240724,165000,249230915,3225,3225,3225,3225,0
|
|
20240724,164900,249230915,3225,3225,3225,3225,0
|
|
20240724,164800,249230915,3225,3225,3225,3225,0
|
|
20240724,164700,249230915,3225,3225,3225,3225,0
|
|
20240724,164600,249230915,3225,3225,3225,3225,0
|
|
20240724,164500,249230915,3225,3225,3225,3225,0
|
|
20240724,164400,249230915,3225,3225,3225,3225,0
|
|
20240724,164300,249230915,3225,3225,3225,3225,0
|
|
20240724,164200,249230915,3225,3225,3225,3225,0
|
|
20240724,164100,249230915,3225,3225,3225,3225,3153
|
|
20240724,164000,249230915,3225,3225,3225,3225,0
|
|
20240724,163900,249230915,3225,3225,3225,3225,0
|
|
20240724,163800,249230915,3225,3225,3225,3225,0
|
|
20240724,163700,249230915,3225,3225,3225,3225,0
|
|
20240724,163600,249230915,3225,3225,3225,3225,0
|
|
20240724,163500,249230915,3225,3225,3225,3225,0
|
|
20240724,163400,249230915,3225,3225,3225,3225,0
|
|
20240724,163300,249230915,3225,3225,3225,3225,0
|
|
20240724,163200,249230915,3225,3225,3225,3225,0
|
|
20240724,163100,249230915,3225,3225,3225,3225,0
|
|
20240724,163000,249230915,3225,3225,3225,3225,0
|
|
20240724,162900,249230915,3225,3225,3225,3225,0
|
|
20240724,162800,249230915,3225,3225,3225,3225,0
|
|
20240724,162700,249230915,3225,3225,3225,3225,0
|
|
20240724,162600,249230915,3225,3225,3225,3225,0
|
|
20240724,162500,249230915,3225,3225,3225,3225,0
|
|
20240724,162400,249230915,3225,3225,3225,3225,0
|
|
20240724,162300,249230915,3225,3225,3225,3225,0
|
|
20240724,162200,249230915,3225,3225,3225,3225,0
|
|
20240724,162100,249230915,3225,3225,3225,3225,0
|
|
20240724,162000,249230915,3225,3225,3225,3225,0
|
|
20240724,161900,249230915,3225,3225,3225,3225,0
|
|
20240724,161800,249230915,3225,3225,3225,3225,0
|
|
20240724,161700,249230915,3225,3225,3225,3225,0
|
|
20240724,161600,249230915,3225,3225,3225,3225,0
|
|
20240724,161500,249230915,3225,3225,3225,3225,0
|
|
20240724,161400,249230915,3225,3225,3225,3225,0
|
|
20240724,161300,249230915,3225,3225,3225,3225,0
|
|
20240724,161200,249230915,3225,3225,3225,3225,0
|
|
20240724,161100,249230915,3225,3225,3225,3225,3153
|
|
20240724,161000,249230915,3225,3225,3225,3225,0
|
|
20240724,160900,249230915,3225,3225,3225,3225,0
|
|
20240724,160800,249230915,3225,3225,3225,3225,0
|
|
20240724,160700,249230915,3225,3225,3225,3225,0
|
|
20240724,160600,249230915,3225,3225,3225,3225,0
|
|
20240724,160500,249230915,3225,3225,3225,3225,0
|
|
20240724,160400,249230915,3225,3225,3225,3225,0
|
|
20240724,160300,249230915,3225,3225,3225,3225,0
|
|
20240724,160200,249230915,3225,3225,3225,3225,0
|
|
20240724,160100,249230915,3225,3225,3225,3225,0
|
|
20240724,160000,249230915,3225,3225,3225,3225,0
|
|
20240724,155900,249230915,3225,3225,3225,3225,0
|
|
20240724,155800,249230915,3225,3225,3225,3225,0
|
|
20240724,155700,249230915,3225,3225,3225,3225,0
|
|
20240724,155600,249230915,3225,3225,3225,3225,0
|
|
20240724,155500,249230915,3225,3225,3225,3225,0
|
|
20240724,155400,249230915,3225,3225,3225,3225,0
|
|
20240724,155300,249230915,3225,3225,3225,3225,0
|
|
20240724,155200,249230915,3225,3225,3225,3225,0
|
|
20240724,155100,249230915,3225,3225,3225,3225,0
|
|
20240724,155000,249230915,3225,3225,3225,3225,0
|
|
20240724,154900,249230915,3225,3225,3225,3225,0
|
|
20240724,154800,249230915,3225,3225,3225,3225,0
|
|
20240724,154700,249230915,3225,3225,3225,3225,0
|
|
20240724,154600,249230915,3225,3225,3225,3225,0
|
|
20240724,154500,249230915,3225,3225,3225,3225,0
|
|
20240724,154400,249230915,3225,3225,3225,3225,0
|
|
20240724,154300,249230915,3225,3225,3225,3225,0
|
|
20240724,154200,249230915,3225,3225,3225,3225,0
|
|
20240724,154100,249230915,3225,3225,3225,3225,3153
|
|
20240724,154000,249230915,3225,3225,3225,3225,0
|
|
20240724,153900,249230915,3225,3225,3225,3225,0
|
|
20240724,153800,249230915,3225,3225,3225,3225,0
|
|
20240724,153700,249230915,3225,3225,3225,3225,0
|
|
20240724,153600,249230915,3225,3225,3225,3225,0
|
|
20240724,153500,249230915,3225,3225,3225,3225,0
|
|
20240724,153400,249230915,3225,3225,3225,3225,0
|
|
20240724,153300,249230915,3225,3225,3225,3225,0
|
|
20240724,153200,249230915,3225,3225,3225,3225,0
|
|
20240724,153100,249230915,3225,3225,3225,3225,0
|
|
20240724,153000,249230915,3225,3225,3225,3225,3153
|
|
20240724,152900,239062490,3210,3210,3210,3210,0
|
|
20240724,152800,239062490,3210,3210,3210,3210,0
|
|
20240724,152700,239062490,3210,3210,3210,3210,0
|
|
20240724,152600,239062490,3210,3210,3210,3210,0
|
|
20240724,152500,239062490,3210,3210,3210,3210,0
|
|
20240724,152400,239062490,3210,3210,3210,3210,0
|
|
20240724,152300,239062490,3210,3210,3210,3210,0
|
|
20240724,152200,239062490,3210,3210,3210,3210,0
|
|
20240724,152100,239062490,3210,3210,3210,3210,0
|
|
20240724,152000,239062490,3210,3210,3210,3210,0
|
|
20240724,151900,239062490,3210,3200,3210,3195,133
|
|
20240724,151800,238636845,3210,3200,3210,3200,314
|
|
20240724,151700,237630535,3205,3205,3205,3205,800
|
|
20240724,151600,235066535,3200,3200,3200,3200,715
|
|
20240724,151500,232778535,3200,3200,3200,3200,0
|
|
20240724,151400,232778535,3200,3200,3200,3200,123
|
|
20240724,151300,232384935,3200,3200,3200,3200,1120
|
|
20240724,151200,228800935,3205,3205,3205,3205,0
|
|
20240724,151100,228800935,3205,3205,3205,3205,0
|
|
20240724,151000,228800935,3205,3205,3205,3205,229
|
|
20240724,150900,228066990,3200,3200,3200,3200,0
|
|
20240724,150800,228066990,3200,3200,3200,3200,0
|
|
20240724,150700,228066990,3200,3200,3200,3200,0
|
|
20240724,150600,228066990,3200,3200,3200,3200,276
|
|
20240724,150500,227183790,3200,3200,3200,3200,0
|
|
20240724,150400,227183790,3200,3205,3205,3200,1443
|
|
20240724,150300,222565085,3200,3205,3205,3200,838
|
|
20240724,150200,219879480,3205,3205,3205,3205,0
|
|
20240724,150100,219879480,3205,3205,3205,3205,1001
|
|
20240724,150000,216671275,3205,3205,3205,3205,0
|
|
20240724,145900,216671275,3205,3205,3205,3205,0
|
|
20240724,145800,216671275,3205,3205,3205,3205,0
|
|
20240724,145700,216671275,3205,3205,3205,3205,0
|
|
20240724,145600,216671275,3205,3205,3205,3205,0
|
|
20240724,145500,216671275,3205,3205,3205,3205,0
|
|
20240724,145400,216671275,3205,3205,3205,3205,6
|
|
20240724,145300,216652045,3205,3205,3205,3205,0
|
|
20240724,145200,216652045,3205,3205,3205,3205,0
|
|
20240724,145100,216652045,3205,3200,3205,3200,1207
|
|
20240724,145000,212783635,3200,3200,3200,3200,0
|
|
20240724,144900,212783635,3200,3205,3205,3200,1320
|
|
20240724,144800,208554460,3200,3200,3200,3200,0
|
|
20240724,144700,208554460,3200,3200,3200,3200,0
|
|
20240724,144600,208554460,3200,3200,3200,3200,0
|
|
20240724,144500,208554460,3200,3200,3200,3200,8
|
|
20240724,144400,208528860,3200,3205,3205,3200,59
|
|
20240724,144300,208340055,3200,3200,3200,3200,0
|
|
20240724,144200,208340055,3200,3200,3200,3200,0
|
|
20240724,144100,208340055,3200,3200,3200,3200,0
|
|
20240724,144000,208340055,3200,3200,3200,3200,0
|
|
20240724,143900,208340055,3200,3200,3200,3200,621
|
|
20240724,143800,206352855,3205,3205,3205,3205,100
|
|
20240724,143700,206032355,3205,3195,3205,3195,13
|
|
20240724,143600,205990810,3195,3195,3195,3195,85
|
|
20240724,143500,205719235,3195,3195,3195,3195,30
|
|
20240724,143400,205623385,3195,3195,3195,3195,269
|
|
20240724,143300,204763930,3205,3205,3205,3205,0
|
|
20240724,143200,204763930,3205,3205,3205,3200,26
|
|
20240724,143100,204680690,3205,3205,3205,3205,0
|
|
20240724,143000,204680690,3205,3205,3205,3205,2
|
|
20240724,142900,204674280,3200,3200,3200,3200,16
|
|
20240724,142800,204623080,3200,3200,3200,3200,231
|
|
20240724,142700,203883880,3205,3205,3205,3205,0
|
|
20240724,142600,203883880,3205,3205,3205,3205,0
|
|
20240724,142500,203883880,3205,3205,3205,3205,0
|
|
20240724,142400,203883880,3205,3205,3205,3205,0
|
|
20240724,142300,203883880,3205,3205,3205,3205,0
|
|
20240724,142200,203883880,3205,3205,3205,3205,0
|
|
20240724,142100,203883880,3205,3205,3205,3205,0
|
|
20240724,142000,203883880,3205,3205,3205,3205,0
|
|
20240724,141900,203883880,3205,3205,3205,3205,5
|
|
20240724,141800,203867855,3200,3200,3200,3200,0
|
|
20240724,141700,203867855,3200,3200,3200,3200,111
|
|
20240724,141600,203512655,3200,3200,3200,3195,106
|
|
20240724,141500,203173460,3200,3195,3200,3195,29
|
|
20240724,141400,203080800,3200,3200,3200,3200,30
|
|
20240724,141300,202984800,3200,3195,3200,3195,2109
|
|
20240724,141200,196246385,3200,3195,3200,3195,2
|
|
20240724,141100,196239990,3200,3200,3200,3200,13
|
|
20240724,141000,196198390,3195,3195,3195,3195,24
|
|
20240724,140900,196121710,3200,3200,3200,3200,1000
|
|
20240724,140800,192921710,3200,3200,3200,3200,0
|
|
20240724,140700,192921710,3200,3200,3200,3200,0
|
|
20240724,140600,192921710,3200,3200,3200,3200,0
|
|
20240724,140500,192921710,3200,3200,3200,3200,0
|
|
20240724,140400,192921710,3200,3200,3200,3200,0
|
|
20240724,140300,192921710,3200,3200,3200,3200,0
|
|
20240724,140200,192921710,3200,3200,3200,3200,1
|
|
20240724,140100,192918510,3195,3195,3195,3195,1
|
|
20240724,140000,192915315,3200,3195,3200,3195,35
|
|
20240724,135900,192803485,3195,3195,3195,3195,247
|
|
20240724,135800,192014320,3200,3200,3200,3200,0
|
|
20240724,135700,192014320,3200,3200,3200,3200,0
|
|
20240724,135600,192014320,3200,3200,3200,3200,0
|
|
20240724,135500,192014320,3200,3200,3200,3200,0
|
|
20240724,135400,192014320,3200,3200,3200,3200,0
|
|
20240724,135300,192014320,3200,3200,3200,3200,1
|
|
20240724,135200,192011120,3195,3195,3195,3195,0
|
|
20240724,135100,192011120,3195,3195,3195,3195,0
|
|
20240724,135000,192011120,3195,3195,3195,3195,267
|
|
20240724,134900,191158055,3195,3200,3200,3195,4348
|
|
20240724,134800,177246490,3205,3205,3205,3205,1
|
|
20240724,134700,177243285,3200,3200,3200,3200,5
|
|
20240724,134600,177227285,3200,3200,3200,3200,48
|
|
20240724,134500,177073685,3200,3200,3200,3200,85
|
|
20240724,134400,176801685,3205,3205,3205,3205,0
|
|
20240724,134300,176801685,3205,3205,3205,3205,0
|
|
20240724,134200,176801685,3205,3205,3205,3205,0
|
|
20240724,134100,176801685,3205,3205,3205,3205,0
|
|
20240724,134000,176801685,3205,3205,3205,3205,0
|
|
20240724,133900,176801685,3205,3205,3205,3205,1
|
|
20240724,133800,176798480,3200,3200,3200,3200,0
|
|
20240724,133700,176798480,3200,3200,3200,3200,2
|
|
20240724,133600,176792080,3200,3205,3205,3200,359
|
|
20240724,133500,175641705,3205,3205,3205,3205,1
|
|
20240724,133400,175638500,3200,3200,3200,3200,0
|
|
20240724,133300,175638500,3200,3200,3200,3200,0
|
|
20240724,133200,175638500,3200,3200,3200,3200,0
|
|
20240724,133100,175638500,3200,3200,3200,3200,0
|
|
20240724,133000,175638500,3200,3200,3200,3200,0
|
|
20240724,132900,175638500,3200,3200,3200,3200,2
|
|
20240724,132800,175632100,3205,3205,3205,3205,10
|
|
20240724,132700,175600050,3205,3205,3205,3205,0
|
|
20240724,132600,175600050,3205,3205,3205,3205,0
|
|
20240724,132500,175600050,3205,3205,3205,3205,1
|
|
20240724,132400,175596845,3205,3205,3205,3205,0
|
|
20240724,132300,175596845,3205,3205,3205,3205,0
|
|
20240724,132200,175596845,3205,3205,3205,3205,0
|
|
20240724,132100,175596845,3205,3205,3205,3205,0
|
|
20240724,132000,175596845,3205,3205,3205,3205,1
|
|
20240724,131900,175593640,3200,3200,3200,3200,0
|
|
20240724,131800,175593640,3200,3200,3200,3200,0
|
|
20240724,131700,175593640,3200,3200,3200,3200,12
|
|
20240724,131600,175555240,3200,3200,3200,3200,88
|
|
20240724,131500,175273640,3205,3205,3205,3205,1
|
|
20240724,131400,175270435,3200,3200,3200,3200,0
|
|
20240724,131300,175270435,3200,3205,3205,3200,6
|
|
20240724,131200,175251210,3200,3200,3200,3200,0
|
|
20240724,131100,175251210,3200,3205,3205,3200,14
|
|
20240724,131000,175206395,3200,3200,3205,3200,199
|
|
20240724,130900,174569590,3200,3200,3200,3200,1157
|
|
20240724,130800,170867190,3205,3205,3205,3205,0
|
|
20240724,130700,170867190,3205,3205,3205,3205,0
|
|
20240724,130600,170867190,3205,3205,3205,3205,0
|
|
20240724,130500,170867190,3205,3205,3205,3205,0
|
|
20240724,130400,170867190,3205,3205,3205,3205,0
|
|
20240724,130300,170867190,3205,3205,3205,3205,0
|
|
20240724,130200,170867190,3205,3205,3205,3205,0
|
|
20240724,130100,170867190,3205,3205,3205,3205,0
|
|
20240724,130000,170867190,3205,3205,3205,3205,0
|
|
20240724,125900,170867190,3205,3205,3205,3205,0
|
|
20240724,125800,170867190,3205,3205,3205,3205,0
|
|
20240724,125700,170867190,3205,3205,3205,3205,1
|
|
20240724,125600,170863985,3200,3200,3200,3200,0
|
|
20240724,125500,170863985,3200,3200,3200,3200,1
|
|
20240724,125400,170860785,3205,3205,3205,3205,17
|
|
20240724,125300,170806300,3205,3205,3205,3205,0
|
|
20240724,125200,170806300,3205,3205,3205,3205,0
|
|
20240724,125100,170806300,3205,3205,3205,3205,0
|
|
20240724,125000,170806300,3205,3205,3205,3205,50
|
|
20240724,124900,170646050,3205,3205,3205,3205,0
|
|
20240724,124800,170646050,3205,3205,3205,3205,0
|
|
20240724,124700,170646050,3205,3205,3205,3205,0
|
|
20240724,124600,170646050,3205,3205,3205,3205,0
|
|
20240724,124500,170646050,3205,3205,3205,3205,0
|
|
20240724,124400,170646050,3205,3205,3205,3205,0
|
|
20240724,124300,170646050,3205,3205,3205,3205,0
|
|
20240724,124200,170646050,3205,3205,3205,3205,50
|
|
20240724,124100,170485800,3205,3205,3205,3205,30
|
|
20240724,124000,170389650,3200,3200,3200,3200,0
|
|
20240724,123900,170389650,3200,3205,3215,3200,2240
|
|
20240724,123800,163199130,3205,3205,3205,3205,0
|
|
20240724,123700,163199130,3205,3205,3205,3205,0
|
|
20240724,123600,163199130,3205,3205,3205,3205,0
|
|
20240724,123500,163199130,3205,3205,3205,3205,0
|
|
20240724,123400,163199130,3205,3205,3205,3205,1
|
|
20240724,123300,163195925,3200,3200,3200,3200,1
|
|
20240724,123200,163192725,3205,3205,3205,3205,0
|
|
20240724,123100,163192725,3205,3205,3205,3205,1
|
|
20240724,123000,163189520,3200,3200,3200,3200,0
|
|
20240724,122900,163189520,3200,3205,3205,3200,7
|
|
20240724,122800,163167115,3200,3200,3200,3200,382
|
|
20240724,122700,161944715,3205,3205,3205,3205,0
|
|
20240724,122600,161944715,3205,3205,3205,3205,0
|
|
20240724,122500,161944715,3205,3205,3205,3205,0
|
|
20240724,122400,161944715,3205,3205,3205,3205,1
|
|
20240724,122300,161941510,3200,3205,3205,3200,80
|
|
20240724,122200,161685160,3205,3205,3205,3205,0
|
|
20240724,122100,161685160,3205,3205,3205,3205,1
|
|
20240724,122000,161681955,3200,3205,3205,3200,6
|
|
20240724,121900,161662750,3200,3200,3200,3200,38
|
|
20240724,121800,161541150,3200,3205,3205,3200,5534
|
|
20240724,121700,143810380,3205,3205,3205,3205,0
|
|
20240724,121600,143810380,3205,3205,3205,3205,0
|
|
20240724,121500,143810380,3205,3205,3205,3205,0
|
|
20240724,121400,143810380,3205,3205,3205,3205,0
|
|
20240724,121300,143810380,3205,3205,3205,3205,0
|
|
20240724,121200,143810380,3205,3205,3205,3205,0
|
|
20240724,121100,143810380,3205,3205,3205,3205,0
|
|
20240724,121000,143810380,3205,3205,3205,3205,0
|
|
20240724,120900,143810380,3205,3205,3205,3205,38
|
|
20240724,120800,143688590,3205,3205,3205,3205,0
|
|
20240724,120700,143688590,3205,3205,3205,3205,0
|
|
20240724,120600,143688590,3205,3205,3205,3205,0
|
|
20240724,120500,143688590,3205,3210,3210,3205,1653
|
|
20240724,120400,138382725,3205,3205,3205,3205,0
|
|
20240724,120300,138382725,3205,3205,3205,3205,0
|
|
20240724,120200,138382725,3205,3205,3205,3205,0
|
|
20240724,120100,138382725,3205,3205,3205,3205,0
|
|
20240724,120000,138382725,3205,3205,3205,3205,0
|
|
20240724,115900,138382725,3205,3205,3205,3205,148
|
|
20240724,115800,137908385,3205,3205,3205,3205,0
|
|
20240724,115700,137908385,3205,3205,3205,3205,0
|
|
20240724,115600,137908385,3205,3205,3205,3205,160
|
|
20240724,115500,137395585,3205,3205,3205,3205,1
|
|
20240724,115400,137392380,3205,3205,3205,3205,0
|
|
20240724,115300,137392380,3205,3205,3205,3205,78
|
|
20240724,115200,137142390,3210,3210,3210,3210,0
|
|
20240724,115100,137142390,3210,3210,3210,3210,0
|
|
20240724,115000,137142390,3210,3210,3210,3210,0
|
|
20240724,114900,137142390,3210,3210,3210,3210,0
|
|
20240724,114800,137142390,3210,3210,3210,3210,0
|
|
20240724,114700,137142390,3210,3210,3210,3210,0
|
|
20240724,114600,137142390,3210,3210,3210,3210,0
|
|
20240724,114500,137142390,3210,3210,3210,3210,0
|
|
20240724,114400,137142390,3210,3210,3210,3210,2
|
|
20240724,114300,137135970,3215,3215,3215,3215,0
|
|
20240724,114200,137135970,3215,3215,3215,3215,3
|
|
20240724,114100,137126325,3215,3215,3215,3215,0
|
|
20240724,114000,137126325,3215,3215,3215,3215,3
|
|
20240724,113900,137116680,3205,3215,3215,3205,718
|
|
20240724,113800,134809490,3215,3215,3215,3215,0
|
|
20240724,113700,134809490,3215,3215,3215,3215,34
|
|
20240724,113600,134700180,3205,3210,3210,3205,155
|
|
20240724,113500,134202830,3205,3210,3210,3205,15
|
|
20240724,113400,134154685,3205,3210,3210,3205,54
|
|
20240724,113300,133981365,3210,3210,3210,3210,0
|
|
20240724,113200,133981365,3210,3205,3210,3205,103
|
|
20240724,113100,133651235,3205,3205,3205,3205,10
|
|
20240724,113000,133619185,3205,3205,3205,3205,0
|
|
20240724,112900,133619185,3205,3205,3205,3205,0
|
|
20240724,112800,133619185,3205,3205,3205,3205,0
|
|
20240724,112700,133619185,3205,3205,3205,3205,5
|
|
20240724,112600,133603160,3205,3205,3205,3205,0
|
|
20240724,112500,133603160,3205,3205,3205,3205,0
|
|
20240724,112400,133603160,3205,3205,3205,3205,0
|
|
20240724,112300,133603160,3205,3205,3205,3205,39
|
|
20240724,112200,133478165,3210,3210,3210,3210,0
|
|
20240724,112100,133478165,3210,3210,3210,3210,445
|
|
20240724,112000,132049715,3210,3210,3210,3210,0
|
|
20240724,111900,132049715,3210,3210,3210,3210,0
|
|
20240724,111800,132049715,3210,3210,3210,3210,0
|
|
20240724,111700,132049715,3210,3210,3210,3210,0
|
|
20240724,111600,132049715,3210,3210,3210,3210,1
|
|
20240724,111500,132046505,3205,3205,3205,3205,30
|
|
20240724,111400,131950355,3210,3210,3210,3210,0
|
|
20240724,111300,131950355,3210,3210,3210,3210,0
|
|
20240724,111200,131950355,3210,3210,3210,3210,0
|
|
20240724,111100,131950355,3210,3210,3210,3210,630
|
|
20240724,111000,129928055,3210,3210,3210,3210,10
|
|
20240724,110900,129895955,3210,3210,3210,3210,1
|
|
20240724,110800,129892745,3205,3205,3205,3205,0
|
|
20240724,110700,129892745,3205,3205,3205,3205,0
|
|
20240724,110600,129892745,3205,3205,3205,3205,0
|
|
20240724,110500,129892745,3205,3205,3205,3205,0
|
|
20240724,110400,129892745,3205,3210,3215,3205,1296
|
|
20240724,110300,125732660,3205,3205,3205,3205,2
|
|
20240724,110200,125726250,3205,3205,3205,3205,130
|
|
20240724,110100,125309600,3205,3205,3205,3205,0
|
|
20240724,110000,125309600,3205,3205,3205,3205,0
|
|
20240724,105900,125309600,3205,3205,3205,3205,0
|
|
20240724,105800,125309600,3205,3205,3205,3205,0
|
|
20240724,105700,125309600,3205,3205,3205,3205,0
|
|
20240724,105600,125309600,3205,3205,3205,3205,0
|
|
20240724,105500,125309600,3205,3205,3205,3205,216
|
|
20240724,105400,124617320,3205,3205,3205,3205,89
|
|
20240724,105300,124332075,3210,3205,3210,3205,583
|
|
20240724,105200,122463545,3200,3200,3200,3200,0
|
|
20240724,105100,122463545,3200,3200,3200,3200,0
|
|
20240724,105000,122463545,3200,3205,3205,3200,34
|
|
20240724,104900,122354740,3200,3205,3205,3200,430
|
|
20240724,104800,120977230,3205,3205,3205,3205,111
|
|
20240724,104700,120621475,3205,3205,3205,3205,0
|
|
20240724,104600,120621475,3205,3210,3210,3205,6
|
|
20240724,104500,120602220,3210,3210,3210,3210,0
|
|
20240724,104400,120602220,3210,3210,3210,3210,0
|
|
20240724,104300,120602220,3210,3210,3210,3210,0
|
|
20240724,104200,120602220,3210,3205,3210,3205,61
|
|
20240724,104100,120406710,3210,3210,3210,3205,1116
|
|
20240724,104000,116824905,3205,3205,3205,3205,0
|
|
20240724,103900,116824905,3205,3205,3205,3205,0
|
|
20240724,103800,116824905,3205,3205,3205,3205,0
|
|
20240724,103700,116824905,3205,3210,3210,3205,2
|
|
20240724,103600,116818490,3205,3210,3210,3205,22
|
|
20240724,103500,116747880,3210,3210,3210,3205,12
|
|
20240724,103400,116709365,3205,3210,3210,3205,11
|
|
20240724,103300,116674060,3205,3210,3210,3205,33
|
|
20240724,103200,116568145,3205,3210,3210,3205,13
|
|
20240724,103100,116526420,3210,3210,3210,3210,0
|
|
20240724,103000,116526420,3210,3210,3210,3210,0
|
|
20240724,102900,116526420,3210,3210,3210,3210,0
|
|
20240724,102800,116526420,3210,3210,3210,3210,0
|
|
20240724,102700,116526420,3210,3210,3210,3210,0
|
|
20240724,102600,116526420,3210,3210,3210,3210,0
|
|
20240724,102500,116526420,3210,3210,3210,3210,0
|
|
20240724,102400,116526420,3210,3210,3210,3210,0
|
|
20240724,102300,116526420,3210,3210,3210,3210,0
|
|
20240724,102200,116526420,3210,3210,3210,3210,0
|
|
20240724,102100,116526420,3210,3210,3210,3210,0
|
|
20240724,102000,116526420,3210,3210,3210,3210,0
|
|
20240724,101900,116526420,3210,3210,3210,3210,0
|
|
20240724,101800,116526420,3210,3210,3210,3210,1
|
|
20240724,101700,116523210,3200,3200,3200,3200,0
|
|
20240724,101600,116523210,3200,3210,3210,3200,48
|
|
20240724,101500,116369600,3200,3200,3200,3200,0
|
|
20240724,101400,116369600,3200,3210,3210,3200,353
|
|
20240724,101300,115236890,3210,3210,3210,3210,0
|
|
20240724,101200,115236890,3210,3205,3210,3200,24
|
|
20240724,101100,115159970,3205,3205,3205,3205,33
|
|
20240724,101000,115054205,3205,3200,3205,3200,671
|
|
20240724,100900,112907000,3205,3205,3205,3205,0
|
|
20240724,100800,112907000,3205,3205,3205,3205,0
|
|
20240724,100700,112907000,3205,3205,3205,3205,0
|
|
20240724,100600,112907000,3205,3205,3205,3205,1
|
|
20240724,100500,112903795,3205,3205,3205,3200,1281
|
|
20240724,100400,108799580,3205,3200,3205,3200,889
|
|
20240724,100300,105954775,3205,3205,3205,3205,0
|
|
20240724,100200,105954775,3205,3205,3205,3205,0
|
|
20240724,100100,105954775,3205,3205,3205,3205,0
|
|
20240724,100000,105954775,3205,3205,3205,3205,7
|
|
20240724,095900,105932340,3205,3205,3205,3205,0
|
|
20240724,095800,105932340,3205,3205,3205,3205,5
|
|
20240724,095700,105916315,3205,3200,3205,3200,148
|
|
20240724,095600,105442710,3200,3200,3205,3200,123
|
|
20240724,095500,105048605,3205,3205,3205,3200,128
|
|
20240724,095400,104638375,3200,3200,3200,3200,291
|
|
20240724,095300,103707175,3200,3200,3200,3200,335
|
|
20240724,095200,102635175,3200,3200,3200,3200,0
|
|
20240724,095100,102635175,3200,3200,3200,3200,21
|
|
20240724,095000,102567975,3200,3200,3205,3200,494
|
|
20240724,094900,100985045,3200,3205,3205,3200,729
|
|
20240724,094800,98648780,3200,3200,3200,3200,1
|
|
20240724,094700,98645580,3210,3200,3210,3200,14
|
|
20240724,094600,98600750,3200,3200,3200,3200,162
|
|
20240724,094500,98082350,3200,3210,3210,3200,1143
|
|
20240724,094400,94413750,3210,3210,3210,3210,0
|
|
20240724,094300,94413750,3210,3210,3210,3210,0
|
|
20240724,094200,94413750,3210,3210,3210,3210,0
|
|
20240724,094100,94413750,3210,3210,3210,3210,0
|
|
20240724,094000,94413750,3210,3210,3210,3200,691
|
|
20240724,093900,92195670,3210,3205,3210,3200,3285
|
|
20240724,093800,81660970,3205,3205,3205,3205,39
|
|
20240724,093700,81535975,3205,3200,3205,3200,19
|
|
20240724,093600,81475155,3210,3210,3210,3210,100
|
|
20240724,093500,81154155,3210,3200,3210,3200,8
|
|
20240724,093400,81128545,3200,3210,3210,3200,31
|
|
20240724,093300,81029140,3200,3205,3205,3200,41
|
|
20240724,093200,80897815,3205,3205,3205,3205,2
|
|
20240724,093100,80891405,3200,3200,3200,3200,0
|
|
20240724,093000,80891405,3200,3200,3200,3200,0
|
|
20240724,092900,80891405,3200,3200,3200,3200,1
|
|
20240724,092800,80888205,3210,3210,3210,3210,0
|
|
20240724,092700,80888205,3210,3205,3210,3205,469
|
|
20240724,092600,79384885,3205,3205,3205,3205,0
|
|
20240724,092500,79384885,3205,3200,3205,3200,3
|
|
20240724,092400,79375280,3205,3205,3205,3205,11
|
|
20240724,092300,79340025,3195,3195,3195,3195,0
|
|
20240724,092200,79340025,3195,3195,3195,3195,207
|
|
20240724,092100,78678660,3200,3205,3205,3200,2094
|
|
20240724,092000,71977855,3200,3200,3200,3200,2297
|
|
20240724,091900,64627455,3200,3200,3200,3200,8
|
|
20240724,091800,64601855,3205,3200,3205,3200,51
|
|
20240724,091700,64438650,3205,3210,3210,3205,394
|
|
20240724,091600,63175875,3205,3205,3210,3205,296
|
|
20240724,091500,62227190,3210,3210,3210,3210,0
|
|
20240724,091400,62227190,3210,3210,3210,3210,1
|
|
20240724,091300,62223980,3205,3205,3205,3205,1101
|
|
20240724,091200,58695275,3210,3210,3210,3210,1
|
|
20240724,091100,58692065,3205,3210,3210,3205,57
|
|
20240724,091000,58509130,3205,3210,3210,3205,5
|
|
20240724,090900,58493100,3205,3205,3205,3205,20
|
|
20240724,090800,58429000,3210,3205,3210,3205,178
|
|
20240724,090700,57858485,3205,3210,3210,3205,1076
|
|
20240724,090600,54409805,3210,3205,3210,3205,1771
|
|
20240724,090500,48733740,3210,3205,3210,3205,796
|
|
20240724,090400,46179570,3210,3205,3210,3200,5712
|
|
20240724,090300,27875895,3210,3210,3210,3210,1
|
|
20240724,090200,27872685,3210,3210,3210,3210,1
|
|
20240724,090100,27869475,3210,3200,3210,3200,1523
|
|
20240724,090000,22995645,3200,3170,3200,3170,7243
|