647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194400,61019315,4680,4680,4680,4680,27
|
|
20240724,194300,61019315,4680,4680,4680,4680,0
|
|
20240724,194200,61019315,4680,4680,4680,4680,0
|
|
20240724,194100,61019315,4680,4680,4680,4680,0
|
|
20240724,194000,61019315,4680,4680,4680,4680,0
|
|
20240724,193900,61019315,4680,4680,4680,4680,0
|
|
20240724,193800,61019315,4680,4680,4680,4680,0
|
|
20240724,193700,61019315,4680,4680,4680,4680,0
|
|
20240724,193600,61019315,4680,4680,4680,4680,0
|
|
20240724,193500,61019315,4680,4680,4680,4680,0
|
|
20240724,193400,61019315,4680,4680,4680,4680,0
|
|
20240724,193300,61019315,4680,4680,4680,4680,0
|
|
20240724,193200,61019315,4680,4680,4680,4680,0
|
|
20240724,193100,61019315,4680,4680,4680,4680,0
|
|
20240724,193000,61019315,4680,4680,4680,4680,0
|
|
20240724,192900,61019315,4680,4680,4680,4680,0
|
|
20240724,192800,61019315,4680,4680,4680,4680,0
|
|
20240724,192700,61019315,4680,4680,4680,4680,0
|
|
20240724,192600,61019315,4680,4680,4680,4680,0
|
|
20240724,192500,61019315,4680,4680,4680,4680,0
|
|
20240724,192400,61019315,4680,4680,4680,4680,0
|
|
20240724,192300,61019315,4680,4680,4680,4680,0
|
|
20240724,192200,61019315,4680,4680,4680,4680,0
|
|
20240724,192100,61019315,4680,4680,4680,4680,0
|
|
20240724,192000,61019315,4680,4680,4680,4680,0
|
|
20240724,191900,61019315,4680,4680,4680,4680,0
|
|
20240724,191800,61019315,4680,4680,4680,4680,0
|
|
20240724,191700,61019315,4680,4680,4680,4680,0
|
|
20240724,191600,61019315,4680,4680,4680,4680,0
|
|
20240724,191500,61019315,4680,4680,4680,4680,0
|
|
20240724,191400,61019315,4680,4680,4680,4680,27
|
|
20240724,191300,61019315,4680,4680,4680,4680,0
|
|
20240724,191200,61019315,4680,4680,4680,4680,0
|
|
20240724,191100,61019315,4680,4680,4680,4680,0
|
|
20240724,191000,61019315,4680,4680,4680,4680,0
|
|
20240724,190900,61019315,4680,4680,4680,4680,0
|
|
20240724,190800,61019315,4680,4680,4680,4680,0
|
|
20240724,190700,61019315,4680,4680,4680,4680,0
|
|
20240724,190600,61019315,4680,4680,4680,4680,0
|
|
20240724,190500,61019315,4680,4680,4680,4680,0
|
|
20240724,190400,61019315,4680,4680,4680,4680,0
|
|
20240724,190300,61019315,4680,4680,4680,4680,0
|
|
20240724,190200,61019315,4680,4680,4680,4680,0
|
|
20240724,190100,61019315,4680,4680,4680,4680,0
|
|
20240724,190000,61019315,4680,4680,4680,4680,0
|
|
20240724,185900,61019315,4680,4680,4680,4680,0
|
|
20240724,185800,61019315,4680,4680,4680,4680,0
|
|
20240724,185700,61019315,4680,4680,4680,4680,0
|
|
20240724,185600,61019315,4680,4680,4680,4680,0
|
|
20240724,185500,61019315,4680,4680,4680,4680,0
|
|
20240724,185400,61019315,4680,4680,4680,4680,0
|
|
20240724,185300,61019315,4680,4680,4680,4680,0
|
|
20240724,185200,61019315,4680,4680,4680,4680,0
|
|
20240724,185100,61019315,4680,4680,4680,4680,0
|
|
20240724,185000,61019315,4680,4680,4680,4680,0
|
|
20240724,184900,61019315,4680,4680,4680,4680,0
|
|
20240724,184800,61019315,4680,4680,4680,4680,0
|
|
20240724,184700,61019315,4680,4680,4680,4680,0
|
|
20240724,184600,61019315,4680,4680,4680,4680,0
|
|
20240724,184500,61019315,4680,4680,4680,4680,0
|
|
20240724,184400,61019315,4680,4680,4680,4680,27
|
|
20240724,184300,61019315,4680,4680,4680,4680,0
|
|
20240724,184200,61019315,4680,4680,4680,4680,0
|
|
20240724,184100,61019315,4680,4680,4680,4680,0
|
|
20240724,184000,61019315,4680,4680,4680,4680,0
|
|
20240724,183900,61019315,4680,4680,4680,4680,0
|
|
20240724,183800,61019315,4680,4680,4680,4680,0
|
|
20240724,183700,61019315,4680,4680,4680,4680,0
|
|
20240724,183600,61019315,4680,4680,4680,4680,0
|
|
20240724,183500,61019315,4680,4680,4680,4680,0
|
|
20240724,183400,61019315,4680,4680,4680,4680,0
|
|
20240724,183300,61019315,4680,4680,4680,4680,0
|
|
20240724,183200,61019315,4680,4680,4680,4680,0
|
|
20240724,183100,61019315,4680,4680,4680,4680,0
|
|
20240724,183000,61019315,4680,4680,4680,4680,0
|
|
20240724,182900,61019315,4680,4680,4680,4680,0
|
|
20240724,182800,61019315,4680,4680,4680,4680,0
|
|
20240724,182700,61019315,4680,4680,4680,4680,0
|
|
20240724,182600,61019315,4680,4680,4680,4680,0
|
|
20240724,182500,61019315,4680,4680,4680,4680,0
|
|
20240724,182400,61019315,4680,4680,4680,4680,0
|
|
20240724,182300,61019315,4680,4680,4680,4680,0
|
|
20240724,182200,61019315,4680,4680,4680,4680,0
|
|
20240724,182100,61019315,4680,4680,4680,4680,0
|
|
20240724,182000,61019315,4680,4680,4680,4680,0
|
|
20240724,181900,61019315,4680,4680,4680,4680,0
|
|
20240724,181800,61019315,4680,4680,4680,4680,0
|
|
20240724,181700,61019315,4680,4680,4680,4680,0
|
|
20240724,181600,61019315,4680,4680,4680,4680,0
|
|
20240724,181500,61019315,4680,4680,4680,4680,0
|
|
20240724,181400,61019315,4680,4680,4680,4680,27
|
|
20240724,181300,61019315,4680,4680,4680,4680,0
|
|
20240724,181200,61019315,4680,4680,4680,4680,0
|
|
20240724,181100,61019315,4680,4680,4680,4680,0
|
|
20240724,181000,61019315,4680,4680,4680,4680,0
|
|
20240724,180900,61019315,4680,4680,4680,4680,0
|
|
20240724,180800,61019315,4680,4680,4680,4680,0
|
|
20240724,180700,61019315,4680,4680,4680,4680,0
|
|
20240724,180600,61019315,4680,4680,4680,4680,0
|
|
20240724,180500,61019315,4680,4680,4680,4680,0
|
|
20240724,180400,61019315,4680,4680,4680,4680,0
|
|
20240724,180300,61019315,4680,4680,4680,4680,0
|
|
20240724,180200,61019315,4680,4680,4680,4680,0
|
|
20240724,180100,61019315,4680,4680,4680,4680,0
|
|
20240724,180000,61019315,4680,4680,4680,4680,0
|
|
20240724,175900,61019315,4680,4680,4680,4680,0
|
|
20240724,175800,61019315,4680,4680,4680,4680,0
|
|
20240724,175700,61019315,4680,4680,4680,4680,0
|
|
20240724,175600,61019315,4680,4680,4680,4680,0
|
|
20240724,175500,61019315,4680,4680,4680,4680,0
|
|
20240724,175400,61019315,4680,4680,4680,4680,0
|
|
20240724,175300,61019315,4680,4680,4680,4680,0
|
|
20240724,175200,61019315,4680,4680,4680,4680,0
|
|
20240724,175100,61019315,4680,4680,4680,4680,0
|
|
20240724,175000,61019315,4680,4680,4680,4680,0
|
|
20240724,174900,61019315,4680,4680,4680,4680,0
|
|
20240724,174800,61019315,4680,4680,4680,4680,0
|
|
20240724,174700,61019315,4680,4680,4680,4680,0
|
|
20240724,174600,61019315,4680,4680,4680,4680,0
|
|
20240724,174500,61019315,4680,4680,4680,4680,0
|
|
20240724,174400,61019315,4680,4680,4680,4680,27
|
|
20240724,174300,61019315,4680,4680,4680,4680,0
|
|
20240724,174200,61019315,4680,4680,4680,4680,0
|
|
20240724,174100,61019315,4680,4680,4680,4680,0
|
|
20240724,174000,61019315,4680,4680,4680,4680,0
|
|
20240724,173900,61019315,4680,4680,4680,4680,0
|
|
20240724,173800,61019315,4680,4680,4680,4680,0
|
|
20240724,173700,61019315,4680,4680,4680,4680,0
|
|
20240724,173600,61019315,4680,4680,4680,4680,0
|
|
20240724,173500,61019315,4680,4680,4680,4680,0
|
|
20240724,173400,61019315,4680,4680,4680,4680,0
|
|
20240724,173300,61019315,4680,4680,4680,4680,0
|
|
20240724,173200,61019315,4680,4680,4680,4680,0
|
|
20240724,173100,61019315,4680,4680,4680,4680,0
|
|
20240724,173000,61019315,4680,4680,4680,4680,0
|
|
20240724,172900,61019315,4680,4680,4680,4680,0
|
|
20240724,172800,61019315,4680,4680,4680,4680,0
|
|
20240724,172700,61019315,4680,4680,4680,4680,0
|
|
20240724,172600,61019315,4680,4680,4680,4680,0
|
|
20240724,172500,61019315,4680,4680,4680,4680,0
|
|
20240724,172400,61019315,4680,4680,4680,4680,0
|
|
20240724,172300,61019315,4680,4680,4680,4680,0
|
|
20240724,172200,61019315,4680,4680,4680,4680,0
|
|
20240724,172100,61019315,4680,4680,4680,4680,0
|
|
20240724,172000,61019315,4680,4680,4680,4680,0
|
|
20240724,171900,61019315,4680,4680,4680,4680,0
|
|
20240724,171800,61019315,4680,4680,4680,4680,0
|
|
20240724,171700,61019315,4680,4680,4680,4680,0
|
|
20240724,171600,61019315,4680,4680,4680,4680,0
|
|
20240724,171500,61019315,4680,4680,4680,4680,0
|
|
20240724,171400,61019315,4680,4680,4680,4680,27
|
|
20240724,171300,61019315,4680,4680,4680,4680,0
|
|
20240724,171200,61019315,4680,4680,4680,4680,0
|
|
20240724,171100,61019315,4680,4680,4680,4680,0
|
|
20240724,171000,61019315,4680,4680,4680,4680,0
|
|
20240724,170900,61019315,4680,4680,4680,4680,0
|
|
20240724,170800,61019315,4680,4680,4680,4680,0
|
|
20240724,170700,61019315,4680,4680,4680,4680,0
|
|
20240724,170600,61019315,4680,4680,4680,4680,0
|
|
20240724,170500,61019315,4680,4680,4680,4680,0
|
|
20240724,170400,61019315,4680,4680,4680,4680,0
|
|
20240724,170300,61019315,4680,4680,4680,4680,0
|
|
20240724,170200,61019315,4680,4680,4680,4680,0
|
|
20240724,170100,61019315,4680,4680,4680,4680,0
|
|
20240724,170000,61019315,4680,4680,4680,4680,0
|
|
20240724,165900,61019315,4680,4680,4680,4680,0
|
|
20240724,165800,61019315,4680,4680,4680,4680,0
|
|
20240724,165700,61019315,4680,4680,4680,4680,0
|
|
20240724,165600,61019315,4680,4680,4680,4680,0
|
|
20240724,165500,61019315,4680,4680,4680,4680,0
|
|
20240724,165400,61019315,4680,4680,4680,4680,0
|
|
20240724,165300,61019315,4680,4680,4680,4680,0
|
|
20240724,165200,61019315,4680,4680,4680,4680,0
|
|
20240724,165100,61019315,4680,4680,4680,4680,0
|
|
20240724,165000,61019315,4680,4680,4680,4680,0
|
|
20240724,164900,61019315,4680,4680,4680,4680,0
|
|
20240724,164800,61019315,4680,4680,4680,4680,0
|
|
20240724,164700,61019315,4680,4680,4680,4680,0
|
|
20240724,164600,61019315,4680,4680,4680,4680,0
|
|
20240724,164500,61019315,4680,4680,4680,4680,0
|
|
20240724,164400,61019315,4680,4680,4680,4680,27
|
|
20240724,164300,61019315,4680,4680,4680,4680,0
|
|
20240724,164200,61019315,4680,4680,4680,4680,0
|
|
20240724,164100,61019315,4680,4680,4680,4680,0
|
|
20240724,164000,61019315,4680,4680,4680,4680,0
|
|
20240724,163900,61019315,4680,4680,4680,4680,0
|
|
20240724,163800,61019315,4680,4680,4680,4680,0
|
|
20240724,163700,61019315,4680,4680,4680,4680,0
|
|
20240724,163600,61019315,4680,4680,4680,4680,0
|
|
20240724,163500,61019315,4680,4680,4680,4680,0
|
|
20240724,163400,61019315,4680,4680,4680,4680,0
|
|
20240724,163300,61019315,4680,4680,4680,4680,0
|
|
20240724,163200,61019315,4680,4680,4680,4680,0
|
|
20240724,163100,61019315,4680,4680,4680,4680,0
|
|
20240724,163000,61019315,4680,4680,4680,4680,0
|
|
20240724,162900,61019315,4680,4680,4680,4680,0
|
|
20240724,162800,61019315,4680,4680,4680,4680,0
|
|
20240724,162700,61019315,4680,4680,4680,4680,0
|
|
20240724,162600,61019315,4680,4680,4680,4680,0
|
|
20240724,162500,61019315,4680,4680,4680,4680,0
|
|
20240724,162400,61019315,4680,4680,4680,4680,0
|
|
20240724,162300,61019315,4680,4680,4680,4680,0
|
|
20240724,162200,61019315,4680,4680,4680,4680,0
|
|
20240724,162100,61019315,4680,4680,4680,4680,0
|
|
20240724,162000,61019315,4680,4680,4680,4680,0
|
|
20240724,161900,61019315,4680,4680,4680,4680,0
|
|
20240724,161800,61019315,4680,4680,4680,4680,0
|
|
20240724,161700,61019315,4680,4680,4680,4680,0
|
|
20240724,161600,61019315,4680,4680,4680,4680,0
|
|
20240724,161500,61019315,4680,4680,4680,4680,0
|
|
20240724,161400,61019315,4680,4680,4680,4680,27
|
|
20240724,161300,61019315,4680,4680,4680,4680,0
|
|
20240724,161200,61019315,4680,4680,4680,4680,0
|
|
20240724,161100,61019315,4680,4680,4680,4680,0
|
|
20240724,161000,61019315,4680,4680,4680,4680,0
|
|
20240724,160900,61019315,4680,4680,4680,4680,0
|
|
20240724,160800,61019315,4680,4680,4680,4680,0
|
|
20240724,160700,61019315,4680,4680,4680,4680,0
|
|
20240724,160600,61019315,4680,4680,4680,4680,0
|
|
20240724,160500,61019315,4680,4680,4680,4680,0
|
|
20240724,160400,61019315,4680,4680,4680,4680,0
|
|
20240724,160300,61019315,4680,4680,4680,4680,0
|
|
20240724,160200,61019315,4680,4680,4680,4680,0
|
|
20240724,160100,61019315,4680,4680,4680,4680,0
|
|
20240724,160000,61019315,4680,4680,4680,4680,0
|
|
20240724,155900,61019315,4680,4680,4680,4680,0
|
|
20240724,155800,61019315,4680,4680,4680,4680,0
|
|
20240724,155700,61019315,4680,4680,4680,4680,0
|
|
20240724,155600,61019315,4680,4680,4680,4680,0
|
|
20240724,155500,61019315,4680,4680,4680,4680,0
|
|
20240724,155400,61019315,4680,4680,4680,4680,0
|
|
20240724,155300,61019315,4680,4680,4680,4680,0
|
|
20240724,155200,61019315,4680,4680,4680,4680,0
|
|
20240724,155100,61019315,4680,4680,4680,4680,0
|
|
20240724,155000,61019315,4680,4680,4680,4680,0
|
|
20240724,154900,61019315,4680,4680,4680,4680,0
|
|
20240724,154800,61019315,4680,4680,4680,4680,0
|
|
20240724,154700,61019315,4680,4680,4680,4680,0
|
|
20240724,154600,61019315,4680,4680,4680,4680,0
|
|
20240724,154500,61019315,4680,4680,4680,4680,0
|
|
20240724,154400,61019315,4680,4680,4680,4680,27
|
|
20240724,154300,61019315,4680,4680,4680,4680,0
|
|
20240724,154200,61019315,4680,4680,4680,4680,0
|
|
20240724,154100,61019315,4680,4680,4680,4680,0
|
|
20240724,154000,61019315,4680,4680,4680,4680,0
|
|
20240724,153900,61019315,4680,4680,4680,4680,0
|
|
20240724,153800,61019315,4680,4680,4680,4680,0
|
|
20240724,153700,61019315,4680,4680,4680,4680,0
|
|
20240724,153600,61019315,4680,4680,4680,4680,0
|
|
20240724,153500,61019315,4680,4680,4680,4680,0
|
|
20240724,153400,61019315,4680,4680,4680,4680,0
|
|
20240724,153300,61019315,4680,4680,4680,4680,0
|
|
20240724,153200,61019315,4680,4680,4680,4680,0
|
|
20240724,153100,61019315,4680,4680,4680,4680,0
|
|
20240724,153000,61019315,4680,4680,4680,4680,27
|
|
20240724,152900,60892955,4685,4685,4685,4685,0
|
|
20240724,152800,60892955,4685,4685,4685,4685,0
|
|
20240724,152700,60892955,4685,4685,4685,4685,0
|
|
20240724,152600,60892955,4685,4685,4685,4685,0
|
|
20240724,152500,60892955,4685,4685,4685,4685,0
|
|
20240724,152400,60892955,4685,4685,4685,4685,0
|
|
20240724,152300,60892955,4685,4685,4685,4685,0
|
|
20240724,152200,60892955,4685,4685,4685,4685,0
|
|
20240724,152100,60892955,4685,4685,4685,4685,0
|
|
20240724,152000,60892955,4685,4685,4685,4685,0
|
|
20240724,151900,60892955,4685,4685,4685,4685,100
|
|
20240724,151800,60424455,4690,4690,4690,4690,0
|
|
20240724,151700,60424455,4690,4680,4690,4680,500
|
|
20240724,151600,58081960,4670,4670,4670,4670,0
|
|
20240724,151500,58081960,4670,4670,4670,4670,0
|
|
20240724,151400,58081960,4670,4670,4670,4670,0
|
|
20240724,151300,58081960,4670,4670,4670,4670,0
|
|
20240724,151200,58081960,4670,4670,4670,4670,0
|
|
20240724,151100,58081960,4670,4670,4670,4670,0
|
|
20240724,151000,58081960,4670,4670,4670,4670,0
|
|
20240724,150900,58081960,4670,4670,4670,4670,0
|
|
20240724,150800,58081960,4670,4670,4670,4670,0
|
|
20240724,150700,58081960,4670,4670,4670,4670,0
|
|
20240724,150600,58081960,4670,4670,4670,4670,0
|
|
20240724,150500,58081960,4670,4670,4670,4670,20
|
|
20240724,150400,57988560,4670,4670,4670,4670,0
|
|
20240724,150300,57988560,4670,4670,4670,4670,0
|
|
20240724,150200,57988560,4670,4670,4670,4670,0
|
|
20240724,150100,57988560,4670,4670,4670,4670,15
|
|
20240724,150000,57918510,4660,4660,4660,4660,15
|
|
20240724,145900,57848610,4680,4680,4680,4680,0
|
|
20240724,145800,57848610,4680,4680,4680,4680,0
|
|
20240724,145700,57848610,4680,4670,4680,4670,100
|
|
20240724,145600,57380925,4680,4675,4680,4675,105
|
|
20240724,145500,56889600,4680,4670,4680,4670,100
|
|
20240724,145400,56421975,4680,4680,4680,4680,0
|
|
20240724,145300,56421975,4680,4680,4680,4680,0
|
|
20240724,145200,56421975,4680,4680,4680,4680,0
|
|
20240724,145100,56421975,4680,4680,4680,4680,0
|
|
20240724,145000,56421975,4680,4675,4680,4675,100
|
|
20240724,144900,55954120,4680,4680,4680,4675,106
|
|
20240724,144800,55458190,4680,4675,4680,4675,91
|
|
20240724,144700,55032385,4680,4680,4680,4680,0
|
|
20240724,144600,55032385,4680,4670,4680,4670,100
|
|
20240724,144500,54564860,4680,4680,4680,4680,0
|
|
20240724,144400,54564860,4680,4680,4680,4680,0
|
|
20240724,144300,54564860,4680,4680,4680,4680,0
|
|
20240724,144200,54564860,4680,4675,4680,4675,207
|
|
20240724,144100,53596135,4680,4675,4680,4675,13
|
|
20240724,144000,53535300,4675,4675,4675,4675,2
|
|
20240724,143900,53525950,4675,4680,4680,4675,16
|
|
20240724,143800,53451080,4675,4665,4675,4665,15
|
|
20240724,143700,53381095,4660,4660,4660,4660,0
|
|
20240724,143600,53381095,4660,4660,4660,4660,1
|
|
20240724,143500,53376435,4650,4650,4650,4650,0
|
|
20240724,143400,53376435,4650,4650,4650,4650,1
|
|
20240724,143300,53371785,4650,4650,4650,4650,0
|
|
20240724,143200,53371785,4650,4650,4650,4650,0
|
|
20240724,143100,53371785,4650,4650,4650,4650,0
|
|
20240724,143000,53371785,4650,4650,4650,4650,0
|
|
20240724,142900,53371785,4650,4650,4650,4650,0
|
|
20240724,142800,53371785,4650,4650,4650,4650,3
|
|
20240724,142700,53357835,4660,4660,4660,4660,1
|
|
20240724,142600,53353175,4675,4675,4675,4675,0
|
|
20240724,142500,53353175,4675,4675,4675,4675,0
|
|
20240724,142400,53353175,4675,4675,4675,4675,0
|
|
20240724,142300,53353175,4675,4675,4675,4675,0
|
|
20240724,142200,53353175,4675,4650,4675,4650,16
|
|
20240724,142100,53278730,4645,4650,4650,4645,69
|
|
20240724,142000,52957925,4645,4645,4645,4645,1
|
|
20240724,141900,52953280,4645,4645,4645,4645,0
|
|
20240724,141800,52953280,4645,4645,4645,4645,1
|
|
20240724,141700,52948635,4645,4645,4645,4645,6
|
|
20240724,141600,52920765,4645,4645,4645,4645,20
|
|
20240724,141500,52827865,4645,4645,4645,4645,0
|
|
20240724,141400,52827865,4645,4645,4645,4645,0
|
|
20240724,141300,52827865,4645,4645,4645,4645,2
|
|
20240724,141200,52818575,4645,4645,4645,4645,1
|
|
20240724,141100,52813930,4645,4645,4645,4645,1
|
|
20240724,141000,52809285,4645,4645,4645,4645,11
|
|
20240724,140900,52758190,4645,4645,4645,4645,0
|
|
20240724,140800,52758190,4645,4645,4645,4645,3
|
|
20240724,140700,52744255,4645,4645,4645,4645,22
|
|
20240724,140600,52642065,4645,4645,4645,4645,41
|
|
20240724,140500,52451620,4645,4645,4645,4645,22
|
|
20240724,140400,52349430,4645,4645,4645,4645,22
|
|
20240724,140300,52247240,4645,4645,4645,4645,53
|
|
20240724,140200,52001055,4645,4645,4645,4645,22
|
|
20240724,140100,51898865,4645,4645,4645,4645,21
|
|
20240724,140000,51801320,4645,4645,4645,4645,22
|
|
20240724,135900,51699130,4645,4645,4645,4645,53
|
|
20240724,135800,51452945,4645,4645,4645,4645,22
|
|
20240724,135700,51350755,4645,4645,4645,4645,54
|
|
20240724,135600,51099925,4645,4645,4645,4645,53
|
|
20240724,135500,50853740,4645,4645,4645,4645,22
|
|
20240724,135400,50751550,4645,4645,4645,4645,22
|
|
20240724,135300,50649360,4645,4645,4645,4645,27
|
|
20240724,135200,50523945,4645,4645,4645,4645,12
|
|
20240724,135100,50468205,4645,4640,4645,4640,71
|
|
20240724,135000,50138715,4640,4640,4640,4640,22
|
|
20240724,134900,50036635,4640,4640,4640,4640,53
|
|
20240724,134800,49790715,4640,4640,4640,4640,14
|
|
20240724,134700,49725755,4640,4645,4645,4640,726
|
|
20240724,134600,46353720,4645,4645,4645,4645,22
|
|
20240724,134500,46251530,4645,4645,4645,4645,53
|
|
20240724,134400,46005345,4650,4650,4650,4650,8
|
|
20240724,134300,45968145,4650,4650,4650,4650,0
|
|
20240724,134200,45968145,4650,4650,4650,4650,0
|
|
20240724,134100,45968145,4650,4645,4650,4645,114
|
|
20240724,134000,45438155,4645,4645,4645,4645,22
|
|
20240724,133900,45335965,4645,4645,4645,4645,0
|
|
20240724,133800,45335965,4645,4645,4645,4645,75
|
|
20240724,133700,44987590,4645,4645,4645,4645,22
|
|
20240724,133600,44885400,4645,4645,4645,4645,22
|
|
20240724,133500,44783210,4645,4645,4645,4645,0
|
|
20240724,133400,44783210,4645,4645,4645,4645,75
|
|
20240724,133300,44434835,4645,4645,4645,4645,21
|
|
20240724,133200,44337290,4645,4645,4645,4645,0
|
|
20240724,133100,44337290,4645,4645,4645,4645,77
|
|
20240724,133000,43979625,4645,4645,4645,4645,44
|
|
20240724,132900,43775245,4645,4645,4645,4645,21
|
|
20240724,132800,43677700,4650,4650,4650,4650,0
|
|
20240724,132700,43677700,4650,4655,4655,4650,35
|
|
20240724,132600,43514850,4660,4660,4660,4660,0
|
|
20240724,132500,43514850,4660,4660,4660,4660,0
|
|
20240724,132400,43514850,4660,4660,4660,4660,803
|
|
20240724,132300,39772870,4660,4660,4660,4660,325
|
|
20240724,132200,38258370,4660,4660,4660,4660,0
|
|
20240724,132100,38258370,4660,4665,4665,4660,1059
|
|
20240724,132000,33318245,4665,4665,4665,4665,76
|
|
20240724,131900,32963705,4670,4670,4670,4670,692
|
|
20240724,131800,29732065,4670,4670,4670,4670,0
|
|
20240724,131700,29732065,4670,4670,4670,4670,0
|
|
20240724,131600,29732065,4670,4670,4670,4670,0
|
|
20240724,131500,29732065,4670,4670,4670,4670,0
|
|
20240724,131400,29732065,4670,4670,4670,4670,0
|
|
20240724,131300,29732065,4670,4670,4670,4670,0
|
|
20240724,131200,29732065,4670,4670,4670,4670,1
|
|
20240724,131100,29727395,4665,4665,4665,4665,0
|
|
20240724,131000,29727395,4665,4665,4665,4665,1
|
|
20240724,130900,29722730,4665,4665,4665,4665,4
|
|
20240724,130800,29704070,4665,4665,4665,4665,0
|
|
20240724,130700,29704070,4665,4665,4665,4665,2
|
|
20240724,130600,29694740,4665,4665,4665,4665,26
|
|
20240724,130500,29573450,4665,4665,4665,4665,80
|
|
20240724,130400,29200250,4665,4665,4665,4665,0
|
|
20240724,130300,29200250,4665,4665,4665,4665,0
|
|
20240724,130200,29200250,4665,4665,4665,4665,1
|
|
20240724,130100,29195585,4665,4665,4665,4665,0
|
|
20240724,130000,29195585,4665,4665,4665,4665,1
|
|
20240724,125900,29190920,4670,4670,4670,4670,2
|
|
20240724,125800,29181580,4670,4670,4670,4670,0
|
|
20240724,125700,29181580,4670,4670,4670,4670,0
|
|
20240724,125600,29181580,4670,4670,4670,4670,0
|
|
20240724,125500,29181580,4670,4670,4670,4670,0
|
|
20240724,125400,29181580,4670,4670,4670,4670,0
|
|
20240724,125300,29181580,4670,4670,4670,4670,0
|
|
20240724,125200,29181580,4670,4670,4670,4670,0
|
|
20240724,125100,29181580,4670,4670,4670,4670,0
|
|
20240724,125000,29181580,4670,4670,4670,4670,0
|
|
20240724,124900,29181580,4670,4670,4670,4670,0
|
|
20240724,124800,29181580,4670,4670,4670,4670,0
|
|
20240724,124700,29181580,4670,4670,4670,4670,0
|
|
20240724,124600,29181580,4670,4670,4670,4670,0
|
|
20240724,124500,29181580,4670,4670,4670,4670,0
|
|
20240724,124400,29181580,4670,4670,4670,4670,1
|
|
20240724,124300,29176910,4675,4675,4675,4675,0
|
|
20240724,124200,29176910,4675,4675,4675,4675,0
|
|
20240724,124100,29176910,4675,4675,4675,4675,0
|
|
20240724,124000,29176910,4675,4675,4675,4675,1
|
|
20240724,123900,29172235,4675,4675,4675,4675,0
|
|
20240724,123800,29172235,4675,4675,4675,4675,0
|
|
20240724,123700,29172235,4675,4675,4675,4675,0
|
|
20240724,123600,29172235,4675,4675,4675,4675,1
|
|
20240724,123500,29167560,4680,4680,4680,4680,0
|
|
20240724,123400,29167560,4680,4680,4680,4680,0
|
|
20240724,123300,29167560,4680,4680,4680,4680,0
|
|
20240724,123200,29167560,4680,4680,4680,4680,0
|
|
20240724,123100,29167560,4680,4680,4680,4680,0
|
|
20240724,123000,29167560,4680,4680,4680,4680,0
|
|
20240724,122900,29167560,4680,4670,4685,4665,11
|
|
20240724,122800,29116115,4665,4665,4665,4665,0
|
|
20240724,122700,29116115,4665,4665,4665,4665,1
|
|
20240724,122600,29111450,4665,4665,4665,4665,1
|
|
20240724,122500,29106785,4670,4670,4670,4670,5
|
|
20240724,122400,29083435,4670,4670,4670,4670,0
|
|
20240724,122300,29083435,4670,4670,4670,4670,0
|
|
20240724,122200,29083435,4670,4670,4670,4670,0
|
|
20240724,122100,29083435,4670,4670,4670,4670,0
|
|
20240724,122000,29083435,4670,4670,4670,4670,0
|
|
20240724,121900,29083435,4670,4670,4670,4670,0
|
|
20240724,121800,29083435,4670,4670,4670,4670,1
|
|
20240724,121700,29078765,4665,4665,4665,4665,0
|
|
20240724,121600,29078765,4665,4665,4665,4665,0
|
|
20240724,121500,29078765,4665,4665,4665,4665,0
|
|
20240724,121400,29078765,4665,4665,4665,4665,0
|
|
20240724,121300,29078765,4665,4665,4665,4665,1
|
|
20240724,121200,29074100,4665,4665,4665,4665,0
|
|
20240724,121100,29074100,4665,4665,4665,4665,0
|
|
20240724,121000,29074100,4665,4665,4665,4665,0
|
|
20240724,120900,29074100,4665,4665,4665,4665,6
|
|
20240724,120800,29046110,4665,4665,4665,4665,26
|
|
20240724,120700,28924820,4660,4660,4660,4660,0
|
|
20240724,120600,28924820,4660,4660,4660,4660,1
|
|
20240724,120500,28920160,4660,4660,4660,4660,0
|
|
20240724,120400,28920160,4660,4660,4660,4660,0
|
|
20240724,120300,28920160,4660,4660,4660,4660,0
|
|
20240724,120200,28920160,4660,4660,4660,4660,3
|
|
20240724,120100,28906180,4660,4660,4660,4660,0
|
|
20240724,120000,28906180,4660,4660,4660,4660,3
|
|
20240724,115900,28892200,4660,4660,4660,4660,0
|
|
20240724,115800,28892200,4660,4660,4660,4660,11
|
|
20240724,115700,28840940,4660,4665,4665,4660,19
|
|
20240724,115600,28752350,4660,4660,4660,4660,51
|
|
20240724,115500,28514690,4660,4660,4660,4660,0
|
|
20240724,115400,28514690,4660,4660,4660,4660,0
|
|
20240724,115300,28514690,4660,4660,4660,4660,0
|
|
20240724,115200,28514690,4660,4660,4660,4660,0
|
|
20240724,115100,28514690,4660,4660,4660,4660,0
|
|
20240724,115000,28514690,4660,4660,4660,4660,0
|
|
20240724,114900,28514690,4660,4660,4660,4660,0
|
|
20240724,114800,28514690,4660,4660,4660,4660,0
|
|
20240724,114700,28514690,4660,4660,4660,4660,0
|
|
20240724,114600,28514690,4660,4660,4660,4660,0
|
|
20240724,114500,28514690,4660,4660,4660,4660,0
|
|
20240724,114400,28514690,4660,4660,4660,4660,1
|
|
20240724,114300,28510030,4660,4660,4660,4660,0
|
|
20240724,114200,28510030,4660,4660,4660,4660,0
|
|
20240724,114100,28510030,4660,4660,4660,4660,4
|
|
20240724,114000,28491390,4660,4660,4660,4660,1
|
|
20240724,113900,28486730,4660,4660,4660,4660,0
|
|
20240724,113800,28486730,4660,4660,4660,4660,3
|
|
20240724,113700,28472750,4660,4660,4660,4660,23
|
|
20240724,113600,28365570,4660,4660,4660,4660,0
|
|
20240724,113500,28365570,4660,4660,4660,4660,12
|
|
20240724,113400,28309650,4660,4660,4660,4660,100
|
|
20240724,113300,27843650,4660,4660,4660,4660,0
|
|
20240724,113200,27843650,4660,4660,4660,4660,0
|
|
20240724,113100,27843650,4660,4660,4660,4660,1
|
|
20240724,113000,27838990,4660,4660,4660,4660,0
|
|
20240724,112900,27838990,4660,4660,4660,4660,0
|
|
20240724,112800,27838990,4660,4660,4660,4660,0
|
|
20240724,112700,27838990,4660,4660,4660,4660,2
|
|
20240724,112600,27829670,4660,4660,4660,4660,1
|
|
20240724,112500,27825010,4660,4660,4660,4660,0
|
|
20240724,112400,27825010,4660,4660,4660,4660,1
|
|
20240724,112300,27820350,4660,4660,4660,4660,12
|
|
20240724,112200,27764430,4660,4660,4660,4660,0
|
|
20240724,112100,27764430,4660,4660,4660,4660,10
|
|
20240724,112000,27717830,4660,4660,4660,4660,10
|
|
20240724,111900,27671230,4660,4660,4660,4660,37
|
|
20240724,111800,27498810,4660,4660,4660,4660,66
|
|
20240724,111700,27191250,4660,4660,4660,4660,11
|
|
20240724,111600,27139990,4660,4660,4660,4660,36
|
|
20240724,111500,26972230,4660,4660,4660,4660,0
|
|
20240724,111400,26972230,4660,4660,4660,4660,11
|
|
20240724,111300,26920970,4660,4660,4660,4660,10
|
|
20240724,111200,26874370,4660,4660,4660,4660,26
|
|
20240724,111100,26753210,4660,4660,4660,4660,11
|
|
20240724,111000,26701950,4660,4660,4660,4660,10
|
|
20240724,110900,26655350,4660,4660,4660,4660,21
|
|
20240724,110800,26557490,4660,4660,4660,4660,0
|
|
20240724,110700,26557490,4660,4660,4660,4660,11
|
|
20240724,110600,26506230,4660,4660,4660,4660,76
|
|
20240724,110500,26152070,4660,4660,4660,4660,31
|
|
20240724,110400,26007610,4670,4670,4670,4670,0
|
|
20240724,110300,26007610,4670,4665,4670,4665,72
|
|
20240724,110200,25671460,4660,4660,4660,4660,37
|
|
20240724,110100,25499040,4665,4665,4665,4665,0
|
|
20240724,110000,25499040,4665,4665,4665,4665,2
|
|
20240724,105900,25489710,4665,4665,4665,4665,10
|
|
20240724,105800,25443060,4665,4660,4665,4660,35
|
|
20240724,105700,25279915,4660,4665,4665,4660,12
|
|
20240724,105600,25223990,4660,4660,4660,4660,10
|
|
20240724,105500,25177390,4665,4665,4665,4665,37
|
|
20240724,105400,25004785,4665,4665,4665,4665,66
|
|
20240724,105300,24696895,4665,4670,4670,4665,186
|
|
20240724,105200,23828325,4670,4670,4670,4670,19
|
|
20240724,105100,23739595,4675,4675,4675,4675,16
|
|
20240724,105000,23664795,4675,4675,4675,4675,37
|
|
20240724,104900,23491820,4675,4675,4675,4675,31
|
|
20240724,104800,23346895,4675,4675,4675,4675,0
|
|
20240724,104700,23346895,4675,4680,4680,4675,28
|
|
20240724,104600,23215985,4705,4705,4705,4705,0
|
|
20240724,104500,23215985,4705,4705,4705,4705,0
|
|
20240724,104400,23215985,4705,4705,4705,4705,0
|
|
20240724,104300,23215985,4705,4670,4705,4670,215
|
|
20240724,104200,22205780,4710,4710,4710,4710,0
|
|
20240724,104100,22205780,4710,4665,4710,4665,382
|
|
20240724,104000,20416370,4665,4675,4675,4665,7
|
|
20240724,103900,20383665,4665,4665,4665,4665,2
|
|
20240724,103800,20374335,4665,4660,4665,4660,27
|
|
20240724,103700,20248435,4660,4660,4660,4660,27
|
|
20240724,103600,20122615,4660,4660,4660,4660,11
|
|
20240724,103500,20071355,4660,4640,4660,4640,670
|
|
20240724,103400,16952805,4640,4640,4640,4640,10
|
|
20240724,103300,16906405,4635,4635,4635,4635,4
|
|
20240724,103200,16887865,4635,4635,4635,4635,2
|
|
20240724,103100,16878595,4635,4635,4635,4635,0
|
|
20240724,103000,16878595,4635,4635,4635,4635,88
|
|
20240724,102900,16470715,4635,4635,4635,4635,0
|
|
20240724,102800,16470715,4635,4635,4635,4635,0
|
|
20240724,102700,16470715,4635,4635,4635,4635,0
|
|
20240724,102600,16470715,4635,4635,4635,4635,3
|
|
20240724,102500,16456810,4635,4640,4640,4635,2
|
|
20240724,102400,16447535,4635,4635,4635,4635,0
|
|
20240724,102300,16447535,4635,4630,4635,4630,10
|
|
20240724,102200,16401225,4630,4630,4630,4630,0
|
|
20240724,102100,16401225,4630,4630,4630,4630,13
|
|
20240724,102000,16341035,4630,4635,4635,4630,3
|
|
20240724,101900,16327135,4630,4630,4630,4630,34
|
|
20240724,101800,16169715,4630,4630,4630,4630,10
|
|
20240724,101700,16123415,4635,4635,4635,4635,3
|
|
20240724,101600,16109510,4635,4635,4635,4635,1
|
|
20240724,101500,16104875,4630,4630,4630,4630,20
|
|
20240724,101400,16012275,4630,4630,4630,4630,15
|
|
20240724,101300,15942825,4630,4630,4630,4630,0
|
|
20240724,101200,15942825,4630,4630,4630,4630,35
|
|
20240724,101100,15780775,4640,4640,4640,4640,0
|
|
20240724,101000,15780775,4640,4635,4640,4635,3
|
|
20240724,100900,15766865,4630,4630,4630,4630,10
|
|
20240724,100800,15720565,4630,4630,4635,4630,55
|
|
20240724,100700,15465815,4630,4630,4630,4630,0
|
|
20240724,100600,15465815,4630,4630,4630,4630,13
|
|
20240724,100500,15405625,4630,4630,4630,4625,38
|
|
20240724,100400,15229860,4625,4625,4625,4625,10
|
|
20240724,100300,15183610,4630,4630,4630,4630,1
|
|
20240724,100200,15178980,4625,4630,4630,4625,18
|
|
20240724,100100,15095690,4625,4625,4625,4625,35
|
|
20240724,100000,14933815,4630,4630,4630,4630,2
|
|
20240724,095900,14924555,4625,4625,4625,4625,10
|
|
20240724,095800,14878305,4625,4630,4630,4625,36
|
|
20240724,095700,14711800,4630,4625,4630,4625,14
|
|
20240724,095600,14647030,4630,4630,4630,4630,0
|
|
20240724,095500,14647030,4630,4630,4630,4625,13
|
|
20240724,095400,14586890,4625,4630,4630,4625,148
|
|
20240724,095300,13902105,4630,4630,4630,4630,0
|
|
20240724,095200,13902105,4630,4630,4630,4630,10
|
|
20240724,095100,13855805,4630,4630,4630,4630,35
|
|
20240724,095000,13693755,4635,4635,4635,4635,2
|
|
20240724,094900,13684485,4630,4630,4630,4630,10
|
|
20240724,094800,13638185,4630,4635,4635,4630,30
|
|
20240724,094700,13499185,4635,4625,4635,4625,46
|
|
20240724,094600,13286250,4625,4625,4625,4625,0
|
|
20240724,094500,13286250,4625,4625,4625,4625,20
|
|
20240724,094400,13193750,4625,4625,4625,4625,8
|
|
20240724,094300,13156750,4635,4635,4635,4635,10
|
|
20240724,094200,13110400,4645,4645,4645,4645,0
|
|
20240724,094100,13110400,4645,4645,4645,4645,0
|
|
20240724,094000,13110400,4645,4650,4650,4645,12
|
|
20240724,093900,13054650,4645,4650,4655,4645,62
|
|
20240724,093800,12766500,4655,4645,4655,4645,100
|
|
20240724,093700,12301135,4650,4650,4650,4650,0
|
|
20240724,093600,12301135,4650,4620,4650,4620,144
|
|
20240724,093500,11632105,4615,4615,4615,4615,320
|
|
20240724,093400,10155305,4615,4615,4615,4615,10
|
|
20240724,093300,10109155,4620,4620,4620,4620,32
|
|
20240724,093200,9961315,4625,4625,4625,4625,0
|
|
20240724,093100,9961315,4625,4625,4625,4625,5
|
|
20240724,093000,9938190,4620,4620,4620,4615,35
|
|
20240724,092900,9776540,4625,4625,4625,4625,20
|
|
20240724,092800,9684040,4615,4615,4615,4615,20
|
|
20240724,092700,9591740,4615,4615,4615,4615,10
|
|
20240724,092600,9545590,4615,4615,4615,4615,25
|
|
20240724,092500,9430215,4615,4615,4615,4615,10
|
|
20240724,092400,9384065,4615,4615,4615,4615,0
|
|
20240724,092300,9384065,4615,4615,4615,4615,10
|
|
20240724,092200,9337915,4615,4615,4615,4615,25
|
|
20240724,092100,9222540,4615,4620,4620,4615,1010
|
|
20240724,092000,4556390,4615,4615,4615,4615,20
|
|
20240724,091900,4464090,4615,4615,4615,4615,25
|
|
20240724,091800,4348715,4615,4615,4615,4615,10
|
|
20240724,091700,4302565,4615,4615,4615,4615,20
|
|
20240724,091600,4210265,4615,4620,4620,4615,26
|
|
20240724,091500,4090225,4615,4620,4630,4615,61
|
|
20240724,091400,3808655,4620,4615,4620,4615,11
|
|
20240724,091300,3757885,4615,4615,4615,4615,50
|
|
20240724,091200,3527135,4620,4615,4620,4615,26
|
|
20240724,091100,3407140,4615,4615,4620,4615,16
|
|
20240724,091000,3333250,4615,4615,4615,4615,10
|
|
20240724,090900,3287100,4615,4615,4615,4615,0
|
|
20240724,090800,3287100,4615,4615,4615,4615,0
|
|
20240724,090700,3287100,4615,4625,4625,4615,30
|
|
20240724,090600,3148400,4630,4630,4630,4630,0
|
|
20240724,090500,3148400,4630,4630,4630,4630,10
|
|
20240724,090400,3102100,4630,4630,4630,4630,70
|
|
20240724,090300,2778000,4630,4630,4630,4630,0
|
|
20240724,090200,2778000,4630,4630,4630,4630,0
|
|
20240724,090100,2778000,4630,4630,4630,4630,0
|
|
20240724,090000,2778000,4630,4630,4630,4630,600
|