678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201500,182636755,3040,3040,3040,3040,1889
|
|
20240723,201400,182636755,3040,3040,3040,3040,0
|
|
20240723,201300,182636755,3040,3040,3040,3040,0
|
|
20240723,201200,182636755,3040,3040,3040,3040,0
|
|
20240723,201100,182636755,3040,3040,3040,3040,0
|
|
20240723,201000,182636755,3040,3040,3040,3040,0
|
|
20240723,200900,182636755,3040,3040,3040,3040,0
|
|
20240723,200800,182636755,3040,3040,3040,3040,0
|
|
20240723,200700,182636755,3040,3040,3040,3040,0
|
|
20240723,200600,182636755,3040,3040,3040,3040,0
|
|
20240723,200500,182636755,3040,3040,3040,3040,0
|
|
20240723,200400,182636755,3040,3040,3040,3040,0
|
|
20240723,200300,182636755,3040,3040,3040,3040,0
|
|
20240723,200200,182636755,3040,3040,3040,3040,0
|
|
20240723,200100,182636755,3040,3040,3040,3040,0
|
|
20240723,200000,182636755,3040,3040,3040,3040,0
|
|
20240723,195900,182636755,3040,3040,3040,3040,0
|
|
20240723,195800,182636755,3040,3040,3040,3040,0
|
|
20240723,195700,182636755,3040,3040,3040,3040,0
|
|
20240723,195600,182636755,3040,3040,3040,3040,0
|
|
20240723,195500,182636755,3040,3040,3040,3040,0
|
|
20240723,195400,182636755,3040,3040,3040,3040,0
|
|
20240723,195300,182636755,3040,3040,3040,3040,0
|
|
20240723,195200,182636755,3040,3040,3040,3040,0
|
|
20240723,195100,182636755,3040,3040,3040,3040,0
|
|
20240723,195000,182636755,3040,3040,3040,3040,0
|
|
20240723,194900,182636755,3040,3040,3040,3040,0
|
|
20240723,194800,182636755,3040,3040,3040,3040,0
|
|
20240723,194700,182636755,3040,3040,3040,3040,0
|
|
20240723,194600,182636755,3040,3040,3040,3040,0
|
|
20240723,194500,182636755,3040,3040,3040,3040,1889
|
|
20240723,194400,182636755,3040,3040,3040,3040,0
|
|
20240723,194300,182636755,3040,3040,3040,3040,0
|
|
20240723,194200,182636755,3040,3040,3040,3040,0
|
|
20240723,194100,182636755,3040,3040,3040,3040,0
|
|
20240723,194000,182636755,3040,3040,3040,3040,0
|
|
20240723,193900,182636755,3040,3040,3040,3040,0
|
|
20240723,193800,182636755,3040,3040,3040,3040,0
|
|
20240723,193700,182636755,3040,3040,3040,3040,0
|
|
20240723,193600,182636755,3040,3040,3040,3040,0
|
|
20240723,193500,182636755,3040,3040,3040,3040,0
|
|
20240723,193400,182636755,3040,3040,3040,3040,0
|
|
20240723,193300,182636755,3040,3040,3040,3040,0
|
|
20240723,193200,182636755,3040,3040,3040,3040,0
|
|
20240723,193100,182636755,3040,3040,3040,3040,0
|
|
20240723,193000,182636755,3040,3040,3040,3040,0
|
|
20240723,192900,182636755,3040,3040,3040,3040,0
|
|
20240723,192800,182636755,3040,3040,3040,3040,0
|
|
20240723,192700,182636755,3040,3040,3040,3040,0
|
|
20240723,192600,182636755,3040,3040,3040,3040,0
|
|
20240723,192500,182636755,3040,3040,3040,3040,0
|
|
20240723,192400,182636755,3040,3040,3040,3040,0
|
|
20240723,192300,182636755,3040,3040,3040,3040,0
|
|
20240723,192200,182636755,3040,3040,3040,3040,0
|
|
20240723,192100,182636755,3040,3040,3040,3040,0
|
|
20240723,192000,182636755,3040,3040,3040,3040,0
|
|
20240723,191900,182636755,3040,3040,3040,3040,0
|
|
20240723,191800,182636755,3040,3040,3040,3040,0
|
|
20240723,191700,182636755,3040,3040,3040,3040,0
|
|
20240723,191600,182636755,3040,3040,3040,3040,0
|
|
20240723,191500,182636755,3040,3040,3040,3040,1889
|
|
20240723,191400,182636755,3040,3040,3040,3040,0
|
|
20240723,191300,182636755,3040,3040,3040,3040,0
|
|
20240723,191200,182636755,3040,3040,3040,3040,0
|
|
20240723,191100,182636755,3040,3040,3040,3040,0
|
|
20240723,191000,182636755,3040,3040,3040,3040,0
|
|
20240723,190900,182636755,3040,3040,3040,3040,0
|
|
20240723,190800,182636755,3040,3040,3040,3040,0
|
|
20240723,190700,182636755,3040,3040,3040,3040,0
|
|
20240723,190600,182636755,3040,3040,3040,3040,0
|
|
20240723,190500,182636755,3040,3040,3040,3040,0
|
|
20240723,190400,182636755,3040,3040,3040,3040,0
|
|
20240723,190300,182636755,3040,3040,3040,3040,0
|
|
20240723,190200,182636755,3040,3040,3040,3040,0
|
|
20240723,190100,182636755,3040,3040,3040,3040,0
|
|
20240723,190000,182636755,3040,3040,3040,3040,0
|
|
20240723,185900,182636755,3040,3040,3040,3040,0
|
|
20240723,185800,182636755,3040,3040,3040,3040,0
|
|
20240723,185700,182636755,3040,3040,3040,3040,0
|
|
20240723,185600,182636755,3040,3040,3040,3040,0
|
|
20240723,185500,182636755,3040,3040,3040,3040,0
|
|
20240723,185400,182636755,3040,3040,3040,3040,0
|
|
20240723,185300,182636755,3040,3040,3040,3040,0
|
|
20240723,185200,182636755,3040,3040,3040,3040,0
|
|
20240723,185100,182636755,3040,3040,3040,3040,0
|
|
20240723,185000,182636755,3040,3040,3040,3040,0
|
|
20240723,184900,182636755,3040,3040,3040,3040,0
|
|
20240723,184800,182636755,3040,3040,3040,3040,0
|
|
20240723,184700,182636755,3040,3040,3040,3040,0
|
|
20240723,184600,182636755,3040,3040,3040,3040,0
|
|
20240723,184500,182636755,3040,3040,3040,3040,1889
|
|
20240723,184400,182636755,3040,3040,3040,3040,0
|
|
20240723,184300,182636755,3040,3040,3040,3040,0
|
|
20240723,184200,182636755,3040,3040,3040,3040,0
|
|
20240723,184100,182636755,3040,3040,3040,3040,0
|
|
20240723,184000,182636755,3040,3040,3040,3040,0
|
|
20240723,183900,182636755,3040,3040,3040,3040,0
|
|
20240723,183800,182636755,3040,3040,3040,3040,0
|
|
20240723,183700,182636755,3040,3040,3040,3040,0
|
|
20240723,183600,182636755,3040,3040,3040,3040,0
|
|
20240723,183500,182636755,3040,3040,3040,3040,0
|
|
20240723,183400,182636755,3040,3040,3040,3040,0
|
|
20240723,183300,182636755,3040,3040,3040,3040,0
|
|
20240723,183200,182636755,3040,3040,3040,3040,0
|
|
20240723,183100,182636755,3040,3040,3040,3040,0
|
|
20240723,183000,182636755,3040,3040,3040,3040,0
|
|
20240723,182900,182636755,3040,3040,3040,3040,0
|
|
20240723,182800,182636755,3040,3040,3040,3040,0
|
|
20240723,182700,182636755,3040,3040,3040,3040,0
|
|
20240723,182600,182636755,3040,3040,3040,3040,0
|
|
20240723,182500,182636755,3040,3040,3040,3040,0
|
|
20240723,182400,182636755,3040,3040,3040,3040,0
|
|
20240723,182300,182636755,3040,3040,3040,3040,0
|
|
20240723,182200,182636755,3040,3040,3040,3040,0
|
|
20240723,182100,182636755,3040,3040,3040,3040,0
|
|
20240723,182000,182636755,3040,3040,3040,3040,0
|
|
20240723,181900,182636755,3040,3040,3040,3040,0
|
|
20240723,181800,182636755,3040,3040,3040,3040,0
|
|
20240723,181700,182636755,3040,3040,3040,3040,0
|
|
20240723,181600,182636755,3040,3040,3040,3040,0
|
|
20240723,181500,182636755,3040,3040,3040,3040,1889
|
|
20240723,181400,182636755,3040,3040,3040,3040,0
|
|
20240723,181300,182636755,3040,3040,3040,3040,0
|
|
20240723,181200,182636755,3040,3040,3040,3040,0
|
|
20240723,181100,182636755,3040,3040,3040,3040,0
|
|
20240723,181000,182636755,3040,3040,3040,3040,0
|
|
20240723,180900,182636755,3040,3040,3040,3040,0
|
|
20240723,180800,182636755,3040,3040,3040,3040,0
|
|
20240723,180700,182636755,3040,3040,3040,3040,0
|
|
20240723,180600,182636755,3040,3040,3040,3040,0
|
|
20240723,180500,182636755,3040,3040,3040,3040,0
|
|
20240723,180400,182636755,3040,3040,3040,3040,0
|
|
20240723,180300,182636755,3040,3040,3040,3040,0
|
|
20240723,180200,182636755,3040,3040,3040,3040,0
|
|
20240723,180100,182636755,3040,3040,3040,3040,0
|
|
20240723,180000,182636755,3040,3040,3040,3040,0
|
|
20240723,175900,182636755,3040,3040,3040,3040,0
|
|
20240723,175800,182636755,3040,3040,3040,3040,0
|
|
20240723,175700,182636755,3040,3040,3040,3040,0
|
|
20240723,175600,182636755,3040,3040,3040,3040,0
|
|
20240723,175500,182636755,3040,3040,3040,3040,0
|
|
20240723,175400,182636755,3040,3040,3040,3040,0
|
|
20240723,175300,182636755,3040,3040,3040,3040,0
|
|
20240723,175200,182636755,3040,3040,3040,3040,0
|
|
20240723,175100,182636755,3040,3040,3040,3040,0
|
|
20240723,175000,182636755,3040,3040,3040,3040,0
|
|
20240723,174900,182636755,3040,3040,3040,3040,0
|
|
20240723,174800,182636755,3040,3040,3040,3040,0
|
|
20240723,174700,182636755,3040,3040,3040,3040,0
|
|
20240723,174600,182636755,3040,3040,3040,3040,0
|
|
20240723,174500,182636755,3040,3040,3040,3040,1889
|
|
20240723,174400,182636755,3040,3040,3040,3040,0
|
|
20240723,174300,182636755,3040,3040,3040,3040,0
|
|
20240723,174200,182636755,3040,3040,3040,3040,0
|
|
20240723,174100,182636755,3040,3040,3040,3040,0
|
|
20240723,174000,182636755,3040,3040,3040,3040,0
|
|
20240723,173900,182636755,3040,3040,3040,3040,0
|
|
20240723,173800,182636755,3040,3040,3040,3040,0
|
|
20240723,173700,182636755,3040,3040,3040,3040,0
|
|
20240723,173600,182636755,3040,3040,3040,3040,0
|
|
20240723,173500,182636755,3040,3040,3040,3040,0
|
|
20240723,173400,182636755,3040,3040,3040,3040,0
|
|
20240723,173300,182636755,3040,3040,3040,3040,0
|
|
20240723,173200,182636755,3040,3040,3040,3040,0
|
|
20240723,173100,182636755,3040,3040,3040,3040,0
|
|
20240723,173000,182636755,3040,3040,3040,3040,0
|
|
20240723,172900,182636755,3040,3040,3040,3040,0
|
|
20240723,172800,182636755,3040,3040,3040,3040,0
|
|
20240723,172700,182636755,3040,3040,3040,3040,0
|
|
20240723,172600,182636755,3040,3040,3040,3040,0
|
|
20240723,172500,182636755,3040,3040,3040,3040,0
|
|
20240723,172400,182636755,3040,3040,3040,3040,0
|
|
20240723,172300,182636755,3040,3040,3040,3040,0
|
|
20240723,172200,182636755,3040,3040,3040,3040,0
|
|
20240723,172100,182636755,3040,3040,3040,3040,0
|
|
20240723,172000,182636755,3040,3040,3040,3040,0
|
|
20240723,171900,182636755,3040,3040,3040,3040,0
|
|
20240723,171800,182636755,3040,3040,3040,3040,0
|
|
20240723,171700,182636755,3040,3040,3040,3040,0
|
|
20240723,171600,182636755,3040,3040,3040,3040,0
|
|
20240723,171500,182636755,3040,3040,3040,3040,1889
|
|
20240723,171400,182636755,3040,3040,3040,3040,0
|
|
20240723,171300,182636755,3040,3040,3040,3040,0
|
|
20240723,171200,182636755,3040,3040,3040,3040,0
|
|
20240723,171100,182636755,3040,3040,3040,3040,0
|
|
20240723,171000,182636755,3040,3040,3040,3040,0
|
|
20240723,170900,182636755,3040,3040,3040,3040,0
|
|
20240723,170800,182636755,3040,3040,3040,3040,0
|
|
20240723,170700,182636755,3040,3040,3040,3040,0
|
|
20240723,170600,182636755,3040,3040,3040,3040,0
|
|
20240723,170500,182636755,3040,3040,3040,3040,0
|
|
20240723,170400,182636755,3040,3040,3040,3040,0
|
|
20240723,170300,182636755,3040,3040,3040,3040,0
|
|
20240723,170200,182636755,3040,3040,3040,3040,0
|
|
20240723,170100,182636755,3040,3040,3040,3040,0
|
|
20240723,170000,182636755,3040,3040,3040,3040,0
|
|
20240723,165900,182636755,3040,3040,3040,3040,0
|
|
20240723,165800,182636755,3040,3040,3040,3040,0
|
|
20240723,165700,182636755,3040,3040,3040,3040,0
|
|
20240723,165600,182636755,3040,3040,3040,3040,0
|
|
20240723,165500,182636755,3040,3040,3040,3040,0
|
|
20240723,165400,182636755,3040,3040,3040,3040,0
|
|
20240723,165300,182636755,3040,3040,3040,3040,0
|
|
20240723,165200,182636755,3040,3040,3040,3040,0
|
|
20240723,165100,182636755,3040,3040,3040,3040,0
|
|
20240723,165000,182636755,3040,3040,3040,3040,0
|
|
20240723,164900,182636755,3040,3040,3040,3040,0
|
|
20240723,164800,182636755,3040,3040,3040,3040,0
|
|
20240723,164700,182636755,3040,3040,3040,3040,0
|
|
20240723,164600,182636755,3040,3040,3040,3040,0
|
|
20240723,164500,182636755,3040,3040,3040,3040,1889
|
|
20240723,164400,182636755,3040,3040,3040,3040,0
|
|
20240723,164300,182636755,3040,3040,3040,3040,0
|
|
20240723,164200,182636755,3040,3040,3040,3040,0
|
|
20240723,164100,182636755,3040,3040,3040,3040,0
|
|
20240723,164000,182636755,3040,3040,3040,3040,0
|
|
20240723,163900,182636755,3040,3040,3040,3040,0
|
|
20240723,163800,182636755,3040,3040,3040,3040,0
|
|
20240723,163700,182636755,3040,3040,3040,3040,0
|
|
20240723,163600,182636755,3040,3040,3040,3040,0
|
|
20240723,163500,182636755,3040,3040,3040,3040,0
|
|
20240723,163400,182636755,3040,3040,3040,3040,0
|
|
20240723,163300,182636755,3040,3040,3040,3040,0
|
|
20240723,163200,182636755,3040,3040,3040,3040,0
|
|
20240723,163100,182636755,3040,3040,3040,3040,0
|
|
20240723,163000,182636755,3040,3040,3040,3040,0
|
|
20240723,162900,182636755,3040,3040,3040,3040,0
|
|
20240723,162800,182636755,3040,3040,3040,3040,0
|
|
20240723,162700,182636755,3040,3040,3040,3040,0
|
|
20240723,162600,182636755,3040,3040,3040,3040,0
|
|
20240723,162500,182636755,3040,3040,3040,3040,0
|
|
20240723,162400,182636755,3040,3040,3040,3040,0
|
|
20240723,162300,182636755,3040,3040,3040,3040,0
|
|
20240723,162200,182636755,3040,3040,3040,3040,0
|
|
20240723,162100,182636755,3040,3040,3040,3040,0
|
|
20240723,162000,182636755,3040,3040,3040,3040,0
|
|
20240723,161900,182636755,3040,3040,3040,3040,0
|
|
20240723,161800,182636755,3040,3040,3040,3040,0
|
|
20240723,161700,182636755,3040,3040,3040,3040,0
|
|
20240723,161600,182636755,3040,3040,3040,3040,0
|
|
20240723,161500,182636755,3040,3040,3040,3040,1889
|
|
20240723,161400,182636755,3040,3040,3040,3040,0
|
|
20240723,161300,182636755,3040,3040,3040,3040,0
|
|
20240723,161200,182636755,3040,3040,3040,3040,0
|
|
20240723,161100,182636755,3040,3040,3040,3040,0
|
|
20240723,161000,182636755,3040,3040,3040,3040,0
|
|
20240723,160900,182636755,3040,3040,3040,3040,0
|
|
20240723,160800,182636755,3040,3040,3040,3040,0
|
|
20240723,160700,182636755,3040,3040,3040,3040,0
|
|
20240723,160600,182636755,3040,3040,3040,3040,0
|
|
20240723,160500,182636755,3040,3040,3040,3040,0
|
|
20240723,160400,182636755,3040,3040,3040,3040,0
|
|
20240723,160300,182636755,3040,3040,3040,3040,0
|
|
20240723,160200,182636755,3040,3040,3040,3040,0
|
|
20240723,160100,182636755,3040,3040,3040,3040,0
|
|
20240723,160000,182636755,3040,3040,3040,3040,0
|
|
20240723,155900,182636755,3040,3040,3040,3040,0
|
|
20240723,155800,182636755,3040,3040,3040,3040,0
|
|
20240723,155700,182636755,3040,3040,3040,3040,0
|
|
20240723,155600,182636755,3040,3040,3040,3040,0
|
|
20240723,155500,182636755,3040,3040,3040,3040,0
|
|
20240723,155400,182636755,3040,3040,3040,3040,0
|
|
20240723,155300,182636755,3040,3040,3040,3040,0
|
|
20240723,155200,182636755,3040,3040,3040,3040,0
|
|
20240723,155100,182636755,3040,3040,3040,3040,0
|
|
20240723,155000,182636755,3040,3040,3040,3040,0
|
|
20240723,154900,182636755,3040,3040,3040,3040,0
|
|
20240723,154800,182636755,3040,3040,3040,3040,0
|
|
20240723,154700,182636755,3040,3040,3040,3040,0
|
|
20240723,154600,182636755,3040,3040,3040,3040,0
|
|
20240723,154500,182636755,3040,3040,3040,3040,1889
|
|
20240723,154400,182636755,3040,3040,3040,3040,0
|
|
20240723,154300,182636755,3040,3040,3040,3040,0
|
|
20240723,154200,182636755,3040,3040,3040,3040,0
|
|
20240723,154100,182636755,3040,3040,3040,3040,0
|
|
20240723,154000,182636755,3040,3040,3040,3040,0
|
|
20240723,153900,182636755,3040,3040,3040,3040,0
|
|
20240723,153800,182636755,3040,3040,3040,3040,0
|
|
20240723,153700,182636755,3040,3040,3040,3040,0
|
|
20240723,153600,182636755,3040,3040,3040,3040,0
|
|
20240723,153500,182636755,3040,3040,3040,3040,0
|
|
20240723,153400,182636755,3040,3040,3040,3040,0
|
|
20240723,153300,182636755,3040,3040,3040,3040,0
|
|
20240723,153200,182636755,3040,3040,3040,3040,0
|
|
20240723,153100,182636755,3040,3040,3040,3040,0
|
|
20240723,153000,182636755,3040,3040,3040,3040,1889
|
|
20240723,152900,176894195,3040,3040,3040,3040,0
|
|
20240723,152800,176894195,3040,3040,3040,3040,0
|
|
20240723,152700,176894195,3040,3040,3040,3040,0
|
|
20240723,152600,176894195,3040,3040,3040,3040,0
|
|
20240723,152500,176894195,3040,3040,3040,3040,0
|
|
20240723,152400,176894195,3040,3040,3040,3040,0
|
|
20240723,152300,176894195,3040,3040,3040,3040,0
|
|
20240723,152200,176894195,3040,3040,3040,3040,0
|
|
20240723,152100,176894195,3040,3040,3040,3040,0
|
|
20240723,152000,176894195,3040,3040,3040,3040,0
|
|
20240723,151900,176894195,3040,3035,3040,3035,12
|
|
20240723,151800,176857740,3040,3040,3040,3040,79
|
|
20240723,151700,176617580,3035,3040,3040,3035,34
|
|
20240723,151600,176514275,3035,3035,3035,3035,4
|
|
20240723,151500,176502135,3035,3035,3035,3035,18
|
|
20240723,151400,176447505,3035,3035,3040,3035,37
|
|
20240723,151300,176335050,3035,3035,3040,3035,19
|
|
20240723,151200,176277310,3035,3035,3035,3035,5
|
|
20240723,151100,176262135,3035,3035,3040,3035,37
|
|
20240723,151000,176149790,3040,3030,3040,3030,6
|
|
20240723,150900,176131580,3030,3030,3030,3030,5
|
|
20240723,150800,176116430,3030,3030,3030,3030,4
|
|
20240723,150700,176104310,3035,3040,3040,3035,69
|
|
20240723,150600,175894875,3035,3030,3035,3030,16
|
|
20240723,150500,175846345,3030,3030,3035,3030,114
|
|
20240723,150400,175500915,3030,3030,3030,3030,3
|
|
20240723,150300,175491825,3030,3030,3040,3030,125
|
|
20240723,150200,175112460,3030,3030,3035,3030,350
|
|
20240723,150100,174050460,3030,3030,3030,3030,4
|
|
20240723,150000,174038340,3030,3035,3035,3030,54
|
|
20240723,145900,173874475,3030,3030,3030,3030,5
|
|
20240723,145800,173859325,3030,3030,3030,3030,4
|
|
20240723,145700,173847205,3030,3030,3030,3030,5
|
|
20240723,145600,173832055,3035,3030,3035,3030,113
|
|
20240723,145500,173489125,3030,3030,3035,3030,18
|
|
20240723,145400,173434515,3030,3035,3035,3030,290
|
|
20240723,145300,172554380,3040,3035,3040,3035,36
|
|
20240723,145200,172444975,3035,3035,3035,3035,19
|
|
20240723,145100,172387310,3035,3035,3035,3035,67
|
|
20240723,145000,172183965,3035,3030,3035,3030,5
|
|
20240723,144900,172168795,3035,3035,3035,3035,670
|
|
20240723,144800,170135345,3035,3035,3035,3035,5
|
|
20240723,144700,170120170,3035,3035,3035,3035,5
|
|
20240723,144600,170104995,3040,3035,3040,3035,53
|
|
20240723,144500,169943895,3035,3035,3035,3035,5
|
|
20240723,144400,169928720,3035,3035,3035,3035,5
|
|
20240723,144300,169913545,3035,3035,3040,3035,144
|
|
20240723,144200,169475805,3035,3035,3035,3035,1
|
|
20240723,144100,169472770,3040,3040,3040,3040,0
|
|
20240723,144000,169472770,3040,3040,3040,3040,462
|
|
20240723,143900,168068290,3040,3040,3040,3040,10
|
|
20240723,143800,168037890,3040,3040,3040,3040,1
|
|
20240723,143700,168034850,3035,3040,3040,3035,103
|
|
20240723,143600,167721735,3040,3040,3040,3040,254
|
|
20240723,143500,166949575,3040,3040,3040,3040,0
|
|
20240723,143400,166949575,3040,3040,3040,3040,820
|
|
20240723,143300,164456775,3040,3035,3040,3035,26
|
|
20240723,143200,164377745,3040,3040,3040,3040,1
|
|
20240723,143100,164374705,3040,3040,3040,3040,33
|
|
20240723,143000,164274385,3040,3035,3040,3035,3
|
|
20240723,142900,164265275,3040,3040,3040,3040,0
|
|
20240723,142800,164265275,3040,3040,3040,3040,0
|
|
20240723,142700,164265275,3040,3040,3040,3040,0
|
|
20240723,142600,164265275,3040,3030,3040,3030,403
|
|
20240723,142500,163044160,3030,3030,3030,3030,0
|
|
20240723,142400,163044160,3030,3030,3030,3030,100
|
|
20240723,142300,162741160,3030,3035,3040,3030,596
|
|
20240723,142200,160933430,3035,3035,3035,3035,0
|
|
20240723,142100,160933430,3035,3035,3035,3035,300
|
|
20240723,142000,160022930,3035,3040,3040,3035,10
|
|
20240723,141900,159992535,3035,3035,3035,3035,0
|
|
20240723,141800,159992535,3035,3035,3035,3035,0
|
|
20240723,141700,159992535,3035,3035,3035,3035,2
|
|
20240723,141600,159986465,3040,3040,3040,3040,110
|
|
20240723,141500,159652065,3035,3035,3035,3035,0
|
|
20240723,141400,159652065,3035,3035,3035,3035,0
|
|
20240723,141300,159652065,3035,3040,3040,3035,20
|
|
20240723,141200,159591270,3040,3040,3040,3040,31
|
|
20240723,141100,159497030,3040,3040,3040,3040,0
|
|
20240723,141000,159497030,3040,3040,3040,3035,31
|
|
20240723,140900,159402800,3040,3040,3040,3040,0
|
|
20240723,140800,159402800,3040,3040,3040,3040,0
|
|
20240723,140700,159402800,3040,3040,3040,3040,1
|
|
20240723,140600,159399760,3045,3045,3045,3045,93
|
|
20240723,140500,159116575,3040,3040,3040,3040,0
|
|
20240723,140400,159116575,3040,3040,3040,3040,2
|
|
20240723,140300,159110495,3035,3040,3040,3035,307
|
|
20240723,140200,158178255,3040,3040,3040,3040,20
|
|
20240723,140100,158117455,3040,3040,3040,3040,2
|
|
20240723,140000,158111375,3045,3045,3045,3045,309
|
|
20240723,135900,157170470,3045,3045,3045,3045,0
|
|
20240723,135800,157170470,3045,3040,3045,3040,2
|
|
20240723,135700,157164385,3035,3035,3035,3035,0
|
|
20240723,135600,157164385,3035,3045,3045,3035,1023
|
|
20240723,135500,154058375,3040,3040,3040,3040,62
|
|
20240723,135400,153869895,3040,3040,3040,3040,2
|
|
20240723,135300,153863815,3045,3045,3045,3045,4
|
|
20240723,135200,153851635,3040,3040,3040,3040,0
|
|
20240723,135100,153851635,3040,3040,3040,3040,1
|
|
20240723,135000,153848595,3045,3045,3045,3045,11
|
|
20240723,134900,153815100,3040,3040,3040,3040,0
|
|
20240723,134800,153815100,3040,3040,3040,3040,2
|
|
20240723,134700,153809020,3045,3045,3045,3045,0
|
|
20240723,134600,153809020,3045,3045,3045,3045,36
|
|
20240723,134500,153699400,3040,3040,3040,3040,0
|
|
20240723,134400,153699400,3040,3040,3040,3040,105
|
|
20240723,134300,153380200,3040,3040,3040,3035,50
|
|
20240723,134200,153228220,3040,3040,3040,3040,1055
|
|
20240723,134100,150021020,3040,3040,3040,3040,6
|
|
20240723,134000,150002780,3045,3045,3045,3045,5
|
|
20240723,133900,149987555,3040,3040,3040,3040,3
|
|
20240723,133800,149978435,3040,3040,3040,3040,5
|
|
20240723,133700,149963235,3045,3045,3045,3045,0
|
|
20240723,133600,149963235,3045,3040,3045,3040,12
|
|
20240723,133500,149926715,3040,3040,3040,3040,2
|
|
20240723,133400,149920635,3040,3040,3040,3040,4
|
|
20240723,133300,149908475,3045,3040,3045,3040,20
|
|
20240723,133200,149847595,3040,3040,3040,3040,15
|
|
20240723,133100,149801995,3040,3040,3040,3040,4
|
|
20240723,133000,149789835,3045,3040,3045,3040,40
|
|
20240723,132900,149668090,3040,3045,3045,3040,5
|
|
20240723,132800,149652885,3040,3040,3040,3040,1
|
|
20240723,132700,149649845,3040,3040,3040,3040,65
|
|
20240723,132600,149452245,3045,3040,3045,3040,20
|
|
20240723,132500,149391365,3040,3040,3040,3040,39
|
|
20240723,132400,149272805,3040,3045,3045,3040,5
|
|
20240723,132300,149257600,3045,3045,3045,3045,5
|
|
20240723,132200,149242375,3040,3040,3040,3040,5
|
|
20240723,132100,149227175,3040,3040,3040,3040,0
|
|
20240723,132000,149227175,3040,3045,3045,3040,10
|
|
20240723,131900,149196745,3040,3040,3040,3040,6
|
|
20240723,131800,149178505,3040,3040,3040,3040,0
|
|
20240723,131700,149178505,3040,3040,3040,3040,4
|
|
20240723,131600,149166345,3045,3045,3045,3045,10
|
|
20240723,131500,149135895,3040,3040,3040,3040,4
|
|
20240723,131400,149123735,3040,3040,3040,3040,4
|
|
20240723,131300,149111575,3045,3045,3045,3045,23
|
|
20240723,131200,149041540,3040,3045,3045,3040,10
|
|
20240723,131100,149011120,3045,3045,3045,3045,38
|
|
20240723,131000,148895410,3040,3045,3045,3040,29
|
|
20240723,130900,148807125,3040,3040,3040,3040,1
|
|
20240723,130800,148804085,3040,3040,3040,3040,4
|
|
20240723,130700,148791925,3040,3040,3040,3040,4
|
|
20240723,130600,148779765,3040,3040,3045,3040,78
|
|
20240723,130500,148542415,3040,3045,3045,3040,85
|
|
20240723,130400,148283610,3050,3045,3050,3045,2
|
|
20240723,130300,148277515,3040,3040,3045,3040,64
|
|
20240723,130200,148082655,3040,3040,3040,3040,4
|
|
20240723,130100,148070495,3040,3040,3040,3040,0
|
|
20240723,130000,148070495,3040,3045,3045,3040,193
|
|
20240723,125900,147482830,3040,3040,3040,3040,2
|
|
20240723,125800,147476750,3040,3040,3040,3040,4
|
|
20240723,125700,147464590,3045,3040,3045,3040,203
|
|
20240723,125600,146847455,3040,3040,3045,3040,417
|
|
20240723,125500,145577715,3040,3040,3040,3040,4
|
|
20240723,125400,145565555,3040,3040,3040,3040,300
|
|
20240723,125300,144653555,3040,3040,3040,3040,8
|
|
20240723,125200,144629235,3045,3045,3045,3045,0
|
|
20240723,125100,144629235,3045,3045,3045,3045,0
|
|
20240723,125000,144629235,3045,3045,3045,3035,3095
|
|
20240723,124900,135232745,3040,3040,3040,3040,0
|
|
20240723,124800,135232745,3040,3040,3040,3040,4
|
|
20240723,124700,135220585,3040,3040,3040,3040,100
|
|
20240723,124600,134916585,3040,3040,3045,3040,196
|
|
20240723,124500,134319790,3040,3040,3040,3040,0
|
|
20240723,124400,134319790,3040,3040,3040,3040,4
|
|
20240723,124300,134307630,3040,3040,3045,3040,598
|
|
20240723,124200,132486750,3040,3040,3040,3040,0
|
|
20240723,124100,132486750,3040,3040,3040,3040,4
|
|
20240723,124000,132474590,3040,3045,3045,3040,592
|
|
20240723,123900,130671955,3040,3040,3040,3040,3
|
|
20240723,123800,130662835,3040,3040,3040,3040,4
|
|
20240723,123700,130650675,3040,3040,3040,3040,2
|
|
20240723,123600,130644595,3040,3040,3040,3035,5265
|
|
20240723,123500,114664320,3040,3040,3040,3040,0
|
|
20240723,123400,114664320,3040,3040,3040,3040,5
|
|
20240723,123300,114649120,3045,3045,3045,3045,12
|
|
20240723,123200,114612580,3040,3040,3040,3040,4
|
|
20240723,123100,114600420,3045,3040,3045,3040,6
|
|
20240723,123000,114582170,3040,3045,3045,3040,31
|
|
20240723,122900,114487785,3040,3040,3040,3040,4
|
|
20240723,122800,114475625,3040,3040,3040,3040,0
|
|
20240723,122700,114475625,3040,3040,3040,3040,4
|
|
20240723,122600,114463465,3040,3045,3045,3040,1067
|
|
20240723,122500,111219240,3045,3045,3045,3045,0
|
|
20240723,122400,111219240,3045,3045,3045,3045,5
|
|
20240723,122300,111204015,3045,3045,3045,3045,4
|
|
20240723,122200,111191835,3040,3040,3040,3040,35
|
|
20240723,122100,111085435,3040,3040,3040,3040,2
|
|
20240723,122000,111079355,3045,3045,3045,3045,0
|
|
20240723,121900,111079355,3045,3040,3045,3040,448
|
|
20240723,121800,109715710,3040,3050,3050,3040,559
|
|
20240723,121700,108016310,3050,3040,3050,3040,240
|
|
20240723,121600,107286630,3040,3040,3045,3040,294
|
|
20240723,121500,106392600,3040,3050,3050,3040,18
|
|
20240723,121400,106337800,3045,3045,3045,3045,6
|
|
20240723,121300,106319530,3045,3050,3050,3045,86
|
|
20240723,121200,106057625,3045,3045,3045,3045,4
|
|
20240723,121100,106045445,3045,3045,3045,3045,1
|
|
20240723,121000,106042400,3045,3045,3045,3045,4
|
|
20240723,120900,106030220,3050,3050,3050,3050,26
|
|
20240723,120800,105950920,3045,3045,3045,3045,6
|
|
20240723,120700,105932650,3045,3045,3045,3045,4
|
|
20240723,120600,105920470,3050,3045,3050,3045,83
|
|
20240723,120500,105667605,3045,3045,3045,3045,5
|
|
20240723,120400,105652380,3050,3050,3050,3050,6
|
|
20240723,120300,105634080,3050,3050,3050,3045,15
|
|
20240723,120200,105588345,3045,3045,3045,3045,4
|
|
20240723,120100,105576165,3045,3050,3050,3045,9
|
|
20240723,120000,105548725,3050,3045,3050,3045,5
|
|
20240723,115900,105533495,3050,3050,3050,3050,18
|
|
20240723,115800,105478595,3045,3045,3045,3045,6
|
|
20240723,115700,105460325,3045,3045,3045,3045,0
|
|
20240723,115600,105460325,3045,3050,3050,3045,54
|
|
20240723,115500,105295645,3050,3045,3050,3045,7
|
|
20240723,115400,105274325,3045,3045,3045,3045,0
|
|
20240723,115300,105274325,3045,3045,3050,3045,187
|
|
20240723,115200,104704125,3045,3040,3045,3040,334
|
|
20240723,115100,103688750,3040,3045,3045,3040,28
|
|
20240723,115000,103603505,3045,3045,3045,3045,5
|
|
20240723,114900,103588280,3050,3050,3050,3050,131
|
|
20240723,114800,103188730,3045,3050,3050,3045,315
|
|
20240723,114700,102228055,3045,3045,3045,3045,0
|
|
20240723,114600,102228055,3045,3045,3050,3045,128
|
|
20240723,114500,101837770,3045,3045,3045,3045,36
|
|
20240723,114400,101728150,3045,3045,3045,3045,0
|
|
20240723,114300,101728150,3045,3040,3045,3040,309
|
|
20240723,114200,100787265,3040,3045,3045,3040,196
|
|
20240723,114100,100190450,3045,3045,3045,3045,4
|
|
20240723,114000,100178270,3050,3050,3050,3050,0
|
|
20240723,113900,100178270,3050,3045,3050,3045,254
|
|
20240723,113800,99403595,3045,3045,3045,3045,0
|
|
20240723,113700,99403595,3045,3050,3050,3045,470
|
|
20240723,113600,97970195,3050,3045,3050,3045,353
|
|
20240723,113500,96893550,3045,3045,3045,3045,0
|
|
20240723,113400,96893550,3045,3045,3045,3045,824
|
|
20240723,113300,94384470,3045,3050,3050,3045,349
|
|
20240723,113200,93321065,3045,3050,3050,3045,366
|
|
20240723,113100,92204775,3050,3050,3050,3050,100
|
|
20240723,113000,91899775,3050,3050,3050,3050,1
|
|
20240723,112900,91896725,3045,3045,3045,3045,1
|
|
20240723,112800,91893680,3045,3045,3045,3045,22
|
|
20240723,112700,91826690,3050,3050,3050,3050,0
|
|
20240723,112600,91826690,3050,3045,3050,3045,9
|
|
20240723,112500,91799250,3050,3050,3050,3050,1
|
|
20240723,112400,91796200,3050,3050,3050,3050,10
|
|
20240723,112300,91765700,3050,3050,3050,3045,12
|
|
20240723,112200,91729105,3045,3045,3045,3045,0
|
|
20240723,112100,91729105,3045,3045,3045,3045,0
|
|
20240723,112000,91729105,3045,3045,3045,3045,0
|
|
20240723,111900,91729105,3045,3050,3050,3045,2
|
|
20240723,111800,91723010,3050,3050,3050,3050,0
|
|
20240723,111700,91723010,3050,3050,3050,3050,0
|
|
20240723,111600,91723010,3050,3045,3050,3045,6
|
|
20240723,111500,91704735,3050,3050,3050,3050,0
|
|
20240723,111400,91704735,3050,3050,3050,3050,0
|
|
20240723,111300,91704735,3050,3050,3050,3045,17
|
|
20240723,111200,91652915,3045,3045,3045,3045,0
|
|
20240723,111100,91652915,3045,3045,3045,3045,0
|
|
20240723,111000,91652915,3045,3045,3045,3045,20
|
|
20240723,110900,91592015,3045,3045,3045,3045,0
|
|
20240723,110800,91592015,3045,3045,3045,3045,0
|
|
20240723,110700,91592015,3045,3045,3050,3045,7
|
|
20240723,110600,91570685,3050,3050,3050,3050,59
|
|
20240723,110500,91390735,3045,3045,3045,3045,33
|
|
20240723,110400,91290250,3045,3045,3045,3045,0
|
|
20240723,110300,91290250,3045,3050,3050,3045,165
|
|
20240723,110200,90787010,3045,3045,3045,3045,6
|
|
20240723,110100,90768740,3040,3040,3040,3040,9
|
|
20240723,110000,90741380,3040,3040,3040,3040,342
|
|
20240723,105900,89701700,3045,3045,3045,3045,154
|
|
20240723,105800,89232770,3040,3040,3040,3040,123
|
|
20240723,105700,88858850,3045,3040,3045,3040,5
|
|
20240723,105600,88843635,3045,3045,3045,3045,382
|
|
20240723,105500,87680445,3045,3045,3045,3045,0
|
|
20240723,105400,87680445,3045,3045,3045,3045,3
|
|
20240723,105300,87671310,3045,3045,3045,3045,403
|
|
20240723,105200,86444175,3050,3045,3050,3045,2000
|
|
20240723,105100,80345125,3040,3040,3040,3040,2
|
|
20240723,105000,80339045,3045,3045,3045,3045,1
|
|
20240723,104900,80336000,3045,3045,3045,3045,208
|
|
20240723,104800,79702640,3045,3045,3045,3045,0
|
|
20240723,104700,79702640,3045,3045,3045,3045,0
|
|
20240723,104600,79702640,3045,3045,3045,3045,403
|
|
20240723,104500,78475505,3045,3045,3045,3045,0
|
|
20240723,104400,78475505,3045,3045,3045,3045,100
|
|
20240723,104300,78171005,3045,3045,3045,3045,403
|
|
20240723,104200,76943870,3045,3045,3045,3045,4
|
|
20240723,104100,76931690,3045,3040,3045,3040,4
|
|
20240723,104000,76919520,3045,3045,3045,3045,0
|
|
20240723,103900,76919520,3045,3045,3045,3045,0
|
|
20240723,103800,76919520,3045,3040,3045,3035,3007
|
|
20240723,103700,67793085,3045,3045,3045,3045,0
|
|
20240723,103600,67793085,3045,3045,3045,3045,403
|
|
20240723,103500,66565950,3040,3040,3040,3040,0
|
|
20240723,103400,66565950,3040,3045,3050,3040,4
|
|
20240723,103300,66553775,3050,3045,3050,3045,412
|
|
20240723,103200,65299215,3045,3045,3045,3045,2
|
|
20240723,103100,65293125,3040,3045,3045,3040,2
|
|
20240723,103000,65287040,3045,3045,3045,3045,7
|
|
20240723,102900,65265725,3045,3045,3045,3045,404
|
|
20240723,102800,64035545,3040,3040,3040,3040,2
|
|
20240723,102700,64029465,3035,3040,3040,3035,10
|
|
20240723,102600,63999070,3045,3045,3045,3045,432
|
|
20240723,102500,62683630,3045,3045,3045,3040,101
|
|
20240723,102400,62376090,3045,3045,3045,3045,7
|
|
20240723,102300,62354775,3045,3045,3045,3045,403
|
|
20240723,102200,61127640,3040,3040,3040,3040,2
|
|
20240723,102100,61121560,3045,3045,3045,3045,1
|
|
20240723,102000,61118515,3045,3045,3045,3045,0
|
|
20240723,101900,61118515,3045,3040,3045,3040,407
|
|
20240723,101800,59879220,3035,3040,3040,3035,18
|
|
20240723,101700,59824505,3040,3040,3040,3040,10
|
|
20240723,101600,59794105,3040,3040,3040,3040,403
|
|
20240723,101500,58568985,3035,3035,3035,3035,2405
|
|
20240723,101400,51269810,3040,3040,3040,3040,1
|
|
20240723,101300,51266770,3040,3040,3040,3040,403
|
|
20240723,101200,50041650,3040,3040,3040,3040,423
|
|
20240723,101100,48755730,3045,3045,3045,3045,0
|
|
20240723,101000,48755730,3045,3045,3045,3045,0
|
|
20240723,100900,48755730,3045,3045,3045,3045,403
|
|
20240723,100800,47528595,3045,3045,3045,3045,0
|
|
20240723,100700,47528595,3045,3045,3045,3045,0
|
|
20240723,100600,47528595,3045,3045,3045,3045,403
|
|
20240723,100500,46301460,3050,3050,3050,3050,3
|
|
20240723,100400,46292310,3050,3045,3050,3045,143
|
|
20240723,100300,45856205,3045,3045,3050,3045,177
|
|
20240723,100200,45316430,3045,3045,3050,3045,20
|
|
20240723,100100,45255520,3045,3045,3045,3045,1
|
|
20240723,100000,45252475,3050,3050,3050,3050,0
|
|
20240723,095900,45252475,3050,3045,3050,3045,404
|
|
20240723,095800,44022290,3040,3035,3045,3035,1340
|
|
20240723,095700,39944450,3035,3045,3050,3035,15
|
|
20240723,095600,39898780,3050,3050,3050,3035,3076
|
|
20240723,095500,30546315,3050,3050,3050,3050,0
|
|
20240723,095400,30546315,3050,3050,3050,3050,2
|
|
20240723,095300,30540215,3050,3050,3050,3040,464
|
|
20240723,095200,29125565,3050,3050,3050,3050,2
|
|
20240723,095100,29119465,3050,3050,3050,3050,38
|
|
20240723,095000,29003565,3050,3050,3050,3050,18
|
|
20240723,094900,28948665,3050,3045,3050,3040,427
|
|
20240723,094800,27646340,3050,3050,3050,3050,2
|
|
20240723,094700,27640240,3050,3050,3050,3050,7
|
|
20240723,094600,27618890,3050,3050,3050,3050,485
|
|
20240723,094500,26139640,3050,3050,3050,3050,6
|
|
20240723,094400,26121340,3040,3040,3040,3040,0
|
|
20240723,094300,26121340,3040,3050,3050,3040,1058
|
|
20240723,094200,22896020,3040,3050,3050,3040,118
|
|
20240723,094100,22536300,3050,3050,3050,3050,1
|
|
20240723,094000,22533250,3040,3040,3040,3040,83
|
|
20240723,093900,22280930,3050,3050,3050,3050,1
|
|
20240723,093800,22277880,3050,3050,3050,3050,18
|
|
20240723,093700,22222980,3050,3050,3050,3040,157
|
|
20240723,093600,21744400,3050,3050,3050,3045,18
|
|
20240723,093500,21689505,3045,3045,3045,3045,0
|
|
20240723,093400,21689505,3045,3045,3045,3045,18
|
|
20240723,093300,21634695,3045,3045,3045,3045,115
|
|
20240723,093200,21284520,3045,3045,3045,3045,0
|
|
20240723,093100,21284520,3045,3050,3050,3045,377
|
|
20240723,093000,20134770,3050,3050,3050,3050,19
|
|
20240723,092900,20076820,3040,3040,3040,3040,0
|
|
20240723,092800,20076820,3040,3050,3050,3040,255
|
|
20240723,092700,19299510,3040,3040,3040,3040,25
|
|
20240723,092600,19223510,3050,3050,3050,3050,10
|
|
20240723,092500,19193010,3050,3050,3050,3050,1
|
|
20240723,092400,19189960,3040,3045,3050,3040,88
|
|
20240723,092300,18921825,3045,3045,3045,3045,2
|
|
20240723,092200,18915735,3050,3050,3050,3050,10
|
|
20240723,092100,18885235,3050,3050,3050,3050,1
|
|
20240723,092000,18882185,3050,3050,3050,3050,1
|
|
20240723,091900,18879135,3040,3040,3040,3040,8
|
|
20240723,091800,18854815,3040,3045,3045,3040,115
|
|
20240723,091700,18504715,3045,3040,3045,3040,3
|
|
20240723,091600,18495585,3045,3045,3045,3045,21
|
|
20240723,091500,18431640,3050,3050,3050,3045,19
|
|
20240723,091400,18373770,3050,3050,3050,3045,729
|
|
20240723,091300,16151965,3050,3050,3050,3050,1
|
|
20240723,091200,16148915,3050,3045,3050,3035,354
|
|
20240723,091100,15071190,3050,3050,3050,3050,0
|
|
20240723,091000,15071190,3050,3050,3050,3050,3
|
|
20240723,090900,15062040,3050,3050,3050,3050,20
|
|
20240723,090800,15001040,3050,3050,3050,3050,4
|
|
20240723,090700,14988840,3035,3050,3050,3035,4060
|
|
20240723,090600,2606710,3050,3050,3050,3050,1
|
|
20240723,090500,2603660,3050,3050,3050,3050,1
|
|
20240723,090400,2600610,3050,3050,3050,3035,89
|
|
20240723,090300,2329490,3050,3050,3050,3030,85
|
|
20240723,090200,2071730,3050,3050,3050,3050,0
|
|
20240723,090100,2071730,3050,3050,3050,3035,526
|
|
20240723,090000,474930,3040,3045,3045,3040,156
|