678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201500,177655905,3030,3030,3030,3030,766
|
|
20240724,201400,177655905,3030,3030,3030,3030,0
|
|
20240724,201300,177655905,3030,3030,3030,3030,0
|
|
20240724,201200,177655905,3030,3030,3030,3030,0
|
|
20240724,201100,177655905,3030,3030,3030,3030,0
|
|
20240724,201000,177655905,3030,3030,3030,3030,0
|
|
20240724,200900,177655905,3030,3030,3030,3030,0
|
|
20240724,200800,177655905,3030,3030,3030,3030,0
|
|
20240724,200700,177655905,3030,3030,3030,3030,0
|
|
20240724,200600,177655905,3030,3030,3030,3030,0
|
|
20240724,200500,177655905,3030,3030,3030,3030,0
|
|
20240724,200400,177655905,3030,3030,3030,3030,0
|
|
20240724,200300,177655905,3030,3030,3030,3030,0
|
|
20240724,200200,177655905,3030,3030,3030,3030,0
|
|
20240724,200100,177655905,3030,3030,3030,3030,0
|
|
20240724,200000,177655905,3030,3030,3030,3030,0
|
|
20240724,195900,177655905,3030,3030,3030,3030,0
|
|
20240724,195800,177655905,3030,3030,3030,3030,0
|
|
20240724,195700,177655905,3030,3030,3030,3030,0
|
|
20240724,195600,177655905,3030,3030,3030,3030,0
|
|
20240724,195500,177655905,3030,3030,3030,3030,0
|
|
20240724,195400,177655905,3030,3030,3030,3030,0
|
|
20240724,195300,177655905,3030,3030,3030,3030,0
|
|
20240724,195200,177655905,3030,3030,3030,3030,0
|
|
20240724,195100,177655905,3030,3030,3030,3030,0
|
|
20240724,195000,177655905,3030,3030,3030,3030,0
|
|
20240724,194900,177655905,3030,3030,3030,3030,0
|
|
20240724,194800,177655905,3030,3030,3030,3030,0
|
|
20240724,194700,177655905,3030,3030,3030,3030,0
|
|
20240724,194600,177655905,3030,3030,3030,3030,0
|
|
20240724,194500,177655905,3030,3030,3030,3030,766
|
|
20240724,194400,177655905,3030,3030,3030,3030,0
|
|
20240724,194300,177655905,3030,3030,3030,3030,0
|
|
20240724,194200,177655905,3030,3030,3030,3030,0
|
|
20240724,194100,177655905,3030,3030,3030,3030,0
|
|
20240724,194000,177655905,3030,3030,3030,3030,0
|
|
20240724,193900,177655905,3030,3030,3030,3030,0
|
|
20240724,193800,177655905,3030,3030,3030,3030,0
|
|
20240724,193700,177655905,3030,3030,3030,3030,0
|
|
20240724,193600,177655905,3030,3030,3030,3030,0
|
|
20240724,193500,177655905,3030,3030,3030,3030,0
|
|
20240724,193400,177655905,3030,3030,3030,3030,0
|
|
20240724,193300,177655905,3030,3030,3030,3030,0
|
|
20240724,193200,177655905,3030,3030,3030,3030,0
|
|
20240724,193100,177655905,3030,3030,3030,3030,0
|
|
20240724,193000,177655905,3030,3030,3030,3030,0
|
|
20240724,192900,177655905,3030,3030,3030,3030,0
|
|
20240724,192800,177655905,3030,3030,3030,3030,0
|
|
20240724,192700,177655905,3030,3030,3030,3030,0
|
|
20240724,192600,177655905,3030,3030,3030,3030,0
|
|
20240724,192500,177655905,3030,3030,3030,3030,0
|
|
20240724,192400,177655905,3030,3030,3030,3030,0
|
|
20240724,192300,177655905,3030,3030,3030,3030,0
|
|
20240724,192200,177655905,3030,3030,3030,3030,0
|
|
20240724,192100,177655905,3030,3030,3030,3030,0
|
|
20240724,192000,177655905,3030,3030,3030,3030,0
|
|
20240724,191900,177655905,3030,3030,3030,3030,0
|
|
20240724,191800,177655905,3030,3030,3030,3030,0
|
|
20240724,191700,177655905,3030,3030,3030,3030,0
|
|
20240724,191600,177655905,3030,3030,3030,3030,0
|
|
20240724,191500,177655905,3030,3030,3030,3030,766
|
|
20240724,191400,177655905,3030,3030,3030,3030,0
|
|
20240724,191300,177655905,3030,3030,3030,3030,0
|
|
20240724,191200,177655905,3030,3030,3030,3030,0
|
|
20240724,191100,177655905,3030,3030,3030,3030,0
|
|
20240724,191000,177655905,3030,3030,3030,3030,0
|
|
20240724,190900,177655905,3030,3030,3030,3030,0
|
|
20240724,190800,177655905,3030,3030,3030,3030,0
|
|
20240724,190700,177655905,3030,3030,3030,3030,0
|
|
20240724,190600,177655905,3030,3030,3030,3030,0
|
|
20240724,190500,177655905,3030,3030,3030,3030,0
|
|
20240724,190400,177655905,3030,3030,3030,3030,0
|
|
20240724,190300,177655905,3030,3030,3030,3030,0
|
|
20240724,190200,177655905,3030,3030,3030,3030,0
|
|
20240724,190100,177655905,3030,3030,3030,3030,0
|
|
20240724,190000,177655905,3030,3030,3030,3030,0
|
|
20240724,185900,177655905,3030,3030,3030,3030,0
|
|
20240724,185800,177655905,3030,3030,3030,3030,0
|
|
20240724,185700,177655905,3030,3030,3030,3030,0
|
|
20240724,185600,177655905,3030,3030,3030,3030,0
|
|
20240724,185500,177655905,3030,3030,3030,3030,0
|
|
20240724,185400,177655905,3030,3030,3030,3030,0
|
|
20240724,185300,177655905,3030,3030,3030,3030,0
|
|
20240724,185200,177655905,3030,3030,3030,3030,0
|
|
20240724,185100,177655905,3030,3030,3030,3030,0
|
|
20240724,185000,177655905,3030,3030,3030,3030,0
|
|
20240724,184900,177655905,3030,3030,3030,3030,0
|
|
20240724,184800,177655905,3030,3030,3030,3030,0
|
|
20240724,184700,177655905,3030,3030,3030,3030,0
|
|
20240724,184600,177655905,3030,3030,3030,3030,0
|
|
20240724,184500,177655905,3030,3030,3030,3030,766
|
|
20240724,184400,177655905,3030,3030,3030,3030,0
|
|
20240724,184300,177655905,3030,3030,3030,3030,0
|
|
20240724,184200,177655905,3030,3030,3030,3030,0
|
|
20240724,184100,177655905,3030,3030,3030,3030,0
|
|
20240724,184000,177655905,3030,3030,3030,3030,0
|
|
20240724,183900,177655905,3030,3030,3030,3030,0
|
|
20240724,183800,177655905,3030,3030,3030,3030,0
|
|
20240724,183700,177655905,3030,3030,3030,3030,0
|
|
20240724,183600,177655905,3030,3030,3030,3030,0
|
|
20240724,183500,177655905,3030,3030,3030,3030,0
|
|
20240724,183400,177655905,3030,3030,3030,3030,0
|
|
20240724,183300,177655905,3030,3030,3030,3030,0
|
|
20240724,183200,177655905,3030,3030,3030,3030,0
|
|
20240724,183100,177655905,3030,3030,3030,3030,0
|
|
20240724,183000,177655905,3030,3030,3030,3030,0
|
|
20240724,182900,177655905,3030,3030,3030,3030,0
|
|
20240724,182800,177655905,3030,3030,3030,3030,0
|
|
20240724,182700,177655905,3030,3030,3030,3030,0
|
|
20240724,182600,177655905,3030,3030,3030,3030,0
|
|
20240724,182500,177655905,3030,3030,3030,3030,0
|
|
20240724,182400,177655905,3030,3030,3030,3030,0
|
|
20240724,182300,177655905,3030,3030,3030,3030,0
|
|
20240724,182200,177655905,3030,3030,3030,3030,0
|
|
20240724,182100,177655905,3030,3030,3030,3030,0
|
|
20240724,182000,177655905,3030,3030,3030,3030,0
|
|
20240724,181900,177655905,3030,3030,3030,3030,0
|
|
20240724,181800,177655905,3030,3030,3030,3030,0
|
|
20240724,181700,177655905,3030,3030,3030,3030,0
|
|
20240724,181600,177655905,3030,3030,3030,3030,0
|
|
20240724,181500,177655905,3030,3030,3030,3030,766
|
|
20240724,181400,177655905,3030,3030,3030,3030,0
|
|
20240724,181300,177655905,3030,3030,3030,3030,0
|
|
20240724,181200,177655905,3030,3030,3030,3030,0
|
|
20240724,181100,177655905,3030,3030,3030,3030,0
|
|
20240724,181000,177655905,3030,3030,3030,3030,0
|
|
20240724,180900,177655905,3030,3030,3030,3030,0
|
|
20240724,180800,177655905,3030,3030,3030,3030,0
|
|
20240724,180700,177655905,3030,3030,3030,3030,0
|
|
20240724,180600,177655905,3030,3030,3030,3030,0
|
|
20240724,180500,177655905,3030,3030,3030,3030,0
|
|
20240724,180400,177655905,3030,3030,3030,3030,0
|
|
20240724,180300,177655905,3030,3030,3030,3030,0
|
|
20240724,180200,177655905,3030,3030,3030,3030,0
|
|
20240724,180100,177655905,3030,3030,3030,3030,0
|
|
20240724,180000,177655905,3030,3030,3030,3030,0
|
|
20240724,175900,177655905,3030,3030,3030,3030,0
|
|
20240724,175800,177655905,3030,3030,3030,3030,0
|
|
20240724,175700,177655905,3030,3030,3030,3030,0
|
|
20240724,175600,177655905,3030,3030,3030,3030,0
|
|
20240724,175500,177655905,3030,3030,3030,3030,0
|
|
20240724,175400,177655905,3030,3030,3030,3030,0
|
|
20240724,175300,177655905,3030,3030,3030,3030,0
|
|
20240724,175200,177655905,3030,3030,3030,3030,0
|
|
20240724,175100,177655905,3030,3030,3030,3030,0
|
|
20240724,175000,177655905,3030,3030,3030,3030,0
|
|
20240724,174900,177655905,3030,3030,3030,3030,0
|
|
20240724,174800,177655905,3030,3030,3030,3030,0
|
|
20240724,174700,177655905,3030,3030,3030,3030,0
|
|
20240724,174600,177655905,3030,3030,3030,3030,0
|
|
20240724,174500,177655905,3030,3030,3030,3030,766
|
|
20240724,174400,177655905,3030,3030,3030,3030,0
|
|
20240724,174300,177655905,3030,3030,3030,3030,0
|
|
20240724,174200,177655905,3030,3030,3030,3030,0
|
|
20240724,174100,177655905,3030,3030,3030,3030,0
|
|
20240724,174000,177655905,3030,3030,3030,3030,0
|
|
20240724,173900,177655905,3030,3030,3030,3030,0
|
|
20240724,173800,177655905,3030,3030,3030,3030,0
|
|
20240724,173700,177655905,3030,3030,3030,3030,0
|
|
20240724,173600,177655905,3030,3030,3030,3030,0
|
|
20240724,173500,177655905,3030,3030,3030,3030,0
|
|
20240724,173400,177655905,3030,3030,3030,3030,0
|
|
20240724,173300,177655905,3030,3030,3030,3030,0
|
|
20240724,173200,177655905,3030,3030,3030,3030,0
|
|
20240724,173100,177655905,3030,3030,3030,3030,0
|
|
20240724,173000,177655905,3030,3030,3030,3030,0
|
|
20240724,172900,177655905,3030,3030,3030,3030,0
|
|
20240724,172800,177655905,3030,3030,3030,3030,0
|
|
20240724,172700,177655905,3030,3030,3030,3030,0
|
|
20240724,172600,177655905,3030,3030,3030,3030,0
|
|
20240724,172500,177655905,3030,3030,3030,3030,0
|
|
20240724,172400,177655905,3030,3030,3030,3030,0
|
|
20240724,172300,177655905,3030,3030,3030,3030,0
|
|
20240724,172200,177655905,3030,3030,3030,3030,0
|
|
20240724,172100,177655905,3030,3030,3030,3030,0
|
|
20240724,172000,177655905,3030,3030,3030,3030,0
|
|
20240724,171900,177655905,3030,3030,3030,3030,0
|
|
20240724,171800,177655905,3030,3030,3030,3030,0
|
|
20240724,171700,177655905,3030,3030,3030,3030,0
|
|
20240724,171600,177655905,3030,3030,3030,3030,0
|
|
20240724,171500,177655905,3030,3030,3030,3030,766
|
|
20240724,171400,177655905,3030,3030,3030,3030,0
|
|
20240724,171300,177655905,3030,3030,3030,3030,0
|
|
20240724,171200,177655905,3030,3030,3030,3030,0
|
|
20240724,171100,177655905,3030,3030,3030,3030,0
|
|
20240724,171000,177655905,3030,3030,3030,3030,0
|
|
20240724,170900,177655905,3030,3030,3030,3030,0
|
|
20240724,170800,177655905,3030,3030,3030,3030,0
|
|
20240724,170700,177655905,3030,3030,3030,3030,0
|
|
20240724,170600,177655905,3030,3030,3030,3030,0
|
|
20240724,170500,177655905,3030,3030,3030,3030,0
|
|
20240724,170400,177655905,3030,3030,3030,3030,0
|
|
20240724,170300,177655905,3030,3030,3030,3030,0
|
|
20240724,170200,177655905,3030,3030,3030,3030,0
|
|
20240724,170100,177655905,3030,3030,3030,3030,0
|
|
20240724,170000,177655905,3030,3030,3030,3030,0
|
|
20240724,165900,177655905,3030,3030,3030,3030,0
|
|
20240724,165800,177655905,3030,3030,3030,3030,0
|
|
20240724,165700,177655905,3030,3030,3030,3030,0
|
|
20240724,165600,177655905,3030,3030,3030,3030,0
|
|
20240724,165500,177655905,3030,3030,3030,3030,0
|
|
20240724,165400,177655905,3030,3030,3030,3030,0
|
|
20240724,165300,177655905,3030,3030,3030,3030,0
|
|
20240724,165200,177655905,3030,3030,3030,3030,0
|
|
20240724,165100,177655905,3030,3030,3030,3030,0
|
|
20240724,165000,177655905,3030,3030,3030,3030,0
|
|
20240724,164900,177655905,3030,3030,3030,3030,0
|
|
20240724,164800,177655905,3030,3030,3030,3030,0
|
|
20240724,164700,177655905,3030,3030,3030,3030,0
|
|
20240724,164600,177655905,3030,3030,3030,3030,0
|
|
20240724,164500,177655905,3030,3030,3030,3030,766
|
|
20240724,164400,177655905,3030,3030,3030,3030,0
|
|
20240724,164300,177655905,3030,3030,3030,3030,0
|
|
20240724,164200,177655905,3030,3030,3030,3030,0
|
|
20240724,164100,177655905,3030,3030,3030,3030,0
|
|
20240724,164000,177655905,3030,3030,3030,3030,0
|
|
20240724,163900,177655905,3030,3030,3030,3030,0
|
|
20240724,163800,177655905,3030,3030,3030,3030,0
|
|
20240724,163700,177655905,3030,3030,3030,3030,0
|
|
20240724,163600,177655905,3030,3030,3030,3030,0
|
|
20240724,163500,177655905,3030,3030,3030,3030,0
|
|
20240724,163400,177655905,3030,3030,3030,3030,0
|
|
20240724,163300,177655905,3030,3030,3030,3030,0
|
|
20240724,163200,177655905,3030,3030,3030,3030,0
|
|
20240724,163100,177655905,3030,3030,3030,3030,0
|
|
20240724,163000,177655905,3030,3030,3030,3030,0
|
|
20240724,162900,177655905,3030,3030,3030,3030,0
|
|
20240724,162800,177655905,3030,3030,3030,3030,0
|
|
20240724,162700,177655905,3030,3030,3030,3030,0
|
|
20240724,162600,177655905,3030,3030,3030,3030,0
|
|
20240724,162500,177655905,3030,3030,3030,3030,0
|
|
20240724,162400,177655905,3030,3030,3030,3030,0
|
|
20240724,162300,177655905,3030,3030,3030,3030,0
|
|
20240724,162200,177655905,3030,3030,3030,3030,0
|
|
20240724,162100,177655905,3030,3030,3030,3030,0
|
|
20240724,162000,177655905,3030,3030,3030,3030,0
|
|
20240724,161900,177655905,3030,3030,3030,3030,0
|
|
20240724,161800,177655905,3030,3030,3030,3030,0
|
|
20240724,161700,177655905,3030,3030,3030,3030,0
|
|
20240724,161600,177655905,3030,3030,3030,3030,0
|
|
20240724,161500,177655905,3030,3030,3030,3030,766
|
|
20240724,161400,177655905,3030,3030,3030,3030,0
|
|
20240724,161300,177655905,3030,3030,3030,3030,0
|
|
20240724,161200,177655905,3030,3030,3030,3030,0
|
|
20240724,161100,177655905,3030,3030,3030,3030,0
|
|
20240724,161000,177655905,3030,3030,3030,3030,0
|
|
20240724,160900,177655905,3030,3030,3030,3030,0
|
|
20240724,160800,177655905,3030,3030,3030,3030,0
|
|
20240724,160700,177655905,3030,3030,3030,3030,0
|
|
20240724,160600,177655905,3030,3030,3030,3030,0
|
|
20240724,160500,177655905,3030,3030,3030,3030,0
|
|
20240724,160400,177655905,3030,3030,3030,3030,0
|
|
20240724,160300,177655905,3030,3030,3030,3030,0
|
|
20240724,160200,177655905,3030,3030,3030,3030,0
|
|
20240724,160100,177655905,3030,3030,3030,3030,0
|
|
20240724,160000,177655905,3030,3030,3030,3030,0
|
|
20240724,155900,177655905,3030,3030,3030,3030,0
|
|
20240724,155800,177655905,3030,3030,3030,3030,0
|
|
20240724,155700,177655905,3030,3030,3030,3030,0
|
|
20240724,155600,177655905,3030,3030,3030,3030,0
|
|
20240724,155500,177655905,3030,3030,3030,3030,0
|
|
20240724,155400,177655905,3030,3030,3030,3030,0
|
|
20240724,155300,177655905,3030,3030,3030,3030,0
|
|
20240724,155200,177655905,3030,3030,3030,3030,0
|
|
20240724,155100,177655905,3030,3030,3030,3030,0
|
|
20240724,155000,177655905,3030,3030,3030,3030,0
|
|
20240724,154900,177655905,3030,3030,3030,3030,0
|
|
20240724,154800,177655905,3030,3030,3030,3030,0
|
|
20240724,154700,177655905,3030,3030,3030,3030,0
|
|
20240724,154600,177655905,3030,3030,3030,3030,0
|
|
20240724,154500,177655905,3030,3030,3030,3030,766
|
|
20240724,154400,177655905,3030,3030,3030,3030,0
|
|
20240724,154300,177655905,3030,3030,3030,3030,0
|
|
20240724,154200,177655905,3030,3030,3030,3030,0
|
|
20240724,154100,177655905,3030,3030,3030,3030,0
|
|
20240724,154000,177655905,3030,3030,3030,3030,0
|
|
20240724,153900,177655905,3030,3030,3030,3030,0
|
|
20240724,153800,177655905,3030,3030,3030,3030,0
|
|
20240724,153700,177655905,3030,3030,3030,3030,0
|
|
20240724,153600,177655905,3030,3030,3030,3030,0
|
|
20240724,153500,177655905,3030,3030,3030,3030,0
|
|
20240724,153400,177655905,3030,3030,3030,3030,0
|
|
20240724,153300,177655905,3030,3030,3030,3030,0
|
|
20240724,153200,177655905,3030,3030,3030,3030,0
|
|
20240724,153100,177655905,3030,3030,3030,3030,0
|
|
20240724,153000,177655905,3030,3030,3030,3030,766
|
|
20240724,152900,175334925,3040,3040,3040,3040,0
|
|
20240724,152800,175334925,3040,3040,3040,3040,0
|
|
20240724,152700,175334925,3040,3040,3040,3040,0
|
|
20240724,152600,175334925,3040,3040,3040,3040,0
|
|
20240724,152500,175334925,3040,3040,3040,3040,0
|
|
20240724,152400,175334925,3040,3040,3040,3040,0
|
|
20240724,152300,175334925,3040,3040,3040,3040,0
|
|
20240724,152200,175334925,3040,3040,3040,3040,0
|
|
20240724,152100,175334925,3040,3040,3040,3040,0
|
|
20240724,152000,175334925,3040,3040,3040,3040,0
|
|
20240724,151900,175334925,3040,3040,3040,3030,152
|
|
20240724,151800,174873760,3040,3040,3040,3040,67
|
|
20240724,151700,174670080,3030,3035,3040,3030,244
|
|
20240724,151600,173929020,3040,3040,3040,3040,74
|
|
20240724,151500,173704060,3040,3040,3040,3040,3
|
|
20240724,151400,173694940,3040,3040,3040,3040,0
|
|
20240724,151300,173694940,3040,3040,3040,3040,2
|
|
20240724,151200,173688860,3040,3040,3040,3040,2
|
|
20240724,151100,173682780,3040,3035,3040,3030,217
|
|
20240724,151000,173024960,3040,3040,3040,3040,116
|
|
20240724,150900,172672320,3040,3040,3040,3040,0
|
|
20240724,150800,172672320,3040,3040,3040,3040,1
|
|
20240724,150700,172669280,3040,3040,3040,3040,0
|
|
20240724,150600,172669280,3040,3040,3040,3040,3
|
|
20240724,150500,172660160,3040,3040,3040,3040,5
|
|
20240724,150400,172644960,3040,3040,3040,3040,11
|
|
20240724,150300,172611520,3040,3040,3040,3040,9
|
|
20240724,150200,172584160,3040,3040,3040,3035,85
|
|
20240724,150100,172325850,3035,3035,3035,3035,42
|
|
20240724,150000,172198380,3035,3035,3035,3035,3
|
|
20240724,145900,172189275,3040,3040,3040,3040,0
|
|
20240724,145800,172189275,3040,3035,3040,3035,13
|
|
20240724,145700,172149765,3040,3035,3040,3035,75
|
|
20240724,145600,171922115,3035,3035,3035,3030,6
|
|
20240724,145500,171903910,3035,3035,3035,3035,6
|
|
20240724,145400,171885700,3035,3035,3035,3035,1
|
|
20240724,145300,171882665,3035,3035,3035,3035,0
|
|
20240724,145200,171882665,3035,3035,3035,3035,2
|
|
20240724,145100,171876595,3035,3035,3035,3035,2
|
|
20240724,145000,171870525,3035,3040,3040,3035,19
|
|
20240724,144900,171812815,3035,3035,3040,3035,12
|
|
20240724,144800,171776390,3040,3040,3040,3040,1
|
|
20240724,144700,171773350,3035,3035,3035,3035,3
|
|
20240724,144600,171764245,3035,3035,3035,3035,3
|
|
20240724,144500,171755140,3035,3035,3035,3035,8
|
|
20240724,144400,171730860,3035,3035,3035,3035,25
|
|
20240724,144300,171654985,3035,3035,3035,3035,2
|
|
20240724,144200,171648915,3035,3035,3035,3035,80
|
|
20240724,144100,171406115,3035,3035,3035,3035,269
|
|
20240724,144000,170589700,3035,3035,3035,3035,883
|
|
20240724,143900,167909795,3035,3035,3035,3035,1593
|
|
20240724,143800,163075040,3035,3040,3040,3035,1369
|
|
20240724,143700,158913285,3040,3035,3040,3035,13
|
|
20240724,143600,158873770,3040,3035,3040,3035,1803
|
|
20240724,143500,153401660,3035,3035,3035,3035,1593
|
|
20240724,143400,148566905,3035,3035,3035,3035,0
|
|
20240724,143300,148566905,3035,3035,3035,3035,1563
|
|
20240724,143200,143823200,3035,3035,3035,3035,1684
|
|
20240724,143100,138712260,3040,3030,3040,3030,2496
|
|
20240724,143000,131148785,3030,3030,3030,3030,0
|
|
20240724,142900,131148785,3030,3030,3030,3025,3015
|
|
20240724,142800,122021630,3030,3030,3030,3030,0
|
|
20240724,142700,122021630,3030,3025,3030,3025,1655
|
|
20240724,142600,117015250,3020,3020,3020,3020,0
|
|
20240724,142500,117015250,3020,3025,3025,3020,11
|
|
20240724,142400,116982025,3025,3025,3025,3025,0
|
|
20240724,142300,116982025,3025,3025,3025,3020,45
|
|
20240724,142200,116845955,3025,3025,3025,3025,0
|
|
20240724,142100,116845955,3025,3025,3025,3025,0
|
|
20240724,142000,116845955,3025,3025,3025,3025,4
|
|
20240724,141900,116833855,3020,3025,3025,3020,663
|
|
20240724,141800,114828285,3025,3025,3025,3025,1
|
|
20240724,141700,114825260,3025,3025,3025,3025,50
|
|
20240724,141600,114674010,3025,3025,3025,3025,1
|
|
20240724,141500,114670985,3025,3025,3025,3025,0
|
|
20240724,141400,114670985,3025,3015,3025,3015,3295
|
|
20240724,141300,104736040,3020,3025,3025,3020,7062
|
|
20240724,141200,83408795,3025,3025,3025,3025,0
|
|
20240724,141100,83408795,3025,3025,3025,3025,0
|
|
20240724,141000,83408795,3025,3020,3025,3020,22
|
|
20240724,140900,83342345,3025,3025,3025,3025,3
|
|
20240724,140800,83333270,3025,3025,3025,3025,0
|
|
20240724,140700,83333270,3025,3025,3025,3025,0
|
|
20240724,140600,83333270,3025,3025,3025,3025,0
|
|
20240724,140500,83333270,3025,3025,3025,3025,1
|
|
20240724,140400,83330245,3025,3025,3025,3025,0
|
|
20240724,140300,83330245,3025,3025,3025,3025,0
|
|
20240724,140200,83330245,3025,3025,3025,3025,0
|
|
20240724,140100,83330245,3025,3025,3025,3025,9
|
|
20240724,140000,83303020,3025,3025,3025,3025,0
|
|
20240724,135900,83303020,3025,3025,3025,3025,0
|
|
20240724,135800,83303020,3025,3025,3025,3025,0
|
|
20240724,135700,83303020,3025,3025,3025,3025,0
|
|
20240724,135600,83303020,3025,3025,3025,3025,4
|
|
20240724,135500,83290920,3025,3025,3025,3025,0
|
|
20240724,135400,83290920,3025,3025,3025,3025,0
|
|
20240724,135300,83290920,3025,3025,3025,3025,0
|
|
20240724,135200,83290920,3025,3025,3025,3025,50
|
|
20240724,135100,83139670,3025,3025,3025,3025,0
|
|
20240724,135000,83139670,3025,3025,3025,3025,2
|
|
20240724,134900,83133620,3020,3020,3020,3020,10
|
|
20240724,134800,83103420,3020,3020,3020,3020,0
|
|
20240724,134700,83103420,3020,3020,3020,3020,0
|
|
20240724,134600,83103420,3020,3020,3020,3020,122
|
|
20240724,134500,82734980,3020,3020,3020,3020,0
|
|
20240724,134400,82734980,3020,3020,3020,3020,917
|
|
20240724,134300,79965640,3020,3020,3020,3020,0
|
|
20240724,134200,79965640,3020,3020,3020,3020,0
|
|
20240724,134100,79965640,3020,3020,3020,3020,0
|
|
20240724,134000,79965640,3020,3020,3020,3020,0
|
|
20240724,133900,79965640,3020,3020,3020,3020,9
|
|
20240724,133800,79938460,3025,3025,3025,3025,1
|
|
20240724,133700,79935435,3025,3025,3025,3025,0
|
|
20240724,133600,79935435,3025,3025,3025,3025,0
|
|
20240724,133500,79935435,3025,3025,3025,3025,0
|
|
20240724,133400,79935435,3025,3025,3025,3025,0
|
|
20240724,133300,79935435,3025,3025,3025,3025,0
|
|
20240724,133200,79935435,3025,3025,3025,3025,0
|
|
20240724,133100,79935435,3025,3025,3025,3025,100
|
|
20240724,133000,79632935,3025,3025,3025,3025,0
|
|
20240724,132900,79632935,3025,3025,3025,3025,0
|
|
20240724,132800,79632935,3025,3025,3025,3025,0
|
|
20240724,132700,79632935,3025,3025,3025,3025,0
|
|
20240724,132600,79632935,3025,3025,3025,3025,7
|
|
20240724,132500,79611760,3025,3025,3025,3025,1
|
|
20240724,132400,79608735,3025,3025,3025,3025,1
|
|
20240724,132300,79605710,3025,3025,3025,3025,13
|
|
20240724,132200,79566385,3025,3025,3025,3025,100
|
|
20240724,132100,79263885,3025,3025,3025,3025,0
|
|
20240724,132000,79263885,3025,3025,3025,3025,0
|
|
20240724,131900,79263885,3025,3025,3025,3025,0
|
|
20240724,131800,79263885,3025,3025,3025,3025,1
|
|
20240724,131700,79260860,3025,3025,3025,3025,0
|
|
20240724,131600,79260860,3025,3025,3025,3025,500
|
|
20240724,131500,77748360,3025,3025,3025,3025,500
|
|
20240724,131400,76235860,3025,3025,3025,3025,0
|
|
20240724,131300,76235860,3025,3025,3025,3025,0
|
|
20240724,131200,76235860,3025,3025,3025,3025,0
|
|
20240724,131100,76235860,3025,3025,3025,3025,0
|
|
20240724,131000,76235860,3025,3025,3025,3025,0
|
|
20240724,130900,76235860,3025,3025,3025,3025,0
|
|
20240724,130800,76235860,3025,3025,3025,3025,0
|
|
20240724,130700,76235860,3025,3025,3025,3025,0
|
|
20240724,130600,76235860,3025,3025,3025,3025,0
|
|
20240724,130500,76235860,3025,3025,3025,3025,0
|
|
20240724,130400,76235860,3025,3025,3025,3025,5
|
|
20240724,130300,76220735,3025,3025,3025,3025,0
|
|
20240724,130200,76220735,3025,3025,3025,3025,214
|
|
20240724,130100,75573385,3025,3025,3025,3025,0
|
|
20240724,130000,75573385,3025,3025,3025,3025,0
|
|
20240724,125900,75573385,3025,3025,3025,3025,1
|
|
20240724,125800,75570360,3025,3025,3025,3025,0
|
|
20240724,125700,75570360,3025,3025,3025,3025,0
|
|
20240724,125600,75570360,3025,3025,3025,3025,11
|
|
20240724,125500,75537085,3025,3025,3025,3025,2
|
|
20240724,125400,75531035,3025,3025,3025,3025,2
|
|
20240724,125300,75524985,3025,3025,3025,3025,0
|
|
20240724,125200,75524985,3025,3025,3025,3025,0
|
|
20240724,125100,75524985,3025,3025,3025,3025,100
|
|
20240724,125000,75222485,3025,3025,3025,3025,0
|
|
20240724,124900,75222485,3025,3025,3025,3025,165
|
|
20240724,124800,74723360,3020,3020,3020,3020,0
|
|
20240724,124700,74723360,3020,3020,3020,3020,171
|
|
20240724,124600,74206940,3025,3020,3025,3020,542
|
|
20240724,124500,72570075,3020,3020,3020,3020,7
|
|
20240724,124400,72548935,3020,3020,3020,3020,31
|
|
20240724,124300,72455315,3020,3020,3020,3020,0
|
|
20240724,124200,72455315,3020,3020,3020,3020,0
|
|
20240724,124100,72455315,3020,3020,3020,3020,0
|
|
20240724,124000,72455315,3020,3020,3020,3020,0
|
|
20240724,123900,72455315,3020,3020,3020,3020,0
|
|
20240724,123800,72455315,3020,3020,3020,3020,0
|
|
20240724,123700,72455315,3020,3020,3020,3020,1
|
|
20240724,123600,72452295,3025,3025,3025,3025,0
|
|
20240724,123500,72452295,3025,3025,3025,3025,0
|
|
20240724,123400,72452295,3025,3025,3025,3025,3
|
|
20240724,123300,72443220,3025,3025,3025,3025,0
|
|
20240724,123200,72443220,3025,3025,3025,3025,0
|
|
20240724,123100,72443220,3025,3025,3025,3025,20
|
|
20240724,123000,72382720,3025,3025,3025,3025,5
|
|
20240724,122900,72367595,3025,3025,3025,3025,0
|
|
20240724,122800,72367595,3025,3025,3025,3025,8
|
|
20240724,122700,72343395,3025,3025,3025,3025,5
|
|
20240724,122600,72328270,3025,3025,3025,3025,0
|
|
20240724,122500,72328270,3025,3025,3025,3025,1356
|
|
20240724,122400,68226370,3030,3030,3030,3030,0
|
|
20240724,122300,68226370,3030,3030,3030,3030,1
|
|
20240724,122200,68223340,3030,3030,3030,3030,11
|
|
20240724,122100,68190010,3030,3030,3030,3030,1
|
|
20240724,122000,68186980,3030,3030,3030,3030,0
|
|
20240724,121900,68186980,3030,3030,3030,3030,0
|
|
20240724,121800,68186980,3030,3030,3030,3030,0
|
|
20240724,121700,68186980,3030,3030,3030,3030,0
|
|
20240724,121600,68186980,3030,3030,3030,3030,10
|
|
20240724,121500,68156680,3030,3030,3030,3030,0
|
|
20240724,121400,68156680,3030,3030,3030,3030,0
|
|
20240724,121300,68156680,3030,3030,3030,3030,0
|
|
20240724,121200,68156680,3030,3030,3030,3030,0
|
|
20240724,121100,68156680,3030,3030,3030,3030,0
|
|
20240724,121000,68156680,3030,3030,3030,3030,1
|
|
20240724,120900,68153650,3030,3030,3030,3030,0
|
|
20240724,120800,68153650,3030,3030,3030,3030,0
|
|
20240724,120700,68153650,3030,3030,3030,3030,2
|
|
20240724,120600,68147590,3030,3030,3030,3030,0
|
|
20240724,120500,68147590,3030,3030,3030,3030,0
|
|
20240724,120400,68147590,3030,3030,3030,3030,0
|
|
20240724,120300,68147590,3030,3030,3030,3030,1
|
|
20240724,120200,68144560,3030,3030,3030,3030,2
|
|
20240724,120100,68138500,3025,3025,3025,3025,47
|
|
20240724,120000,67996325,3020,3020,3020,3020,0
|
|
20240724,115900,67996325,3020,3020,3020,3020,64
|
|
20240724,115800,67803045,3020,3020,3020,3020,32
|
|
20240724,115700,67706405,3020,3020,3025,3020,535
|
|
20240724,115600,66090695,3030,3020,3030,3020,33
|
|
20240724,115500,65991025,3020,3020,3020,3020,710
|
|
20240724,115400,63846825,3020,3020,3020,3020,32
|
|
20240724,115300,63750185,3020,3020,3020,3020,32
|
|
20240724,115200,63653545,3020,3020,3020,3020,32
|
|
20240724,115100,63556905,3020,3020,3020,3020,32
|
|
20240724,115000,63460265,3025,3025,3025,3025,779
|
|
20240724,114900,61103790,3025,3025,3025,3025,32
|
|
20240724,114800,61006990,3025,3025,3025,3025,32
|
|
20240724,114700,60910190,3025,3025,3025,3025,32
|
|
20240724,114600,60813390,3025,3025,3025,3025,32
|
|
20240724,114500,60716590,3025,3025,3025,3025,2252
|
|
20240724,114400,53904290,3025,3025,3025,3025,32
|
|
20240724,114300,53807490,3025,3025,3025,3025,32
|
|
20240724,114200,53710690,3025,3030,3030,3025,33
|
|
20240724,114100,53610860,3025,3030,3030,3025,72
|
|
20240724,114000,53392855,3030,3030,3030,3030,0
|
|
20240724,113900,53392855,3030,3025,3030,3025,9
|
|
20240724,113800,53365610,3030,3030,3030,3030,0
|
|
20240724,113700,53365610,3030,3030,3030,3030,1
|
|
20240724,113600,53362580,3025,3025,3025,3025,0
|
|
20240724,113500,53362580,3025,3025,3025,3025,0
|
|
20240724,113400,53362580,3025,3025,3025,3025,0
|
|
20240724,113300,53362580,3025,3025,3025,3025,7
|
|
20240724,113200,53341405,3025,3025,3025,3025,0
|
|
20240724,113100,53341405,3025,3025,3025,3025,0
|
|
20240724,113000,53341405,3025,3025,3025,3025,0
|
|
20240724,112900,53341405,3025,3025,3025,3025,178
|
|
20240724,112800,52802955,3030,3030,3030,3030,2
|
|
20240724,112700,52796895,3030,3030,3030,3030,0
|
|
20240724,112600,52796895,3030,3030,3030,3030,0
|
|
20240724,112500,52796895,3030,3030,3030,3030,0
|
|
20240724,112400,52796895,3030,3030,3030,3030,2
|
|
20240724,112300,52790835,3025,3030,3030,3025,29
|
|
20240724,112200,52703105,3030,3030,3030,3030,0
|
|
20240724,112100,52703105,3030,3030,3030,3030,1
|
|
20240724,112000,52700075,3025,3025,3025,3025,10
|
|
20240724,111900,52669825,3025,3025,3025,3025,24
|
|
20240724,111800,52597225,3025,3025,3025,3025,18
|
|
20240724,111700,52542775,3020,3020,3020,3020,19
|
|
20240724,111600,52485395,3020,3025,3025,3020,18
|
|
20240724,111500,52431005,3025,3025,3025,3025,118
|
|
20240724,111400,52074055,3025,3025,3025,3025,172
|
|
20240724,111300,51553755,3025,3025,3025,3025,27
|
|
20240724,111200,51472080,3025,3025,3025,3025,24
|
|
20240724,111100,51399480,3025,3025,3030,3025,46
|
|
20240724,111000,51260315,3025,3020,3025,3020,26
|
|
20240724,110900,51181710,3020,3020,3025,3020,28
|
|
20240724,110800,51097105,3020,3020,3020,3020,18
|
|
20240724,110700,51042745,3020,3025,3025,3020,38
|
|
20240724,110600,50927890,3025,3020,3025,3020,64
|
|
20240724,110500,50734340,3025,3025,3025,3025,1646
|
|
20240724,110400,45755190,3025,3025,3025,3025,18
|
|
20240724,110300,45700740,3025,3025,3025,3025,19
|
|
20240724,110200,45643265,3025,3025,3025,3025,19
|
|
20240724,110100,45585790,3025,3025,3025,3025,18
|
|
20240724,110000,45531340,3025,3025,3025,3025,29
|
|
20240724,105900,45443615,3025,3025,3025,3025,23
|
|
20240724,105800,45374040,3030,3025,3030,3025,20
|
|
20240724,105700,45313535,3025,3025,3025,3025,18
|
|
20240724,105600,45259085,3025,3025,3025,3025,45
|
|
20240724,105500,45122960,3025,3025,3030,3025,219
|
|
20240724,105400,44459485,3025,3025,3030,3025,52
|
|
20240724,105300,44302180,3025,3025,3025,3025,28
|
|
20240724,105200,44217480,3025,3025,3025,3025,178
|
|
20240724,105100,43679030,3025,3025,3025,3025,18
|
|
20240724,105000,43624580,3025,3025,3025,3025,19
|
|
20240724,104900,43567105,3025,3025,3025,3025,97
|
|
20240724,104800,43273680,3025,3030,3030,3025,149
|
|
20240724,104700,42822455,3025,3025,3025,3025,27
|
|
20240724,104600,42740780,3025,3025,3025,3025,19
|
|
20240724,104500,42683305,3030,3025,3030,3025,21
|
|
20240724,104400,42619765,3025,3025,3025,3025,18
|
|
20240724,104300,42565315,3025,3025,3025,3025,19
|
|
20240724,104200,42507840,3025,3025,3025,3025,18
|
|
20240724,104100,42453390,3025,3030,3030,3025,21
|
|
20240724,104000,42389850,3025,3025,3025,3025,29
|
|
20240724,103900,42302125,3025,3025,3030,3025,19
|
|
20240724,103800,42244645,3025,3025,3025,3025,112
|
|
20240724,103700,41905845,3025,3025,3025,3025,18
|
|
20240724,103600,41851395,3025,3025,3025,3025,19
|
|
20240724,103500,41793920,3025,3030,3030,3020,1624
|
|
20240724,103400,36884280,3025,3030,3030,3025,22
|
|
20240724,103300,36817710,3025,3025,3025,3025,10
|
|
20240724,103200,36787460,3025,3030,3030,3025,72
|
|
20240724,103100,36569650,3030,3030,3030,3030,1
|
|
20240724,103000,36566620,3030,3030,3030,3030,2
|
|
20240724,102900,36560560,3030,3030,3030,3030,0
|
|
20240724,102800,36560560,3030,3030,3030,3030,0
|
|
20240724,102700,36560560,3030,3030,3030,3030,0
|
|
20240724,102600,36560560,3030,3030,3030,3030,927
|
|
20240724,102500,33751750,3035,3035,3035,3035,0
|
|
20240724,102400,33751750,3035,3035,3035,3035,21
|
|
20240724,102300,33688015,3035,3035,3035,3035,1
|
|
20240724,102200,33684980,3035,3035,3040,3035,8
|
|
20240724,102100,33660695,3035,3035,3035,3035,18
|
|
20240724,102000,33606065,3030,3030,3030,3030,0
|
|
20240724,101900,33606065,3030,3030,3030,3030,0
|
|
20240724,101800,33606065,3030,3030,3030,3030,0
|
|
20240724,101700,33606065,3030,3030,3030,3030,0
|
|
20240724,101600,33606065,3030,3030,3030,3030,100
|
|
20240724,101500,33303065,3030,3025,3030,3025,78
|
|
20240724,101400,33066740,3030,3030,3030,3030,0
|
|
20240724,101300,33066740,3030,3030,3030,3030,144
|
|
20240724,101200,32630420,3035,3035,3035,3035,1
|
|
20240724,101100,32627385,3035,3035,3035,3035,0
|
|
20240724,101000,32627385,3035,3035,3035,3035,1
|
|
20240724,100900,32624350,3035,3035,3035,3035,0
|
|
20240724,100800,32624350,3035,3035,3035,3035,5
|
|
20240724,100700,32609175,3025,3025,3025,3025,0
|
|
20240724,100600,32609175,3025,3030,3030,3025,2316
|
|
20240724,100500,25599500,3040,3040,3040,3040,1
|
|
20240724,100400,25596460,3040,3040,3040,3040,4
|
|
20240724,100300,25584300,3040,3040,3040,3030,654
|
|
20240724,100200,23602660,3040,3040,3040,3040,5
|
|
20240724,100100,23587460,3040,3040,3040,3040,0
|
|
20240724,100000,23587460,3040,3040,3040,3040,4
|
|
20240724,095900,23575300,3040,3040,3040,3040,0
|
|
20240724,095800,23575300,3040,3040,3040,3040,0
|
|
20240724,095700,23575300,3040,3040,3040,3040,20
|
|
20240724,095600,23514500,3040,3040,3040,3040,0
|
|
20240724,095500,23514500,3040,3040,3040,3040,1
|
|
20240724,095400,23511460,3040,3040,3040,3040,0
|
|
20240724,095300,23511460,3040,3040,3040,3040,0
|
|
20240724,095200,23511460,3040,3040,3040,3040,0
|
|
20240724,095100,23511460,3040,3040,3040,3040,11
|
|
20240724,095000,23478020,3040,3040,3040,3040,0
|
|
20240724,094900,23478020,3040,3040,3040,3040,2
|
|
20240724,094800,23471940,3040,3040,3040,3040,12
|
|
20240724,094700,23435460,3040,3040,3040,3040,27
|
|
20240724,094600,23353380,3040,3040,3040,3040,30
|
|
20240724,094500,23262180,3040,3040,3040,3040,2
|
|
20240724,094400,23256100,3040,3040,3040,3040,8
|
|
20240724,094300,23231780,3040,3040,3040,3040,28
|
|
20240724,094200,23146660,3040,3040,3040,3040,115
|
|
20240724,094100,22797060,3040,3040,3040,3040,21
|
|
20240724,094000,22733220,3040,3040,3040,3040,0
|
|
20240724,093900,22733220,3040,3040,3040,3040,8
|
|
20240724,093800,22708900,3040,3040,3040,3040,5
|
|
20240724,093700,22693700,3040,3040,3040,3040,14
|
|
20240724,093600,22651140,3040,3040,3040,3040,0
|
|
20240724,093500,22651140,3040,3040,3040,3040,2
|
|
20240724,093400,22645060,3030,3035,3035,3030,201
|
|
20240724,093300,22036025,3030,3035,3035,3030,599
|
|
20240724,093200,20219895,3035,3035,3035,3035,64
|
|
20240724,093100,20025655,3040,3040,3040,3040,1
|
|
20240724,093000,20022615,3040,3040,3040,3040,4
|
|
20240724,092900,20010455,3040,3040,3040,3040,1
|
|
20240724,092800,20007415,3040,3040,3040,3040,0
|
|
20240724,092700,20007415,3040,3040,3040,3040,0
|
|
20240724,092600,20007415,3040,3040,3040,3040,1
|
|
20240724,092500,20004375,3040,3040,3040,3040,5
|
|
20240724,092400,19989175,3040,3040,3040,3040,10
|
|
20240724,092300,19958775,3040,3040,3040,3040,5
|
|
20240724,092200,19943575,3040,3040,3040,3040,3
|
|
20240724,092100,19934455,3035,3040,3040,3030,158
|
|
20240724,092000,19455430,3040,3040,3040,3030,3960
|
|
20240724,091900,7421805,3040,3035,3040,3035,3
|
|
20240724,091800,7412690,3040,3040,3040,3040,0
|
|
20240724,091700,7412690,3040,3035,3040,3035,6
|
|
20240724,091600,7394460,3040,3035,3040,3035,3
|
|
20240724,091500,7385345,3040,3035,3040,3035,53
|
|
20240724,091400,7224480,3040,3035,3040,3035,22
|
|
20240724,091300,7157700,3040,3040,3040,3040,1
|
|
20240724,091200,7154660,3040,3040,3040,3035,552
|
|
20240724,091100,5477030,3035,3040,3040,3035,409
|
|
20240724,091000,4234270,3040,3040,3040,3040,1
|
|
20240724,090900,4231230,3040,3040,3040,3040,1
|
|
20240724,090800,4228190,3040,3035,3040,3035,30
|
|
20240724,090700,4137015,3040,3040,3040,3040,151
|
|
20240724,090600,3677975,3045,3045,3045,3045,2
|
|
20240724,090500,3671885,3045,3045,3045,3045,0
|
|
20240724,090400,3671885,3045,3045,3045,3045,2
|
|
20240724,090300,3665795,3035,3045,3045,3035,35
|
|
20240724,090200,3559240,3045,3045,3045,3045,2
|
|
20240724,090100,3553150,3035,3035,3035,3035,0
|
|
20240724,090000,3553150,3035,3045,3045,3035,1169
|