693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,203000,553960470,4115,4115,4115,4115,2064
|
|
20240724,202900,553960470,4115,4115,4115,4115,0
|
|
20240724,202800,553960470,4115,4115,4115,4115,0
|
|
20240724,202700,553960470,4115,4115,4115,4115,0
|
|
20240724,202600,553960470,4115,4115,4115,4115,0
|
|
20240724,202500,553960470,4115,4115,4115,4115,0
|
|
20240724,202400,553960470,4115,4115,4115,4115,0
|
|
20240724,202300,553960470,4115,4115,4115,4115,0
|
|
20240724,202200,553960470,4115,4115,4115,4115,0
|
|
20240724,202100,553960470,4115,4115,4115,4115,0
|
|
20240724,202000,553960470,4115,4115,4115,4115,0
|
|
20240724,201900,553960470,4115,4115,4115,4115,0
|
|
20240724,201800,553960470,4115,4115,4115,4115,0
|
|
20240724,201700,553960470,4115,4115,4115,4115,0
|
|
20240724,201600,553960470,4115,4115,4115,4115,0
|
|
20240724,201500,553960470,4115,4115,4115,4115,0
|
|
20240724,201400,553960470,4115,4115,4115,4115,0
|
|
20240724,201300,553960470,4115,4115,4115,4115,0
|
|
20240724,201200,553960470,4115,4115,4115,4115,0
|
|
20240724,201100,553960470,4115,4115,4115,4115,0
|
|
20240724,201000,553960470,4115,4115,4115,4115,0
|
|
20240724,200900,553960470,4115,4115,4115,4115,0
|
|
20240724,200800,553960470,4115,4115,4115,4115,0
|
|
20240724,200700,553960470,4115,4115,4115,4115,0
|
|
20240724,200600,553960470,4115,4115,4115,4115,0
|
|
20240724,200500,553960470,4115,4115,4115,4115,0
|
|
20240724,200400,553960470,4115,4115,4115,4115,0
|
|
20240724,200300,553960470,4115,4115,4115,4115,0
|
|
20240724,200200,553960470,4115,4115,4115,4115,0
|
|
20240724,200100,553960470,4115,4115,4115,4115,0
|
|
20240724,200000,553960470,4115,4115,4115,4115,2064
|
|
20240724,195900,553960470,4115,4115,4115,4115,0
|
|
20240724,195800,553960470,4115,4115,4115,4115,0
|
|
20240724,195700,553960470,4115,4115,4115,4115,0
|
|
20240724,195600,553960470,4115,4115,4115,4115,0
|
|
20240724,195500,553960470,4115,4115,4115,4115,0
|
|
20240724,195400,553960470,4115,4115,4115,4115,0
|
|
20240724,195300,553960470,4115,4115,4115,4115,0
|
|
20240724,195200,553960470,4115,4115,4115,4115,0
|
|
20240724,195100,553960470,4115,4115,4115,4115,0
|
|
20240724,195000,553960470,4115,4115,4115,4115,0
|
|
20240724,194900,553960470,4115,4115,4115,4115,0
|
|
20240724,194800,553960470,4115,4115,4115,4115,0
|
|
20240724,194700,553960470,4115,4115,4115,4115,0
|
|
20240724,194600,553960470,4115,4115,4115,4115,0
|
|
20240724,194500,553960470,4115,4115,4115,4115,0
|
|
20240724,194400,553960470,4115,4115,4115,4115,0
|
|
20240724,194300,553960470,4115,4115,4115,4115,0
|
|
20240724,194200,553960470,4115,4115,4115,4115,0
|
|
20240724,194100,553960470,4115,4115,4115,4115,0
|
|
20240724,194000,553960470,4115,4115,4115,4115,0
|
|
20240724,193900,553960470,4115,4115,4115,4115,0
|
|
20240724,193800,553960470,4115,4115,4115,4115,0
|
|
20240724,193700,553960470,4115,4115,4115,4115,0
|
|
20240724,193600,553960470,4115,4115,4115,4115,0
|
|
20240724,193500,553960470,4115,4115,4115,4115,0
|
|
20240724,193400,553960470,4115,4115,4115,4115,0
|
|
20240724,193300,553960470,4115,4115,4115,4115,0
|
|
20240724,193200,553960470,4115,4115,4115,4115,0
|
|
20240724,193100,553960470,4115,4115,4115,4115,0
|
|
20240724,193000,553960470,4115,4115,4115,4115,2064
|
|
20240724,192900,553960470,4115,4115,4115,4115,0
|
|
20240724,192800,553960470,4115,4115,4115,4115,0
|
|
20240724,192700,553960470,4115,4115,4115,4115,0
|
|
20240724,192600,553960470,4115,4115,4115,4115,0
|
|
20240724,192500,553960470,4115,4115,4115,4115,0
|
|
20240724,192400,553960470,4115,4115,4115,4115,0
|
|
20240724,192300,553960470,4115,4115,4115,4115,0
|
|
20240724,192200,553960470,4115,4115,4115,4115,0
|
|
20240724,192100,553960470,4115,4115,4115,4115,0
|
|
20240724,192000,553960470,4115,4115,4115,4115,0
|
|
20240724,191900,553960470,4115,4115,4115,4115,0
|
|
20240724,191800,553960470,4115,4115,4115,4115,0
|
|
20240724,191700,553960470,4115,4115,4115,4115,0
|
|
20240724,191600,553960470,4115,4115,4115,4115,0
|
|
20240724,191500,553960470,4115,4115,4115,4115,0
|
|
20240724,191400,553960470,4115,4115,4115,4115,0
|
|
20240724,191300,553960470,4115,4115,4115,4115,0
|
|
20240724,191200,553960470,4115,4115,4115,4115,0
|
|
20240724,191100,553960470,4115,4115,4115,4115,0
|
|
20240724,191000,553960470,4115,4115,4115,4115,0
|
|
20240724,190900,553960470,4115,4115,4115,4115,0
|
|
20240724,190800,553960470,4115,4115,4115,4115,0
|
|
20240724,190700,553960470,4115,4115,4115,4115,0
|
|
20240724,190600,553960470,4115,4115,4115,4115,0
|
|
20240724,190500,553960470,4115,4115,4115,4115,0
|
|
20240724,190400,553960470,4115,4115,4115,4115,0
|
|
20240724,190300,553960470,4115,4115,4115,4115,0
|
|
20240724,190200,553960470,4115,4115,4115,4115,0
|
|
20240724,190100,553960470,4115,4115,4115,4115,0
|
|
20240724,190000,553960470,4115,4115,4115,4115,2064
|
|
20240724,185900,553960470,4115,4115,4115,4115,0
|
|
20240724,185800,553960470,4115,4115,4115,4115,0
|
|
20240724,185700,553960470,4115,4115,4115,4115,0
|
|
20240724,185600,553960470,4115,4115,4115,4115,0
|
|
20240724,185500,553960470,4115,4115,4115,4115,0
|
|
20240724,185400,553960470,4115,4115,4115,4115,0
|
|
20240724,185300,553960470,4115,4115,4115,4115,0
|
|
20240724,185200,553960470,4115,4115,4115,4115,0
|
|
20240724,185100,553960470,4115,4115,4115,4115,0
|
|
20240724,185000,553960470,4115,4115,4115,4115,0
|
|
20240724,184900,553960470,4115,4115,4115,4115,0
|
|
20240724,184800,553960470,4115,4115,4115,4115,0
|
|
20240724,184700,553960470,4115,4115,4115,4115,0
|
|
20240724,184600,553960470,4115,4115,4115,4115,0
|
|
20240724,184500,553960470,4115,4115,4115,4115,0
|
|
20240724,184400,553960470,4115,4115,4115,4115,0
|
|
20240724,184300,553960470,4115,4115,4115,4115,0
|
|
20240724,184200,553960470,4115,4115,4115,4115,0
|
|
20240724,184100,553960470,4115,4115,4115,4115,0
|
|
20240724,184000,553960470,4115,4115,4115,4115,0
|
|
20240724,183900,553960470,4115,4115,4115,4115,0
|
|
20240724,183800,553960470,4115,4115,4115,4115,0
|
|
20240724,183700,553960470,4115,4115,4115,4115,0
|
|
20240724,183600,553960470,4115,4115,4115,4115,0
|
|
20240724,183500,553960470,4115,4115,4115,4115,0
|
|
20240724,183400,553960470,4115,4115,4115,4115,0
|
|
20240724,183300,553960470,4115,4115,4115,4115,0
|
|
20240724,183200,553960470,4115,4115,4115,4115,0
|
|
20240724,183100,553960470,4115,4115,4115,4115,0
|
|
20240724,183000,553960470,4115,4115,4115,4115,2064
|
|
20240724,182900,553960470,4115,4115,4115,4115,0
|
|
20240724,182800,553960470,4115,4115,4115,4115,0
|
|
20240724,182700,553960470,4115,4115,4115,4115,0
|
|
20240724,182600,553960470,4115,4115,4115,4115,0
|
|
20240724,182500,553960470,4115,4115,4115,4115,0
|
|
20240724,182400,553960470,4115,4115,4115,4115,0
|
|
20240724,182300,553960470,4115,4115,4115,4115,0
|
|
20240724,182200,553960470,4115,4115,4115,4115,0
|
|
20240724,182100,553960470,4115,4115,4115,4115,0
|
|
20240724,182000,553960470,4115,4115,4115,4115,0
|
|
20240724,181900,553960470,4115,4115,4115,4115,0
|
|
20240724,181800,553960470,4115,4115,4115,4115,0
|
|
20240724,181700,553960470,4115,4115,4115,4115,0
|
|
20240724,181600,553960470,4115,4115,4115,4115,0
|
|
20240724,181500,553960470,4115,4115,4115,4115,0
|
|
20240724,181400,553960470,4115,4115,4115,4115,0
|
|
20240724,181300,553960470,4115,4115,4115,4115,0
|
|
20240724,181200,553960470,4115,4115,4115,4115,0
|
|
20240724,181100,553960470,4115,4115,4115,4115,0
|
|
20240724,181000,553960470,4115,4115,4115,4115,0
|
|
20240724,180900,553960470,4115,4115,4115,4115,0
|
|
20240724,180800,553960470,4115,4115,4115,4115,0
|
|
20240724,180700,553960470,4115,4115,4115,4115,0
|
|
20240724,180600,553960470,4115,4115,4115,4115,0
|
|
20240724,180500,553960470,4115,4115,4115,4115,0
|
|
20240724,180400,553960470,4115,4115,4115,4115,0
|
|
20240724,180300,553960470,4115,4115,4115,4115,0
|
|
20240724,180200,553960470,4115,4115,4115,4115,0
|
|
20240724,180100,553960470,4115,4115,4115,4115,0
|
|
20240724,180000,553960470,4115,4115,4115,4115,2064
|
|
20240724,175900,553960470,4115,4115,4115,4115,0
|
|
20240724,175800,553960470,4115,4115,4115,4115,0
|
|
20240724,175700,553960470,4115,4115,4115,4115,0
|
|
20240724,175600,553960470,4115,4115,4115,4115,0
|
|
20240724,175500,553960470,4115,4115,4115,4115,0
|
|
20240724,175400,553960470,4115,4115,4115,4115,0
|
|
20240724,175300,553960470,4115,4115,4115,4115,0
|
|
20240724,175200,553960470,4115,4115,4115,4115,0
|
|
20240724,175100,553960470,4115,4115,4115,4115,0
|
|
20240724,175000,553960470,4115,4115,4115,4115,0
|
|
20240724,174900,553960470,4115,4115,4115,4115,0
|
|
20240724,174800,553960470,4115,4115,4115,4115,0
|
|
20240724,174700,553960470,4115,4115,4115,4115,0
|
|
20240724,174600,553960470,4115,4115,4115,4115,0
|
|
20240724,174500,553960470,4115,4115,4115,4115,0
|
|
20240724,174400,553960470,4115,4115,4115,4115,0
|
|
20240724,174300,553960470,4115,4115,4115,4115,0
|
|
20240724,174200,553960470,4115,4115,4115,4115,0
|
|
20240724,174100,553960470,4115,4115,4115,4115,0
|
|
20240724,174000,553960470,4115,4115,4115,4115,0
|
|
20240724,173900,553960470,4115,4115,4115,4115,0
|
|
20240724,173800,553960470,4115,4115,4115,4115,0
|
|
20240724,173700,553960470,4115,4115,4115,4115,0
|
|
20240724,173600,553960470,4115,4115,4115,4115,0
|
|
20240724,173500,553960470,4115,4115,4115,4115,0
|
|
20240724,173400,553960470,4115,4115,4115,4115,0
|
|
20240724,173300,553960470,4115,4115,4115,4115,0
|
|
20240724,173200,553960470,4115,4115,4115,4115,0
|
|
20240724,173100,553960470,4115,4115,4115,4115,0
|
|
20240724,173000,553960470,4115,4115,4115,4115,2064
|
|
20240724,172900,553960470,4115,4115,4115,4115,0
|
|
20240724,172800,553960470,4115,4115,4115,4115,0
|
|
20240724,172700,553960470,4115,4115,4115,4115,0
|
|
20240724,172600,553960470,4115,4115,4115,4115,0
|
|
20240724,172500,553960470,4115,4115,4115,4115,0
|
|
20240724,172400,553960470,4115,4115,4115,4115,0
|
|
20240724,172300,553960470,4115,4115,4115,4115,0
|
|
20240724,172200,553960470,4115,4115,4115,4115,0
|
|
20240724,172100,553960470,4115,4115,4115,4115,0
|
|
20240724,172000,553960470,4115,4115,4115,4115,0
|
|
20240724,171900,553960470,4115,4115,4115,4115,0
|
|
20240724,171800,553960470,4115,4115,4115,4115,0
|
|
20240724,171700,553960470,4115,4115,4115,4115,0
|
|
20240724,171600,553960470,4115,4115,4115,4115,0
|
|
20240724,171500,553960470,4115,4115,4115,4115,0
|
|
20240724,171400,553960470,4115,4115,4115,4115,0
|
|
20240724,171300,553960470,4115,4115,4115,4115,0
|
|
20240724,171200,553960470,4115,4115,4115,4115,0
|
|
20240724,171100,553960470,4115,4115,4115,4115,0
|
|
20240724,171000,553960470,4115,4115,4115,4115,0
|
|
20240724,170900,553960470,4115,4115,4115,4115,0
|
|
20240724,170800,553960470,4115,4115,4115,4115,0
|
|
20240724,170700,553960470,4115,4115,4115,4115,0
|
|
20240724,170600,553960470,4115,4115,4115,4115,0
|
|
20240724,170500,553960470,4115,4115,4115,4115,0
|
|
20240724,170400,553960470,4115,4115,4115,4115,0
|
|
20240724,170300,553960470,4115,4115,4115,4115,0
|
|
20240724,170200,553960470,4115,4115,4115,4115,0
|
|
20240724,170100,553960470,4115,4115,4115,4115,0
|
|
20240724,170000,553960470,4115,4115,4115,4115,2064
|
|
20240724,165900,553960470,4115,4115,4115,4115,0
|
|
20240724,165800,553960470,4115,4115,4115,4115,0
|
|
20240724,165700,553960470,4115,4115,4115,4115,0
|
|
20240724,165600,553960470,4115,4115,4115,4115,0
|
|
20240724,165500,553960470,4115,4115,4115,4115,0
|
|
20240724,165400,553960470,4115,4115,4115,4115,0
|
|
20240724,165300,553960470,4115,4115,4115,4115,0
|
|
20240724,165200,553960470,4115,4115,4115,4115,0
|
|
20240724,165100,553960470,4115,4115,4115,4115,0
|
|
20240724,165000,553960470,4115,4115,4115,4115,0
|
|
20240724,164900,553960470,4115,4115,4115,4115,0
|
|
20240724,164800,553960470,4115,4115,4115,4115,0
|
|
20240724,164700,553960470,4115,4115,4115,4115,0
|
|
20240724,164600,553960470,4115,4115,4115,4115,0
|
|
20240724,164500,553960470,4115,4115,4115,4115,0
|
|
20240724,164400,553960470,4115,4115,4115,4115,0
|
|
20240724,164300,553960470,4115,4115,4115,4115,0
|
|
20240724,164200,553960470,4115,4115,4115,4115,0
|
|
20240724,164100,553960470,4115,4115,4115,4115,0
|
|
20240724,164000,553960470,4115,4115,4115,4115,0
|
|
20240724,163900,553960470,4115,4115,4115,4115,0
|
|
20240724,163800,553960470,4115,4115,4115,4115,0
|
|
20240724,163700,553960470,4115,4115,4115,4115,0
|
|
20240724,163600,553960470,4115,4115,4115,4115,0
|
|
20240724,163500,553960470,4115,4115,4115,4115,0
|
|
20240724,163400,553960470,4115,4115,4115,4115,0
|
|
20240724,163300,553960470,4115,4115,4115,4115,0
|
|
20240724,163200,553960470,4115,4115,4115,4115,0
|
|
20240724,163100,553960470,4115,4115,4115,4115,0
|
|
20240724,163000,553960470,4115,4115,4115,4115,2064
|
|
20240724,162900,553960470,4115,4115,4115,4115,0
|
|
20240724,162800,553960470,4115,4115,4115,4115,0
|
|
20240724,162700,553960470,4115,4115,4115,4115,0
|
|
20240724,162600,553960470,4115,4115,4115,4115,0
|
|
20240724,162500,553960470,4115,4115,4115,4115,0
|
|
20240724,162400,553960470,4115,4115,4115,4115,0
|
|
20240724,162300,553960470,4115,4115,4115,4115,0
|
|
20240724,162200,553960470,4115,4115,4115,4115,0
|
|
20240724,162100,553960470,4115,4115,4115,4115,0
|
|
20240724,162000,553960470,4115,4115,4115,4115,0
|
|
20240724,161900,553960470,4115,4115,4115,4115,0
|
|
20240724,161800,553960470,4115,4115,4115,4115,0
|
|
20240724,161700,553960470,4115,4115,4115,4115,0
|
|
20240724,161600,553960470,4115,4115,4115,4115,0
|
|
20240724,161500,553960470,4115,4115,4115,4115,0
|
|
20240724,161400,553960470,4115,4115,4115,4115,0
|
|
20240724,161300,553960470,4115,4115,4115,4115,0
|
|
20240724,161200,553960470,4115,4115,4115,4115,0
|
|
20240724,161100,553960470,4115,4115,4115,4115,0
|
|
20240724,161000,553960470,4115,4115,4115,4115,0
|
|
20240724,160900,553960470,4115,4115,4115,4115,0
|
|
20240724,160800,553960470,4115,4115,4115,4115,0
|
|
20240724,160700,553960470,4115,4115,4115,4115,0
|
|
20240724,160600,553960470,4115,4115,4115,4115,0
|
|
20240724,160500,553960470,4115,4115,4115,4115,0
|
|
20240724,160400,553960470,4115,4115,4115,4115,0
|
|
20240724,160300,553960470,4115,4115,4115,4115,0
|
|
20240724,160200,553960470,4115,4115,4115,4115,0
|
|
20240724,160100,553960470,4115,4115,4115,4115,0
|
|
20240724,160000,553960470,4115,4115,4115,4115,2064
|
|
20240724,155900,553960470,4115,4115,4115,4115,0
|
|
20240724,155800,553960470,4115,4115,4115,4115,0
|
|
20240724,155700,553960470,4115,4115,4115,4115,0
|
|
20240724,155600,553960470,4115,4115,4115,4115,0
|
|
20240724,155500,553960470,4115,4115,4115,4115,0
|
|
20240724,155400,553960470,4115,4115,4115,4115,0
|
|
20240724,155300,553960470,4115,4115,4115,4115,0
|
|
20240724,155200,553960470,4115,4115,4115,4115,0
|
|
20240724,155100,553960470,4115,4115,4115,4115,0
|
|
20240724,155000,553960470,4115,4115,4115,4115,0
|
|
20240724,154900,553960470,4115,4115,4115,4115,0
|
|
20240724,154800,553960470,4115,4115,4115,4115,0
|
|
20240724,154700,553960470,4115,4115,4115,4115,0
|
|
20240724,154600,553960470,4115,4115,4115,4115,0
|
|
20240724,154500,553960470,4115,4115,4115,4115,0
|
|
20240724,154400,553960470,4115,4115,4115,4115,0
|
|
20240724,154300,553960470,4115,4115,4115,4115,0
|
|
20240724,154200,553960470,4115,4115,4115,4115,0
|
|
20240724,154100,553960470,4115,4115,4115,4115,0
|
|
20240724,154000,553960470,4115,4115,4115,4115,0
|
|
20240724,153900,553960470,4115,4115,4115,4115,0
|
|
20240724,153800,553960470,4115,4115,4115,4115,0
|
|
20240724,153700,553960470,4115,4115,4115,4115,0
|
|
20240724,153600,553960470,4115,4115,4115,4115,0
|
|
20240724,153500,553960470,4115,4115,4115,4115,0
|
|
20240724,153400,553960470,4115,4115,4115,4115,0
|
|
20240724,153300,553960470,4115,4115,4115,4115,0
|
|
20240724,153200,553960470,4115,4115,4115,4115,0
|
|
20240724,153100,553960470,4115,4115,4115,4115,0
|
|
20240724,153000,553960470,4115,4115,4115,4115,4128
|
|
20240724,152900,545467110,4070,4070,4070,4070,0
|
|
20240724,152800,545467110,4070,4070,4070,4070,0
|
|
20240724,152700,545467110,4070,4070,4070,4070,0
|
|
20240724,152600,545467110,4070,4070,4070,4070,0
|
|
20240724,152500,545467110,4070,4070,4070,4070,0
|
|
20240724,152400,545467110,4070,4070,4070,4070,0
|
|
20240724,152300,545467110,4070,4070,4070,4070,0
|
|
20240724,152200,545467110,4070,4070,4070,4070,0
|
|
20240724,152100,545467110,4070,4070,4070,4070,0
|
|
20240724,152000,545467110,4070,4070,4070,4070,0
|
|
20240724,151900,545467110,4070,4080,4095,4065,2156
|
|
20240724,151800,536671770,4080,4095,4095,4080,282
|
|
20240724,151700,535521195,4085,4085,4090,4085,441
|
|
20240724,151600,533719695,4095,4085,4095,4085,237
|
|
20240724,151500,532749250,4095,4095,4095,4095,0
|
|
20240724,151400,532749250,4095,4095,4095,4095,1
|
|
20240724,151300,532745155,4085,4085,4085,4085,0
|
|
20240724,151200,532745155,4085,4085,4085,4085,1
|
|
20240724,151100,532741070,4115,4115,4115,4115,0
|
|
20240724,151000,532741070,4115,4115,4115,4115,0
|
|
20240724,150900,532741070,4115,4115,4115,4115,0
|
|
20240724,150800,532741070,4115,4080,4115,4080,4655
|
|
20240724,150700,513587425,4080,4075,4080,4075,366
|
|
20240724,150600,512094325,4070,4070,4070,4070,0
|
|
20240724,150500,512094325,4070,4080,4080,4070,10
|
|
20240724,150400,512053600,4095,4095,4095,4095,0
|
|
20240724,150300,512053600,4095,4095,4095,4095,0
|
|
20240724,150200,512053600,4095,4095,4095,4095,0
|
|
20240724,150100,512053600,4095,4095,4095,4095,0
|
|
20240724,150000,512053600,4095,4100,4100,4095,3
|
|
20240724,145900,512041310,4065,4065,4065,4065,0
|
|
20240724,145800,512041310,4065,4070,4070,4065,438
|
|
20240724,145700,510258670,4070,4075,4075,4070,277
|
|
20240724,145600,509130225,4075,4075,4075,4075,13
|
|
20240724,145500,509077250,4075,4075,4075,4075,106
|
|
20240724,145400,508645300,4080,4080,4080,4080,0
|
|
20240724,145300,508645300,4080,4080,4080,4080,0
|
|
20240724,145200,508645300,4080,4095,4120,4075,1211
|
|
20240724,145100,503699885,4090,4090,4090,4090,0
|
|
20240724,145000,503699885,4090,4090,4090,4090,0
|
|
20240724,144900,503699885,4090,4090,4090,4090,0
|
|
20240724,144800,503699885,4090,4090,4090,4090,1
|
|
20240724,144700,503695795,4100,4100,4100,4100,0
|
|
20240724,144600,503695795,4100,4100,4100,4100,0
|
|
20240724,144500,503695795,4100,4095,4100,4095,8
|
|
20240724,144400,503663025,4110,4110,4110,4110,0
|
|
20240724,144300,503663025,4110,4110,4110,4110,0
|
|
20240724,144200,503663025,4110,4090,4110,4085,42
|
|
20240724,144100,503491220,4085,4085,4085,4085,0
|
|
20240724,144000,503491220,4085,4085,4085,4085,0
|
|
20240724,143900,503491220,4085,4085,4085,4085,0
|
|
20240724,143800,503491220,4085,4085,4085,4085,1
|
|
20240724,143700,503487135,4085,4085,4085,4085,30
|
|
20240724,143600,503364585,4080,4080,4080,4080,0
|
|
20240724,143500,503364585,4080,4085,4085,4080,11
|
|
20240724,143400,503319655,4080,4080,4080,4080,28
|
|
20240724,143300,503205415,4120,4120,4120,4120,0
|
|
20240724,143200,503205415,4120,4120,4120,4120,0
|
|
20240724,143100,503205415,4120,4120,4120,4120,0
|
|
20240724,143000,503205415,4120,4120,4120,4120,0
|
|
20240724,142900,503205415,4120,4120,4120,4120,0
|
|
20240724,142800,503205415,4120,4120,4120,4120,0
|
|
20240724,142700,503205415,4120,4120,4120,4120,0
|
|
20240724,142600,503205415,4120,4120,4120,4120,0
|
|
20240724,142500,503205415,4120,4120,4120,4120,0
|
|
20240724,142400,503205415,4120,4120,4120,4120,0
|
|
20240724,142300,503205415,4120,4080,4120,4080,540
|
|
20240724,142200,500990960,4080,4065,4080,4065,268
|
|
20240724,142100,499901470,4070,4095,4095,4070,379
|
|
20240724,142000,498353260,4095,4095,4095,4095,0
|
|
20240724,141900,498353260,4095,4085,4095,4085,4
|
|
20240724,141800,498336900,4065,4065,4105,4065,209
|
|
20240724,141700,497487205,4055,4060,4060,4050,6
|
|
20240724,141600,497462880,4065,4065,4065,4065,0
|
|
20240724,141500,497462880,4065,4065,4065,4065,0
|
|
20240724,141400,497462880,4065,4065,4065,4065,0
|
|
20240724,141300,497462880,4065,4065,4065,4065,0
|
|
20240724,141200,497462880,4065,4065,4065,4065,0
|
|
20240724,141100,497462880,4065,4065,4065,4065,0
|
|
20240724,141000,497462880,4065,4055,4065,4055,2
|
|
20240724,140900,497454760,4045,4055,4065,4045,301
|
|
20240724,140800,496237185,4055,4055,4055,4055,0
|
|
20240724,140700,496237185,4055,4055,4055,4055,580
|
|
20240724,140600,493885285,4060,4060,4060,4060,0
|
|
20240724,140500,493885285,4060,4035,4060,4035,71
|
|
20240724,140400,493598705,4040,4040,4040,4040,0
|
|
20240724,140300,493598705,4040,4060,4060,4040,1042
|
|
20240724,140200,489378765,4060,4060,4060,4060,0
|
|
20240724,140100,489378765,4060,4060,4060,4060,65
|
|
20240724,140000,489114865,4070,4070,4070,4070,0
|
|
20240724,135900,489114865,4070,4070,4070,4070,0
|
|
20240724,135800,489114865,4070,4070,4070,4070,1
|
|
20240724,135700,489110795,4075,4075,4075,4075,0
|
|
20240724,135600,489110795,4075,4070,4075,4060,3002
|
|
20240724,135500,476907195,4080,4070,4080,4070,11
|
|
20240724,135400,476862325,4060,4070,4080,4060,611
|
|
20240724,135300,474379475,4060,4060,4060,4060,500
|
|
20240724,135200,472349475,4060,4060,4060,4060,0
|
|
20240724,135100,472349475,4060,4040,4060,4040,1263
|
|
20240724,135000,467234145,4035,4035,4035,4035,0
|
|
20240724,134900,467234145,4035,4035,4040,4035,1398
|
|
20240724,134800,461590225,4025,4025,4025,4025,0
|
|
20240724,134700,461590225,4025,4040,4060,4015,5582
|
|
20240724,134600,439116530,4040,4040,4040,4040,0
|
|
20240724,134500,439116530,4040,4040,4040,4040,0
|
|
20240724,134400,439116530,4040,4040,4040,4040,0
|
|
20240724,134300,439116530,4040,4040,4040,4040,70
|
|
20240724,134200,438833730,4045,4045,4045,4045,0
|
|
20240724,134100,438833730,4045,4045,4045,4045,3
|
|
20240724,134000,438821595,4060,4060,4060,4060,0
|
|
20240724,133900,438821595,4060,4060,4065,4030,2734
|
|
20240724,133800,427765845,4060,4070,4070,4060,456
|
|
20240724,133700,425910505,4075,4075,4075,4075,100
|
|
20240724,133600,425503005,4080,4080,4080,4080,105
|
|
20240724,133500,425074605,4085,4085,4085,4085,7
|
|
20240724,133400,425046010,4085,4090,4090,4085,2048
|
|
20240724,133300,416670190,4090,4090,4090,4090,109
|
|
20240724,133200,416224380,4090,4090,4090,4090,112
|
|
20240724,133100,415766300,4120,4120,4120,4120,0
|
|
20240724,133000,415766300,4120,4120,4120,4120,0
|
|
20240724,132900,415766300,4120,4080,4120,4080,2
|
|
20240724,132800,415758100,4070,4060,4075,4060,471
|
|
20240724,132700,413840960,4060,4060,4060,4060,6
|
|
20240724,132600,413816600,4065,4095,4095,4065,465
|
|
20240724,132500,411921885,4085,4090,4135,4080,1357
|
|
20240724,132400,406371010,4115,4045,4135,4045,3385
|
|
20240724,132300,392653845,4030,4080,4080,4030,7033
|
|
20240724,132200,364110280,4070,4110,4115,4070,3014
|
|
20240724,132100,351780955,4115,4125,4145,4115,664
|
|
20240724,132000,349044880,4125,4150,4150,4125,3126
|
|
20240724,131900,336095870,4155,4170,4170,4145,1506
|
|
20240724,131800,329842630,4180,4190,4190,4170,1031
|
|
20240724,131700,325531200,4190,4190,4190,4185,229
|
|
20240724,131600,324572080,4185,4185,4185,4185,0
|
|
20240724,131500,324572080,4185,4190,4190,4180,358
|
|
20240724,131400,323074510,4195,4205,4205,4195,1384
|
|
20240724,131300,317260655,4210,4210,4210,4210,0
|
|
20240724,131200,317260655,4210,4215,4220,4210,1293
|
|
20240724,131100,311813185,4215,4205,4215,4205,118
|
|
20240724,131000,311316565,4205,4215,4215,4195,2316
|
|
20240724,130900,301563270,4215,4220,4220,4215,1501
|
|
20240724,130800,295231300,4220,4190,4220,4190,2897
|
|
20240724,130700,283042080,4195,4185,4195,4185,319
|
|
20240724,130600,281704450,4180,4165,4180,4165,502
|
|
20240724,130500,279607610,4165,4165,4165,4165,0
|
|
20240724,130400,279607610,4165,4165,4165,4165,0
|
|
20240724,130300,279607610,4165,4165,4165,4165,0
|
|
20240724,130200,279607610,4165,4155,4165,4155,470
|
|
20240724,130100,277653660,4155,4155,4155,4155,0
|
|
20240724,130000,277653660,4155,4155,4155,4155,0
|
|
20240724,125900,277653660,4155,4155,4155,4155,248
|
|
20240724,125800,276623220,4160,4175,4175,4160,431
|
|
20240724,125700,274829570,4175,4175,4175,4175,40
|
|
20240724,125600,274662570,4180,4175,4180,4175,182
|
|
20240724,125500,273902715,4180,4180,4180,4180,0
|
|
20240724,125400,273902715,4180,4180,4180,4180,334
|
|
20240724,125300,272506595,4180,4170,4180,4170,287
|
|
20240724,125200,271308700,4175,4175,4175,4175,0
|
|
20240724,125100,271308700,4175,4170,4175,4170,9
|
|
20240724,125000,271271165,4160,4160,4160,4160,1
|
|
20240724,124900,271267005,4160,4160,4160,4160,0
|
|
20240724,124800,271267005,4160,4160,4160,4160,0
|
|
20240724,124700,271267005,4160,4160,4160,4160,52
|
|
20240724,124600,271050685,4160,4165,4165,4160,104
|
|
20240724,124500,270617555,4165,4165,4165,4165,96
|
|
20240724,124400,270217715,4165,4165,4165,4165,2
|
|
20240724,124300,270209385,4160,4160,4160,4160,3
|
|
20240724,124200,270196905,4160,4165,4165,4160,3367
|
|
20240724,124100,256189835,4165,4165,4165,4165,66
|
|
20240724,124000,255914945,4165,4165,4165,4165,6
|
|
20240724,123900,255889955,4160,4160,4160,4160,0
|
|
20240724,123800,255889955,4160,4160,4160,4160,0
|
|
20240724,123700,255889955,4160,4160,4160,4160,0
|
|
20240724,123600,255889955,4160,4160,4160,4160,1
|
|
20240724,123500,255885795,4170,4170,4170,4170,0
|
|
20240724,123400,255885795,4170,4170,4170,4170,0
|
|
20240724,123300,255885795,4170,4170,4170,4170,0
|
|
20240724,123200,255885795,4170,4170,4170,4170,0
|
|
20240724,123100,255885795,4170,4170,4170,4170,1
|
|
20240724,123000,255881625,4170,4170,4170,4170,0
|
|
20240724,122900,255881625,4170,4165,4170,4165,138
|
|
20240724,122800,255306315,4190,4165,4190,4165,780
|
|
20240724,122700,252038635,4165,4165,4165,4165,0
|
|
20240724,122600,252038635,4165,4165,4165,4165,0
|
|
20240724,122500,252038635,4165,4165,4165,4165,3
|
|
20240724,122400,252026140,4160,4165,4165,4160,647
|
|
20240724,122300,249334590,4165,4165,4165,4165,143
|
|
20240724,122200,248738995,4165,4165,4165,4165,0
|
|
20240724,122100,248738995,4165,4165,4165,4165,0
|
|
20240724,122000,248738995,4165,4165,4165,4165,8
|
|
20240724,121900,248705675,4165,4165,4165,4165,0
|
|
20240724,121800,248705675,4165,4160,4165,4160,176
|
|
20240724,121700,247973510,4155,4155,4155,4155,24
|
|
20240724,121600,247873790,4150,4150,4150,4150,18
|
|
20240724,121500,247799090,4145,4145,4145,4145,0
|
|
20240724,121400,247799090,4145,4145,4145,4145,0
|
|
20240724,121300,247799090,4145,4145,4145,4145,0
|
|
20240724,121200,247799090,4145,4145,4145,4145,54
|
|
20240724,121100,247575260,4150,4150,4150,4150,0
|
|
20240724,121000,247575260,4150,4150,4150,4150,0
|
|
20240724,120900,247575260,4150,4150,4150,4150,0
|
|
20240724,120800,247575260,4150,4150,4150,4150,0
|
|
20240724,120700,247575260,4150,4150,4150,4150,0
|
|
20240724,120600,247575260,4150,4150,4150,4150,1
|
|
20240724,120500,247571110,4155,4155,4155,4155,54
|
|
20240724,120400,247346740,4190,4145,4190,4145,1128
|
|
20240724,120300,242645445,4140,4140,4140,4140,187
|
|
20240724,120200,241871265,4135,4135,4135,4135,0
|
|
20240724,120100,241871265,4135,4135,4135,4135,3
|
|
20240724,120000,241858860,4140,4140,4140,4140,0
|
|
20240724,115900,241858860,4140,4140,4140,4140,2
|
|
20240724,115800,241850580,4130,4130,4130,4130,7
|
|
20240724,115700,241821670,4140,4140,4140,4140,2
|
|
20240724,115600,241813390,4135,4135,4135,4135,1
|
|
20240724,115500,241809255,4140,4125,4140,4125,95
|
|
20240724,115400,241417050,4125,4125,4125,4125,558
|
|
20240724,115300,239115300,4140,4130,4140,4130,8
|
|
20240724,115200,239082220,4130,4130,4130,4130,54
|
|
20240724,115100,238859200,4130,4125,4130,4125,4
|
|
20240724,115000,238842695,4120,4120,4120,4120,5
|
|
20240724,114900,238822095,4130,4130,4130,4130,0
|
|
20240724,114800,238822095,4130,4130,4130,4130,0
|
|
20240724,114700,238822095,4130,4115,4135,4110,2145
|
|
20240724,114600,230005430,4110,4100,4110,4100,77
|
|
20240724,114500,229689365,4100,4100,4110,4095,2118
|
|
20240724,114400,220985430,4110,4110,4110,4110,0
|
|
20240724,114300,220985430,4110,4110,4110,4110,0
|
|
20240724,114200,220985430,4110,4110,4110,4110,0
|
|
20240724,114100,220985430,4110,4095,4110,4095,1001
|
|
20240724,114000,216871820,4110,4110,4110,4110,0
|
|
20240724,113900,216871820,4110,4110,4110,4110,0
|
|
20240724,113800,216871820,4110,4110,4110,4110,0
|
|
20240724,113700,216871820,4110,4110,4110,4110,0
|
|
20240724,113600,216871820,4110,4110,4110,4110,0
|
|
20240724,113500,216871820,4110,4100,4110,4100,6
|
|
20240724,113400,216847195,4110,4100,4110,4095,37
|
|
20240724,113300,216695170,4110,4110,4110,4110,0
|
|
20240724,113200,216695170,4110,4110,4110,4110,0
|
|
20240724,113100,216695170,4110,4095,4110,4095,427
|
|
20240724,113000,214942325,4095,4095,4095,4095,0
|
|
20240724,112900,214942325,4095,4095,4095,4095,0
|
|
20240724,112800,214942325,4095,4095,4095,4095,0
|
|
20240724,112700,214942325,4095,4095,4095,4095,0
|
|
20240724,112600,214942325,4095,4095,4095,4095,0
|
|
20240724,112500,214942325,4095,4095,4095,4095,5
|
|
20240724,112400,214921850,4095,4095,4095,4095,95
|
|
20240724,112300,214532825,4095,4095,4095,4095,0
|
|
20240724,112200,214532825,4095,4095,4095,4095,0
|
|
20240724,112100,214532825,4095,4095,4095,4095,3
|
|
20240724,112000,214520540,4090,4090,4090,4090,0
|
|
20240724,111900,214520540,4090,4095,4095,4090,381
|
|
20240724,111800,212961560,4100,4100,4100,4100,151
|
|
20240724,111700,212342460,4100,4100,4100,4100,232
|
|
20240724,111600,211391260,4100,4100,4100,4100,0
|
|
20240724,111500,211391260,4100,4100,4100,4100,1
|
|
20240724,111400,211387160,4095,4095,4095,4095,0
|
|
20240724,111300,211387160,4095,4095,4095,4095,0
|
|
20240724,111200,211387160,4095,4095,4095,4095,4
|
|
20240724,111100,211370780,4095,4095,4095,4095,0
|
|
20240724,111000,211370780,4095,4095,4095,4095,20
|
|
20240724,110900,211288880,4090,4090,4090,4090,0
|
|
20240724,110800,211288880,4090,4090,4090,4090,0
|
|
20240724,110700,211288880,4090,4090,4090,4090,0
|
|
20240724,110600,211288880,4090,4090,4090,4090,0
|
|
20240724,110500,211288880,4090,4090,4090,4090,0
|
|
20240724,110400,211288880,4090,4090,4090,4090,13
|
|
20240724,110300,211235710,4090,4090,4090,4090,0
|
|
20240724,110200,211235710,4090,4090,4090,4090,114
|
|
20240724,110100,210769450,4080,4085,4085,4080,513
|
|
20240724,110000,208676405,4085,4085,4085,4085,1
|
|
20240724,105900,208672320,4090,4090,4090,4090,11
|
|
20240724,105800,208627330,4085,4085,4085,4085,0
|
|
20240724,105700,208627330,4085,4085,4085,4085,369
|
|
20240724,105600,207119965,4085,4085,4085,4085,8
|
|
20240724,105500,207087285,4085,4080,4085,4080,11
|
|
20240724,105400,207042375,4085,4085,4085,4085,440
|
|
20240724,105300,205244975,4085,4085,4085,4085,0
|
|
20240724,105200,205244975,4085,4085,4085,4085,0
|
|
20240724,105100,205244975,4085,4085,4085,4085,667
|
|
20240724,105000,202520280,4085,4085,4085,4085,0
|
|
20240724,104900,202520280,4085,4085,4085,4085,0
|
|
20240724,104800,202520280,4085,4085,4085,4085,0
|
|
20240724,104700,202520280,4085,4090,4090,4085,77
|
|
20240724,104600,202205355,4090,4090,4090,4090,0
|
|
20240724,104500,202205355,4090,4090,4090,4090,35
|
|
20240724,104400,202062205,4085,4085,4090,4085,1001
|
|
20240724,104300,197968280,4090,4085,4090,4085,551
|
|
20240724,104200,195716955,4090,4090,4090,4090,0
|
|
20240724,104100,195716955,4090,4090,4090,4090,238
|
|
20240724,104000,194743535,4090,4090,4090,4090,0
|
|
20240724,103900,194743535,4090,4090,4090,4090,0
|
|
20240724,103800,194743535,4090,4090,4090,4090,0
|
|
20240724,103700,194743535,4090,4090,4090,4090,0
|
|
20240724,103600,194743535,4090,4090,4090,4090,0
|
|
20240724,103500,194743535,4090,4090,4090,4090,0
|
|
20240724,103400,194743535,4090,4090,4090,4090,0
|
|
20240724,103300,194743535,4090,4100,4100,4090,68
|
|
20240724,103200,194465295,4100,4100,4100,4100,1
|
|
20240724,103100,194461195,4105,4105,4105,4105,88
|
|
20240724,103000,194099955,4110,4110,4115,4110,29
|
|
20240724,102900,193980635,4100,4100,4100,4100,0
|
|
20240724,102800,193980635,4100,4100,4100,4100,122
|
|
20240724,102700,193480435,4090,4090,4090,4090,0
|
|
20240724,102600,193480435,4090,4090,4090,4090,102
|
|
20240724,102500,193063255,4085,4085,4085,4085,0
|
|
20240724,102400,193063255,4085,4085,4085,4085,0
|
|
20240724,102300,193063255,4085,4085,4085,4085,0
|
|
20240724,102200,193063255,4085,4085,4085,4085,0
|
|
20240724,102100,193063255,4085,4085,4085,4085,223
|
|
20240724,102000,192152300,4080,4080,4080,4080,1
|
|
20240724,101900,192148220,4080,4080,4080,4080,0
|
|
20240724,101800,192148220,4080,4080,4080,4080,168
|
|
20240724,101700,191462780,4080,4080,4080,4080,32
|
|
20240724,101600,191332220,4080,4080,4080,4080,0
|
|
20240724,101500,191332220,4080,4080,4080,4080,292
|
|
20240724,101400,190140860,4085,4085,4085,4085,0
|
|
20240724,101300,190140860,4085,4085,4085,4085,887
|
|
20240724,101200,186517465,4085,4090,4090,4085,601
|
|
20240724,101100,184061680,4085,4085,4085,4085,2
|
|
20240724,101000,184053510,4090,4090,4090,4090,78
|
|
20240724,100900,183734490,4090,4090,4090,4090,400
|
|
20240724,100800,182098490,4090,4090,4090,4090,0
|
|
20240724,100700,182098490,4090,4090,4090,4090,0
|
|
20240724,100600,182098490,4090,4095,4095,4090,2491
|
|
20240724,100500,171910240,4095,4095,4095,4095,0
|
|
20240724,100400,171910240,4095,4095,4095,4095,0
|
|
20240724,100300,171910240,4095,4095,4095,4095,1000
|
|
20240724,100200,167815240,4100,4100,4100,4100,0
|
|
20240724,100100,167815240,4100,4100,4100,4100,0
|
|
20240724,100000,167815240,4100,4100,4100,4100,1
|
|
20240724,095900,167811140,4100,4100,4100,4100,0
|
|
20240724,095800,167811140,4100,4110,4110,4100,646
|
|
20240724,095700,165157570,4105,4105,4105,4105,312
|
|
20240724,095600,163876810,4105,4105,4105,4105,0
|
|
20240724,095500,163876810,4105,4105,4105,4095,1523
|
|
20240724,095400,157624905,4105,4105,4105,4105,0
|
|
20240724,095300,157624905,4105,4105,4105,4100,41
|
|
20240724,095200,157456605,4105,4105,4105,4105,500
|
|
20240724,095100,155404105,4105,4100,4105,4100,76
|
|
20240724,095000,155092500,4100,4105,4105,4100,590
|
|
20240724,094900,152670800,4095,4095,4095,4090,1625
|
|
20240724,094800,146024525,4095,4095,4095,4095,0
|
|
20240724,094700,146024525,4095,4095,4095,4095,0
|
|
20240724,094600,146024525,4095,4095,4095,4095,500
|
|
20240724,094500,143977025,4095,4095,4095,4095,0
|
|
20240724,094400,143977025,4095,4090,4095,4080,2630
|
|
20240724,094300,133228705,4085,4085,4085,4085,0
|
|
20240724,094200,133228705,4085,4085,4085,4085,225
|
|
20240724,094100,132309580,4085,4085,4085,4085,1
|
|
20240724,094000,132305495,4090,4090,4090,4090,1388
|
|
20240724,093900,126628575,4100,4100,4100,4100,1
|
|
20240724,093800,126624475,4095,4095,4100,4095,491
|
|
20240724,093700,124613815,4095,4095,4095,4095,500
|
|
20240724,093600,122566315,4095,4095,4095,4095,0
|
|
20240724,093500,122566315,4095,4095,4095,4095,65
|
|
20240724,093400,122300140,4095,4095,4095,4095,100
|
|
20240724,093300,121890640,4095,4095,4095,4095,4
|
|
20240724,093200,121874260,4100,4100,4100,4100,10
|
|
20240724,093100,121833260,4100,4090,4100,4090,274
|
|
20240724,093000,120712360,4095,4095,4095,4095,0
|
|
20240724,092900,120712360,4095,4095,4095,4095,0
|
|
20240724,092800,120712360,4095,4095,4095,4095,251
|
|
20240724,092700,119684515,4095,4100,4105,4095,6
|
|
20240724,092600,119659910,4105,4105,4105,4105,0
|
|
20240724,092500,119659910,4105,4105,4105,4105,174
|
|
20240724,092400,118945640,4105,4105,4105,4105,0
|
|
20240724,092300,118945640,4105,4105,4105,4105,10
|
|
20240724,092200,118904590,4140,4140,4140,4140,0
|
|
20240724,092100,118904590,4140,4115,4140,4105,162
|
|
20240724,092000,118238040,4115,4115,4115,4115,1
|
|
20240724,091900,118233925,4115,4115,4115,4115,3
|
|
20240724,091800,118221580,4115,4110,4115,4110,19
|
|
20240724,091700,118143405,4110,4110,4110,4110,6
|
|
20240724,091600,118118745,4110,4110,4110,4100,7
|
|
20240724,091500,118089990,4100,4100,4100,4100,17
|
|
20240724,091400,118020290,4110,4110,4110,4090,2592
|
|
20240724,091300,107383060,4135,4145,4145,4135,3
|
|
20240724,091200,107370640,4115,4105,4115,4105,11499
|
|
20240724,091100,60053305,4100,4095,4100,4090,12
|
|
20240724,091000,60004210,4090,4090,4105,4090,112
|
|
20240724,090900,59546115,4100,4100,4100,4100,0
|
|
20240724,090800,59546115,4100,4100,4100,4100,0
|
|
20240724,090700,59546115,4100,4080,4100,4080,2763
|
|
20240724,090600,48219450,4080,4080,4080,4080,13
|
|
20240724,090500,48166410,4085,4090,4095,4085,1853
|
|
20240724,090400,40589355,4100,4120,4120,4100,4883
|
|
20240724,090300,20556620,4120,4120,4120,4120,0
|
|
20240724,090200,20556620,4120,4125,4125,4120,500
|
|
20240724,090100,18496605,4125,4135,4135,4125,404
|
|
20240724,090000,16828130,4195,4125,4195,4120,4077
|