648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194500,254845595,4245,4245,4245,4245,319
|
|
20240724,194400,254845595,4245,4245,4245,4245,0
|
|
20240724,194300,254845595,4245,4245,4245,4245,0
|
|
20240724,194200,254845595,4245,4245,4245,4245,0
|
|
20240724,194100,254845595,4245,4245,4245,4245,0
|
|
20240724,194000,254845595,4245,4245,4245,4245,0
|
|
20240724,193900,254845595,4245,4245,4245,4245,0
|
|
20240724,193800,254845595,4245,4245,4245,4245,0
|
|
20240724,193700,254845595,4245,4245,4245,4245,0
|
|
20240724,193600,254845595,4245,4245,4245,4245,0
|
|
20240724,193500,254845595,4245,4245,4245,4245,0
|
|
20240724,193400,254845595,4245,4245,4245,4245,0
|
|
20240724,193300,254845595,4245,4245,4245,4245,0
|
|
20240724,193200,254845595,4245,4245,4245,4245,0
|
|
20240724,193100,254845595,4245,4245,4245,4245,0
|
|
20240724,193000,254845595,4245,4245,4245,4245,0
|
|
20240724,192900,254845595,4245,4245,4245,4245,0
|
|
20240724,192800,254845595,4245,4245,4245,4245,0
|
|
20240724,192700,254845595,4245,4245,4245,4245,0
|
|
20240724,192600,254845595,4245,4245,4245,4245,0
|
|
20240724,192500,254845595,4245,4245,4245,4245,0
|
|
20240724,192400,254845595,4245,4245,4245,4245,0
|
|
20240724,192300,254845595,4245,4245,4245,4245,0
|
|
20240724,192200,254845595,4245,4245,4245,4245,0
|
|
20240724,192100,254845595,4245,4245,4245,4245,0
|
|
20240724,192000,254845595,4245,4245,4245,4245,0
|
|
20240724,191900,254845595,4245,4245,4245,4245,0
|
|
20240724,191800,254845595,4245,4245,4245,4245,0
|
|
20240724,191700,254845595,4245,4245,4245,4245,0
|
|
20240724,191600,254845595,4245,4245,4245,4245,0
|
|
20240724,191500,254845595,4245,4245,4245,4245,319
|
|
20240724,191400,254845595,4245,4245,4245,4245,0
|
|
20240724,191300,254845595,4245,4245,4245,4245,0
|
|
20240724,191200,254845595,4245,4245,4245,4245,0
|
|
20240724,191100,254845595,4245,4245,4245,4245,0
|
|
20240724,191000,254845595,4245,4245,4245,4245,0
|
|
20240724,190900,254845595,4245,4245,4245,4245,0
|
|
20240724,190800,254845595,4245,4245,4245,4245,0
|
|
20240724,190700,254845595,4245,4245,4245,4245,0
|
|
20240724,190600,254845595,4245,4245,4245,4245,0
|
|
20240724,190500,254845595,4245,4245,4245,4245,0
|
|
20240724,190400,254845595,4245,4245,4245,4245,0
|
|
20240724,190300,254845595,4245,4245,4245,4245,0
|
|
20240724,190200,254845595,4245,4245,4245,4245,0
|
|
20240724,190100,254845595,4245,4245,4245,4245,0
|
|
20240724,190000,254845595,4245,4245,4245,4245,0
|
|
20240724,185900,254845595,4245,4245,4245,4245,0
|
|
20240724,185800,254845595,4245,4245,4245,4245,0
|
|
20240724,185700,254845595,4245,4245,4245,4245,0
|
|
20240724,185600,254845595,4245,4245,4245,4245,0
|
|
20240724,185500,254845595,4245,4245,4245,4245,0
|
|
20240724,185400,254845595,4245,4245,4245,4245,0
|
|
20240724,185300,254845595,4245,4245,4245,4245,0
|
|
20240724,185200,254845595,4245,4245,4245,4245,0
|
|
20240724,185100,254845595,4245,4245,4245,4245,0
|
|
20240724,185000,254845595,4245,4245,4245,4245,0
|
|
20240724,184900,254845595,4245,4245,4245,4245,0
|
|
20240724,184800,254845595,4245,4245,4245,4245,0
|
|
20240724,184700,254845595,4245,4245,4245,4245,0
|
|
20240724,184600,254845595,4245,4245,4245,4245,0
|
|
20240724,184500,254845595,4245,4245,4245,4245,319
|
|
20240724,184400,254845595,4245,4245,4245,4245,0
|
|
20240724,184300,254845595,4245,4245,4245,4245,0
|
|
20240724,184200,254845595,4245,4245,4245,4245,0
|
|
20240724,184100,254845595,4245,4245,4245,4245,0
|
|
20240724,184000,254845595,4245,4245,4245,4245,0
|
|
20240724,183900,254845595,4245,4245,4245,4245,0
|
|
20240724,183800,254845595,4245,4245,4245,4245,0
|
|
20240724,183700,254845595,4245,4245,4245,4245,0
|
|
20240724,183600,254845595,4245,4245,4245,4245,0
|
|
20240724,183500,254845595,4245,4245,4245,4245,0
|
|
20240724,183400,254845595,4245,4245,4245,4245,0
|
|
20240724,183300,254845595,4245,4245,4245,4245,0
|
|
20240724,183200,254845595,4245,4245,4245,4245,0
|
|
20240724,183100,254845595,4245,4245,4245,4245,0
|
|
20240724,183000,254845595,4245,4245,4245,4245,0
|
|
20240724,182900,254845595,4245,4245,4245,4245,0
|
|
20240724,182800,254845595,4245,4245,4245,4245,0
|
|
20240724,182700,254845595,4245,4245,4245,4245,0
|
|
20240724,182600,254845595,4245,4245,4245,4245,0
|
|
20240724,182500,254845595,4245,4245,4245,4245,0
|
|
20240724,182400,254845595,4245,4245,4245,4245,0
|
|
20240724,182300,254845595,4245,4245,4245,4245,0
|
|
20240724,182200,254845595,4245,4245,4245,4245,0
|
|
20240724,182100,254845595,4245,4245,4245,4245,0
|
|
20240724,182000,254845595,4245,4245,4245,4245,0
|
|
20240724,181900,254845595,4245,4245,4245,4245,0
|
|
20240724,181800,254845595,4245,4245,4245,4245,0
|
|
20240724,181700,254845595,4245,4245,4245,4245,0
|
|
20240724,181600,254845595,4245,4245,4245,4245,0
|
|
20240724,181500,254845595,4245,4245,4245,4245,319
|
|
20240724,181400,254845595,4245,4245,4245,4245,0
|
|
20240724,181300,254845595,4245,4245,4245,4245,0
|
|
20240724,181200,254845595,4245,4245,4245,4245,0
|
|
20240724,181100,254845595,4245,4245,4245,4245,0
|
|
20240724,181000,254845595,4245,4245,4245,4245,0
|
|
20240724,180900,254845595,4245,4245,4245,4245,0
|
|
20240724,180800,254845595,4245,4245,4245,4245,0
|
|
20240724,180700,254845595,4245,4245,4245,4245,0
|
|
20240724,180600,254845595,4245,4245,4245,4245,0
|
|
20240724,180500,254845595,4245,4245,4245,4245,0
|
|
20240724,180400,254845595,4245,4245,4245,4245,0
|
|
20240724,180300,254845595,4245,4245,4245,4245,0
|
|
20240724,180200,254845595,4245,4245,4245,4245,0
|
|
20240724,180100,254845595,4245,4245,4245,4245,0
|
|
20240724,180000,254845595,4245,4245,4245,4245,0
|
|
20240724,175900,254845595,4245,4245,4245,4245,0
|
|
20240724,175800,254845595,4245,4245,4245,4245,0
|
|
20240724,175700,254845595,4245,4245,4245,4245,0
|
|
20240724,175600,254845595,4245,4245,4245,4245,0
|
|
20240724,175500,254845595,4245,4245,4245,4245,0
|
|
20240724,175400,254845595,4245,4245,4245,4245,0
|
|
20240724,175300,254845595,4245,4245,4245,4245,0
|
|
20240724,175200,254845595,4245,4245,4245,4245,0
|
|
20240724,175100,254845595,4245,4245,4245,4245,0
|
|
20240724,175000,254845595,4245,4245,4245,4245,0
|
|
20240724,174900,254845595,4245,4245,4245,4245,0
|
|
20240724,174800,254845595,4245,4245,4245,4245,0
|
|
20240724,174700,254845595,4245,4245,4245,4245,0
|
|
20240724,174600,254845595,4245,4245,4245,4245,0
|
|
20240724,174500,254845595,4245,4245,4245,4245,319
|
|
20240724,174400,254845595,4245,4245,4245,4245,0
|
|
20240724,174300,254845595,4245,4245,4245,4245,0
|
|
20240724,174200,254845595,4245,4245,4245,4245,0
|
|
20240724,174100,254845595,4245,4245,4245,4245,0
|
|
20240724,174000,254845595,4245,4245,4245,4245,0
|
|
20240724,173900,254845595,4245,4245,4245,4245,0
|
|
20240724,173800,254845595,4245,4245,4245,4245,0
|
|
20240724,173700,254845595,4245,4245,4245,4245,0
|
|
20240724,173600,254845595,4245,4245,4245,4245,0
|
|
20240724,173500,254845595,4245,4245,4245,4245,0
|
|
20240724,173400,254845595,4245,4245,4245,4245,0
|
|
20240724,173300,254845595,4245,4245,4245,4245,0
|
|
20240724,173200,254845595,4245,4245,4245,4245,0
|
|
20240724,173100,254845595,4245,4245,4245,4245,0
|
|
20240724,173000,254845595,4245,4245,4245,4245,0
|
|
20240724,172900,254845595,4245,4245,4245,4245,0
|
|
20240724,172800,254845595,4245,4245,4245,4245,0
|
|
20240724,172700,254845595,4245,4245,4245,4245,0
|
|
20240724,172600,254845595,4245,4245,4245,4245,0
|
|
20240724,172500,254845595,4245,4245,4245,4245,0
|
|
20240724,172400,254845595,4245,4245,4245,4245,0
|
|
20240724,172300,254845595,4245,4245,4245,4245,0
|
|
20240724,172200,254845595,4245,4245,4245,4245,0
|
|
20240724,172100,254845595,4245,4245,4245,4245,0
|
|
20240724,172000,254845595,4245,4245,4245,4245,0
|
|
20240724,171900,254845595,4245,4245,4245,4245,0
|
|
20240724,171800,254845595,4245,4245,4245,4245,0
|
|
20240724,171700,254845595,4245,4245,4245,4245,0
|
|
20240724,171600,254845595,4245,4245,4245,4245,0
|
|
20240724,171500,254845595,4245,4245,4245,4245,319
|
|
20240724,171400,254845595,4245,4245,4245,4245,0
|
|
20240724,171300,254845595,4245,4245,4245,4245,0
|
|
20240724,171200,254845595,4245,4245,4245,4245,0
|
|
20240724,171100,254845595,4245,4245,4245,4245,0
|
|
20240724,171000,254845595,4245,4245,4245,4245,0
|
|
20240724,170900,254845595,4245,4245,4245,4245,0
|
|
20240724,170800,254845595,4245,4245,4245,4245,0
|
|
20240724,170700,254845595,4245,4245,4245,4245,0
|
|
20240724,170600,254845595,4245,4245,4245,4245,0
|
|
20240724,170500,254845595,4245,4245,4245,4245,0
|
|
20240724,170400,254845595,4245,4245,4245,4245,0
|
|
20240724,170300,254845595,4245,4245,4245,4245,0
|
|
20240724,170200,254845595,4245,4245,4245,4245,0
|
|
20240724,170100,254845595,4245,4245,4245,4245,0
|
|
20240724,170000,254845595,4245,4245,4245,4245,0
|
|
20240724,165900,254845595,4245,4245,4245,4245,0
|
|
20240724,165800,254845595,4245,4245,4245,4245,0
|
|
20240724,165700,254845595,4245,4245,4245,4245,0
|
|
20240724,165600,254845595,4245,4245,4245,4245,0
|
|
20240724,165500,254845595,4245,4245,4245,4245,0
|
|
20240724,165400,254845595,4245,4245,4245,4245,0
|
|
20240724,165300,254845595,4245,4245,4245,4245,0
|
|
20240724,165200,254845595,4245,4245,4245,4245,0
|
|
20240724,165100,254845595,4245,4245,4245,4245,0
|
|
20240724,165000,254845595,4245,4245,4245,4245,0
|
|
20240724,164900,254845595,4245,4245,4245,4245,0
|
|
20240724,164800,254845595,4245,4245,4245,4245,0
|
|
20240724,164700,254845595,4245,4245,4245,4245,0
|
|
20240724,164600,254845595,4245,4245,4245,4245,0
|
|
20240724,164500,254845595,4245,4245,4245,4245,319
|
|
20240724,164400,254845595,4245,4245,4245,4245,0
|
|
20240724,164300,254845595,4245,4245,4245,4245,0
|
|
20240724,164200,254845595,4245,4245,4245,4245,0
|
|
20240724,164100,254845595,4245,4245,4245,4245,0
|
|
20240724,164000,254845595,4245,4245,4245,4245,0
|
|
20240724,163900,254845595,4245,4245,4245,4245,0
|
|
20240724,163800,254845595,4245,4245,4245,4245,0
|
|
20240724,163700,254845595,4245,4245,4245,4245,0
|
|
20240724,163600,254845595,4245,4245,4245,4245,0
|
|
20240724,163500,254845595,4245,4245,4245,4245,0
|
|
20240724,163400,254845595,4245,4245,4245,4245,0
|
|
20240724,163300,254845595,4245,4245,4245,4245,0
|
|
20240724,163200,254845595,4245,4245,4245,4245,0
|
|
20240724,163100,254845595,4245,4245,4245,4245,0
|
|
20240724,163000,254845595,4245,4245,4245,4245,0
|
|
20240724,162900,254845595,4245,4245,4245,4245,0
|
|
20240724,162800,254845595,4245,4245,4245,4245,0
|
|
20240724,162700,254845595,4245,4245,4245,4245,0
|
|
20240724,162600,254845595,4245,4245,4245,4245,0
|
|
20240724,162500,254845595,4245,4245,4245,4245,0
|
|
20240724,162400,254845595,4245,4245,4245,4245,0
|
|
20240724,162300,254845595,4245,4245,4245,4245,0
|
|
20240724,162200,254845595,4245,4245,4245,4245,0
|
|
20240724,162100,254845595,4245,4245,4245,4245,0
|
|
20240724,162000,254845595,4245,4245,4245,4245,0
|
|
20240724,161900,254845595,4245,4245,4245,4245,0
|
|
20240724,161800,254845595,4245,4245,4245,4245,0
|
|
20240724,161700,254845595,4245,4245,4245,4245,0
|
|
20240724,161600,254845595,4245,4245,4245,4245,0
|
|
20240724,161500,254845595,4245,4245,4245,4245,319
|
|
20240724,161400,254845595,4245,4245,4245,4245,0
|
|
20240724,161300,254845595,4245,4245,4245,4245,0
|
|
20240724,161200,254845595,4245,4245,4245,4245,0
|
|
20240724,161100,254845595,4245,4245,4245,4245,0
|
|
20240724,161000,254845595,4245,4245,4245,4245,0
|
|
20240724,160900,254845595,4245,4245,4245,4245,0
|
|
20240724,160800,254845595,4245,4245,4245,4245,0
|
|
20240724,160700,254845595,4245,4245,4245,4245,0
|
|
20240724,160600,254845595,4245,4245,4245,4245,0
|
|
20240724,160500,254845595,4245,4245,4245,4245,0
|
|
20240724,160400,254845595,4245,4245,4245,4245,0
|
|
20240724,160300,254845595,4245,4245,4245,4245,0
|
|
20240724,160200,254845595,4245,4245,4245,4245,0
|
|
20240724,160100,254845595,4245,4245,4245,4245,0
|
|
20240724,160000,254845595,4245,4245,4245,4245,0
|
|
20240724,155900,254845595,4245,4245,4245,4245,0
|
|
20240724,155800,254845595,4245,4245,4245,4245,0
|
|
20240724,155700,254845595,4245,4245,4245,4245,0
|
|
20240724,155600,254845595,4245,4245,4245,4245,0
|
|
20240724,155500,254845595,4245,4245,4245,4245,0
|
|
20240724,155400,254845595,4245,4245,4245,4245,0
|
|
20240724,155300,254845595,4245,4245,4245,4245,0
|
|
20240724,155200,254845595,4245,4245,4245,4245,0
|
|
20240724,155100,254845595,4245,4245,4245,4245,0
|
|
20240724,155000,254845595,4245,4245,4245,4245,0
|
|
20240724,154900,254845595,4245,4245,4245,4245,0
|
|
20240724,154800,254845595,4245,4245,4245,4245,0
|
|
20240724,154700,254845595,4245,4245,4245,4245,0
|
|
20240724,154600,254845595,4245,4245,4245,4245,0
|
|
20240724,154500,254845595,4245,4245,4245,4245,319
|
|
20240724,154400,254845595,4245,4245,4245,4245,0
|
|
20240724,154300,254845595,4245,4245,4245,4245,0
|
|
20240724,154200,254845595,4245,4245,4245,4245,0
|
|
20240724,154100,254845595,4245,4245,4245,4245,0
|
|
20240724,154000,254845595,4245,4245,4245,4245,0
|
|
20240724,153900,254845595,4245,4245,4245,4245,0
|
|
20240724,153800,254845595,4245,4245,4245,4245,0
|
|
20240724,153700,254845595,4245,4245,4245,4245,0
|
|
20240724,153600,254845595,4245,4245,4245,4245,0
|
|
20240724,153500,254845595,4245,4245,4245,4245,0
|
|
20240724,153400,254845595,4245,4245,4245,4245,0
|
|
20240724,153300,254845595,4245,4245,4245,4245,0
|
|
20240724,153200,254845595,4245,4245,4245,4245,0
|
|
20240724,153100,254845595,4245,4245,4245,4245,0
|
|
20240724,153000,254845595,4245,4245,4245,4245,319
|
|
20240724,152900,253491440,4245,4245,4245,4245,0
|
|
20240724,152800,253491440,4245,4245,4245,4245,0
|
|
20240724,152700,253491440,4245,4245,4245,4245,0
|
|
20240724,152600,253491440,4245,4245,4245,4245,0
|
|
20240724,152500,253491440,4245,4245,4245,4245,0
|
|
20240724,152400,253491440,4245,4245,4245,4245,0
|
|
20240724,152300,253491440,4245,4245,4245,4245,0
|
|
20240724,152200,253491440,4245,4245,4245,4245,0
|
|
20240724,152100,253491440,4245,4245,4245,4245,0
|
|
20240724,152000,253491440,4245,4245,4245,4245,0
|
|
20240724,151900,253491440,4245,4245,4245,4245,72
|
|
20240724,151800,253185800,4245,4255,4255,4245,744
|
|
20240724,151700,250026250,4250,4285,4285,4250,621
|
|
20240724,151600,247377305,4295,4295,4295,4295,0
|
|
20240724,151500,247377305,4295,4295,4295,4295,1
|
|
20240724,151400,247373010,4290,4290,4290,4290,0
|
|
20240724,151300,247373010,4290,4290,4290,4290,0
|
|
20240724,151200,247373010,4290,4290,4290,4290,0
|
|
20240724,151100,247373010,4290,4285,4290,4285,258
|
|
20240724,151000,246266200,4285,4275,4285,4275,8
|
|
20240724,150900,246231940,4280,4280,4280,4280,0
|
|
20240724,150800,246231940,4280,4280,4280,4280,2
|
|
20240724,150700,246223380,4280,4280,4280,4280,0
|
|
20240724,150600,246223380,4280,4280,4280,4280,1
|
|
20240724,150500,246219100,4245,4245,4245,4245,0
|
|
20240724,150400,246219100,4245,4245,4245,4245,0
|
|
20240724,150300,246219100,4245,4245,4245,4245,0
|
|
20240724,150200,246219100,4245,4245,4245,4245,0
|
|
20240724,150100,246219100,4245,4245,4245,4245,0
|
|
20240724,150000,246219100,4245,4245,4245,4245,0
|
|
20240724,145900,246219100,4245,4245,4245,4245,0
|
|
20240724,145800,246219100,4245,4260,4260,4245,650
|
|
20240724,145700,243457025,4255,4255,4255,4255,0
|
|
20240724,145600,243457025,4255,4255,4255,4255,0
|
|
20240724,145500,243457025,4255,4255,4255,4255,0
|
|
20240724,145400,243457025,4255,4255,4255,4255,0
|
|
20240724,145300,243457025,4255,4260,4260,4255,100
|
|
20240724,145200,243031520,4255,4255,4255,4255,0
|
|
20240724,145100,243031520,4255,4255,4255,4255,0
|
|
20240724,145000,243031520,4255,4255,4255,4255,0
|
|
20240724,144900,243031520,4255,4255,4255,4255,2
|
|
20240724,144800,243023010,4280,4280,4280,4280,0
|
|
20240724,144700,243023010,4280,4280,4280,4280,7
|
|
20240724,144600,242993050,4280,4280,4280,4280,0
|
|
20240724,144500,242993050,4280,4280,4280,4280,0
|
|
20240724,144400,242993050,4280,4280,4280,4280,0
|
|
20240724,144300,242993050,4280,4275,4280,4275,34
|
|
20240724,144200,242847560,4255,4255,4255,4255,0
|
|
20240724,144100,242847560,4255,4255,4255,4255,0
|
|
20240724,144000,242847560,4255,4255,4255,4255,0
|
|
20240724,143900,242847560,4255,4255,4255,4255,0
|
|
20240724,143800,242847560,4255,4260,4260,4255,87
|
|
20240724,143700,242477010,4255,4255,4255,4255,0
|
|
20240724,143600,242477010,4255,4255,4255,4255,0
|
|
20240724,143500,242477010,4255,4255,4255,4255,0
|
|
20240724,143400,242477010,4255,4255,4255,4255,0
|
|
20240724,143300,242477010,4255,4255,4255,4255,0
|
|
20240724,143200,242477010,4255,4255,4255,4255,0
|
|
20240724,143100,242477010,4255,4255,4255,4255,0
|
|
20240724,143000,242477010,4255,4255,4255,4255,0
|
|
20240724,142900,242477010,4255,4255,4255,4255,0
|
|
20240724,142800,242477010,4255,4255,4255,4255,0
|
|
20240724,142700,242477010,4255,4255,4255,4255,0
|
|
20240724,142600,242477010,4255,4255,4255,4255,0
|
|
20240724,142500,242477010,4255,4255,4255,4255,0
|
|
20240724,142400,242477010,4255,4255,4255,4255,0
|
|
20240724,142300,242477010,4255,4255,4255,4255,22
|
|
20240724,142200,242383400,4255,4255,4255,4255,0
|
|
20240724,142100,242383400,4255,4255,4255,4255,0
|
|
20240724,142000,242383400,4255,4255,4255,4255,0
|
|
20240724,141900,242383400,4255,4255,4255,4255,0
|
|
20240724,141800,242383400,4255,4255,4255,4255,24
|
|
20240724,141700,242281280,4250,4250,4250,4250,0
|
|
20240724,141600,242281280,4250,4250,4250,4250,2
|
|
20240724,141500,242272780,4255,4255,4255,4255,0
|
|
20240724,141400,242272780,4255,4255,4255,4255,0
|
|
20240724,141300,242272780,4255,4255,4255,4255,20
|
|
20240724,141200,242187680,4255,4255,4255,4255,0
|
|
20240724,141100,242187680,4255,4260,4260,4255,471
|
|
20240724,141000,240183350,4260,4260,4260,4260,10
|
|
20240724,140900,240140750,4255,4255,4255,4255,0
|
|
20240724,140800,240140750,4255,4255,4255,4255,0
|
|
20240724,140700,240140750,4255,4265,4265,4255,210
|
|
20240724,140600,239246760,4265,4265,4265,4265,0
|
|
20240724,140500,239246760,4265,4265,4265,4265,0
|
|
20240724,140400,239246760,4265,4265,4265,4265,4
|
|
20240724,140300,239229700,4270,4270,4270,4270,3
|
|
20240724,140200,239216890,4265,4265,4265,4265,0
|
|
20240724,140100,239216890,4265,4265,4265,4265,0
|
|
20240724,140000,239216890,4265,4265,4265,4265,294
|
|
20240724,135900,237962980,4260,4260,4260,4260,0
|
|
20240724,135800,237962980,4260,4260,4260,4260,0
|
|
20240724,135700,237962980,4260,4260,4260,4260,0
|
|
20240724,135600,237962980,4260,4260,4260,4260,3
|
|
20240724,135500,237950200,4260,4260,4260,4260,51
|
|
20240724,135400,237732940,4255,4255,4255,4250,9334
|
|
20240724,135300,198019270,4250,4250,4250,4250,0
|
|
20240724,135200,198019270,4250,4250,4250,4250,0
|
|
20240724,135100,198019270,4250,4250,4250,4250,0
|
|
20240724,135000,198019270,4250,4250,4250,4250,0
|
|
20240724,134900,198019270,4250,4250,4250,4250,0
|
|
20240724,134800,198019270,4250,4250,4250,4250,0
|
|
20240724,134700,198019270,4250,4250,4250,4250,0
|
|
20240724,134600,198019270,4250,4250,4250,4250,0
|
|
20240724,134500,198019270,4250,4250,4250,4250,0
|
|
20240724,134400,198019270,4250,4250,4250,4250,0
|
|
20240724,134300,198019270,4250,4235,4250,4235,1740
|
|
20240724,134200,190625080,4250,4240,4250,4230,506
|
|
20240724,134100,188481405,4245,4245,4245,4245,0
|
|
20240724,134000,188481405,4245,4265,4270,4240,1944
|
|
20240724,133900,180223080,4270,4280,4280,4270,642
|
|
20240724,133800,177480795,4280,4295,4295,4280,3200
|
|
20240724,133700,163777860,4295,4295,4295,4295,0
|
|
20240724,133600,163777860,4295,4295,4295,4295,0
|
|
20240724,133500,163777860,4295,4295,4295,4295,0
|
|
20240724,133400,163777860,4295,4295,4295,4295,0
|
|
20240724,133300,163777860,4295,4295,4295,4295,0
|
|
20240724,133200,163777860,4295,4295,4295,4295,0
|
|
20240724,133100,163777860,4295,4295,4295,4295,0
|
|
20240724,133000,163777860,4295,4295,4295,4295,0
|
|
20240724,132900,163777860,4295,4295,4295,4295,0
|
|
20240724,132800,163777860,4295,4295,4295,4295,134
|
|
20240724,132700,163202330,4295,4290,4295,4290,551
|
|
20240724,132600,160837920,4290,4295,4295,4290,512
|
|
20240724,132500,158641415,4305,4305,4305,4305,0
|
|
20240724,132400,158641415,4305,4305,4305,4305,0
|
|
20240724,132300,158641415,4305,4305,4305,4305,0
|
|
20240724,132200,158641415,4305,4305,4305,4305,0
|
|
20240724,132100,158641415,4305,4305,4305,4305,0
|
|
20240724,132000,158641415,4305,4305,4305,4305,0
|
|
20240724,131900,158641415,4305,4305,4305,4305,0
|
|
20240724,131800,158641415,4305,4305,4305,4305,0
|
|
20240724,131700,158641415,4305,4305,4305,4305,0
|
|
20240724,131600,158641415,4305,4305,4305,4305,0
|
|
20240724,131500,158641415,4305,4305,4305,4305,0
|
|
20240724,131400,158641415,4305,4305,4305,4305,0
|
|
20240724,131300,158641415,4305,4305,4305,4305,0
|
|
20240724,131200,158641415,4305,4305,4305,4305,0
|
|
20240724,131100,158641415,4305,4305,4305,4305,1
|
|
20240724,131000,158637110,4290,4290,4290,4290,0
|
|
20240724,130900,158637110,4290,4290,4290,4290,0
|
|
20240724,130800,158637110,4290,4290,4290,4290,0
|
|
20240724,130700,158637110,4290,4290,4290,4290,0
|
|
20240724,130600,158637110,4290,4290,4290,4290,0
|
|
20240724,130500,158637110,4290,4290,4290,4290,0
|
|
20240724,130400,158637110,4290,4290,4290,4290,0
|
|
20240724,130300,158637110,4290,4290,4290,4290,0
|
|
20240724,130200,158637110,4290,4290,4290,4290,0
|
|
20240724,130100,158637110,4290,4290,4290,4290,0
|
|
20240724,130000,158637110,4290,4295,4295,4290,400
|
|
20240724,125900,156920545,4310,4310,4310,4310,0
|
|
20240724,125800,156920545,4310,4325,4325,4285,4088
|
|
20240724,125700,139324345,4325,4325,4325,4325,0
|
|
20240724,125600,139324345,4325,4325,4325,4325,0
|
|
20240724,125500,139324345,4325,4325,4325,4325,0
|
|
20240724,125400,139324345,4325,4325,4325,4325,0
|
|
20240724,125300,139324345,4325,4325,4325,4325,0
|
|
20240724,125200,139324345,4325,4325,4325,4325,0
|
|
20240724,125100,139324345,4325,4325,4325,4325,0
|
|
20240724,125000,139324345,4325,4325,4325,4325,0
|
|
20240724,124900,139324345,4325,4325,4325,4325,0
|
|
20240724,124800,139324345,4325,4325,4325,4325,124
|
|
20240724,124700,138788045,4325,4325,4325,4325,0
|
|
20240724,124600,138788045,4325,4325,4325,4325,0
|
|
20240724,124500,138788045,4325,4325,4325,4325,0
|
|
20240724,124400,138788045,4325,4325,4325,4325,0
|
|
20240724,124300,138788045,4325,4325,4325,4325,0
|
|
20240724,124200,138788045,4325,4325,4325,4325,0
|
|
20240724,124100,138788045,4325,4325,4325,4325,0
|
|
20240724,124000,138788045,4325,4325,4325,4325,0
|
|
20240724,123900,138788045,4325,4325,4325,4325,0
|
|
20240724,123800,138788045,4325,4325,4325,4325,0
|
|
20240724,123700,138788045,4325,4325,4325,4325,0
|
|
20240724,123600,138788045,4325,4325,4325,4325,0
|
|
20240724,123500,138788045,4325,4325,4325,4325,0
|
|
20240724,123400,138788045,4325,4325,4325,4325,0
|
|
20240724,123300,138788045,4325,4325,4325,4325,0
|
|
20240724,123200,138788045,4325,4325,4325,4325,0
|
|
20240724,123100,138788045,4325,4325,4325,4325,3
|
|
20240724,123000,138775070,4325,4325,4325,4325,0
|
|
20240724,122900,138775070,4325,4325,4325,4325,322
|
|
20240724,122800,137382420,4325,4325,4325,4325,0
|
|
20240724,122700,137382420,4325,4325,4325,4325,0
|
|
20240724,122600,137382420,4325,4325,4325,4325,2
|
|
20240724,122500,137373770,4325,4325,4325,4325,0
|
|
20240724,122400,137373770,4325,4325,4325,4325,2
|
|
20240724,122300,137365120,4325,4325,4325,4325,0
|
|
20240724,122200,137365120,4325,4325,4325,4325,0
|
|
20240724,122100,137365120,4325,4325,4325,4325,0
|
|
20240724,122000,137365120,4325,4325,4325,4325,0
|
|
20240724,121900,137365120,4325,4325,4325,4325,0
|
|
20240724,121800,137365120,4325,4325,4325,4325,0
|
|
20240724,121700,137365120,4325,4325,4325,4325,0
|
|
20240724,121600,137365120,4325,4325,4325,4325,0
|
|
20240724,121500,137365120,4325,4330,4330,4325,100
|
|
20240724,121400,136932565,4355,4355,4355,4355,0
|
|
20240724,121300,136932565,4355,4355,4355,4355,0
|
|
20240724,121200,136932565,4355,4355,4355,4355,0
|
|
20240724,121100,136932565,4355,4355,4355,4355,0
|
|
20240724,121000,136932565,4355,4355,4355,4355,2
|
|
20240724,120900,136923855,4325,4325,4325,4325,0
|
|
20240724,120800,136923855,4325,4325,4325,4325,0
|
|
20240724,120700,136923855,4325,4325,4325,4325,0
|
|
20240724,120600,136923855,4325,4325,4325,4325,0
|
|
20240724,120500,136923855,4325,4325,4325,4325,0
|
|
20240724,120400,136923855,4325,4325,4325,4325,0
|
|
20240724,120300,136923855,4325,4325,4325,4325,0
|
|
20240724,120200,136923855,4325,4325,4325,4325,0
|
|
20240724,120100,136923855,4325,4325,4325,4325,0
|
|
20240724,120000,136923855,4325,4325,4325,4325,0
|
|
20240724,115900,136923855,4325,4325,4325,4325,0
|
|
20240724,115800,136923855,4325,4325,4325,4325,5
|
|
20240724,115700,136902230,4325,4330,4330,4325,175
|
|
20240724,115600,136145350,4340,4340,4340,4340,0
|
|
20240724,115500,136145350,4340,4340,4340,4340,1
|
|
20240724,115400,136141010,4345,4345,4345,4345,0
|
|
20240724,115300,136141010,4345,4345,4345,4345,0
|
|
20240724,115200,136141010,4345,4345,4345,4345,0
|
|
20240724,115100,136141010,4345,4345,4345,4345,0
|
|
20240724,115000,136141010,4345,4345,4345,4345,0
|
|
20240724,114900,136141010,4345,4345,4345,4345,0
|
|
20240724,114800,136141010,4345,4345,4345,4345,98
|
|
20240724,114700,135715200,4340,4340,4340,4340,0
|
|
20240724,114600,135715200,4340,4340,4340,4340,0
|
|
20240724,114500,135715200,4340,4340,4340,4340,0
|
|
20240724,114400,135715200,4340,4340,4340,4340,0
|
|
20240724,114300,135715200,4340,4340,4340,4340,0
|
|
20240724,114200,135715200,4340,4340,4340,4340,0
|
|
20240724,114100,135715200,4340,4340,4340,4340,0
|
|
20240724,114000,135715200,4340,4340,4340,4340,0
|
|
20240724,113900,135715200,4340,4340,4340,4340,0
|
|
20240724,113800,135715200,4340,4340,4340,4340,0
|
|
20240724,113700,135715200,4340,4340,4340,4340,0
|
|
20240724,113600,135715200,4340,4330,4340,4330,2
|
|
20240724,113500,135706530,4325,4325,4325,4325,0
|
|
20240724,113400,135706530,4325,4325,4325,4325,0
|
|
20240724,113300,135706530,4325,4325,4325,4325,0
|
|
20240724,113200,135706530,4325,4325,4325,4325,0
|
|
20240724,113100,135706530,4325,4335,4335,4325,600
|
|
20240724,113000,133111135,4340,4340,4340,4340,0
|
|
20240724,112900,133111135,4340,4340,4340,4340,0
|
|
20240724,112800,133111135,4340,4340,4340,4340,0
|
|
20240724,112700,133111135,4340,4340,4340,4340,0
|
|
20240724,112600,133111135,4340,4340,4340,4340,0
|
|
20240724,112500,133111135,4340,4340,4340,4340,20
|
|
20240724,112400,133024335,4345,4345,4345,4345,0
|
|
20240724,112300,133024335,4345,4345,4345,4345,0
|
|
20240724,112200,133024335,4345,4345,4345,4345,0
|
|
20240724,112100,133024335,4345,4345,4345,4345,0
|
|
20240724,112000,133024335,4345,4345,4345,4345,22
|
|
20240724,111900,132928745,4355,4355,4355,4355,0
|
|
20240724,111800,132928745,4355,4355,4355,4355,0
|
|
20240724,111700,132928745,4355,4355,4355,4355,0
|
|
20240724,111600,132928745,4355,4355,4355,4355,3
|
|
20240724,111500,132915680,4365,4365,4365,4365,0
|
|
20240724,111400,132915680,4365,4365,4365,4365,0
|
|
20240724,111300,132915680,4365,4365,4365,4365,0
|
|
20240724,111200,132915680,4365,4365,4365,4365,0
|
|
20240724,111100,132915680,4365,4365,4365,4365,0
|
|
20240724,111000,132915680,4365,4365,4365,4365,0
|
|
20240724,110900,132915680,4365,4365,4365,4365,0
|
|
20240724,110800,132915680,4365,4365,4365,4365,1
|
|
20240724,110700,132911315,4365,4365,4365,4365,0
|
|
20240724,110600,132911315,4365,4365,4365,4365,0
|
|
20240724,110500,132911315,4365,4365,4365,4365,0
|
|
20240724,110400,132911315,4365,4340,4365,4340,6
|
|
20240724,110300,132885250,4340,4340,4340,4340,0
|
|
20240724,110200,132885250,4340,4340,4340,4340,0
|
|
20240724,110100,132885250,4340,4340,4340,4340,3
|
|
20240724,110000,132872230,4370,4370,4370,4370,0
|
|
20240724,105900,132872230,4370,4370,4370,4370,0
|
|
20240724,105800,132872230,4370,4370,4370,4370,0
|
|
20240724,105700,132872230,4370,4365,4370,4365,58
|
|
20240724,105600,132619055,4365,4365,4365,4365,1
|
|
20240724,105500,132614690,4340,4360,4360,4340,9713
|
|
20240724,105400,90436750,4360,4360,4360,4360,0
|
|
20240724,105300,90436750,4360,4360,4360,4360,0
|
|
20240724,105200,90436750,4360,4360,4360,4360,0
|
|
20240724,105100,90436750,4360,4360,4360,4360,0
|
|
20240724,105000,90436750,4360,4360,4360,4360,10
|
|
20240724,104900,90393150,4360,4360,4360,4360,0
|
|
20240724,104800,90393150,4360,4360,4360,4360,2
|
|
20240724,104700,90384430,4360,4360,4360,4360,43
|
|
20240724,104600,90196950,4370,4370,4370,4370,1
|
|
20240724,104500,90192580,4370,4370,4370,4370,0
|
|
20240724,104400,90192580,4370,4370,4370,4370,0
|
|
20240724,104300,90192580,4370,4370,4370,4370,0
|
|
20240724,104200,90192580,4370,4370,4370,4370,0
|
|
20240724,104100,90192580,4370,4370,4370,4370,0
|
|
20240724,104000,90192580,4370,4370,4370,4370,0
|
|
20240724,103900,90192580,4370,4370,4370,4370,0
|
|
20240724,103800,90192580,4370,4370,4370,4370,0
|
|
20240724,103700,90192580,4370,4370,4370,4370,0
|
|
20240724,103600,90192580,4370,4370,4370,4370,0
|
|
20240724,103500,90192580,4370,4370,4370,4370,0
|
|
20240724,103400,90192580,4370,4370,4370,4370,0
|
|
20240724,103300,90192580,4370,4370,4370,4370,0
|
|
20240724,103200,90192580,4370,4370,4370,4370,0
|
|
20240724,103100,90192580,4370,4370,4370,4370,0
|
|
20240724,103000,90192580,4370,4370,4370,4370,0
|
|
20240724,102900,90192580,4370,4370,4370,4370,0
|
|
20240724,102800,90192580,4370,4370,4370,4370,0
|
|
20240724,102700,90192580,4370,4370,4370,4370,0
|
|
20240724,102600,90192580,4370,4370,4370,4370,0
|
|
20240724,102500,90192580,4370,4370,4370,4370,0
|
|
20240724,102400,90192580,4370,4360,4370,4360,123
|
|
20240724,102300,89655110,4365,4365,4365,4365,1
|
|
20240724,102200,89650745,4370,4370,4370,4370,1
|
|
20240724,102100,89646375,4365,4360,4365,4360,277
|
|
20240724,102000,88437295,4350,4350,4350,4350,0
|
|
20240724,101900,88437295,4350,4350,4350,4350,0
|
|
20240724,101800,88437295,4350,4350,4350,4350,66
|
|
20240724,101700,88150195,4360,4360,4360,4360,1
|
|
20240724,101600,88145835,4340,4340,4340,4340,0
|
|
20240724,101500,88145835,4340,4340,4340,4340,0
|
|
20240724,101400,88145835,4340,4340,4340,4340,0
|
|
20240724,101300,88145835,4340,4340,4340,4340,0
|
|
20240724,101200,88145835,4340,4340,4340,4340,0
|
|
20240724,101100,88145835,4340,4345,4345,4340,197
|
|
20240724,101000,87290845,4365,4365,4365,4365,0
|
|
20240724,100900,87290845,4365,4365,4365,4365,0
|
|
20240724,100800,87290845,4365,4365,4365,4365,1
|
|
20240724,100700,87286480,4365,4365,4365,4365,0
|
|
20240724,100600,87286480,4365,4365,4365,4365,0
|
|
20240724,100500,87286480,4365,4365,4365,4365,0
|
|
20240724,100400,87286480,4365,4365,4365,4365,0
|
|
20240724,100300,87286480,4365,4365,4365,4365,0
|
|
20240724,100200,87286480,4365,4365,4365,4365,0
|
|
20240724,100100,87286480,4365,4365,4365,4365,1
|
|
20240724,100000,87282115,4330,4345,4345,4330,103
|
|
20240724,095900,86835870,4350,4350,4350,4350,0
|
|
20240724,095800,86835870,4350,4375,4375,4350,2389
|
|
20240724,095700,76443420,4375,4375,4375,4375,0
|
|
20240724,095600,76443420,4375,4370,4375,4370,114
|
|
20240724,095500,75944825,4375,4375,4375,4375,0
|
|
20240724,095400,75944825,4375,4375,4375,4375,0
|
|
20240724,095300,75944825,4375,4375,4375,4375,0
|
|
20240724,095200,75944825,4375,4375,4375,4375,0
|
|
20240724,095100,75944825,4375,4375,4375,4375,0
|
|
20240724,095000,75944825,4375,4375,4375,4375,0
|
|
20240724,094900,75944825,4375,4375,4375,4375,0
|
|
20240724,094800,75944825,4375,4375,4375,4375,0
|
|
20240724,094700,75944825,4375,4375,4375,4375,0
|
|
20240724,094600,75944825,4375,4375,4375,4375,1
|
|
20240724,094500,75940450,4380,4380,4380,4380,0
|
|
20240724,094400,75940450,4380,4380,4380,4380,0
|
|
20240724,094300,75940450,4380,4380,4380,4380,0
|
|
20240724,094200,75940450,4380,4380,4380,4380,0
|
|
20240724,094100,75940450,4380,4380,4380,4380,30
|
|
20240724,094000,75809050,4380,4350,4380,4350,37
|
|
20240724,093900,75648070,4350,4350,4350,4350,189
|
|
20240724,093800,74825920,4380,4380,4380,4380,2
|
|
20240724,093700,74817160,4380,4380,4380,4380,1
|
|
20240724,093600,74812780,4380,4380,4380,4380,0
|
|
20240724,093500,74812780,4380,4380,4380,4380,0
|
|
20240724,093400,74812780,4380,4375,4380,4375,150
|
|
20240724,093300,74156525,4370,4370,4370,4370,809
|
|
20240724,093200,70621195,4345,4360,4360,4345,644
|
|
20240724,093100,67820490,4375,4375,4375,4375,0
|
|
20240724,093000,67820490,4375,4375,4375,4375,0
|
|
20240724,092900,67820490,4375,4375,4375,4375,68
|
|
20240724,092800,67522990,4365,4365,4365,4365,2
|
|
20240724,092700,67514260,4380,4380,4380,4380,0
|
|
20240724,092600,67514260,4380,4370,4390,4340,196
|
|
20240724,092500,66658820,4365,4365,4365,4365,0
|
|
20240724,092400,66658820,4365,4365,4365,4365,320
|
|
20240724,092300,65262020,4365,4365,4365,4365,0
|
|
20240724,092200,65262020,4365,4365,4365,4365,0
|
|
20240724,092100,65262020,4365,4365,4365,4365,389
|
|
20240724,092000,63564035,4345,4365,4365,4345,408
|
|
20240724,091900,61783400,4365,4365,4365,4365,0
|
|
20240724,091800,61783400,4365,4365,4365,4365,0
|
|
20240724,091700,61783400,4365,4360,4365,4355,206
|
|
20240724,091600,60884255,4365,4350,4365,4350,553
|
|
20240724,091500,58478420,4345,4340,4345,4340,28
|
|
20240724,091400,58356850,4340,4340,4340,4340,13258
|
|
20240724,091300,817130,4300,4300,4300,4300,0
|
|
20240724,091200,817130,4300,4300,4300,4300,0
|
|
20240724,091100,817130,4300,4300,4300,4300,0
|
|
20240724,091000,817130,4300,4300,4300,4300,0
|
|
20240724,090900,817130,4300,4315,4315,4300,109
|
|
20240724,090800,348280,4340,4340,4340,4340,0
|
|
20240724,090700,348280,4340,4340,4340,4340,0
|
|
20240724,090600,348280,4340,4340,4340,4340,0
|
|
20240724,090500,348280,4340,4340,4340,4340,0
|
|
20240724,090400,348280,4340,4340,4340,4340,0
|
|
20240724,090300,348280,4340,4340,4340,4340,23
|
|
20240724,090200,248460,4320,4330,4330,4320,6
|
|
20240724,090100,222510,4340,4340,4340,4340,0
|
|
20240724,090000,222510,4340,4365,4365,4340,51
|