581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183800,35099070,3390,3390,3390,3390,348
|
|
20240723,183700,35099070,3390,3390,3390,3390,0
|
|
20240723,183600,35099070,3390,3390,3390,3390,0
|
|
20240723,183500,35099070,3390,3390,3390,3390,0
|
|
20240723,183400,35099070,3390,3390,3390,3390,0
|
|
20240723,183300,35099070,3390,3390,3390,3390,0
|
|
20240723,183200,35099070,3390,3390,3390,3390,0
|
|
20240723,183100,35099070,3390,3390,3390,3390,0
|
|
20240723,183000,35099070,3390,3390,3390,3390,0
|
|
20240723,182900,35099070,3390,3390,3390,3390,0
|
|
20240723,182800,35099070,3390,3390,3390,3390,0
|
|
20240723,182700,35099070,3390,3390,3390,3390,0
|
|
20240723,182600,35099070,3390,3390,3390,3390,0
|
|
20240723,182500,35099070,3390,3390,3390,3390,0
|
|
20240723,182400,35099070,3390,3390,3390,3390,0
|
|
20240723,182300,35099070,3390,3390,3390,3390,0
|
|
20240723,182200,35099070,3390,3390,3390,3390,0
|
|
20240723,182100,35099070,3390,3390,3390,3390,0
|
|
20240723,182000,35099070,3390,3390,3390,3390,0
|
|
20240723,181900,35099070,3390,3390,3390,3390,0
|
|
20240723,181800,35099070,3390,3390,3390,3390,0
|
|
20240723,181700,35099070,3390,3390,3390,3390,0
|
|
20240723,181600,35099070,3390,3390,3390,3390,0
|
|
20240723,181500,35099070,3390,3390,3390,3390,0
|
|
20240723,181400,35099070,3390,3390,3390,3390,0
|
|
20240723,181300,35099070,3390,3390,3390,3390,0
|
|
20240723,181200,35099070,3390,3390,3390,3390,0
|
|
20240723,181100,35099070,3390,3390,3390,3390,0
|
|
20240723,181000,35099070,3390,3390,3390,3390,0
|
|
20240723,180900,35099070,3390,3390,3390,3390,0
|
|
20240723,180800,35099070,3390,3390,3390,3390,348
|
|
20240723,180700,35099070,3390,3390,3390,3390,0
|
|
20240723,180600,35099070,3390,3390,3390,3390,0
|
|
20240723,180500,35099070,3390,3390,3390,3390,0
|
|
20240723,180400,35099070,3390,3390,3390,3390,0
|
|
20240723,180300,35099070,3390,3390,3390,3390,0
|
|
20240723,180200,35099070,3390,3390,3390,3390,0
|
|
20240723,180100,35099070,3390,3390,3390,3390,0
|
|
20240723,180000,35099070,3390,3390,3390,3390,0
|
|
20240723,175900,35099070,3390,3390,3390,3390,0
|
|
20240723,175800,35099070,3390,3390,3390,3390,0
|
|
20240723,175700,35099070,3390,3390,3390,3390,0
|
|
20240723,175600,35099070,3390,3390,3390,3390,0
|
|
20240723,175500,35099070,3390,3390,3390,3390,0
|
|
20240723,175400,35099070,3390,3390,3390,3390,0
|
|
20240723,175300,35099070,3390,3390,3390,3390,0
|
|
20240723,175200,35099070,3390,3390,3390,3390,0
|
|
20240723,175100,35099070,3390,3390,3390,3390,0
|
|
20240723,175000,35099070,3390,3390,3390,3390,0
|
|
20240723,174900,35099070,3390,3390,3390,3390,0
|
|
20240723,174800,35099070,3390,3390,3390,3390,0
|
|
20240723,174700,35099070,3390,3390,3390,3390,0
|
|
20240723,174600,35099070,3390,3390,3390,3390,0
|
|
20240723,174500,35099070,3390,3390,3390,3390,0
|
|
20240723,174400,35099070,3390,3390,3390,3390,0
|
|
20240723,174300,35099070,3390,3390,3390,3390,0
|
|
20240723,174200,35099070,3390,3390,3390,3390,0
|
|
20240723,174100,35099070,3390,3390,3390,3390,0
|
|
20240723,174000,35099070,3390,3390,3390,3390,0
|
|
20240723,173900,35099070,3390,3390,3390,3390,0
|
|
20240723,173800,35099070,3390,3390,3390,3390,348
|
|
20240723,173700,35099070,3390,3390,3390,3390,0
|
|
20240723,173600,35099070,3390,3390,3390,3390,0
|
|
20240723,173500,35099070,3390,3390,3390,3390,0
|
|
20240723,173400,35099070,3390,3390,3390,3390,0
|
|
20240723,173300,35099070,3390,3390,3390,3390,0
|
|
20240723,173200,35099070,3390,3390,3390,3390,0
|
|
20240723,173100,35099070,3390,3390,3390,3390,0
|
|
20240723,173000,35099070,3390,3390,3390,3390,0
|
|
20240723,172900,35099070,3390,3390,3390,3390,0
|
|
20240723,172800,35099070,3390,3390,3390,3390,0
|
|
20240723,172700,35099070,3390,3390,3390,3390,0
|
|
20240723,172600,35099070,3390,3390,3390,3390,0
|
|
20240723,172500,35099070,3390,3390,3390,3390,0
|
|
20240723,172400,35099070,3390,3390,3390,3390,0
|
|
20240723,172300,35099070,3390,3390,3390,3390,0
|
|
20240723,172200,35099070,3390,3390,3390,3390,0
|
|
20240723,172100,35099070,3390,3390,3390,3390,0
|
|
20240723,172000,35099070,3390,3390,3390,3390,0
|
|
20240723,171900,35099070,3390,3390,3390,3390,0
|
|
20240723,171800,35099070,3390,3390,3390,3390,0
|
|
20240723,171700,35099070,3390,3390,3390,3390,0
|
|
20240723,171600,35099070,3390,3390,3390,3390,0
|
|
20240723,171500,35099070,3390,3390,3390,3390,0
|
|
20240723,171400,35099070,3390,3390,3390,3390,0
|
|
20240723,171300,35099070,3390,3390,3390,3390,0
|
|
20240723,171200,35099070,3390,3390,3390,3390,0
|
|
20240723,171100,35099070,3390,3390,3390,3390,0
|
|
20240723,171000,35099070,3390,3390,3390,3390,0
|
|
20240723,170900,35099070,3390,3390,3390,3390,0
|
|
20240723,170800,35099070,3390,3390,3390,3390,348
|
|
20240723,170700,35099070,3390,3390,3390,3390,0
|
|
20240723,170600,35099070,3390,3390,3390,3390,0
|
|
20240723,170500,35099070,3390,3390,3390,3390,0
|
|
20240723,170400,35099070,3390,3390,3390,3390,0
|
|
20240723,170300,35099070,3390,3390,3390,3390,0
|
|
20240723,170200,35099070,3390,3390,3390,3390,0
|
|
20240723,170100,35099070,3390,3390,3390,3390,0
|
|
20240723,170000,35099070,3390,3390,3390,3390,0
|
|
20240723,165900,35099070,3390,3390,3390,3390,0
|
|
20240723,165800,35099070,3390,3390,3390,3390,0
|
|
20240723,165700,35099070,3390,3390,3390,3390,0
|
|
20240723,165600,35099070,3390,3390,3390,3390,0
|
|
20240723,165500,35099070,3390,3390,3390,3390,0
|
|
20240723,165400,35099070,3390,3390,3390,3390,0
|
|
20240723,165300,35099070,3390,3390,3390,3390,0
|
|
20240723,165200,35099070,3390,3390,3390,3390,0
|
|
20240723,165100,35099070,3390,3390,3390,3390,0
|
|
20240723,165000,35099070,3390,3390,3390,3390,0
|
|
20240723,164900,35099070,3390,3390,3390,3390,0
|
|
20240723,164800,35099070,3390,3390,3390,3390,0
|
|
20240723,164700,35099070,3390,3390,3390,3390,0
|
|
20240723,164600,35099070,3390,3390,3390,3390,0
|
|
20240723,164500,35099070,3390,3390,3390,3390,0
|
|
20240723,164400,35099070,3390,3390,3390,3390,0
|
|
20240723,164300,35099070,3390,3390,3390,3390,0
|
|
20240723,164200,35099070,3390,3390,3390,3390,0
|
|
20240723,164100,35099070,3390,3390,3390,3390,0
|
|
20240723,164000,35099070,3390,3390,3390,3390,0
|
|
20240723,163900,35099070,3390,3390,3390,3390,0
|
|
20240723,163800,35099070,3390,3390,3390,3390,348
|
|
20240723,163700,35099070,3390,3390,3390,3390,0
|
|
20240723,163600,35099070,3390,3390,3390,3390,0
|
|
20240723,163500,35099070,3390,3390,3390,3390,0
|
|
20240723,163400,35099070,3390,3390,3390,3390,0
|
|
20240723,163300,35099070,3390,3390,3390,3390,0
|
|
20240723,163200,35099070,3390,3390,3390,3390,0
|
|
20240723,163100,35099070,3390,3390,3390,3390,0
|
|
20240723,163000,35099070,3390,3390,3390,3390,0
|
|
20240723,162900,35099070,3390,3390,3390,3390,0
|
|
20240723,162800,35099070,3390,3390,3390,3390,0
|
|
20240723,162700,35099070,3390,3390,3390,3390,0
|
|
20240723,162600,35099070,3390,3390,3390,3390,0
|
|
20240723,162500,35099070,3390,3390,3390,3390,0
|
|
20240723,162400,35099070,3390,3390,3390,3390,0
|
|
20240723,162300,35099070,3390,3390,3390,3390,0
|
|
20240723,162200,35099070,3390,3390,3390,3390,0
|
|
20240723,162100,35099070,3390,3390,3390,3390,0
|
|
20240723,162000,35099070,3390,3390,3390,3390,0
|
|
20240723,161900,35099070,3390,3390,3390,3390,0
|
|
20240723,161800,35099070,3390,3390,3390,3390,0
|
|
20240723,161700,35099070,3390,3390,3390,3390,0
|
|
20240723,161600,35099070,3390,3390,3390,3390,0
|
|
20240723,161500,35099070,3390,3390,3390,3390,0
|
|
20240723,161400,35099070,3390,3390,3390,3390,0
|
|
20240723,161300,35099070,3390,3390,3390,3390,0
|
|
20240723,161200,35099070,3390,3390,3390,3390,0
|
|
20240723,161100,35099070,3390,3390,3390,3390,0
|
|
20240723,161000,35099070,3390,3390,3390,3390,0
|
|
20240723,160900,35099070,3390,3390,3390,3390,0
|
|
20240723,160800,35099070,3390,3390,3390,3390,348
|
|
20240723,160700,35099070,3390,3390,3390,3390,0
|
|
20240723,160600,35099070,3390,3390,3390,3390,0
|
|
20240723,160500,35099070,3390,3390,3390,3390,0
|
|
20240723,160400,35099070,3390,3390,3390,3390,0
|
|
20240723,160300,35099070,3390,3390,3390,3390,0
|
|
20240723,160200,35099070,3390,3390,3390,3390,0
|
|
20240723,160100,35099070,3390,3390,3390,3390,0
|
|
20240723,160000,35099070,3390,3390,3390,3390,0
|
|
20240723,155900,35099070,3390,3390,3390,3390,0
|
|
20240723,155800,35099070,3390,3390,3390,3390,0
|
|
20240723,155700,35099070,3390,3390,3390,3390,0
|
|
20240723,155600,35099070,3390,3390,3390,3390,0
|
|
20240723,155500,35099070,3390,3390,3390,3390,0
|
|
20240723,155400,35099070,3390,3390,3390,3390,0
|
|
20240723,155300,35099070,3390,3390,3390,3390,0
|
|
20240723,155200,35099070,3390,3390,3390,3390,0
|
|
20240723,155100,35099070,3390,3390,3390,3390,0
|
|
20240723,155000,35099070,3390,3390,3390,3390,0
|
|
20240723,154900,35099070,3390,3390,3390,3390,0
|
|
20240723,154800,35099070,3390,3390,3390,3390,0
|
|
20240723,154700,35099070,3390,3390,3390,3390,0
|
|
20240723,154600,35099070,3390,3390,3390,3390,0
|
|
20240723,154500,35099070,3390,3390,3390,3390,0
|
|
20240723,154400,35099070,3390,3390,3390,3390,0
|
|
20240723,154300,35099070,3390,3390,3390,3390,0
|
|
20240723,154200,35099070,3390,3390,3390,3390,0
|
|
20240723,154100,35099070,3390,3390,3390,3390,0
|
|
20240723,154000,35099070,3390,3390,3390,3390,0
|
|
20240723,153900,35099070,3390,3390,3390,3390,0
|
|
20240723,153800,35099070,3390,3390,3390,3390,348
|
|
20240723,153700,35099070,3390,3390,3390,3390,0
|
|
20240723,153600,35099070,3390,3390,3390,3390,0
|
|
20240723,153500,35099070,3390,3390,3390,3390,0
|
|
20240723,153400,35099070,3390,3390,3390,3390,0
|
|
20240723,153300,35099070,3390,3390,3390,3390,0
|
|
20240723,153200,35099070,3390,3390,3390,3390,0
|
|
20240723,153100,35099070,3390,3390,3390,3390,0
|
|
20240723,153000,35099070,3390,3390,3390,3390,348
|
|
20240723,152900,33919350,3390,3390,3390,3390,0
|
|
20240723,152800,33919350,3390,3390,3390,3390,0
|
|
20240723,152700,33919350,3390,3390,3390,3390,0
|
|
20240723,152600,33919350,3390,3390,3390,3390,0
|
|
20240723,152500,33919350,3390,3390,3390,3390,0
|
|
20240723,152400,33919350,3390,3390,3390,3390,0
|
|
20240723,152300,33919350,3390,3390,3390,3390,0
|
|
20240723,152200,33919350,3390,3390,3390,3390,0
|
|
20240723,152100,33919350,3390,3390,3390,3390,0
|
|
20240723,152000,33919350,3390,3390,3390,3390,0
|
|
20240723,151900,33919350,3390,3370,3390,3370,66
|
|
20240723,151800,33696850,3355,3355,3355,3355,0
|
|
20240723,151700,33696850,3355,3355,3355,3355,1
|
|
20240723,151600,33693495,3360,3360,3360,3360,0
|
|
20240723,151500,33693495,3360,3360,3360,3360,146
|
|
20240723,151400,33202935,3375,3375,3375,3375,4
|
|
20240723,151300,33189435,3390,3390,3390,3390,0
|
|
20240723,151200,33189435,3390,3390,3390,3390,0
|
|
20240723,151100,33189435,3390,3370,3390,3370,100
|
|
20240723,151000,32850620,3360,3360,3360,3360,0
|
|
20240723,150900,32850620,3360,3360,3360,3360,3
|
|
20240723,150800,32840540,3375,3375,3375,3375,0
|
|
20240723,150700,32840540,3375,3375,3375,3375,0
|
|
20240723,150600,32840540,3375,3375,3375,3375,0
|
|
20240723,150500,32840540,3375,3375,3375,3375,0
|
|
20240723,150400,32840540,3375,3375,3375,3375,29
|
|
20240723,150300,32742665,3375,3375,3375,3375,0
|
|
20240723,150200,32742665,3375,3375,3375,3375,0
|
|
20240723,150100,32742665,3375,3375,3375,3375,0
|
|
20240723,150000,32742665,3375,3375,3375,3375,4
|
|
20240723,145900,32729165,3395,3375,3395,3375,3
|
|
20240723,145800,32719000,3390,3375,3390,3375,7
|
|
20240723,145700,32695300,3390,3375,3390,3375,3
|
|
20240723,145600,32685160,3390,3370,3390,3370,22
|
|
20240723,145500,32610895,3390,3390,3390,3390,0
|
|
20240723,145400,32610895,3390,3390,3390,3390,0
|
|
20240723,145300,32610895,3390,3390,3390,3390,0
|
|
20240723,145200,32610895,3390,3390,3390,3390,0
|
|
20240723,145100,32610895,3390,3390,3390,3390,0
|
|
20240723,145000,32610895,3390,3390,3390,3390,0
|
|
20240723,144900,32610895,3390,3375,3395,3375,12
|
|
20240723,144800,32570290,3355,3355,3355,3355,2
|
|
20240723,144700,32563580,3395,3395,3395,3395,0
|
|
20240723,144600,32563580,3395,3395,3395,3395,0
|
|
20240723,144500,32563580,3395,3395,3395,3395,0
|
|
20240723,144400,32563580,3395,3395,3395,3395,0
|
|
20240723,144300,32563580,3395,3360,3395,3360,500
|
|
20240723,144200,30874120,3360,3360,3360,3360,0
|
|
20240723,144100,30874120,3360,3360,3360,3360,0
|
|
20240723,144000,30874120,3360,3360,3360,3360,0
|
|
20240723,143900,30874120,3360,3360,3360,3360,0
|
|
20240723,143800,30874120,3360,3360,3360,3360,0
|
|
20240723,143700,30874120,3360,3360,3360,3360,0
|
|
20240723,143600,30874120,3360,3360,3360,3360,0
|
|
20240723,143500,30874120,3360,3360,3360,3360,0
|
|
20240723,143400,30874120,3360,3360,3360,3360,0
|
|
20240723,143300,30874120,3360,3360,3360,3360,0
|
|
20240723,143200,30874120,3360,3360,3360,3360,0
|
|
20240723,143100,30874120,3360,3360,3360,3360,0
|
|
20240723,143000,30874120,3360,3360,3360,3360,0
|
|
20240723,142900,30874120,3360,3360,3360,3360,2
|
|
20240723,142800,30867400,3355,3355,3355,3355,0
|
|
20240723,142700,30867400,3355,3355,3355,3355,0
|
|
20240723,142600,30867400,3355,3355,3355,3355,0
|
|
20240723,142500,30867400,3355,3355,3355,3355,0
|
|
20240723,142400,30867400,3355,3355,3355,3355,0
|
|
20240723,142300,30867400,3355,3355,3355,3355,0
|
|
20240723,142200,30867400,3355,3355,3355,3355,2
|
|
20240723,142100,30860690,3360,3360,3360,3360,0
|
|
20240723,142000,30860690,3360,3360,3360,3360,0
|
|
20240723,141900,30860690,3360,3360,3360,3360,0
|
|
20240723,141800,30860690,3360,3360,3360,3360,0
|
|
20240723,141700,30860690,3360,3360,3360,3360,0
|
|
20240723,141600,30860690,3360,3360,3360,3360,0
|
|
20240723,141500,30860690,3360,3360,3360,3360,1
|
|
20240723,141400,30857330,3350,3350,3350,3350,0
|
|
20240723,141300,30857330,3350,3350,3350,3350,0
|
|
20240723,141200,30857330,3350,3350,3350,3350,0
|
|
20240723,141100,30857330,3350,3350,3350,3350,0
|
|
20240723,141000,30857330,3350,3350,3350,3350,501
|
|
20240723,140900,29178980,3355,3355,3355,3355,1
|
|
20240723,140800,29175625,3355,3355,3355,3355,1
|
|
20240723,140700,29172270,3340,3340,3340,3340,0
|
|
20240723,140600,29172270,3340,3365,3365,3340,3
|
|
20240723,140500,29162200,3340,3340,3365,3340,25
|
|
20240723,140400,29078450,3340,3340,3340,3340,0
|
|
20240723,140300,29078450,3340,3340,3340,3340,0
|
|
20240723,140200,29078450,3340,3340,3340,3340,1
|
|
20240723,140100,29075110,3340,3340,3340,3340,0
|
|
20240723,140000,29075110,3340,3340,3340,3340,0
|
|
20240723,135900,29075110,3340,3360,3360,3340,3
|
|
20240723,135800,29065050,3340,3340,3340,3340,1
|
|
20240723,135700,29061710,3330,3340,3340,3330,102
|
|
20240723,135600,28721975,3370,3340,3370,3340,265
|
|
20240723,135500,27834720,3360,3340,3360,3340,215
|
|
20240723,135400,27115560,3340,3340,3340,3340,0
|
|
20240723,135300,27115560,3340,3340,3340,3340,178
|
|
20240723,135200,26521040,3345,3345,3345,3345,0
|
|
20240723,135100,26521040,3345,3345,3345,3345,0
|
|
20240723,135000,26521040,3345,3340,3345,3340,7
|
|
20240723,134900,26497655,3340,3340,3340,3340,4
|
|
20240723,134800,26484295,3345,3345,3345,3345,0
|
|
20240723,134700,26484295,3345,3345,3345,3345,64
|
|
20240723,134600,26270215,3345,3360,3360,3340,1086
|
|
20240723,134500,22630575,3365,3365,3365,3365,0
|
|
20240723,134400,22630575,3365,3365,3365,3365,0
|
|
20240723,134300,22630575,3365,3365,3365,3365,5
|
|
20240723,134200,22613750,3365,3365,3365,3365,0
|
|
20240723,134100,22613750,3365,3365,3365,3365,0
|
|
20240723,134000,22613750,3365,3365,3365,3365,0
|
|
20240723,133900,22613750,3365,3365,3365,3365,0
|
|
20240723,133800,22613750,3365,3365,3365,3365,0
|
|
20240723,133700,22613750,3365,3365,3365,3365,8
|
|
20240723,133600,22586830,3360,3360,3360,3360,0
|
|
20240723,133500,22586830,3360,3360,3360,3360,0
|
|
20240723,133400,22586830,3360,3360,3360,3360,0
|
|
20240723,133300,22586830,3360,3360,3360,3360,0
|
|
20240723,133200,22586830,3360,3360,3360,3360,0
|
|
20240723,133100,22586830,3360,3355,3360,3355,13
|
|
20240723,133000,22543200,3355,3355,3355,3355,0
|
|
20240723,132900,22543200,3355,3355,3355,3355,0
|
|
20240723,132800,22543200,3355,3355,3355,3355,0
|
|
20240723,132700,22543200,3355,3355,3355,3355,0
|
|
20240723,132600,22543200,3355,3355,3355,3355,30
|
|
20240723,132500,22442550,3355,3355,3355,3355,0
|
|
20240723,132400,22442550,3355,3355,3355,3355,0
|
|
20240723,132300,22442550,3355,3355,3355,3355,0
|
|
20240723,132200,22442550,3355,3355,3355,3355,0
|
|
20240723,132100,22442550,3355,3355,3355,3355,0
|
|
20240723,132000,22442550,3355,3355,3355,3355,0
|
|
20240723,131900,22442550,3355,3360,3360,3355,18
|
|
20240723,131800,22382145,3360,3360,3360,3360,0
|
|
20240723,131700,22382145,3360,3360,3360,3360,0
|
|
20240723,131600,22382145,3360,3360,3360,3360,0
|
|
20240723,131500,22382145,3360,3360,3360,3360,0
|
|
20240723,131400,22382145,3360,3360,3360,3360,0
|
|
20240723,131300,22382145,3360,3360,3360,3360,0
|
|
20240723,131200,22382145,3360,3360,3360,3360,0
|
|
20240723,131100,22382145,3360,3360,3360,3360,0
|
|
20240723,131000,22382145,3360,3360,3360,3360,0
|
|
20240723,130900,22382145,3360,3360,3360,3360,0
|
|
20240723,130800,22382145,3360,3360,3360,3360,0
|
|
20240723,130700,22382145,3360,3360,3360,3360,0
|
|
20240723,130600,22382145,3360,3360,3360,3360,0
|
|
20240723,130500,22382145,3360,3360,3360,3360,0
|
|
20240723,130400,22382145,3360,3360,3360,3360,0
|
|
20240723,130300,22382145,3360,3360,3360,3360,0
|
|
20240723,130200,22382145,3360,3360,3360,3360,0
|
|
20240723,130100,22382145,3360,3360,3360,3360,1
|
|
20240723,130000,22378785,3360,3360,3360,3360,2
|
|
20240723,125900,22372065,3355,3355,3355,3355,107
|
|
20240723,125800,22013080,3355,3355,3355,3355,0
|
|
20240723,125700,22013080,3355,3360,3360,3355,15
|
|
20240723,125600,21962720,3365,3365,3365,3365,4
|
|
20240723,125500,21949260,3370,3370,3370,3370,0
|
|
20240723,125400,21949260,3370,3370,3370,3370,0
|
|
20240723,125300,21949260,3370,3370,3385,3370,48
|
|
20240723,125200,21787470,3370,3370,3370,3370,13
|
|
20240723,125100,21743660,3380,3380,3380,3380,0
|
|
20240723,125000,21743660,3380,3380,3380,3380,0
|
|
20240723,124900,21743660,3380,3380,3380,3380,0
|
|
20240723,124800,21743660,3380,3380,3380,3380,0
|
|
20240723,124700,21743660,3380,3380,3380,3380,0
|
|
20240723,124600,21743660,3380,3380,3380,3380,0
|
|
20240723,124500,21743660,3380,3380,3380,3380,0
|
|
20240723,124400,21743660,3380,3380,3380,3380,0
|
|
20240723,124300,21743660,3380,3380,3380,3380,0
|
|
20240723,124200,21743660,3380,3380,3380,3380,0
|
|
20240723,124100,21743660,3380,3380,3380,3380,0
|
|
20240723,124000,21743660,3380,3380,3380,3380,2
|
|
20240723,123900,21736900,3365,3365,3365,3365,0
|
|
20240723,123800,21736900,3365,3365,3365,3365,3
|
|
20240723,123700,21726805,3375,3375,3375,3375,0
|
|
20240723,123600,21726805,3375,3375,3375,3375,0
|
|
20240723,123500,21726805,3375,3375,3375,3375,0
|
|
20240723,123400,21726805,3375,3375,3375,3375,10
|
|
20240723,123300,21693055,3380,3375,3380,3375,3
|
|
20240723,123200,21682920,3380,3375,3380,3375,4
|
|
20240723,123100,21669410,3375,3375,3375,3375,0
|
|
20240723,123000,21669410,3375,3375,3385,3375,7
|
|
20240723,122900,21645760,3385,3375,3385,3375,72
|
|
20240723,122800,21402730,3390,3390,3390,3390,0
|
|
20240723,122700,21402730,3390,3365,3390,3365,19
|
|
20240723,122600,21338625,3365,3365,3365,3365,0
|
|
20240723,122500,21338625,3365,3365,3365,3365,0
|
|
20240723,122400,21338625,3365,3365,3365,3365,0
|
|
20240723,122300,21338625,3365,3365,3365,3365,0
|
|
20240723,122200,21338625,3365,3365,3365,3365,0
|
|
20240723,122100,21338625,3365,3365,3365,3365,0
|
|
20240723,122000,21338625,3365,3365,3365,3365,0
|
|
20240723,121900,21338625,3365,3365,3365,3365,0
|
|
20240723,121800,21338625,3365,3365,3365,3365,0
|
|
20240723,121700,21338625,3365,3365,3365,3365,0
|
|
20240723,121600,21338625,3365,3365,3365,3365,0
|
|
20240723,121500,21338625,3365,3365,3365,3365,0
|
|
20240723,121400,21338625,3365,3365,3365,3365,0
|
|
20240723,121300,21338625,3365,3365,3365,3365,0
|
|
20240723,121200,21338625,3365,3365,3365,3365,0
|
|
20240723,121100,21338625,3365,3365,3365,3365,0
|
|
20240723,121000,21338625,3365,3365,3365,3365,0
|
|
20240723,120900,21338625,3365,3365,3365,3365,0
|
|
20240723,120800,21338625,3365,3365,3365,3365,0
|
|
20240723,120700,21338625,3365,3365,3365,3365,3
|
|
20240723,120600,21328530,3360,3360,3360,3360,0
|
|
20240723,120500,21328530,3360,3370,3370,3360,43
|
|
20240723,120400,21183820,3370,3370,3370,3370,0
|
|
20240723,120300,21183820,3370,3370,3370,3370,0
|
|
20240723,120200,21183820,3370,3370,3370,3370,0
|
|
20240723,120100,21183820,3370,3370,3370,3370,0
|
|
20240723,120000,21183820,3370,3370,3370,3370,0
|
|
20240723,115900,21183820,3370,3370,3370,3370,0
|
|
20240723,115800,21183820,3370,3370,3370,3370,0
|
|
20240723,115700,21183820,3370,3375,3375,3370,100
|
|
20240723,115600,20846795,3395,3395,3395,3395,0
|
|
20240723,115500,20846795,3395,3395,3395,3395,0
|
|
20240723,115400,20846795,3395,3395,3395,3395,0
|
|
20240723,115300,20846795,3395,3395,3395,3395,0
|
|
20240723,115200,20846795,3395,3395,3395,3395,0
|
|
20240723,115100,20846795,3395,3395,3395,3395,0
|
|
20240723,115000,20846795,3395,3395,3395,3395,0
|
|
20240723,114900,20846795,3395,3395,3395,3395,0
|
|
20240723,114800,20846795,3395,3395,3395,3395,0
|
|
20240723,114700,20846795,3395,3395,3395,3395,0
|
|
20240723,114600,20846795,3395,3395,3395,3395,0
|
|
20240723,114500,20846795,3395,3395,3395,3395,0
|
|
20240723,114400,20846795,3395,3395,3395,3395,0
|
|
20240723,114300,20846795,3395,3395,3395,3395,0
|
|
20240723,114200,20846795,3395,3395,3395,3395,0
|
|
20240723,114100,20846795,3395,3395,3395,3395,0
|
|
20240723,114000,20846795,3395,3395,3395,3395,0
|
|
20240723,113900,20846795,3395,3395,3395,3395,0
|
|
20240723,113800,20846795,3395,3395,3395,3395,0
|
|
20240723,113700,20846795,3395,3395,3395,3395,0
|
|
20240723,113600,20846795,3395,3395,3395,3395,0
|
|
20240723,113500,20846795,3395,3395,3395,3395,0
|
|
20240723,113400,20846795,3395,3395,3395,3395,0
|
|
20240723,113300,20846795,3395,3395,3395,3395,0
|
|
20240723,113200,20846795,3395,3395,3395,3395,0
|
|
20240723,113100,20846795,3395,3395,3395,3395,0
|
|
20240723,113000,20846795,3395,3395,3395,3395,0
|
|
20240723,112900,20846795,3395,3395,3395,3395,0
|
|
20240723,112800,20846795,3395,3395,3395,3395,0
|
|
20240723,112700,20846795,3395,3390,3395,3375,16
|
|
20240723,112600,20792660,3375,3375,3395,3375,12
|
|
20240723,112500,20752065,3370,3370,3370,3370,0
|
|
20240723,112400,20752065,3370,3370,3370,3370,0
|
|
20240723,112300,20752065,3370,3370,3370,3370,0
|
|
20240723,112200,20752065,3370,3370,3370,3370,0
|
|
20240723,112100,20752065,3370,3370,3370,3370,0
|
|
20240723,112000,20752065,3370,3370,3370,3370,10
|
|
20240723,111900,20718365,3375,3375,3375,3375,0
|
|
20240723,111800,20718365,3375,3375,3375,3375,0
|
|
20240723,111700,20718365,3375,3375,3375,3375,0
|
|
20240723,111600,20718365,3375,3375,3375,3375,0
|
|
20240723,111500,20718365,3375,3375,3395,3375,4
|
|
20240723,111400,20704825,3390,3375,3390,3375,4
|
|
20240723,111300,20691310,3370,3370,3370,3370,0
|
|
20240723,111200,20691310,3370,3370,3370,3370,0
|
|
20240723,111100,20691310,3370,3370,3370,3370,0
|
|
20240723,111000,20691310,3370,3370,3370,3370,0
|
|
20240723,110900,20691310,3370,3375,3375,3370,10
|
|
20240723,110800,20657605,3395,3375,3395,3375,4
|
|
20240723,110700,20644065,3395,3375,3395,3375,5
|
|
20240723,110600,20627135,3390,3390,3390,3390,0
|
|
20240723,110500,20627135,3390,3390,3390,3390,0
|
|
20240723,110400,20627135,3390,3390,3390,3390,0
|
|
20240723,110300,20627135,3390,3375,3395,3375,7
|
|
20240723,110200,20603425,3390,3390,3390,3390,0
|
|
20240723,110100,20603425,3390,3390,3390,3390,0
|
|
20240723,110000,20603425,3390,3390,3390,3390,0
|
|
20240723,105900,20603425,3390,3390,3390,3390,0
|
|
20240723,105800,20603425,3390,3390,3390,3390,0
|
|
20240723,105700,20603425,3390,3390,3390,3390,0
|
|
20240723,105600,20603425,3390,3375,3390,3375,346
|
|
20240723,105500,19435480,3395,3395,3395,3395,2
|
|
20240723,105400,19428690,3375,3375,3395,3375,5
|
|
20240723,105300,19411775,3395,3395,3395,3395,0
|
|
20240723,105200,19411775,3395,3395,3395,3395,1
|
|
20240723,105100,19408380,3395,3395,3395,3395,0
|
|
20240723,105000,19408380,3395,3390,3395,3390,50
|
|
20240723,104900,19238875,3395,3395,3395,3395,0
|
|
20240723,104800,19238875,3395,3395,3395,3395,0
|
|
20240723,104700,19238875,3395,3395,3395,3395,0
|
|
20240723,104600,19238875,3395,3395,3395,3395,0
|
|
20240723,104500,19238875,3395,3370,3395,3370,6
|
|
20240723,104400,19218580,3395,3395,3395,3395,0
|
|
20240723,104300,19218580,3395,3395,3395,3395,0
|
|
20240723,104200,19218580,3395,3395,3395,3395,6
|
|
20240723,104100,19198210,3395,3395,3395,3395,0
|
|
20240723,104000,19198210,3395,3390,3395,3390,19
|
|
20240723,103900,19133790,3400,3400,3400,3400,0
|
|
20240723,103800,19133790,3400,3400,3400,3400,0
|
|
20240723,103700,19133790,3400,3400,3400,3400,10
|
|
20240723,103600,19099790,3400,3400,3400,3400,5
|
|
20240723,103500,19082790,3395,3355,3395,3355,600
|
|
20240723,103400,17049135,3350,3350,3350,3350,0
|
|
20240723,103300,17049135,3350,3350,3350,3350,40
|
|
20240723,103200,16915135,3355,3355,3355,3355,0
|
|
20240723,103100,16915135,3355,3355,3355,3355,13
|
|
20240723,103000,16871520,3355,3355,3355,3355,0
|
|
20240723,102900,16871520,3355,3355,3355,3355,0
|
|
20240723,102800,16871520,3355,3355,3355,3355,0
|
|
20240723,102700,16871520,3355,3355,3355,3355,0
|
|
20240723,102600,16871520,3355,3355,3355,3355,2
|
|
20240723,102500,16864810,3355,3355,3355,3355,4
|
|
20240723,102400,16851390,3350,3350,3350,3350,0
|
|
20240723,102300,16851390,3350,3350,3350,3350,0
|
|
20240723,102200,16851390,3350,3395,3395,3315,1573
|
|
20240723,102100,11551745,3400,3400,3400,3400,0
|
|
20240723,102000,11551745,3400,3400,3400,3400,0
|
|
20240723,101900,11551745,3400,3400,3400,3400,0
|
|
20240723,101800,11551745,3400,3400,3400,3400,0
|
|
20240723,101700,11551745,3400,3400,3400,3400,0
|
|
20240723,101600,11551745,3400,3400,3400,3400,0
|
|
20240723,101500,11551745,3400,3395,3400,3395,121
|
|
20240723,101400,11140945,3400,3400,3400,3400,0
|
|
20240723,101300,11140945,3400,3400,3400,3400,0
|
|
20240723,101200,11140945,3400,3400,3400,3400,0
|
|
20240723,101100,11140945,3400,3405,3405,3400,376
|
|
20240723,101000,9862540,3400,3400,3400,3400,0
|
|
20240723,100900,9862540,3400,3400,3400,3400,0
|
|
20240723,100800,9862540,3400,3400,3400,3400,0
|
|
20240723,100700,9862540,3400,3400,3400,3400,140
|
|
20240723,100600,9386540,3400,3400,3400,3400,0
|
|
20240723,100500,9386540,3400,3400,3400,3400,0
|
|
20240723,100400,9386540,3400,3400,3400,3400,0
|
|
20240723,100300,9386540,3400,3400,3400,3400,0
|
|
20240723,100200,9386540,3400,3400,3400,3400,0
|
|
20240723,100100,9386540,3400,3400,3400,3400,0
|
|
20240723,100000,9386540,3400,3400,3400,3400,0
|
|
20240723,095900,9386540,3400,3400,3400,3400,0
|
|
20240723,095800,9386540,3400,3400,3400,3400,0
|
|
20240723,095700,9386540,3400,3400,3400,3400,0
|
|
20240723,095600,9386540,3400,3400,3400,3400,59
|
|
20240723,095500,9185940,3400,3400,3400,3400,0
|
|
20240723,095400,9185940,3400,3400,3400,3400,0
|
|
20240723,095300,9185940,3400,3410,3410,3400,29
|
|
20240723,095200,9087200,3410,3405,3410,3405,3
|
|
20240723,095100,9076975,3400,3400,3400,3400,0
|
|
20240723,095000,9076975,3400,3400,3400,3400,58
|
|
20240723,094900,8879775,3400,3400,3400,3400,0
|
|
20240723,094800,8879775,3400,3400,3400,3400,0
|
|
20240723,094700,8879775,3400,3400,3400,3400,0
|
|
20240723,094600,8879775,3400,3400,3400,3400,0
|
|
20240723,094500,8879775,3400,3400,3400,3400,20
|
|
20240723,094400,8811775,3405,3405,3405,3405,0
|
|
20240723,094300,8811775,3405,3405,3405,3405,4
|
|
20240723,094200,8798155,3410,3410,3410,3410,0
|
|
20240723,094100,8798155,3410,3410,3410,3410,0
|
|
20240723,094000,8798155,3410,3410,3410,3410,0
|
|
20240723,093900,8798155,3410,3400,3410,3400,19
|
|
20240723,093800,8733505,3400,3400,3400,3400,0
|
|
20240723,093700,8733505,3400,3400,3400,3400,0
|
|
20240723,093600,8733505,3400,3400,3400,3400,0
|
|
20240723,093500,8733505,3400,3400,3400,3400,91
|
|
20240723,093400,8424105,3400,3400,3400,3400,1
|
|
20240723,093300,8420705,3395,3395,3395,3395,0
|
|
20240723,093200,8420705,3395,3395,3395,3395,0
|
|
20240723,093100,8420705,3395,3395,3395,3395,0
|
|
20240723,093000,8420705,3395,3395,3395,3395,0
|
|
20240723,092900,8420705,3395,3405,3405,3395,508
|
|
20240723,092800,6693690,3410,3410,3410,3410,30
|
|
20240723,092700,6591390,3410,3410,3410,3410,32
|
|
20240723,092600,6482270,3420,3420,3420,3420,0
|
|
20240723,092500,6482270,3420,3420,3420,3420,0
|
|
20240723,092400,6482270,3420,3420,3420,3420,0
|
|
20240723,092300,6482270,3420,3420,3420,3420,6
|
|
20240723,092200,6461750,3420,3420,3420,3420,0
|
|
20240723,092100,6461750,3420,3420,3420,3420,0
|
|
20240723,092000,6461750,3420,3420,3420,3420,0
|
|
20240723,091900,6461750,3420,3415,3420,3415,31
|
|
20240723,091800,6355835,3430,3420,3430,3420,2
|
|
20240723,091700,6348985,3405,3405,3405,3405,0
|
|
20240723,091600,6348985,3405,3405,3405,3405,0
|
|
20240723,091500,6348985,3405,3405,3405,3405,0
|
|
20240723,091400,6348985,3405,3405,3405,3405,50
|
|
20240723,091300,6178735,3440,3440,3440,3440,200
|
|
20240723,091200,5490735,3445,3410,3445,3400,1069
|
|
20240723,091100,1850765,3405,3415,3450,3405,261
|
|
20240723,091000,951620,3415,3415,3415,3415,0
|
|
20240723,090900,951620,3415,3415,3415,3415,1
|
|
20240723,090800,948205,3410,3415,3415,3410,2
|
|
20240723,090700,941380,3415,3415,3415,3415,53
|
|
20240723,090600,760385,3410,3410,3410,3410,0
|
|
20240723,090500,760385,3410,3410,3410,3410,106
|
|
20240723,090400,398925,3395,3395,3395,3395,0
|
|
20240723,090300,398925,3395,3395,3395,3395,0
|
|
20240723,090200,398925,3395,3395,3395,3395,0
|
|
20240723,090100,398925,3395,3395,3395,3395,0
|
|
20240723,090000,398925,3395,3410,3410,3395,117
|