581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183800,174205535,3175,3175,3175,3175,5295
|
|
20240724,183700,174205535,3175,3175,3175,3175,0
|
|
20240724,183600,174205535,3175,3175,3175,3175,0
|
|
20240724,183500,174205535,3175,3175,3175,3175,0
|
|
20240724,183400,174205535,3175,3175,3175,3175,0
|
|
20240724,183300,174205535,3175,3175,3175,3175,0
|
|
20240724,183200,174205535,3175,3175,3175,3175,0
|
|
20240724,183100,174205535,3175,3175,3175,3175,0
|
|
20240724,183000,174205535,3175,3175,3175,3175,0
|
|
20240724,182900,174205535,3175,3175,3175,3175,0
|
|
20240724,182800,174205535,3175,3175,3175,3175,0
|
|
20240724,182700,174205535,3175,3175,3175,3175,0
|
|
20240724,182600,174205535,3175,3175,3175,3175,0
|
|
20240724,182500,174205535,3175,3175,3175,3175,0
|
|
20240724,182400,174205535,3175,3175,3175,3175,0
|
|
20240724,182300,174205535,3175,3175,3175,3175,0
|
|
20240724,182200,174205535,3175,3175,3175,3175,0
|
|
20240724,182100,174205535,3175,3175,3175,3175,0
|
|
20240724,182000,174205535,3175,3175,3175,3175,0
|
|
20240724,181900,174205535,3175,3175,3175,3175,0
|
|
20240724,181800,174205535,3175,3175,3175,3175,0
|
|
20240724,181700,174205535,3175,3175,3175,3175,0
|
|
20240724,181600,174205535,3175,3175,3175,3175,0
|
|
20240724,181500,174205535,3175,3175,3175,3175,0
|
|
20240724,181400,174205535,3175,3175,3175,3175,0
|
|
20240724,181300,174205535,3175,3175,3175,3175,0
|
|
20240724,181200,174205535,3175,3175,3175,3175,0
|
|
20240724,181100,174205535,3175,3175,3175,3175,0
|
|
20240724,181000,174205535,3175,3175,3175,3175,0
|
|
20240724,180900,174205535,3175,3175,3175,3175,0
|
|
20240724,180800,174205535,3175,3175,3175,3175,5295
|
|
20240724,180700,174205535,3175,3175,3175,3175,0
|
|
20240724,180600,174205535,3175,3175,3175,3175,0
|
|
20240724,180500,174205535,3175,3175,3175,3175,0
|
|
20240724,180400,174205535,3175,3175,3175,3175,0
|
|
20240724,180300,174205535,3175,3175,3175,3175,0
|
|
20240724,180200,174205535,3175,3175,3175,3175,0
|
|
20240724,180100,174205535,3175,3175,3175,3175,0
|
|
20240724,180000,174205535,3175,3175,3175,3175,0
|
|
20240724,175900,174205535,3175,3175,3175,3175,0
|
|
20240724,175800,174205535,3175,3175,3175,3175,0
|
|
20240724,175700,174205535,3175,3175,3175,3175,0
|
|
20240724,175600,174205535,3175,3175,3175,3175,0
|
|
20240724,175500,174205535,3175,3175,3175,3175,0
|
|
20240724,175400,174205535,3175,3175,3175,3175,0
|
|
20240724,175300,174205535,3175,3175,3175,3175,0
|
|
20240724,175200,174205535,3175,3175,3175,3175,0
|
|
20240724,175100,174205535,3175,3175,3175,3175,0
|
|
20240724,175000,174205535,3175,3175,3175,3175,0
|
|
20240724,174900,174205535,3175,3175,3175,3175,0
|
|
20240724,174800,174205535,3175,3175,3175,3175,0
|
|
20240724,174700,174205535,3175,3175,3175,3175,0
|
|
20240724,174600,174205535,3175,3175,3175,3175,0
|
|
20240724,174500,174205535,3175,3175,3175,3175,0
|
|
20240724,174400,174205535,3175,3175,3175,3175,0
|
|
20240724,174300,174205535,3175,3175,3175,3175,0
|
|
20240724,174200,174205535,3175,3175,3175,3175,0
|
|
20240724,174100,174205535,3175,3175,3175,3175,0
|
|
20240724,174000,174205535,3175,3175,3175,3175,0
|
|
20240724,173900,174205535,3175,3175,3175,3175,0
|
|
20240724,173800,174205535,3175,3175,3175,3175,5295
|
|
20240724,173700,174205535,3175,3175,3175,3175,0
|
|
20240724,173600,174205535,3175,3175,3175,3175,0
|
|
20240724,173500,174205535,3175,3175,3175,3175,0
|
|
20240724,173400,174205535,3175,3175,3175,3175,0
|
|
20240724,173300,174205535,3175,3175,3175,3175,0
|
|
20240724,173200,174205535,3175,3175,3175,3175,0
|
|
20240724,173100,174205535,3175,3175,3175,3175,0
|
|
20240724,173000,174205535,3175,3175,3175,3175,0
|
|
20240724,172900,174205535,3175,3175,3175,3175,0
|
|
20240724,172800,174205535,3175,3175,3175,3175,0
|
|
20240724,172700,174205535,3175,3175,3175,3175,0
|
|
20240724,172600,174205535,3175,3175,3175,3175,0
|
|
20240724,172500,174205535,3175,3175,3175,3175,0
|
|
20240724,172400,174205535,3175,3175,3175,3175,0
|
|
20240724,172300,174205535,3175,3175,3175,3175,0
|
|
20240724,172200,174205535,3175,3175,3175,3175,0
|
|
20240724,172100,174205535,3175,3175,3175,3175,0
|
|
20240724,172000,174205535,3175,3175,3175,3175,0
|
|
20240724,171900,174205535,3175,3175,3175,3175,0
|
|
20240724,171800,174205535,3175,3175,3175,3175,0
|
|
20240724,171700,174205535,3175,3175,3175,3175,0
|
|
20240724,171600,174205535,3175,3175,3175,3175,0
|
|
20240724,171500,174205535,3175,3175,3175,3175,0
|
|
20240724,171400,174205535,3175,3175,3175,3175,0
|
|
20240724,171300,174205535,3175,3175,3175,3175,0
|
|
20240724,171200,174205535,3175,3175,3175,3175,0
|
|
20240724,171100,174205535,3175,3175,3175,3175,0
|
|
20240724,171000,174205535,3175,3175,3175,3175,0
|
|
20240724,170900,174205535,3175,3175,3175,3175,0
|
|
20240724,170800,174205535,3175,3175,3175,3175,5295
|
|
20240724,170700,174205535,3175,3175,3175,3175,0
|
|
20240724,170600,174205535,3175,3175,3175,3175,0
|
|
20240724,170500,174205535,3175,3175,3175,3175,0
|
|
20240724,170400,174205535,3175,3175,3175,3175,0
|
|
20240724,170300,174205535,3175,3175,3175,3175,0
|
|
20240724,170200,174205535,3175,3175,3175,3175,0
|
|
20240724,170100,174205535,3175,3175,3175,3175,0
|
|
20240724,170000,174205535,3175,3175,3175,3175,0
|
|
20240724,165900,174205535,3175,3175,3175,3175,0
|
|
20240724,165800,174205535,3175,3175,3175,3175,0
|
|
20240724,165700,174205535,3175,3175,3175,3175,0
|
|
20240724,165600,174205535,3175,3175,3175,3175,0
|
|
20240724,165500,174205535,3175,3175,3175,3175,0
|
|
20240724,165400,174205535,3175,3175,3175,3175,0
|
|
20240724,165300,174205535,3175,3175,3175,3175,0
|
|
20240724,165200,174205535,3175,3175,3175,3175,0
|
|
20240724,165100,174205535,3175,3175,3175,3175,0
|
|
20240724,165000,174205535,3175,3175,3175,3175,0
|
|
20240724,164900,174205535,3175,3175,3175,3175,0
|
|
20240724,164800,174205535,3175,3175,3175,3175,0
|
|
20240724,164700,174205535,3175,3175,3175,3175,0
|
|
20240724,164600,174205535,3175,3175,3175,3175,0
|
|
20240724,164500,174205535,3175,3175,3175,3175,0
|
|
20240724,164400,174205535,3175,3175,3175,3175,0
|
|
20240724,164300,174205535,3175,3175,3175,3175,0
|
|
20240724,164200,174205535,3175,3175,3175,3175,0
|
|
20240724,164100,174205535,3175,3175,3175,3175,0
|
|
20240724,164000,174205535,3175,3175,3175,3175,0
|
|
20240724,163900,174205535,3175,3175,3175,3175,0
|
|
20240724,163800,174205535,3175,3175,3175,3175,5295
|
|
20240724,163700,174205535,3175,3175,3175,3175,0
|
|
20240724,163600,174205535,3175,3175,3175,3175,0
|
|
20240724,163500,174205535,3175,3175,3175,3175,0
|
|
20240724,163400,174205535,3175,3175,3175,3175,0
|
|
20240724,163300,174205535,3175,3175,3175,3175,0
|
|
20240724,163200,174205535,3175,3175,3175,3175,0
|
|
20240724,163100,174205535,3175,3175,3175,3175,0
|
|
20240724,163000,174205535,3175,3175,3175,3175,0
|
|
20240724,162900,174205535,3175,3175,3175,3175,0
|
|
20240724,162800,174205535,3175,3175,3175,3175,0
|
|
20240724,162700,174205535,3175,3175,3175,3175,0
|
|
20240724,162600,174205535,3175,3175,3175,3175,0
|
|
20240724,162500,174205535,3175,3175,3175,3175,0
|
|
20240724,162400,174205535,3175,3175,3175,3175,0
|
|
20240724,162300,174205535,3175,3175,3175,3175,0
|
|
20240724,162200,174205535,3175,3175,3175,3175,0
|
|
20240724,162100,174205535,3175,3175,3175,3175,0
|
|
20240724,162000,174205535,3175,3175,3175,3175,0
|
|
20240724,161900,174205535,3175,3175,3175,3175,0
|
|
20240724,161800,174205535,3175,3175,3175,3175,0
|
|
20240724,161700,174205535,3175,3175,3175,3175,0
|
|
20240724,161600,174205535,3175,3175,3175,3175,0
|
|
20240724,161500,174205535,3175,3175,3175,3175,0
|
|
20240724,161400,174205535,3175,3175,3175,3175,0
|
|
20240724,161300,174205535,3175,3175,3175,3175,0
|
|
20240724,161200,174205535,3175,3175,3175,3175,0
|
|
20240724,161100,174205535,3175,3175,3175,3175,0
|
|
20240724,161000,174205535,3175,3175,3175,3175,0
|
|
20240724,160900,174205535,3175,3175,3175,3175,0
|
|
20240724,160800,174205535,3175,3175,3175,3175,5295
|
|
20240724,160700,174205535,3175,3175,3175,3175,0
|
|
20240724,160600,174205535,3175,3175,3175,3175,0
|
|
20240724,160500,174205535,3175,3175,3175,3175,0
|
|
20240724,160400,174205535,3175,3175,3175,3175,0
|
|
20240724,160300,174205535,3175,3175,3175,3175,0
|
|
20240724,160200,174205535,3175,3175,3175,3175,0
|
|
20240724,160100,174205535,3175,3175,3175,3175,0
|
|
20240724,160000,174205535,3175,3175,3175,3175,0
|
|
20240724,155900,174205535,3175,3175,3175,3175,0
|
|
20240724,155800,174205535,3175,3175,3175,3175,0
|
|
20240724,155700,174205535,3175,3175,3175,3175,0
|
|
20240724,155600,174205535,3175,3175,3175,3175,0
|
|
20240724,155500,174205535,3175,3175,3175,3175,0
|
|
20240724,155400,174205535,3175,3175,3175,3175,0
|
|
20240724,155300,174205535,3175,3175,3175,3175,0
|
|
20240724,155200,174205535,3175,3175,3175,3175,0
|
|
20240724,155100,174205535,3175,3175,3175,3175,0
|
|
20240724,155000,174205535,3175,3175,3175,3175,0
|
|
20240724,154900,174205535,3175,3175,3175,3175,0
|
|
20240724,154800,174205535,3175,3175,3175,3175,0
|
|
20240724,154700,174205535,3175,3175,3175,3175,0
|
|
20240724,154600,174205535,3175,3175,3175,3175,0
|
|
20240724,154500,174205535,3175,3175,3175,3175,0
|
|
20240724,154400,174205535,3175,3175,3175,3175,0
|
|
20240724,154300,174205535,3175,3175,3175,3175,0
|
|
20240724,154200,174205535,3175,3175,3175,3175,0
|
|
20240724,154100,174205535,3175,3175,3175,3175,0
|
|
20240724,154000,174205535,3175,3175,3175,3175,0
|
|
20240724,153900,174205535,3175,3175,3175,3175,0
|
|
20240724,153800,174205535,3175,3175,3175,3175,5295
|
|
20240724,153700,174205535,3175,3175,3175,3175,0
|
|
20240724,153600,174205535,3175,3175,3175,3175,0
|
|
20240724,153500,174205535,3175,3175,3175,3175,0
|
|
20240724,153400,174205535,3175,3175,3175,3175,0
|
|
20240724,153300,174205535,3175,3175,3175,3175,0
|
|
20240724,153200,174205535,3175,3175,3175,3175,0
|
|
20240724,153100,174205535,3175,3175,3175,3175,0
|
|
20240724,153000,174205535,3175,3175,3175,3175,5295
|
|
20240724,152900,157393910,3295,3295,3295,3295,0
|
|
20240724,152800,157393910,3295,3295,3295,3295,0
|
|
20240724,152700,157393910,3295,3295,3295,3295,0
|
|
20240724,152600,157393910,3295,3295,3295,3295,0
|
|
20240724,152500,157393910,3295,3295,3295,3295,0
|
|
20240724,152400,157393910,3295,3295,3295,3295,0
|
|
20240724,152300,157393910,3295,3295,3295,3295,0
|
|
20240724,152200,157393910,3295,3295,3295,3295,0
|
|
20240724,152100,157393910,3295,3295,3295,3295,0
|
|
20240724,152000,157393910,3295,3295,3295,3295,0
|
|
20240724,151900,157393910,3295,3215,3295,3210,3837
|
|
20240724,151800,144855105,3215,3255,3255,3215,31
|
|
20240724,151700,144754240,3260,3235,3260,3235,1500
|
|
20240724,151600,139870100,3225,3225,3225,3225,0
|
|
20240724,151500,139870100,3225,3225,3225,3225,1
|
|
20240724,151400,139866875,3225,3225,3225,3225,0
|
|
20240724,151300,139866875,3225,3225,3225,3225,0
|
|
20240724,151200,139866875,3225,3225,3225,3225,2
|
|
20240724,151100,139860425,3240,3240,3240,3240,0
|
|
20240724,151000,139860425,3240,3240,3240,3240,8
|
|
20240724,150900,139834505,3225,3225,3225,3225,0
|
|
20240724,150800,139834505,3225,3225,3225,3225,0
|
|
20240724,150700,139834505,3225,3225,3225,3225,0
|
|
20240724,150600,139834505,3225,3220,3250,3220,237
|
|
20240724,150500,139065515,3240,3240,3240,3240,0
|
|
20240724,150400,139065515,3240,3230,3240,3225,53
|
|
20240724,150300,138894565,3245,3245,3245,3245,0
|
|
20240724,150200,138894565,3245,3235,3245,3235,1480
|
|
20240724,150100,134092265,3240,3240,3240,3240,0
|
|
20240724,150000,134092265,3240,3240,3240,3240,0
|
|
20240724,145900,134092265,3240,3240,3240,3240,0
|
|
20240724,145800,134092265,3240,3235,3240,3235,4
|
|
20240724,145700,134079320,3235,3230,3235,3230,2
|
|
20240724,145600,134072855,3230,3230,3230,3230,2
|
|
20240724,145500,134066395,3240,3240,3240,3240,0
|
|
20240724,145400,134066395,3240,3240,3240,3240,1
|
|
20240724,145300,134063155,3230,3225,3230,3225,56
|
|
20240724,145200,133882300,3220,3220,3220,3220,0
|
|
20240724,145100,133882300,3220,3210,3220,3210,92
|
|
20240724,145000,133586565,3210,3220,3220,3210,220
|
|
20240724,144900,132879195,3220,3230,3230,3220,153
|
|
20240724,144800,132386385,3235,3230,3235,3230,2
|
|
20240724,144700,132379920,3245,3245,3245,3245,0
|
|
20240724,144600,132379920,3245,3245,3245,3245,0
|
|
20240724,144500,132379920,3245,3230,3250,3230,4
|
|
20240724,144400,132366965,3250,3250,3250,3250,2
|
|
20240724,144300,132360465,3230,3225,3250,3225,5
|
|
20240724,144200,132344280,3250,3245,3250,3220,14
|
|
20240724,144100,132298990,3225,3250,3250,3225,16
|
|
20240724,144000,132247210,3225,3225,3250,3225,15
|
|
20240724,143900,132198680,3245,3245,3250,3225,27
|
|
20240724,143800,132111265,3255,3255,3255,3255,0
|
|
20240724,143700,132111265,3255,3255,3255,3255,0
|
|
20240724,143600,132111265,3255,3255,3255,3255,1
|
|
20240724,143500,132108010,3225,3250,3255,3225,68
|
|
20240724,143400,131888505,3270,3270,3270,3270,0
|
|
20240724,143300,131888505,3270,3270,3270,3270,0
|
|
20240724,143200,131888505,3270,3205,3270,3205,2796
|
|
20240724,143100,122806970,3220,3210,3220,3200,1432
|
|
20240724,143000,118216195,3235,3235,3235,3235,0
|
|
20240724,142900,118216195,3235,3215,3235,3215,21
|
|
20240724,142800,118148640,3240,3205,3240,3205,714
|
|
20240724,142700,115852740,3180,3215,3215,3170,1672
|
|
20240724,142600,110515235,3225,3220,3225,3220,609
|
|
20240724,142500,108554250,3225,3225,3225,3225,22
|
|
20240724,142400,108483300,3220,3245,3245,3215,2638
|
|
20240724,142300,99961665,3255,3255,3255,3255,0
|
|
20240724,142200,99961665,3255,3255,3255,3255,0
|
|
20240724,142100,99961665,3255,3255,3255,3255,0
|
|
20240724,142000,99961665,3255,3255,3255,3255,0
|
|
20240724,141900,99961665,3255,3255,3255,3255,0
|
|
20240724,141800,99961665,3255,3255,3255,3255,0
|
|
20240724,141700,99961665,3255,3255,3255,3255,1
|
|
20240724,141600,99958410,3255,3250,3255,3250,3
|
|
20240724,141500,99948655,3255,3255,3255,3255,1
|
|
20240724,141400,99945400,3270,3255,3270,3255,3
|
|
20240724,141300,99935620,3255,3255,3255,3255,5
|
|
20240724,141200,99919345,3255,3255,3255,3255,0
|
|
20240724,141100,99919345,3255,3250,3255,3250,9
|
|
20240724,141000,99890090,3255,3255,3255,3255,0
|
|
20240724,140900,99890090,3255,3255,3255,3255,1
|
|
20240724,140800,99886835,3270,3240,3270,3240,196
|
|
20240724,140700,99251170,3245,3240,3245,3240,610
|
|
20240724,140600,97272225,3235,3260,3260,3235,1251
|
|
20240724,140500,93205360,3270,3265,3270,3260,406
|
|
20240724,140400,91881765,3270,3270,3270,3270,0
|
|
20240724,140300,91881765,3270,3270,3270,3270,0
|
|
20240724,140200,91881765,3270,3265,3270,3265,469
|
|
20240724,140100,90350475,3270,3270,3270,3270,0
|
|
20240724,140000,90350475,3270,3275,3275,3270,255
|
|
20240724,135900,89516620,3275,3275,3275,3275,0
|
|
20240724,135800,89516620,3275,3275,3275,3275,0
|
|
20240724,135700,89516620,3275,3275,3275,3275,0
|
|
20240724,135600,89516620,3275,3275,3275,3275,23
|
|
20240724,135500,89441295,3275,3275,3275,3275,4
|
|
20240724,135400,89428195,3280,3280,3280,3280,0
|
|
20240724,135300,89428195,3280,3280,3280,3280,0
|
|
20240724,135200,89428195,3280,3280,3280,3280,0
|
|
20240724,135100,89428195,3280,3280,3280,3280,0
|
|
20240724,135000,89428195,3280,3280,3280,3280,0
|
|
20240724,134900,89428195,3280,3280,3280,3280,22
|
|
20240724,134800,89356035,3280,3280,3280,3280,1
|
|
20240724,134700,89352755,3270,3275,3275,3270,298
|
|
20240724,134600,88377280,3280,3280,3280,3280,1
|
|
20240724,134500,88374000,3275,3275,3275,3275,98
|
|
20240724,134400,88053050,3275,3275,3275,3275,100
|
|
20240724,134300,87725550,3275,3275,3275,3275,0
|
|
20240724,134200,87725550,3275,3275,3275,3275,0
|
|
20240724,134100,87725550,3275,3275,3275,3275,0
|
|
20240724,134000,87725550,3275,3280,3280,3270,1350
|
|
20240724,133900,83310980,3270,3280,3280,3270,34
|
|
20240724,133800,83199790,3275,3275,3275,3275,0
|
|
20240724,133700,83199790,3275,3275,3275,3275,0
|
|
20240724,133600,83199790,3275,3275,3275,3275,10
|
|
20240724,133500,83167040,3280,3280,3280,3280,1
|
|
20240724,133400,83163760,3285,3285,3285,3285,0
|
|
20240724,133300,83163760,3285,3285,3285,3285,0
|
|
20240724,133200,83163760,3285,3285,3285,3285,0
|
|
20240724,133100,83163760,3285,3285,3285,3285,1
|
|
20240724,133000,83160475,3275,3275,3275,3275,7
|
|
20240724,132900,83137550,3285,3285,3285,3285,2
|
|
20240724,132800,83130980,3280,3280,3280,3280,0
|
|
20240724,132700,83130980,3280,3280,3280,3280,0
|
|
20240724,132600,83130980,3280,3285,3285,3280,10
|
|
20240724,132500,83098155,3270,3270,3270,3270,0
|
|
20240724,132400,83098155,3270,3270,3270,3270,0
|
|
20240724,132300,83098155,3270,3280,3280,3270,290
|
|
20240724,132200,82149505,3280,3280,3280,3280,1
|
|
20240724,132100,82146225,3280,3275,3280,3275,78
|
|
20240724,132000,81890770,3270,3270,3270,3270,0
|
|
20240724,131900,81890770,3270,3270,3270,3270,346
|
|
20240724,131800,80759350,3275,3295,3295,3275,3395
|
|
20240724,131700,69607390,3305,3305,3305,3305,0
|
|
20240724,131600,69607390,3305,3305,3305,3305,0
|
|
20240724,131500,69607390,3305,3305,3305,3305,0
|
|
20240724,131400,69607390,3305,3305,3305,3305,0
|
|
20240724,131300,69607390,3305,3305,3305,3305,0
|
|
20240724,131200,69607390,3305,3305,3305,3305,1
|
|
20240724,131100,69604085,3300,3300,3300,3300,15
|
|
20240724,131000,69554585,3300,3300,3300,3300,78
|
|
20240724,130900,69297185,3315,3315,3315,3315,0
|
|
20240724,130800,69297185,3315,3315,3315,3315,0
|
|
20240724,130700,69297185,3315,3315,3315,3315,0
|
|
20240724,130600,69297185,3315,3315,3315,3315,0
|
|
20240724,130500,69297185,3315,3315,3315,3315,0
|
|
20240724,130400,69297185,3315,3315,3315,3315,0
|
|
20240724,130300,69297185,3315,3310,3315,3310,3
|
|
20240724,130200,69287250,3310,3310,3315,3310,12
|
|
20240724,130100,69247510,3310,3310,3310,3310,0
|
|
20240724,130000,69247510,3310,3310,3310,3310,0
|
|
20240724,125900,69247510,3310,3310,3310,3310,0
|
|
20240724,125800,69247510,3310,3310,3310,3310,0
|
|
20240724,125700,69247510,3310,3310,3310,3310,1
|
|
20240724,125600,69244200,3300,3300,3300,3300,0
|
|
20240724,125500,69244200,3300,3300,3300,3300,5
|
|
20240724,125400,69227700,3315,3315,3315,3315,0
|
|
20240724,125300,69227700,3315,3310,3315,3310,8
|
|
20240724,125200,69201210,3310,3310,3320,3305,6
|
|
20240724,125100,69181335,3315,3310,3315,3310,71
|
|
20240724,125000,68946125,3315,3315,3315,3315,0
|
|
20240724,124900,68946125,3315,3310,3315,3310,4
|
|
20240724,124800,68932875,3300,3300,3300,3300,10
|
|
20240724,124700,68899875,3305,3305,3320,3305,14
|
|
20240724,124600,68853480,3305,3305,3305,3305,4
|
|
20240724,124500,68840260,3300,3315,3315,3300,3175
|
|
20240724,124400,58345035,3315,3315,3315,3315,0
|
|
20240724,124300,58345035,3315,3315,3315,3315,0
|
|
20240724,124200,58345035,3315,3315,3315,3315,0
|
|
20240724,124100,58345035,3315,3315,3315,3315,191
|
|
20240724,124000,57711870,3325,3325,3325,3325,0
|
|
20240724,123900,57711870,3325,3325,3325,3325,0
|
|
20240724,123800,57711870,3325,3325,3325,3325,0
|
|
20240724,123700,57711870,3325,3325,3325,3325,0
|
|
20240724,123600,57711870,3325,3325,3325,3325,0
|
|
20240724,123500,57711870,3325,3325,3325,3325,0
|
|
20240724,123400,57711870,3325,3325,3325,3325,0
|
|
20240724,123300,57711870,3325,3325,3325,3325,0
|
|
20240724,123200,57711870,3325,3325,3325,3325,0
|
|
20240724,123100,57711870,3325,3325,3325,3325,88
|
|
20240724,123000,57419270,3325,3325,3325,3325,10
|
|
20240724,122900,57386020,3335,3335,3335,3335,0
|
|
20240724,122800,57386020,3335,3330,3335,3330,86
|
|
20240724,122700,57099635,3330,3330,3330,3330,15
|
|
20240724,122600,57049685,3330,3330,3330,3330,0
|
|
20240724,122500,57049685,3330,3330,3330,3330,0
|
|
20240724,122400,57049685,3330,3330,3330,3330,0
|
|
20240724,122300,57049685,3330,3330,3330,3330,0
|
|
20240724,122200,57049685,3330,3330,3330,3330,1
|
|
20240724,122100,57046355,3340,3340,3340,3340,0
|
|
20240724,122000,57046355,3340,3340,3340,3340,0
|
|
20240724,121900,57046355,3340,3340,3340,3340,0
|
|
20240724,121800,57046355,3340,3340,3340,3340,0
|
|
20240724,121700,57046355,3340,3340,3340,3340,0
|
|
20240724,121600,57046355,3340,3340,3340,3340,0
|
|
20240724,121500,57046355,3340,3340,3340,3340,0
|
|
20240724,121400,57046355,3340,3340,3340,3340,0
|
|
20240724,121300,57046355,3340,3340,3340,3340,0
|
|
20240724,121200,57046355,3340,3340,3340,3340,0
|
|
20240724,121100,57046355,3340,3340,3340,3340,0
|
|
20240724,121000,57046355,3340,3340,3340,3340,0
|
|
20240724,120900,57046355,3340,3325,3340,3325,7
|
|
20240724,120800,57023065,3320,3320,3320,3320,0
|
|
20240724,120700,57023065,3320,3320,3320,3320,0
|
|
20240724,120600,57023065,3320,3320,3340,3320,204
|
|
20240724,120500,56343330,3325,3325,3325,3325,0
|
|
20240724,120400,56343330,3325,3325,3325,3325,0
|
|
20240724,120300,56343330,3325,3325,3325,3325,0
|
|
20240724,120200,56343330,3325,3325,3325,3325,0
|
|
20240724,120100,56343330,3325,3325,3325,3325,0
|
|
20240724,120000,56343330,3325,3325,3325,3325,0
|
|
20240724,115900,56343330,3325,3325,3325,3325,0
|
|
20240724,115800,56343330,3325,3325,3325,3325,0
|
|
20240724,115700,56343330,3325,3325,3325,3325,0
|
|
20240724,115600,56343330,3325,3325,3325,3325,0
|
|
20240724,115500,56343330,3325,3325,3325,3325,0
|
|
20240724,115400,56343330,3325,3325,3325,3325,0
|
|
20240724,115300,56343330,3325,3325,3325,3325,0
|
|
20240724,115200,56343330,3325,3325,3325,3325,0
|
|
20240724,115100,56343330,3325,3325,3325,3325,0
|
|
20240724,115000,56343330,3325,3325,3325,3325,0
|
|
20240724,114900,56343330,3325,3325,3325,3325,0
|
|
20240724,114800,56343330,3325,3325,3325,3325,0
|
|
20240724,114700,56343330,3325,3315,3325,3315,100
|
|
20240724,114600,56010845,3330,3330,3330,3330,0
|
|
20240724,114500,56010845,3330,3330,3330,3330,0
|
|
20240724,114400,56010845,3330,3330,3330,3330,0
|
|
20240724,114300,56010845,3330,3330,3330,3330,0
|
|
20240724,114200,56010845,3330,3330,3330,3330,0
|
|
20240724,114100,56010845,3330,3320,3330,3320,600
|
|
20240724,114000,54015825,3310,3310,3310,3310,0
|
|
20240724,113900,54015825,3310,3310,3310,3310,32
|
|
20240724,113800,53909905,3310,3310,3310,3310,31
|
|
20240724,113700,53807295,3315,3315,3315,3315,0
|
|
20240724,113600,53807295,3315,3315,3315,3315,0
|
|
20240724,113500,53807295,3315,3315,3315,3315,1
|
|
20240724,113400,53803980,3310,3310,3310,3310,0
|
|
20240724,113300,53803980,3310,3310,3310,3310,0
|
|
20240724,113200,53803980,3310,3310,3310,3310,0
|
|
20240724,113100,53803980,3310,3310,3310,3310,0
|
|
20240724,113000,53803980,3310,3310,3310,3310,0
|
|
20240724,112900,53803980,3310,3310,3310,3310,0
|
|
20240724,112800,53803980,3310,3310,3310,3310,0
|
|
20240724,112700,53803980,3310,3310,3310,3310,610
|
|
20240724,112600,51784880,3305,3305,3305,3305,0
|
|
20240724,112500,51784880,3305,3305,3305,3305,0
|
|
20240724,112400,51784880,3305,3305,3305,3305,104
|
|
20240724,112300,51441160,3310,3315,3315,3310,1608
|
|
20240724,112200,46118320,3315,3315,3315,3315,0
|
|
20240724,112100,46118320,3315,3315,3315,3315,28
|
|
20240724,112000,46025500,3315,3315,3315,3315,0
|
|
20240724,111900,46025500,3315,3315,3315,3315,3
|
|
20240724,111800,46015555,3315,3315,3315,3315,0
|
|
20240724,111700,46015555,3315,3315,3315,3315,0
|
|
20240724,111600,46015555,3315,3315,3315,3315,0
|
|
20240724,111500,46015555,3315,3315,3315,3315,0
|
|
20240724,111400,46015555,3315,3315,3315,3315,0
|
|
20240724,111300,46015555,3315,3315,3315,3315,0
|
|
20240724,111200,46015555,3315,3315,3315,3315,0
|
|
20240724,111100,46015555,3315,3315,3315,3315,1
|
|
20240724,111000,46012240,3310,3310,3310,3310,0
|
|
20240724,110900,46012240,3310,3310,3310,3310,0
|
|
20240724,110800,46012240,3310,3310,3310,3310,0
|
|
20240724,110700,46012240,3310,3310,3310,3310,0
|
|
20240724,110600,46012240,3310,3310,3310,3310,0
|
|
20240724,110500,46012240,3310,3310,3310,3310,0
|
|
20240724,110400,46012240,3310,3310,3310,3310,0
|
|
20240724,110300,46012240,3310,3310,3310,3310,0
|
|
20240724,110200,46012240,3310,3310,3310,3310,0
|
|
20240724,110100,46012240,3310,3310,3310,3310,1
|
|
20240724,110000,46008930,3305,3305,3305,3305,0
|
|
20240724,105900,46008930,3305,3305,3305,3305,0
|
|
20240724,105800,46008930,3305,3305,3305,3305,0
|
|
20240724,105700,46008930,3305,3305,3305,3305,0
|
|
20240724,105600,46008930,3305,3305,3305,3305,0
|
|
20240724,105500,46008930,3305,3310,3310,3305,828
|
|
20240724,105400,43268480,3315,3315,3315,3315,0
|
|
20240724,105300,43268480,3315,3315,3315,3315,0
|
|
20240724,105200,43268480,3315,3315,3315,3315,0
|
|
20240724,105100,43268480,3315,3315,3315,3315,0
|
|
20240724,105000,43268480,3315,3315,3315,3315,5
|
|
20240724,104900,43251905,3315,3315,3315,3315,11
|
|
20240724,104800,43215440,3310,3315,3315,3310,42
|
|
20240724,104700,43076220,3320,3320,3320,3320,0
|
|
20240724,104600,43076220,3320,3315,3320,3310,1293
|
|
20240724,104500,38790185,3315,3315,3315,3315,52
|
|
20240724,104400,38617805,3315,3325,3325,3315,1765
|
|
20240724,104300,32757390,3320,3320,3320,3320,0
|
|
20240724,104200,32757390,3320,3340,3340,3320,2337
|
|
20240724,104100,24979570,3340,3355,3355,3340,1174
|
|
20240724,104000,21046500,3355,3355,3355,3355,0
|
|
20240724,103900,21046500,3355,3355,3355,3355,0
|
|
20240724,103800,21046500,3355,3355,3355,3355,0
|
|
20240724,103700,21046500,3355,3355,3355,3355,0
|
|
20240724,103600,21046500,3355,3355,3355,3355,43
|
|
20240724,103500,20902235,3375,3375,3375,3375,0
|
|
20240724,103400,20902235,3375,3375,3375,3375,0
|
|
20240724,103300,20902235,3375,3375,3375,3375,0
|
|
20240724,103200,20902235,3375,3375,3375,3375,0
|
|
20240724,103100,20902235,3375,3375,3375,3375,0
|
|
20240724,103000,20902235,3375,3375,3375,3375,0
|
|
20240724,102900,20902235,3375,3375,3375,3375,0
|
|
20240724,102800,20902235,3375,3375,3375,3375,0
|
|
20240724,102700,20902235,3375,3375,3375,3375,0
|
|
20240724,102600,20902235,3375,3375,3375,3375,0
|
|
20240724,102500,20902235,3375,3355,3375,3355,301
|
|
20240724,102400,19887085,3370,3345,3370,3345,50
|
|
20240724,102300,19719550,3360,3360,3365,3330,332
|
|
20240724,102200,18604515,3375,3335,3375,3335,500
|
|
20240724,102100,16921840,3335,3335,3335,3335,100
|
|
20240724,102000,16588340,3330,3335,3335,3330,200
|
|
20240724,101900,15921490,3340,3340,3365,3340,78
|
|
20240724,101800,15660920,3335,3340,3385,3335,498
|
|
20240724,101700,13992580,3350,3340,3350,3340,82
|
|
20240724,101600,13718680,3345,3345,3345,3345,0
|
|
20240724,101500,13718680,3345,3345,3345,3345,0
|
|
20240724,101400,13718680,3345,3345,3345,3345,0
|
|
20240724,101300,13718680,3345,3345,3345,3345,0
|
|
20240724,101200,13718680,3345,3340,3345,3340,59
|
|
20240724,101100,13521330,3340,3340,3340,3340,0
|
|
20240724,101000,13521330,3340,3340,3340,3340,0
|
|
20240724,100900,13521330,3340,3340,3345,3340,27
|
|
20240724,100800,13431140,3335,3335,3335,3335,1
|
|
20240724,100700,13427805,3330,3330,3330,3330,0
|
|
20240724,100600,13427805,3330,3335,3335,3330,620
|
|
20240724,100500,11360705,3340,3340,3340,3340,0
|
|
20240724,100400,11360705,3340,3340,3340,3340,0
|
|
20240724,100300,11360705,3340,3345,3345,3340,423
|
|
20240724,100200,9946335,3350,3350,3350,3350,1128
|
|
20240724,100100,6167535,3350,3350,3350,3350,0
|
|
20240724,100000,6167535,3350,3350,3350,3350,0
|
|
20240724,095900,6167535,3350,3350,3350,3350,0
|
|
20240724,095800,6167535,3350,3350,3350,3350,0
|
|
20240724,095700,6167535,3350,3350,3350,3350,0
|
|
20240724,095600,6167535,3350,3350,3350,3350,0
|
|
20240724,095500,6167535,3350,3350,3350,3350,20
|
|
20240724,095400,6100535,3365,3365,3365,3365,0
|
|
20240724,095300,6100535,3365,3365,3365,3365,10
|
|
20240724,095200,6066885,3350,3350,3350,3350,0
|
|
20240724,095100,6066885,3350,3350,3350,3350,0
|
|
20240724,095000,6066885,3350,3350,3350,3350,0
|
|
20240724,094900,6066885,3350,3350,3350,3350,0
|
|
20240724,094800,6066885,3350,3350,3350,3350,0
|
|
20240724,094700,6066885,3350,3350,3350,3350,20
|
|
20240724,094600,5999885,3365,3365,3365,3365,0
|
|
20240724,094500,5999885,3365,3365,3365,3365,0
|
|
20240724,094400,5999885,3365,3365,3365,3365,3
|
|
20240724,094300,5989790,3350,3350,3350,3350,0
|
|
20240724,094200,5989790,3350,3350,3350,3350,0
|
|
20240724,094100,5989790,3350,3350,3350,3350,0
|
|
20240724,094000,5989790,3350,3350,3350,3350,0
|
|
20240724,093900,5989790,3350,3350,3350,3350,0
|
|
20240724,093800,5989790,3350,3350,3350,3350,0
|
|
20240724,093700,5989790,3350,3350,3350,3350,0
|
|
20240724,093600,5989790,3350,3350,3350,3350,0
|
|
20240724,093500,5989790,3350,3350,3350,3350,0
|
|
20240724,093400,5989790,3350,3355,3355,3350,110
|
|
20240724,093300,5620895,3355,3355,3355,3355,0
|
|
20240724,093200,5620895,3355,3355,3355,3355,0
|
|
20240724,093100,5620895,3355,3355,3355,3355,0
|
|
20240724,093000,5620895,3355,3355,3355,3355,0
|
|
20240724,092900,5620895,3355,3355,3355,3355,0
|
|
20240724,092800,5620895,3355,3355,3355,3355,137
|
|
20240724,092700,5161260,3355,3365,3365,3355,250
|
|
20240724,092600,4322140,3365,3360,3365,3360,3
|
|
20240724,092500,4312050,3355,3355,3355,3355,0
|
|
20240724,092400,4312050,3355,3355,3355,3355,0
|
|
20240724,092300,4312050,3355,3355,3355,3355,0
|
|
20240724,092200,4312050,3355,3355,3355,3355,0
|
|
20240724,092100,4312050,3355,3355,3355,3355,0
|
|
20240724,092000,4312050,3355,3355,3355,3355,0
|
|
20240724,091900,4312050,3355,3355,3355,3355,0
|
|
20240724,091800,4312050,3355,3355,3355,3350,591
|
|
20240724,091700,2329370,3355,3355,3355,3355,11
|
|
20240724,091600,2292465,3355,3355,3355,3355,2
|
|
20240724,091500,2285755,3355,3355,3355,3355,0
|
|
20240724,091400,2285755,3355,3355,3355,3350,218
|
|
20240724,091300,1555340,3355,3355,3355,3355,0
|
|
20240724,091200,1555340,3355,3355,3355,3355,0
|
|
20240724,091100,1555340,3355,3350,3355,3350,46
|
|
20240724,091000,1401015,3365,3365,3365,3365,0
|
|
20240724,090900,1401015,3365,3360,3365,3340,101
|
|
20240724,090800,1063630,3355,3355,3355,3355,294
|
|
20240724,090700,77260,3345,3345,3345,3345,9
|
|
20240724,090600,47155,3370,3360,3370,3355,4
|
|
20240724,090500,33700,3370,3370,3370,3370,0
|
|
20240724,090400,33700,3370,3370,3370,3370,0
|
|
20240724,090300,33700,3370,3370,3370,3370,0
|
|
20240724,090200,33700,3370,3370,3370,3370,0
|
|
20240724,090100,33700,3370,3370,3370,3370,0
|
|
20240724,090000,33700,3370,3370,3370,3370,10
|