604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190100,70047980,8550,8550,8550,8550,75
|
|
20240723,190000,70047980,8550,8550,8550,8550,0
|
|
20240723,185900,70047980,8550,8550,8550,8550,0
|
|
20240723,185800,70047980,8550,8550,8550,8550,0
|
|
20240723,185700,70047980,8550,8550,8550,8550,0
|
|
20240723,185600,70047980,8550,8550,8550,8550,0
|
|
20240723,185500,70047980,8550,8550,8550,8550,0
|
|
20240723,185400,70047980,8550,8550,8550,8550,0
|
|
20240723,185300,70047980,8550,8550,8550,8550,0
|
|
20240723,185200,70047980,8550,8550,8550,8550,0
|
|
20240723,185100,70047980,8550,8550,8550,8550,0
|
|
20240723,185000,70047980,8550,8550,8550,8550,0
|
|
20240723,184900,70047980,8550,8550,8550,8550,0
|
|
20240723,184800,70047980,8550,8550,8550,8550,0
|
|
20240723,184700,70047980,8550,8550,8550,8550,0
|
|
20240723,184600,70047980,8550,8550,8550,8550,0
|
|
20240723,184500,70047980,8550,8550,8550,8550,0
|
|
20240723,184400,70047980,8550,8550,8550,8550,0
|
|
20240723,184300,70047980,8550,8550,8550,8550,0
|
|
20240723,184200,70047980,8550,8550,8550,8550,0
|
|
20240723,184100,70047980,8550,8550,8550,8550,0
|
|
20240723,184000,70047980,8550,8550,8550,8550,0
|
|
20240723,183900,70047980,8550,8550,8550,8550,0
|
|
20240723,183800,70047980,8550,8550,8550,8550,0
|
|
20240723,183700,70047980,8550,8550,8550,8550,0
|
|
20240723,183600,70047980,8550,8550,8550,8550,0
|
|
20240723,183500,70047980,8550,8550,8550,8550,0
|
|
20240723,183400,70047980,8550,8550,8550,8550,0
|
|
20240723,183300,70047980,8550,8550,8550,8550,0
|
|
20240723,183200,70047980,8550,8550,8550,8550,0
|
|
20240723,183100,70047980,8550,8550,8550,8550,75
|
|
20240723,183000,70047980,8550,8550,8550,8550,0
|
|
20240723,182900,70047980,8550,8550,8550,8550,0
|
|
20240723,182800,70047980,8550,8550,8550,8550,0
|
|
20240723,182700,70047980,8550,8550,8550,8550,0
|
|
20240723,182600,70047980,8550,8550,8550,8550,0
|
|
20240723,182500,70047980,8550,8550,8550,8550,0
|
|
20240723,182400,70047980,8550,8550,8550,8550,0
|
|
20240723,182300,70047980,8550,8550,8550,8550,0
|
|
20240723,182200,70047980,8550,8550,8550,8550,0
|
|
20240723,182100,70047980,8550,8550,8550,8550,0
|
|
20240723,182000,70047980,8550,8550,8550,8550,0
|
|
20240723,181900,70047980,8550,8550,8550,8550,0
|
|
20240723,181800,70047980,8550,8550,8550,8550,0
|
|
20240723,181700,70047980,8550,8550,8550,8550,0
|
|
20240723,181600,70047980,8550,8550,8550,8550,0
|
|
20240723,181500,70047980,8550,8550,8550,8550,0
|
|
20240723,181400,70047980,8550,8550,8550,8550,0
|
|
20240723,181300,70047980,8550,8550,8550,8550,0
|
|
20240723,181200,70047980,8550,8550,8550,8550,0
|
|
20240723,181100,70047980,8550,8550,8550,8550,0
|
|
20240723,181000,70047980,8550,8550,8550,8550,0
|
|
20240723,180900,70047980,8550,8550,8550,8550,0
|
|
20240723,180800,70047980,8550,8550,8550,8550,0
|
|
20240723,180700,70047980,8550,8550,8550,8550,0
|
|
20240723,180600,70047980,8550,8550,8550,8550,0
|
|
20240723,180500,70047980,8550,8550,8550,8550,0
|
|
20240723,180400,70047980,8550,8550,8550,8550,0
|
|
20240723,180300,70047980,8550,8550,8550,8550,0
|
|
20240723,180200,70047980,8550,8550,8550,8550,0
|
|
20240723,180100,70047980,8550,8550,8550,8550,75
|
|
20240723,180000,70047980,8550,8550,8550,8550,0
|
|
20240723,175900,70047980,8550,8550,8550,8550,0
|
|
20240723,175800,70047980,8550,8550,8550,8550,0
|
|
20240723,175700,70047980,8550,8550,8550,8550,0
|
|
20240723,175600,70047980,8550,8550,8550,8550,0
|
|
20240723,175500,70047980,8550,8550,8550,8550,0
|
|
20240723,175400,70047980,8550,8550,8550,8550,0
|
|
20240723,175300,70047980,8550,8550,8550,8550,0
|
|
20240723,175200,70047980,8550,8550,8550,8550,0
|
|
20240723,175100,70047980,8550,8550,8550,8550,0
|
|
20240723,175000,70047980,8550,8550,8550,8550,0
|
|
20240723,174900,70047980,8550,8550,8550,8550,0
|
|
20240723,174800,70047980,8550,8550,8550,8550,0
|
|
20240723,174700,70047980,8550,8550,8550,8550,0
|
|
20240723,174600,70047980,8550,8550,8550,8550,0
|
|
20240723,174500,70047980,8550,8550,8550,8550,0
|
|
20240723,174400,70047980,8550,8550,8550,8550,0
|
|
20240723,174300,70047980,8550,8550,8550,8550,0
|
|
20240723,174200,70047980,8550,8550,8550,8550,0
|
|
20240723,174100,70047980,8550,8550,8550,8550,0
|
|
20240723,174000,70047980,8550,8550,8550,8550,0
|
|
20240723,173900,70047980,8550,8550,8550,8550,0
|
|
20240723,173800,70047980,8550,8550,8550,8550,0
|
|
20240723,173700,70047980,8550,8550,8550,8550,0
|
|
20240723,173600,70047980,8550,8550,8550,8550,0
|
|
20240723,173500,70047980,8550,8550,8550,8550,0
|
|
20240723,173400,70047980,8550,8550,8550,8550,0
|
|
20240723,173300,70047980,8550,8550,8550,8550,0
|
|
20240723,173200,70047980,8550,8550,8550,8550,0
|
|
20240723,173100,70047980,8550,8550,8550,8550,75
|
|
20240723,173000,70047980,8550,8550,8550,8550,0
|
|
20240723,172900,70047980,8550,8550,8550,8550,0
|
|
20240723,172800,70047980,8550,8550,8550,8550,0
|
|
20240723,172700,70047980,8550,8550,8550,8550,0
|
|
20240723,172600,70047980,8550,8550,8550,8550,0
|
|
20240723,172500,70047980,8550,8550,8550,8550,0
|
|
20240723,172400,70047980,8550,8550,8550,8550,0
|
|
20240723,172300,70047980,8550,8550,8550,8550,0
|
|
20240723,172200,70047980,8550,8550,8550,8550,0
|
|
20240723,172100,70047980,8550,8550,8550,8550,0
|
|
20240723,172000,70047980,8550,8550,8550,8550,0
|
|
20240723,171900,70047980,8550,8550,8550,8550,0
|
|
20240723,171800,70047980,8550,8550,8550,8550,0
|
|
20240723,171700,70047980,8550,8550,8550,8550,0
|
|
20240723,171600,70047980,8550,8550,8550,8550,0
|
|
20240723,171500,70047980,8550,8550,8550,8550,0
|
|
20240723,171400,70047980,8550,8550,8550,8550,0
|
|
20240723,171300,70047980,8550,8550,8550,8550,0
|
|
20240723,171200,70047980,8550,8550,8550,8550,0
|
|
20240723,171100,70047980,8550,8550,8550,8550,0
|
|
20240723,171000,70047980,8550,8550,8550,8550,0
|
|
20240723,170900,70047980,8550,8550,8550,8550,0
|
|
20240723,170800,70047980,8550,8550,8550,8550,0
|
|
20240723,170700,70047980,8550,8550,8550,8550,0
|
|
20240723,170600,70047980,8550,8550,8550,8550,0
|
|
20240723,170500,70047980,8550,8550,8550,8550,0
|
|
20240723,170400,70047980,8550,8550,8550,8550,0
|
|
20240723,170300,70047980,8550,8550,8550,8550,0
|
|
20240723,170200,70047980,8550,8550,8550,8550,0
|
|
20240723,170100,70047980,8550,8550,8550,8550,75
|
|
20240723,170000,70047980,8550,8550,8550,8550,0
|
|
20240723,165900,70047980,8550,8550,8550,8550,0
|
|
20240723,165800,70047980,8550,8550,8550,8550,0
|
|
20240723,165700,70047980,8550,8550,8550,8550,0
|
|
20240723,165600,70047980,8550,8550,8550,8550,0
|
|
20240723,165500,70047980,8550,8550,8550,8550,0
|
|
20240723,165400,70047980,8550,8550,8550,8550,0
|
|
20240723,165300,70047980,8550,8550,8550,8550,0
|
|
20240723,165200,70047980,8550,8550,8550,8550,0
|
|
20240723,165100,70047980,8550,8550,8550,8550,0
|
|
20240723,165000,70047980,8550,8550,8550,8550,0
|
|
20240723,164900,70047980,8550,8550,8550,8550,0
|
|
20240723,164800,70047980,8550,8550,8550,8550,0
|
|
20240723,164700,70047980,8550,8550,8550,8550,0
|
|
20240723,164600,70047980,8550,8550,8550,8550,0
|
|
20240723,164500,70047980,8550,8550,8550,8550,0
|
|
20240723,164400,70047980,8550,8550,8550,8550,0
|
|
20240723,164300,70047980,8550,8550,8550,8550,0
|
|
20240723,164200,70047980,8550,8550,8550,8550,0
|
|
20240723,164100,70047980,8550,8550,8550,8550,0
|
|
20240723,164000,70047980,8550,8550,8550,8550,0
|
|
20240723,163900,70047980,8550,8550,8550,8550,0
|
|
20240723,163800,70047980,8550,8550,8550,8550,0
|
|
20240723,163700,70047980,8550,8550,8550,8550,0
|
|
20240723,163600,70047980,8550,8550,8550,8550,0
|
|
20240723,163500,70047980,8550,8550,8550,8550,0
|
|
20240723,163400,70047980,8550,8550,8550,8550,0
|
|
20240723,163300,70047980,8550,8550,8550,8550,0
|
|
20240723,163200,70047980,8550,8550,8550,8550,0
|
|
20240723,163100,70047980,8550,8550,8550,8550,75
|
|
20240723,163000,70047980,8550,8550,8550,8550,0
|
|
20240723,162900,70047980,8550,8550,8550,8550,0
|
|
20240723,162800,70047980,8550,8550,8550,8550,0
|
|
20240723,162700,70047980,8550,8550,8550,8550,0
|
|
20240723,162600,70047980,8550,8550,8550,8550,0
|
|
20240723,162500,70047980,8550,8550,8550,8550,0
|
|
20240723,162400,70047980,8550,8550,8550,8550,0
|
|
20240723,162300,70047980,8550,8550,8550,8550,0
|
|
20240723,162200,70047980,8550,8550,8550,8550,0
|
|
20240723,162100,70047980,8550,8550,8550,8550,0
|
|
20240723,162000,70047980,8550,8550,8550,8550,0
|
|
20240723,161900,70047980,8550,8550,8550,8550,0
|
|
20240723,161800,70047980,8550,8550,8550,8550,0
|
|
20240723,161700,70047980,8550,8550,8550,8550,0
|
|
20240723,161600,70047980,8550,8550,8550,8550,0
|
|
20240723,161500,70047980,8550,8550,8550,8550,0
|
|
20240723,161400,70047980,8550,8550,8550,8550,0
|
|
20240723,161300,70047980,8550,8550,8550,8550,0
|
|
20240723,161200,70047980,8550,8550,8550,8550,0
|
|
20240723,161100,70047980,8550,8550,8550,8550,0
|
|
20240723,161000,70047980,8550,8550,8550,8550,0
|
|
20240723,160900,70047980,8550,8550,8550,8550,0
|
|
20240723,160800,70047980,8550,8550,8550,8550,0
|
|
20240723,160700,70047980,8550,8550,8550,8550,0
|
|
20240723,160600,70047980,8550,8550,8550,8550,0
|
|
20240723,160500,70047980,8550,8550,8550,8550,0
|
|
20240723,160400,70047980,8550,8550,8550,8550,0
|
|
20240723,160300,70047980,8550,8550,8550,8550,0
|
|
20240723,160200,70047980,8550,8550,8550,8550,0
|
|
20240723,160100,70047980,8550,8550,8550,8550,75
|
|
20240723,160000,70047980,8550,8550,8550,8550,0
|
|
20240723,155900,70047980,8550,8550,8550,8550,0
|
|
20240723,155800,70047980,8550,8550,8550,8550,0
|
|
20240723,155700,70047980,8550,8550,8550,8550,0
|
|
20240723,155600,70047980,8550,8550,8550,8550,0
|
|
20240723,155500,70047980,8550,8550,8550,8550,0
|
|
20240723,155400,70047980,8550,8550,8550,8550,0
|
|
20240723,155300,70047980,8550,8550,8550,8550,0
|
|
20240723,155200,70047980,8550,8550,8550,8550,0
|
|
20240723,155100,70047980,8550,8550,8550,8550,0
|
|
20240723,155000,70047980,8550,8550,8550,8550,0
|
|
20240723,154900,70047980,8550,8550,8550,8550,0
|
|
20240723,154800,70047980,8550,8550,8550,8550,0
|
|
20240723,154700,70047980,8550,8550,8550,8550,0
|
|
20240723,154600,70047980,8550,8550,8550,8550,0
|
|
20240723,154500,70047980,8550,8550,8550,8550,0
|
|
20240723,154400,70047980,8550,8550,8550,8550,0
|
|
20240723,154300,70047980,8550,8550,8550,8550,0
|
|
20240723,154200,70047980,8550,8550,8550,8550,0
|
|
20240723,154100,70047980,8550,8550,8550,8550,0
|
|
20240723,154000,70047980,8550,8550,8550,8550,0
|
|
20240723,153900,70047980,8550,8550,8550,8550,0
|
|
20240723,153800,70047980,8550,8550,8550,8550,0
|
|
20240723,153700,70047980,8550,8550,8550,8550,0
|
|
20240723,153600,70047980,8550,8550,8550,8550,0
|
|
20240723,153500,70047980,8550,8550,8550,8550,0
|
|
20240723,153400,70047980,8550,8550,8550,8550,0
|
|
20240723,153300,70047980,8550,8550,8550,8550,0
|
|
20240723,153200,70047980,8550,8550,8550,8550,0
|
|
20240723,153100,70047980,8550,8550,8550,8550,75
|
|
20240723,153000,70047980,8550,8550,8550,8550,75
|
|
20240723,152900,69406730,8540,8540,8540,8540,0
|
|
20240723,152800,69406730,8540,8540,8540,8540,0
|
|
20240723,152700,69406730,8540,8540,8540,8540,0
|
|
20240723,152600,69406730,8540,8540,8540,8540,0
|
|
20240723,152500,69406730,8540,8540,8540,8540,0
|
|
20240723,152400,69406730,8540,8540,8540,8540,0
|
|
20240723,152300,69406730,8540,8540,8540,8540,0
|
|
20240723,152200,69406730,8540,8540,8540,8540,0
|
|
20240723,152100,69406730,8540,8540,8540,8540,0
|
|
20240723,152000,69406730,8540,8540,8540,8540,0
|
|
20240723,151900,69406730,8540,8540,8540,8540,0
|
|
20240723,151800,69406730,8540,8540,8540,8540,3
|
|
20240723,151700,69381110,8540,8540,8540,8540,1
|
|
20240723,151600,69372570,8550,8550,8550,8550,1
|
|
20240723,151500,69364020,8540,8540,8540,8540,1
|
|
20240723,151400,69355480,8540,8540,8540,8540,12
|
|
20240723,151300,69253000,8550,8540,8550,8540,2
|
|
20240723,151200,69235910,8540,8540,8540,8540,0
|
|
20240723,151100,69235910,8540,8540,8540,8540,1
|
|
20240723,151000,69227370,8540,8540,8540,8540,0
|
|
20240723,150900,69227370,8540,8550,8550,8540,2
|
|
20240723,150800,69210280,8540,8540,8540,8540,8
|
|
20240723,150700,69141960,8540,8540,8540,8540,142
|
|
20240723,150600,67929280,8540,8540,8540,8540,0
|
|
20240723,150500,67929280,8540,8540,8540,8540,1
|
|
20240723,150400,67920740,8540,8540,8540,8540,0
|
|
20240723,150300,67920740,8540,8540,8540,8540,1
|
|
20240723,150200,67912200,8540,8540,8540,8540,23
|
|
20240723,150100,67715780,8540,8540,8540,8540,11
|
|
20240723,150000,67621840,8550,8550,8550,8550,0
|
|
20240723,145900,67621840,8550,8550,8550,8550,10
|
|
20240723,145800,67536340,8550,8540,8550,8540,2
|
|
20240723,145700,67519250,8540,8540,8540,8540,135
|
|
20240723,145600,66366350,8540,8540,8540,8540,1
|
|
20240723,145500,66357810,8550,8550,8550,8550,2
|
|
20240723,145400,66340710,8540,8540,8540,8540,15
|
|
20240723,145300,66212610,8540,8540,8540,8540,0
|
|
20240723,145200,66212610,8540,8540,8540,8540,1
|
|
20240723,145100,66204070,8540,8540,8540,8540,0
|
|
20240723,145000,66204070,8540,8540,8540,8540,2
|
|
20240723,144900,66186990,8540,8540,8540,8540,0
|
|
20240723,144800,66186990,8540,8550,8550,8540,1181
|
|
20240723,144700,56100760,8550,8550,8550,8550,0
|
|
20240723,144600,56100760,8550,8550,8550,8550,5
|
|
20240723,144500,56058010,8550,8550,8550,8550,10
|
|
20240723,144400,55972510,8550,8550,8550,8550,0
|
|
20240723,144300,55972510,8550,8550,8550,8550,0
|
|
20240723,144200,55972510,8550,8550,8550,8550,0
|
|
20240723,144100,55972510,8550,8550,8550,8550,0
|
|
20240723,144000,55972510,8550,8550,8550,8550,0
|
|
20240723,143900,55972510,8550,8550,8550,8550,0
|
|
20240723,143800,55972510,8550,8550,8550,8550,0
|
|
20240723,143700,55972510,8550,8550,8550,8550,13
|
|
20240723,143600,55861360,8550,8550,8550,8550,1
|
|
20240723,143500,55852810,8550,8550,8550,8550,42
|
|
20240723,143400,55493710,8570,8570,8570,8570,80
|
|
20240723,143300,54808110,8570,8570,8570,8570,0
|
|
20240723,143200,54808110,8570,8570,8570,8570,0
|
|
20240723,143100,54808110,8570,8570,8570,8570,0
|
|
20240723,143000,54808110,8570,8570,8570,8570,0
|
|
20240723,142900,54808110,8570,8570,8570,8570,0
|
|
20240723,142800,54808110,8570,8570,8570,8570,3
|
|
20240723,142700,54782400,8550,8550,8550,8550,0
|
|
20240723,142600,54782400,8550,8550,8550,8550,0
|
|
20240723,142500,54782400,8550,8550,8550,8550,0
|
|
20240723,142400,54782400,8550,8550,8550,8550,0
|
|
20240723,142300,54782400,8550,8550,8550,8550,0
|
|
20240723,142200,54782400,8550,8550,8550,8550,12
|
|
20240723,142100,54679800,8570,8570,8570,8570,0
|
|
20240723,142000,54679800,8570,8570,8570,8570,0
|
|
20240723,141900,54679800,8570,8570,8570,8570,1
|
|
20240723,141800,54671230,8570,8570,8570,8570,0
|
|
20240723,141700,54671230,8570,8570,8570,8570,0
|
|
20240723,141600,54671230,8570,8570,8570,8570,0
|
|
20240723,141500,54671230,8570,8570,8570,8570,0
|
|
20240723,141400,54671230,8570,8540,8570,8540,174
|
|
20240723,141300,53183590,8540,8560,8560,8540,200
|
|
20240723,141200,51475370,8560,8560,8560,8560,0
|
|
20240723,141100,51475370,8560,8560,8560,8560,0
|
|
20240723,141000,51475370,8560,8560,8560,8560,0
|
|
20240723,140900,51475370,8560,8560,8560,8560,1
|
|
20240723,140800,51466810,8560,8560,8580,8560,243
|
|
20240723,140700,49385850,8540,8540,8540,8540,0
|
|
20240723,140600,49385850,8540,8540,8540,8540,0
|
|
20240723,140500,49385850,8540,8540,8540,8540,0
|
|
20240723,140400,49385850,8540,8540,8540,8540,0
|
|
20240723,140300,49385850,8540,8540,8540,8540,0
|
|
20240723,140200,49385850,8540,8550,8550,8540,170
|
|
20240723,140100,47932450,8550,8550,8550,8550,30
|
|
20240723,140000,47675950,8580,8580,8580,8580,1
|
|
20240723,135900,47667370,8550,8550,8550,8550,0
|
|
20240723,135800,47667370,8550,8550,8550,8550,0
|
|
20240723,135700,47667370,8550,8550,8550,8550,0
|
|
20240723,135600,47667370,8550,8550,8550,8550,0
|
|
20240723,135500,47667370,8550,8550,8550,8550,1
|
|
20240723,135400,47658820,8560,8560,8560,8560,1
|
|
20240723,135300,47650260,8560,8560,8560,8560,50
|
|
20240723,135200,47222260,8550,8550,8550,8550,0
|
|
20240723,135100,47222260,8550,8550,8550,8550,0
|
|
20240723,135000,47222260,8550,8550,8550,8550,431
|
|
20240723,134900,43537210,8550,8550,8550,8550,3
|
|
20240723,134800,43511560,8550,8550,8550,8550,0
|
|
20240723,134700,43511560,8550,8550,8550,8550,0
|
|
20240723,134600,43511560,8550,8550,8550,8550,253
|
|
20240723,134500,41348410,8560,8560,8560,8560,0
|
|
20240723,134400,41348410,8560,8560,8560,8560,0
|
|
20240723,134300,41348410,8560,8560,8560,8560,0
|
|
20240723,134200,41348410,8560,8560,8560,8560,0
|
|
20240723,134100,41348410,8560,8560,8560,8560,1
|
|
20240723,134000,41339850,8550,8550,8550,8550,114
|
|
20240723,133900,40365150,8550,8550,8550,8550,0
|
|
20240723,133800,40365150,8550,8550,8550,8550,100
|
|
20240723,133700,39510150,8550,8550,8550,8550,138
|
|
20240723,133600,38330250,8540,8540,8540,8540,0
|
|
20240723,133500,38330250,8540,8540,8540,8540,0
|
|
20240723,133400,38330250,8540,8570,8570,8540,764
|
|
20240723,133300,31796220,8570,8590,8590,8570,301
|
|
20240723,133200,29216630,8580,8580,8580,8580,0
|
|
20240723,133100,29216630,8580,8580,8580,8580,0
|
|
20240723,133000,29216630,8580,8580,8580,8580,0
|
|
20240723,132900,29216630,8580,8580,8580,8580,0
|
|
20240723,132800,29216630,8580,8580,8580,8580,1
|
|
20240723,132700,29208050,8590,8580,8590,8580,4
|
|
20240723,132600,29173710,8580,8580,8580,8580,1
|
|
20240723,132500,29165130,8580,8580,8580,8580,0
|
|
20240723,132400,29165130,8580,8580,8580,8580,0
|
|
20240723,132300,29165130,8580,8580,8580,8580,0
|
|
20240723,132200,29165130,8580,8580,8580,8580,0
|
|
20240723,132100,29165130,8580,8580,8580,8580,0
|
|
20240723,132000,29165130,8580,8590,8590,8580,2
|
|
20240723,131900,29147960,8580,8580,8580,8580,0
|
|
20240723,131800,29147960,8580,8580,8580,8580,0
|
|
20240723,131700,29147960,8580,8580,8580,8580,0
|
|
20240723,131600,29147960,8580,8580,8580,8580,5
|
|
20240723,131500,29105060,8570,8570,8570,8570,0
|
|
20240723,131400,29105060,8570,8570,8570,8570,18
|
|
20240723,131300,28950800,8570,8570,8570,8570,0
|
|
20240723,131200,28950800,8570,8570,8570,8570,0
|
|
20240723,131100,28950800,8570,8570,8570,8570,0
|
|
20240723,131000,28950800,8570,8570,8570,8570,0
|
|
20240723,130900,28950800,8570,8570,8570,8570,0
|
|
20240723,130800,28950800,8570,8570,8570,8570,0
|
|
20240723,130700,28950800,8570,8570,8570,8570,100
|
|
20240723,130600,28093800,8580,8580,8580,8580,0
|
|
20240723,130500,28093800,8580,8580,8580,8580,0
|
|
20240723,130400,28093800,8580,8580,8580,8580,0
|
|
20240723,130300,28093800,8580,8580,8580,8580,0
|
|
20240723,130200,28093800,8580,8580,8580,8580,0
|
|
20240723,130100,28093800,8580,8580,8580,8580,0
|
|
20240723,130000,28093800,8580,8580,8580,8580,0
|
|
20240723,125900,28093800,8580,8580,8580,8580,0
|
|
20240723,125800,28093800,8580,8580,8580,8580,20
|
|
20240723,125700,27922200,8580,8580,8580,8580,0
|
|
20240723,125600,27922200,8580,8580,8580,8580,0
|
|
20240723,125500,27922200,8580,8580,8580,8580,0
|
|
20240723,125400,27922200,8580,8580,8580,8580,0
|
|
20240723,125300,27922200,8580,8580,8580,8580,0
|
|
20240723,125200,27922200,8580,8580,8580,8580,0
|
|
20240723,125100,27922200,8580,8580,8580,8580,0
|
|
20240723,125000,27922200,8580,8580,8580,8580,0
|
|
20240723,124900,27922200,8580,8580,8580,8580,0
|
|
20240723,124800,27922200,8580,8580,8580,8580,15
|
|
20240723,124700,27793500,8590,8590,8590,8590,1
|
|
20240723,124600,27784910,8570,8570,8570,8570,0
|
|
20240723,124500,27784910,8570,8570,8570,8570,0
|
|
20240723,124400,27784910,8570,8570,8570,8570,0
|
|
20240723,124300,27784910,8570,8570,8570,8570,0
|
|
20240723,124200,27784910,8570,8570,8570,8570,0
|
|
20240723,124100,27784910,8570,8570,8570,8570,10
|
|
20240723,124000,27699210,8570,8570,8570,8570,0
|
|
20240723,123900,27699210,8570,8570,8570,8570,0
|
|
20240723,123800,27699210,8570,8570,8570,8570,234
|
|
20240723,123700,25693830,8580,8580,8580,8580,0
|
|
20240723,123600,25693830,8580,8580,8580,8580,0
|
|
20240723,123500,25693830,8580,8580,8580,8580,1
|
|
20240723,123400,25685250,8600,8600,8600,8600,0
|
|
20240723,123300,25685250,8600,8600,8600,8600,0
|
|
20240723,123200,25685250,8600,8600,8600,8600,0
|
|
20240723,123100,25685250,8600,8600,8600,8600,0
|
|
20240723,123000,25685250,8600,8600,8600,8600,0
|
|
20240723,122900,25685250,8600,8600,8600,8600,0
|
|
20240723,122800,25685250,8600,8600,8600,8600,0
|
|
20240723,122700,25685250,8600,8590,8600,8590,300
|
|
20240723,122600,23105890,8590,8570,8590,8570,201
|
|
20240723,122500,21383300,8570,8570,8570,8570,0
|
|
20240723,122400,21383300,8570,8570,8570,8570,0
|
|
20240723,122300,21383300,8570,8570,8570,8570,0
|
|
20240723,122200,21383300,8570,8570,8570,8570,20
|
|
20240723,122100,21211900,8590,8590,8590,8590,0
|
|
20240723,122000,21211900,8590,8590,8590,8590,0
|
|
20240723,121900,21211900,8590,8590,8590,8590,0
|
|
20240723,121800,21211900,8590,8590,8590,8590,0
|
|
20240723,121700,21211900,8590,8590,8590,8590,0
|
|
20240723,121600,21211900,8590,8590,8590,8590,0
|
|
20240723,121500,21211900,8590,8590,8590,8590,0
|
|
20240723,121400,21211900,8590,8590,8590,8590,0
|
|
20240723,121300,21211900,8590,8590,8590,8590,0
|
|
20240723,121200,21211900,8590,8590,8590,8590,1
|
|
20240723,121100,21203310,8580,8580,8580,8580,0
|
|
20240723,121000,21203310,8580,8580,8580,8580,0
|
|
20240723,120900,21203310,8580,8580,8580,8580,1
|
|
20240723,120800,21194730,8580,8580,8580,8580,10
|
|
20240723,120700,21108930,8570,8570,8570,8570,0
|
|
20240723,120600,21108930,8570,8570,8570,8570,0
|
|
20240723,120500,21108930,8570,8570,8570,8570,0
|
|
20240723,120400,21108930,8570,8570,8570,8570,0
|
|
20240723,120300,21108930,8570,8570,8570,8570,0
|
|
20240723,120200,21108930,8570,8570,8570,8570,0
|
|
20240723,120100,21108930,8570,8570,8570,8570,0
|
|
20240723,120000,21108930,8570,8570,8570,8570,0
|
|
20240723,115900,21108930,8570,8570,8570,8570,0
|
|
20240723,115800,21108930,8570,8570,8570,8570,0
|
|
20240723,115700,21108930,8570,8570,8570,8570,0
|
|
20240723,115600,21108930,8570,8580,8580,8570,150
|
|
20240723,115500,19823150,8580,8580,8580,8580,0
|
|
20240723,115400,19823150,8580,8580,8580,8580,0
|
|
20240723,115300,19823150,8580,8580,8580,8580,0
|
|
20240723,115200,19823150,8580,8580,8580,8580,20
|
|
20240723,115100,19651550,8580,8580,8580,8580,0
|
|
20240723,115000,19651550,8580,8580,8580,8580,0
|
|
20240723,114900,19651550,8580,8580,8580,8580,0
|
|
20240723,114800,19651550,8580,8580,8580,8580,0
|
|
20240723,114700,19651550,8580,8580,8580,8580,6
|
|
20240723,114600,19600070,8580,8580,8580,8580,10
|
|
20240723,114500,19514270,8580,8580,8580,8580,0
|
|
20240723,114400,19514270,8580,8580,8580,8580,0
|
|
20240723,114300,19514270,8580,8580,8580,8580,0
|
|
20240723,114200,19514270,8580,8580,8580,8580,0
|
|
20240723,114100,19514270,8580,8580,8580,8580,0
|
|
20240723,114000,19514270,8580,8580,8580,8580,0
|
|
20240723,113900,19514270,8580,8580,8580,8580,0
|
|
20240723,113800,19514270,8580,8580,8580,8580,0
|
|
20240723,113700,19514270,8580,8580,8580,8580,0
|
|
20240723,113600,19514270,8580,8580,8580,8580,0
|
|
20240723,113500,19514270,8580,8580,8580,8580,0
|
|
20240723,113400,19514270,8580,8580,8580,8580,0
|
|
20240723,113300,19514270,8580,8580,8580,8580,0
|
|
20240723,113200,19514270,8580,8580,8580,8580,0
|
|
20240723,113100,19514270,8580,8580,8580,8580,0
|
|
20240723,113000,19514270,8580,8580,8580,8580,0
|
|
20240723,112900,19514270,8580,8580,8580,8580,0
|
|
20240723,112800,19514270,8580,8580,8580,8580,0
|
|
20240723,112700,19514270,8580,8580,8580,8580,0
|
|
20240723,112600,19514270,8580,8580,8580,8580,0
|
|
20240723,112500,19514270,8580,8580,8580,8580,0
|
|
20240723,112400,19514270,8580,8580,8580,8580,0
|
|
20240723,112300,19514270,8580,8580,8580,8580,0
|
|
20240723,112200,19514270,8580,8580,8580,8580,0
|
|
20240723,112100,19514270,8580,8580,8580,8580,0
|
|
20240723,112000,19514270,8580,8580,8580,8580,0
|
|
20240723,111900,19514270,8580,8580,8580,8580,0
|
|
20240723,111800,19514270,8580,8580,8580,8580,0
|
|
20240723,111700,19514270,8580,8580,8580,8580,13
|
|
20240723,111600,19402730,8570,8570,8570,8570,0
|
|
20240723,111500,19402730,8570,8580,8580,8570,208
|
|
20240723,111400,17620090,8580,8580,8580,8580,0
|
|
20240723,111300,17620090,8580,8580,8580,8580,0
|
|
20240723,111200,17620090,8580,8580,8580,8580,0
|
|
20240723,111100,17620090,8580,8580,8580,8580,20
|
|
20240723,111000,17448490,8570,8570,8570,8570,0
|
|
20240723,110900,17448490,8570,8570,8570,8570,0
|
|
20240723,110800,17448490,8570,8570,8570,8570,0
|
|
20240723,110700,17448490,8570,8570,8570,8570,0
|
|
20240723,110600,17448490,8570,8570,8570,8570,0
|
|
20240723,110500,17448490,8570,8570,8570,8570,0
|
|
20240723,110400,17448490,8570,8570,8570,8570,0
|
|
20240723,110300,17448490,8570,8570,8570,8570,0
|
|
20240723,110200,17448490,8570,8570,8570,8570,0
|
|
20240723,110100,17448490,8570,8570,8570,8570,0
|
|
20240723,110000,17448490,8570,8570,8570,8570,0
|
|
20240723,105900,17448490,8570,8570,8570,8570,0
|
|
20240723,105800,17448490,8570,8570,8570,8570,0
|
|
20240723,105700,17448490,8570,8570,8570,8570,0
|
|
20240723,105600,17448490,8570,8570,8570,8570,0
|
|
20240723,105500,17448490,8570,8570,8570,8570,0
|
|
20240723,105400,17448490,8570,8570,8570,8570,0
|
|
20240723,105300,17448490,8570,8570,8570,8570,0
|
|
20240723,105200,17448490,8570,8580,8580,8570,312
|
|
20240723,105100,14772500,8590,8590,8590,8590,48
|
|
20240723,105000,14360180,8590,8590,8590,8590,20
|
|
20240723,104900,14188380,8590,8590,8590,8590,0
|
|
20240723,104800,14188380,8590,8590,8590,8590,0
|
|
20240723,104700,14188380,8590,8590,8590,8590,0
|
|
20240723,104600,14188380,8590,8590,8590,8590,0
|
|
20240723,104500,14188380,8590,8590,8590,8590,0
|
|
20240723,104400,14188380,8590,8590,8590,8590,0
|
|
20240723,104300,14188380,8590,8590,8590,8590,31
|
|
20240723,104200,13922090,8590,8590,8590,8580,144
|
|
20240723,104100,12685260,8590,8590,8590,8590,30
|
|
20240723,104000,12427560,8580,8580,8580,8580,0
|
|
20240723,103900,12427560,8580,8580,8580,8580,0
|
|
20240723,103800,12427560,8580,8590,8590,8580,102
|
|
20240723,103700,11551440,8600,8600,8600,8600,6
|
|
20240723,103600,11499840,8620,8620,8620,8620,300
|
|
20240723,103500,8913840,8620,8620,8620,8620,0
|
|
20240723,103400,8913840,8620,8620,8620,8620,0
|
|
20240723,103300,8913840,8620,8620,8620,8620,0
|
|
20240723,103200,8913840,8620,8620,8620,8620,0
|
|
20240723,103100,8913840,8620,8620,8620,8620,0
|
|
20240723,103000,8913840,8620,8620,8620,8620,0
|
|
20240723,102900,8913840,8620,8620,8620,8620,0
|
|
20240723,102800,8913840,8620,8620,8620,8620,10
|
|
20240723,102700,8827640,8630,8630,8630,8630,0
|
|
20240723,102600,8827640,8630,8630,8630,8630,0
|
|
20240723,102500,8827640,8630,8630,8630,8630,0
|
|
20240723,102400,8827640,8630,8630,8630,8630,0
|
|
20240723,102300,8827640,8630,8630,8630,8630,0
|
|
20240723,102200,8827640,8630,8630,8630,8630,0
|
|
20240723,102100,8827640,8630,8630,8630,8630,0
|
|
20240723,102000,8827640,8630,8630,8630,8630,10
|
|
20240723,101900,8741340,8620,8590,8620,8590,21
|
|
20240723,101800,8560620,8630,8630,8630,8630,0
|
|
20240723,101700,8560620,8630,8630,8630,8630,0
|
|
20240723,101600,8560620,8630,8630,8630,8630,0
|
|
20240723,101500,8560620,8630,8620,8630,8620,20
|
|
20240723,101400,8388150,8580,8580,8580,8580,0
|
|
20240723,101300,8388150,8580,8580,8580,8580,0
|
|
20240723,101200,8388150,8580,8600,8600,8580,47
|
|
20240723,101100,7984330,8600,8600,8600,8600,0
|
|
20240723,101000,7984330,8600,8600,8600,8600,0
|
|
20240723,100900,7984330,8600,8600,8600,8600,0
|
|
20240723,100800,7984330,8600,8600,8600,8600,0
|
|
20240723,100700,7984330,8600,8600,8600,8600,0
|
|
20240723,100600,7984330,8600,8600,8600,8600,0
|
|
20240723,100500,7984330,8600,8600,8600,8600,0
|
|
20240723,100400,7984330,8600,8600,8600,8600,0
|
|
20240723,100300,7984330,8600,8600,8600,8600,0
|
|
20240723,100200,7984330,8600,8600,8600,8600,0
|
|
20240723,100100,7984330,8600,8600,8600,8600,0
|
|
20240723,100000,7984330,8600,8600,8600,8600,19
|
|
20240723,095900,7820930,8630,8630,8630,8630,0
|
|
20240723,095800,7820930,8630,8630,8630,8630,1
|
|
20240723,095700,7812300,8600,8600,8600,8600,1
|
|
20240723,095600,7803700,8630,8630,8630,8630,0
|
|
20240723,095500,7803700,8630,8630,8630,8630,0
|
|
20240723,095400,7803700,8630,8630,8630,8630,0
|
|
20240723,095300,7803700,8630,8630,8630,8630,0
|
|
20240723,095200,7803700,8630,8630,8630,8630,1
|
|
20240723,095100,7795070,8600,8600,8600,8600,0
|
|
20240723,095000,7795070,8600,8600,8600,8600,0
|
|
20240723,094900,7795070,8600,8600,8600,8600,0
|
|
20240723,094800,7795070,8600,8600,8600,8600,0
|
|
20240723,094700,7795070,8600,8600,8600,8600,0
|
|
20240723,094600,7795070,8600,8600,8600,8600,0
|
|
20240723,094500,7795070,8600,8600,8600,8600,10
|
|
20240723,094400,7709070,8650,8650,8650,8650,0
|
|
20240723,094300,7709070,8650,8650,8650,8650,0
|
|
20240723,094200,7709070,8650,8650,8650,8650,0
|
|
20240723,094100,7709070,8650,8650,8650,8650,0
|
|
20240723,094000,7709070,8650,8650,8650,8650,0
|
|
20240723,093900,7709070,8650,8650,8650,8650,0
|
|
20240723,093800,7709070,8650,8650,8650,8650,0
|
|
20240723,093700,7709070,8650,8650,8650,8650,1
|
|
20240723,093600,7700420,8650,8650,8650,8650,0
|
|
20240723,093500,7700420,8650,8650,8650,8650,0
|
|
20240723,093400,7700420,8650,8650,8650,8650,0
|
|
20240723,093300,7700420,8650,8650,8650,8650,0
|
|
20240723,093200,7700420,8650,8650,8650,8650,0
|
|
20240723,093100,7700420,8650,8650,8650,8650,200
|
|
20240723,093000,5970420,8650,8650,8650,8650,0
|
|
20240723,092900,5970420,8650,8650,8650,8650,0
|
|
20240723,092800,5970420,8650,8650,8650,8650,20
|
|
20240723,092700,5797420,8650,8650,8650,8650,0
|
|
20240723,092600,5797420,8650,8650,8650,8650,2
|
|
20240723,092500,5780120,8650,8650,8650,8650,0
|
|
20240723,092400,5780120,8650,8650,8650,8650,0
|
|
20240723,092300,5780120,8650,8650,8650,8650,0
|
|
20240723,092200,5780120,8650,8650,8650,8650,1
|
|
20240723,092100,5771470,8650,8650,8650,8650,0
|
|
20240723,092000,5771470,8650,8650,8650,8650,0
|
|
20240723,091900,5771470,8650,8650,8650,8650,30
|
|
20240723,091800,5511970,8650,8650,8650,8650,0
|
|
20240723,091700,5511970,8650,8650,8650,8650,0
|
|
20240723,091600,5511970,8650,8650,8650,8650,0
|
|
20240723,091500,5511970,8650,8650,8650,8650,0
|
|
20240723,091400,5511970,8650,8650,8650,8650,0
|
|
20240723,091300,5511970,8650,8650,8650,8650,0
|
|
20240723,091200,5511970,8650,8650,8650,8650,0
|
|
20240723,091100,5511970,8650,8650,8650,8650,0
|
|
20240723,091000,5511970,8650,8650,8650,8650,0
|
|
20240723,090900,5511970,8650,8650,8650,8650,130
|
|
20240723,090800,4387470,8650,8650,8650,8650,0
|
|
20240723,090700,4387470,8650,8650,8650,8650,10
|
|
20240723,090600,4300970,8640,8640,8640,8640,0
|
|
20240723,090500,4300970,8640,8650,8650,8640,40
|
|
20240723,090400,3955070,8670,8670,8670,8670,0
|
|
20240723,090300,3955070,8670,8670,8670,8670,10
|
|
20240723,090200,3868370,8670,8610,8670,8530,401
|
|
20240723,090100,443190,8690,8690,8690,8690,0
|
|
20240723,090000,443190,8690,8690,8690,8690,51
|