610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190700,971323395,3045,3045,3045,3045,1790
|
|
20240723,190600,971323395,3045,3045,3045,3045,0
|
|
20240723,190500,971323395,3045,3045,3045,3045,0
|
|
20240723,190400,971323395,3045,3045,3045,3045,0
|
|
20240723,190300,971323395,3045,3045,3045,3045,0
|
|
20240723,190200,971323395,3045,3045,3045,3045,0
|
|
20240723,190100,971323395,3045,3045,3045,3045,0
|
|
20240723,190000,971323395,3045,3045,3045,3045,0
|
|
20240723,185900,971323395,3045,3045,3045,3045,0
|
|
20240723,185800,971323395,3045,3045,3045,3045,0
|
|
20240723,185700,971323395,3045,3045,3045,3045,0
|
|
20240723,185600,971323395,3045,3045,3045,3045,0
|
|
20240723,185500,971323395,3045,3045,3045,3045,0
|
|
20240723,185400,971323395,3045,3045,3045,3045,0
|
|
20240723,185300,971323395,3045,3045,3045,3045,0
|
|
20240723,185200,971323395,3045,3045,3045,3045,0
|
|
20240723,185100,971323395,3045,3045,3045,3045,0
|
|
20240723,185000,971323395,3045,3045,3045,3045,0
|
|
20240723,184900,971323395,3045,3045,3045,3045,0
|
|
20240723,184800,971323395,3045,3045,3045,3045,0
|
|
20240723,184700,971323395,3045,3045,3045,3045,0
|
|
20240723,184600,971323395,3045,3045,3045,3045,0
|
|
20240723,184500,971323395,3045,3045,3045,3045,0
|
|
20240723,184400,971323395,3045,3045,3045,3045,0
|
|
20240723,184300,971323395,3045,3045,3045,3045,0
|
|
20240723,184200,971323395,3045,3045,3045,3045,0
|
|
20240723,184100,971323395,3045,3045,3045,3045,0
|
|
20240723,184000,971323395,3045,3045,3045,3045,0
|
|
20240723,183900,971323395,3045,3045,3045,3045,0
|
|
20240723,183800,971323395,3045,3045,3045,3045,0
|
|
20240723,183700,971323395,3045,3045,3045,3045,1790
|
|
20240723,183600,971323395,3045,3045,3045,3045,0
|
|
20240723,183500,971323395,3045,3045,3045,3045,0
|
|
20240723,183400,971323395,3045,3045,3045,3045,0
|
|
20240723,183300,971323395,3045,3045,3045,3045,0
|
|
20240723,183200,971323395,3045,3045,3045,3045,0
|
|
20240723,183100,971323395,3045,3045,3045,3045,0
|
|
20240723,183000,971323395,3045,3045,3045,3045,0
|
|
20240723,182900,971323395,3045,3045,3045,3045,0
|
|
20240723,182800,971323395,3045,3045,3045,3045,0
|
|
20240723,182700,971323395,3045,3045,3045,3045,0
|
|
20240723,182600,971323395,3045,3045,3045,3045,0
|
|
20240723,182500,971323395,3045,3045,3045,3045,0
|
|
20240723,182400,971323395,3045,3045,3045,3045,0
|
|
20240723,182300,971323395,3045,3045,3045,3045,0
|
|
20240723,182200,971323395,3045,3045,3045,3045,0
|
|
20240723,182100,971323395,3045,3045,3045,3045,0
|
|
20240723,182000,971323395,3045,3045,3045,3045,0
|
|
20240723,181900,971323395,3045,3045,3045,3045,0
|
|
20240723,181800,971323395,3045,3045,3045,3045,0
|
|
20240723,181700,971323395,3045,3045,3045,3045,0
|
|
20240723,181600,971323395,3045,3045,3045,3045,0
|
|
20240723,181500,971323395,3045,3045,3045,3045,0
|
|
20240723,181400,971323395,3045,3045,3045,3045,0
|
|
20240723,181300,971323395,3045,3045,3045,3045,0
|
|
20240723,181200,971323395,3045,3045,3045,3045,0
|
|
20240723,181100,971323395,3045,3045,3045,3045,0
|
|
20240723,181000,971323395,3045,3045,3045,3045,0
|
|
20240723,180900,971323395,3045,3045,3045,3045,0
|
|
20240723,180800,971323395,3045,3045,3045,3045,0
|
|
20240723,180700,971323395,3045,3045,3045,3045,1790
|
|
20240723,180600,971323395,3045,3045,3045,3045,0
|
|
20240723,180500,971323395,3045,3045,3045,3045,0
|
|
20240723,180400,971323395,3045,3045,3045,3045,0
|
|
20240723,180300,971323395,3045,3045,3045,3045,0
|
|
20240723,180200,971323395,3045,3045,3045,3045,0
|
|
20240723,180100,971323395,3045,3045,3045,3045,0
|
|
20240723,180000,971323395,3045,3045,3045,3045,0
|
|
20240723,175900,971323395,3045,3045,3045,3045,0
|
|
20240723,175800,971323395,3045,3045,3045,3045,0
|
|
20240723,175700,971323395,3045,3045,3045,3045,0
|
|
20240723,175600,971323395,3045,3045,3045,3045,0
|
|
20240723,175500,971323395,3045,3045,3045,3045,0
|
|
20240723,175400,971323395,3045,3045,3045,3045,0
|
|
20240723,175300,971323395,3045,3045,3045,3045,0
|
|
20240723,175200,971323395,3045,3045,3045,3045,0
|
|
20240723,175100,971323395,3045,3045,3045,3045,0
|
|
20240723,175000,971323395,3045,3045,3045,3045,0
|
|
20240723,174900,971323395,3045,3045,3045,3045,0
|
|
20240723,174800,971323395,3045,3045,3045,3045,0
|
|
20240723,174700,971323395,3045,3045,3045,3045,0
|
|
20240723,174600,971323395,3045,3045,3045,3045,0
|
|
20240723,174500,971323395,3045,3045,3045,3045,0
|
|
20240723,174400,971323395,3045,3045,3045,3045,0
|
|
20240723,174300,971323395,3045,3045,3045,3045,0
|
|
20240723,174200,971323395,3045,3045,3045,3045,0
|
|
20240723,174100,971323395,3045,3045,3045,3045,0
|
|
20240723,174000,971323395,3045,3045,3045,3045,0
|
|
20240723,173900,971323395,3045,3045,3045,3045,0
|
|
20240723,173800,971323395,3045,3045,3045,3045,0
|
|
20240723,173700,971323395,3045,3045,3045,3045,1790
|
|
20240723,173600,971323395,3045,3045,3045,3045,0
|
|
20240723,173500,971323395,3045,3045,3045,3045,0
|
|
20240723,173400,971323395,3045,3045,3045,3045,0
|
|
20240723,173300,971323395,3045,3045,3045,3045,0
|
|
20240723,173200,971323395,3045,3045,3045,3045,0
|
|
20240723,173100,971323395,3045,3045,3045,3045,0
|
|
20240723,173000,971323395,3045,3045,3045,3045,0
|
|
20240723,172900,971323395,3045,3045,3045,3045,0
|
|
20240723,172800,971323395,3045,3045,3045,3045,0
|
|
20240723,172700,971323395,3045,3045,3045,3045,0
|
|
20240723,172600,971323395,3045,3045,3045,3045,0
|
|
20240723,172500,971323395,3045,3045,3045,3045,0
|
|
20240723,172400,971323395,3045,3045,3045,3045,0
|
|
20240723,172300,971323395,3045,3045,3045,3045,0
|
|
20240723,172200,971323395,3045,3045,3045,3045,0
|
|
20240723,172100,971323395,3045,3045,3045,3045,0
|
|
20240723,172000,971323395,3045,3045,3045,3045,0
|
|
20240723,171900,971323395,3045,3045,3045,3045,0
|
|
20240723,171800,971323395,3045,3045,3045,3045,0
|
|
20240723,171700,971323395,3045,3045,3045,3045,0
|
|
20240723,171600,971323395,3045,3045,3045,3045,0
|
|
20240723,171500,971323395,3045,3045,3045,3045,0
|
|
20240723,171400,971323395,3045,3045,3045,3045,0
|
|
20240723,171300,971323395,3045,3045,3045,3045,0
|
|
20240723,171200,971323395,3045,3045,3045,3045,0
|
|
20240723,171100,971323395,3045,3045,3045,3045,0
|
|
20240723,171000,971323395,3045,3045,3045,3045,0
|
|
20240723,170900,971323395,3045,3045,3045,3045,0
|
|
20240723,170800,971323395,3045,3045,3045,3045,0
|
|
20240723,170700,971323395,3045,3045,3045,3045,1790
|
|
20240723,170600,971323395,3045,3045,3045,3045,0
|
|
20240723,170500,971323395,3045,3045,3045,3045,0
|
|
20240723,170400,971323395,3045,3045,3045,3045,0
|
|
20240723,170300,971323395,3045,3045,3045,3045,0
|
|
20240723,170200,971323395,3045,3045,3045,3045,0
|
|
20240723,170100,971323395,3045,3045,3045,3045,0
|
|
20240723,170000,971323395,3045,3045,3045,3045,0
|
|
20240723,165900,971323395,3045,3045,3045,3045,0
|
|
20240723,165800,971323395,3045,3045,3045,3045,0
|
|
20240723,165700,971323395,3045,3045,3045,3045,0
|
|
20240723,165600,971323395,3045,3045,3045,3045,0
|
|
20240723,165500,971323395,3045,3045,3045,3045,0
|
|
20240723,165400,971323395,3045,3045,3045,3045,0
|
|
20240723,165300,971323395,3045,3045,3045,3045,0
|
|
20240723,165200,971323395,3045,3045,3045,3045,0
|
|
20240723,165100,971323395,3045,3045,3045,3045,0
|
|
20240723,165000,971323395,3045,3045,3045,3045,0
|
|
20240723,164900,971323395,3045,3045,3045,3045,0
|
|
20240723,164800,971323395,3045,3045,3045,3045,0
|
|
20240723,164700,971323395,3045,3045,3045,3045,0
|
|
20240723,164600,971323395,3045,3045,3045,3045,0
|
|
20240723,164500,971323395,3045,3045,3045,3045,0
|
|
20240723,164400,971323395,3045,3045,3045,3045,0
|
|
20240723,164300,971323395,3045,3045,3045,3045,0
|
|
20240723,164200,971323395,3045,3045,3045,3045,0
|
|
20240723,164100,971323395,3045,3045,3045,3045,0
|
|
20240723,164000,971323395,3045,3045,3045,3045,0
|
|
20240723,163900,971323395,3045,3045,3045,3045,0
|
|
20240723,163800,971323395,3045,3045,3045,3045,0
|
|
20240723,163700,971323395,3045,3045,3045,3045,1790
|
|
20240723,163600,971323395,3045,3045,3045,3045,0
|
|
20240723,163500,971323395,3045,3045,3045,3045,0
|
|
20240723,163400,971323395,3045,3045,3045,3045,0
|
|
20240723,163300,971323395,3045,3045,3045,3045,0
|
|
20240723,163200,971323395,3045,3045,3045,3045,0
|
|
20240723,163100,971323395,3045,3045,3045,3045,0
|
|
20240723,163000,971323395,3045,3045,3045,3045,0
|
|
20240723,162900,971323395,3045,3045,3045,3045,0
|
|
20240723,162800,971323395,3045,3045,3045,3045,0
|
|
20240723,162700,971323395,3045,3045,3045,3045,0
|
|
20240723,162600,971323395,3045,3045,3045,3045,0
|
|
20240723,162500,971323395,3045,3045,3045,3045,0
|
|
20240723,162400,971323395,3045,3045,3045,3045,0
|
|
20240723,162300,971323395,3045,3045,3045,3045,0
|
|
20240723,162200,971323395,3045,3045,3045,3045,0
|
|
20240723,162100,971323395,3045,3045,3045,3045,0
|
|
20240723,162000,971323395,3045,3045,3045,3045,0
|
|
20240723,161900,971323395,3045,3045,3045,3045,0
|
|
20240723,161800,971323395,3045,3045,3045,3045,0
|
|
20240723,161700,971323395,3045,3045,3045,3045,0
|
|
20240723,161600,971323395,3045,3045,3045,3045,0
|
|
20240723,161500,971323395,3045,3045,3045,3045,0
|
|
20240723,161400,971323395,3045,3045,3045,3045,0
|
|
20240723,161300,971323395,3045,3045,3045,3045,0
|
|
20240723,161200,971323395,3045,3045,3045,3045,0
|
|
20240723,161100,971323395,3045,3045,3045,3045,0
|
|
20240723,161000,971323395,3045,3045,3045,3045,0
|
|
20240723,160900,971323395,3045,3045,3045,3045,0
|
|
20240723,160800,971323395,3045,3045,3045,3045,0
|
|
20240723,160700,971323395,3045,3045,3045,3045,1790
|
|
20240723,160600,971323395,3045,3045,3045,3045,0
|
|
20240723,160500,971323395,3045,3045,3045,3045,0
|
|
20240723,160400,971323395,3045,3045,3045,3045,0
|
|
20240723,160300,971323395,3045,3045,3045,3045,0
|
|
20240723,160200,971323395,3045,3045,3045,3045,0
|
|
20240723,160100,971323395,3045,3045,3045,3045,0
|
|
20240723,160000,971323395,3045,3045,3045,3045,0
|
|
20240723,155900,971323395,3045,3045,3045,3045,0
|
|
20240723,155800,971323395,3045,3045,3045,3045,0
|
|
20240723,155700,971323395,3045,3045,3045,3045,0
|
|
20240723,155600,971323395,3045,3045,3045,3045,0
|
|
20240723,155500,971323395,3045,3045,3045,3045,0
|
|
20240723,155400,971323395,3045,3045,3045,3045,0
|
|
20240723,155300,971323395,3045,3045,3045,3045,0
|
|
20240723,155200,971323395,3045,3045,3045,3045,0
|
|
20240723,155100,971323395,3045,3045,3045,3045,0
|
|
20240723,155000,971323395,3045,3045,3045,3045,0
|
|
20240723,154900,971323395,3045,3045,3045,3045,0
|
|
20240723,154800,971323395,3045,3045,3045,3045,0
|
|
20240723,154700,971323395,3045,3045,3045,3045,0
|
|
20240723,154600,971323395,3045,3045,3045,3045,0
|
|
20240723,154500,971323395,3045,3045,3045,3045,0
|
|
20240723,154400,971323395,3045,3045,3045,3045,0
|
|
20240723,154300,971323395,3045,3045,3045,3045,0
|
|
20240723,154200,971323395,3045,3045,3045,3045,0
|
|
20240723,154100,971323395,3045,3045,3045,3045,0
|
|
20240723,154000,971323395,3045,3045,3045,3045,0
|
|
20240723,153900,971323395,3045,3045,3045,3045,0
|
|
20240723,153800,971323395,3045,3045,3045,3045,0
|
|
20240723,153700,971323395,3045,3045,3045,3045,1790
|
|
20240723,153600,971323395,3045,3045,3045,3045,0
|
|
20240723,153500,971323395,3045,3045,3045,3045,0
|
|
20240723,153400,971323395,3045,3045,3045,3045,0
|
|
20240723,153300,971323395,3045,3045,3045,3045,0
|
|
20240723,153200,971323395,3045,3045,3045,3045,0
|
|
20240723,153100,971323395,3045,3045,3045,3045,0
|
|
20240723,153000,971323395,3045,3045,3045,3045,1790
|
|
20240723,152900,965872845,3065,3065,3065,3065,0
|
|
20240723,152800,965872845,3065,3065,3065,3065,0
|
|
20240723,152700,965872845,3065,3065,3065,3065,0
|
|
20240723,152600,965872845,3065,3065,3065,3065,0
|
|
20240723,152500,965872845,3065,3065,3065,3065,0
|
|
20240723,152400,965872845,3065,3065,3065,3065,0
|
|
20240723,152300,965872845,3065,3065,3065,3065,0
|
|
20240723,152200,965872845,3065,3065,3065,3065,0
|
|
20240723,152100,965872845,3065,3065,3065,3065,0
|
|
20240723,152000,965872845,3065,3065,3065,3065,0
|
|
20240723,151900,965872845,3065,3050,3065,3045,877
|
|
20240723,151800,963199560,3055,3050,3055,3045,977
|
|
20240723,151700,960223495,3050,3045,3055,3045,354
|
|
20240723,151600,959145385,3050,3055,3065,3050,1365
|
|
20240723,151500,954980020,3055,3060,3065,3050,3436
|
|
20240723,151400,944476545,3055,3065,3065,3055,929
|
|
20240723,151300,941634020,3070,3065,3070,3065,846
|
|
20240723,151200,939041025,3070,3070,3070,3070,55
|
|
20240723,151100,938872175,3070,3070,3070,3070,0
|
|
20240723,151000,938872175,3070,3065,3070,3065,501
|
|
20240723,150900,937334110,3070,3070,3070,3070,4094
|
|
20240723,150800,924765530,3070,3070,3070,3070,30
|
|
20240723,150700,924673430,3075,3065,3075,3060,451
|
|
20240723,150600,923291840,3065,3065,3065,3065,0
|
|
20240723,150500,923291840,3065,3080,3080,3065,10277
|
|
20240723,150400,891694660,3080,3075,3080,3070,969
|
|
20240723,150300,888714910,3075,3075,3075,3070,167
|
|
20240723,150200,888202150,3070,3070,3070,3070,121
|
|
20240723,150100,887830680,3070,3050,3070,3050,21
|
|
20240723,150000,887766230,3050,3085,3095,3050,14592
|
|
20240723,145900,843173290,3095,3095,3095,3095,51
|
|
20240723,145800,843015445,3080,3095,3095,3080,16
|
|
20240723,145700,842966150,3100,3090,3100,3090,1016
|
|
20240723,145600,839816670,3075,3075,3075,3075,0
|
|
20240723,145500,839816670,3075,3075,3075,3075,0
|
|
20240723,145400,839816670,3075,3090,3090,3075,2500
|
|
20240723,145300,832121670,3090,3055,3090,3055,3591
|
|
20240723,145200,821076805,3050,3080,3080,3050,40000
|
|
20240723,145100,698659120,3090,3090,3090,3090,850
|
|
20240723,145000,696032620,3090,3085,3090,3085,202
|
|
20240723,144900,695409395,3085,3085,3085,3085,616
|
|
20240723,144800,693509035,3095,3095,3095,3095,0
|
|
20240723,144700,693509035,3095,3085,3095,3085,1116
|
|
20240723,144600,690066165,3085,3085,3085,3085,26
|
|
20240723,144500,689985955,3095,3095,3095,3095,0
|
|
20240723,144400,689985955,3095,3090,3095,3090,155
|
|
20240723,144300,689506255,3090,3090,3090,3090,200
|
|
20240723,144200,688888255,3090,3090,3090,3090,0
|
|
20240723,144100,688888255,3090,3085,3090,3085,387
|
|
20240723,144000,687694355,3085,3085,3085,3085,884
|
|
20240723,143900,684967215,3085,3085,3085,3085,0
|
|
20240723,143800,684967215,3085,3085,3090,3085,35
|
|
20240723,143700,684859235,3085,3085,3085,3085,0
|
|
20240723,143600,684859235,3085,3085,3085,3085,816
|
|
20240723,143500,682341875,3085,3085,3085,3085,0
|
|
20240723,143400,682341875,3085,3085,3085,3085,221
|
|
20240723,143300,681660090,3085,3085,3085,3085,0
|
|
20240723,143200,681660090,3085,3085,3085,3085,6
|
|
20240723,143100,681641580,3090,3090,3090,3090,87
|
|
20240723,143000,681372750,3090,3090,3090,3090,108
|
|
20240723,142900,681039030,3085,3085,3085,3085,0
|
|
20240723,142800,681039030,3085,3085,3085,3085,8
|
|
20240723,142700,681014350,3095,3095,3095,3095,3
|
|
20240723,142600,681005065,3095,3095,3095,3095,1
|
|
20240723,142500,681001970,3095,3095,3095,3095,0
|
|
20240723,142400,681001970,3095,3095,3095,3095,0
|
|
20240723,142300,681001970,3095,3095,3095,3095,1
|
|
20240723,142200,680998875,3080,3080,3080,3080,400
|
|
20240723,142100,679766875,3100,3095,3100,3080,2230
|
|
20240723,142000,672894265,3100,3100,3100,3100,0
|
|
20240723,141900,672894265,3100,3100,3100,3100,15
|
|
20240723,141800,672847765,3100,3100,3100,3100,1
|
|
20240723,141700,672844665,3095,3095,3095,3095,109
|
|
20240723,141600,672507310,3100,3100,3100,3100,0
|
|
20240723,141500,672507310,3100,3100,3100,3100,0
|
|
20240723,141400,672507310,3100,3100,3100,3100,0
|
|
20240723,141300,672507310,3100,3100,3100,3100,0
|
|
20240723,141200,672507310,3100,3100,3100,3100,20
|
|
20240723,141100,672445310,3100,3095,3100,3095,2
|
|
20240723,141000,672439115,3100,3100,3100,3100,0
|
|
20240723,140900,672439115,3100,3100,3100,3100,20
|
|
20240723,140800,672377115,3100,3100,3100,3100,0
|
|
20240723,140700,672377115,3100,3100,3100,3100,0
|
|
20240723,140600,672377115,3100,3100,3100,3100,1
|
|
20240723,140500,672374015,3100,3100,3100,3100,1
|
|
20240723,140400,672370915,3085,3090,3090,3085,2500
|
|
20240723,140300,664649660,3100,3100,3100,3100,1
|
|
20240723,140200,664646560,3090,3095,3095,3090,1000
|
|
20240723,140100,661555845,3100,3100,3100,3100,1
|
|
20240723,140000,661552745,3115,3115,3115,3115,0
|
|
20240723,135900,661552745,3115,3115,3115,3115,0
|
|
20240723,135800,661552745,3115,3115,3115,3115,0
|
|
20240723,135700,661552745,3115,3095,3115,3095,30
|
|
20240723,135600,661459855,3115,3115,3115,3115,94
|
|
20240723,135500,661167045,3115,3115,3115,3115,1381
|
|
20240723,135400,656865230,3105,3105,3105,3105,0
|
|
20240723,135300,656865230,3105,3105,3105,3105,30
|
|
20240723,135200,656772080,3110,3110,3110,3110,100
|
|
20240723,135100,656461080,3110,3110,3110,3110,1
|
|
20240723,135000,656457970,3115,3115,3115,3115,0
|
|
20240723,134900,656457970,3115,3115,3115,3115,0
|
|
20240723,134800,656457970,3115,3115,3115,3115,0
|
|
20240723,134700,656457970,3115,3110,3115,3110,1120
|
|
20240723,134600,652974210,3115,3115,3115,3115,0
|
|
20240723,134500,652974210,3115,3115,3115,3115,17
|
|
20240723,134400,652921255,3115,3115,3115,3115,345
|
|
20240723,134300,651846580,3090,3120,3120,3090,29
|
|
20240723,134200,651756940,3115,3100,3120,3100,10819
|
|
20240723,134100,618043700,3100,3095,3100,3095,5
|
|
20240723,134000,618028205,3100,3100,3100,3100,435
|
|
20240723,133900,616679705,3100,3100,3100,3100,0
|
|
20240723,133800,616679705,3100,3100,3100,3100,0
|
|
20240723,133700,616679705,3100,3100,3100,3100,1
|
|
20240723,133600,616676605,3085,3085,3085,3085,0
|
|
20240723,133500,616676605,3085,3085,3085,3085,0
|
|
20240723,133400,616676605,3085,3090,3090,3085,650
|
|
20240723,133300,614670855,3100,3100,3100,3100,0
|
|
20240723,133200,614670855,3100,3100,3100,3100,77
|
|
20240723,133100,614432155,3100,3100,3100,3100,28
|
|
20240723,133000,614345355,3110,3110,3115,3110,5
|
|
20240723,132900,614329800,3100,3105,3105,3100,1000
|
|
20240723,132800,611228695,3120,3110,3120,3110,550
|
|
20240723,132700,609516175,3110,3110,3110,3110,265
|
|
20240723,132600,608692025,3110,3110,3110,3110,1442
|
|
20240723,132500,604207405,3110,3110,3110,3110,1
|
|
20240723,132400,604204295,3105,3105,3105,3105,0
|
|
20240723,132300,604204295,3105,3105,3105,3105,4
|
|
20240723,132200,604191875,3110,3100,3110,3100,503
|
|
20240723,132100,602632460,3100,3095,3100,3095,505
|
|
20240723,132000,601066975,3100,3090,3100,3090,301
|
|
20240723,131900,600136875,3090,3090,3090,3090,2
|
|
20240723,131800,600130695,3100,3100,3100,3100,6
|
|
20240723,131700,600112095,3090,3095,3095,3090,3000
|
|
20240723,131600,590830610,3095,3095,3095,3095,654
|
|
20240723,131500,588806480,3095,3100,3100,3095,2
|
|
20240723,131400,588800285,3110,3105,3110,3105,2
|
|
20240723,131300,588794070,3105,3100,3105,3100,392
|
|
20240723,131200,587576915,3105,3105,3105,3105,2
|
|
20240723,131100,587570705,3095,3095,3095,3095,0
|
|
20240723,131000,587570705,3095,3095,3095,3095,2000
|
|
20240723,130900,581380705,3095,3095,3095,3095,1
|
|
20240723,130800,581377610,3110,3110,3110,3110,0
|
|
20240723,130700,581377610,3110,3110,3110,3110,0
|
|
20240723,130600,581377610,3110,3100,3110,3100,25
|
|
20240723,130500,581299880,3095,3095,3095,3095,1000
|
|
20240723,130400,578204880,3095,3100,3100,3095,2000
|
|
20240723,130300,572013565,3100,3100,3100,3100,1325
|
|
20240723,130200,567906065,3110,3100,3110,3100,1012
|
|
20240723,130100,564768800,3100,3100,3100,3100,1000
|
|
20240723,130000,561668800,3100,3100,3100,3100,50
|
|
20240723,125900,561513800,3105,3105,3105,3105,1019
|
|
20240723,125800,558349805,3100,3110,3110,3100,773
|
|
20240723,125700,555949700,3105,3100,3105,3100,1247
|
|
20240723,125600,552083500,3095,3100,3100,3095,539
|
|
20240723,125500,550414295,3095,3095,3095,3095,50
|
|
20240723,125400,550259545,3090,3090,3090,3090,500
|
|
20240723,125300,548714545,3090,3090,3090,3090,1
|
|
20240723,125200,548711455,3095,3090,3095,3090,2
|
|
20240723,125100,548705270,3090,3085,3090,3085,512
|
|
20240723,125000,547125695,3090,3085,3090,3085,150
|
|
20240723,124900,546662495,3085,3085,3085,3085,1015
|
|
20240723,124800,543531220,3085,3080,3085,3080,2030
|
|
20240723,124700,537278670,3090,3085,3090,3085,321
|
|
20240723,124600,536288380,3090,3090,3095,3090,40
|
|
20240723,124500,536164635,3095,3080,3095,3075,1177
|
|
20240723,124400,532539470,3080,3080,3080,3080,28
|
|
20240723,124300,532453230,3080,3080,3080,3080,0
|
|
20240723,124200,532453230,3080,3080,3080,3080,438
|
|
20240723,124100,531104190,3085,3085,3085,3085,300
|
|
20240723,124000,530178690,3085,3085,3085,3085,174
|
|
20240723,123900,529641900,3090,3090,3090,3090,796
|
|
20240723,123800,527182260,3090,3080,3090,3080,211
|
|
20240723,123700,526532370,3090,3090,3090,3090,1
|
|
20240723,123600,526529280,3085,3085,3085,3085,195
|
|
20240723,123500,525927705,3080,3080,3080,3080,28
|
|
20240723,123400,525841465,3080,3080,3080,3080,14
|
|
20240723,123300,525798345,3080,3080,3080,3080,117
|
|
20240723,123200,525437985,3075,3075,3075,3075,0
|
|
20240723,123100,525437985,3075,3075,3075,3075,0
|
|
20240723,123000,525437985,3075,3075,3075,3075,0
|
|
20240723,122900,525437985,3075,3075,3075,3075,0
|
|
20240723,122800,525437985,3075,3075,3075,3075,300
|
|
20240723,122700,524515485,3075,3075,3075,3075,2
|
|
20240723,122600,524509335,3070,3070,3070,3070,0
|
|
20240723,122500,524509335,3070,3070,3070,3070,0
|
|
20240723,122400,524509335,3070,3070,3070,3070,0
|
|
20240723,122300,524509335,3070,3070,3070,3070,702
|
|
20240723,122200,522354195,3070,3070,3070,3070,0
|
|
20240723,122100,522354195,3070,3070,3070,3070,340
|
|
20240723,122000,521310395,3080,3080,3080,3080,0
|
|
20240723,121900,521310395,3080,3080,3080,3080,1
|
|
20240723,121800,521307315,3080,3070,3080,3070,506
|
|
20240723,121700,519753885,3070,3070,3070,3070,41
|
|
20240723,121600,519628015,3085,3085,3085,3085,0
|
|
20240723,121500,519628015,3085,3085,3085,3085,0
|
|
20240723,121400,519628015,3085,3085,3085,3085,0
|
|
20240723,121300,519628015,3085,3085,3085,3085,8
|
|
20240723,121200,519603335,3090,3090,3090,3090,0
|
|
20240723,121100,519603335,3090,3070,3090,3070,270
|
|
20240723,121000,518771740,3075,3075,3075,3075,0
|
|
20240723,120900,518771740,3075,3075,3075,3075,0
|
|
20240723,120800,518771740,3075,3075,3075,3075,2
|
|
20240723,120700,518765590,3065,3070,3070,3065,135
|
|
20240723,120600,518351640,3070,3070,3070,3070,299
|
|
20240723,120500,517433710,3080,3075,3080,3075,695
|
|
20240723,120400,515296570,3080,3080,3080,3080,20
|
|
20240723,120300,515234970,3080,3080,3080,3080,66
|
|
20240723,120200,515031690,3080,3080,3080,3080,144
|
|
20240723,120100,514588170,3080,3080,3080,3080,400
|
|
20240723,120000,513356170,3080,3085,3085,3080,618
|
|
20240723,115900,511452245,3090,3090,3090,3090,0
|
|
20240723,115800,511452245,3090,3090,3090,3090,0
|
|
20240723,115700,511452245,3090,3080,3090,3080,11
|
|
20240723,115600,511418355,3085,3085,3085,3085,27
|
|
20240723,115500,511335060,3090,3090,3090,3090,0
|
|
20240723,115400,511335060,3090,3090,3090,3085,248
|
|
20240723,115300,510568745,3090,3090,3090,3090,50
|
|
20240723,115200,510414245,3095,3095,3095,3095,0
|
|
20240723,115100,510414245,3095,3085,3095,3085,202
|
|
20240723,115000,509789070,3080,3085,3085,3080,3000
|
|
20240723,114900,500542810,3090,3090,3090,3090,101
|
|
20240723,114800,500230720,3090,3090,3090,3090,59
|
|
20240723,114700,500048410,3095,3095,3095,3095,40
|
|
20240723,114600,499924610,3095,3090,3095,3085,1647
|
|
20240723,114500,494835945,3100,3100,3100,3100,0
|
|
20240723,114400,494835945,3100,3100,3100,3100,0
|
|
20240723,114300,494835945,3100,3100,3100,3100,0
|
|
20240723,114200,494835945,3100,3100,3100,3100,0
|
|
20240723,114100,494835945,3100,3100,3100,3100,0
|
|
20240723,114000,494835945,3100,3100,3100,3100,0
|
|
20240723,113900,494835945,3100,3100,3100,3100,2018
|
|
20240723,113800,488580145,3100,3095,3100,3095,457
|
|
20240723,113700,487163455,3100,3100,3100,3100,2
|
|
20240723,113600,487157255,3105,3095,3105,3095,1530
|
|
20240723,113500,482416885,3100,3100,3100,3100,3
|
|
20240723,113400,482407585,3100,3100,3100,3100,50
|
|
20240723,113300,482252585,3100,3100,3100,3100,10
|
|
20240723,113200,482221585,3100,3095,3100,3095,395
|
|
20240723,113100,480998060,3095,3095,3100,3095,800
|
|
20240723,113000,478520560,3100,3100,3100,3100,40
|
|
20240723,112900,478396560,3095,3095,3095,3095,100
|
|
20240723,112800,478087060,3095,3100,3100,3095,478
|
|
20240723,112700,476607520,3100,3100,3100,3100,8
|
|
20240723,112600,476582720,3100,3100,3100,3100,201
|
|
20240723,112500,475959620,3100,3100,3100,3100,0
|
|
20240723,112400,475959620,3100,3100,3100,3100,0
|
|
20240723,112300,475959620,3100,3100,3100,3100,5
|
|
20240723,112200,475944120,3100,3100,3100,3100,12
|
|
20240723,112100,475906920,3100,3095,3100,3095,49
|
|
20240723,112000,475755175,3095,3095,3095,3095,0
|
|
20240723,111900,475755175,3095,3095,3095,3095,0
|
|
20240723,111800,475755175,3095,3100,3100,3095,301
|
|
20240723,111700,474823575,3095,3095,3095,3095,1
|
|
20240723,111600,474820480,3095,3095,3095,3095,50
|
|
20240723,111500,474665730,3100,3105,3105,3095,241
|
|
20240723,111400,473919135,3105,3105,3105,3105,8
|
|
20240723,111300,473894295,3100,3100,3100,3100,806
|
|
20240723,111200,471395695,3100,3105,3105,3100,295
|
|
20240723,111100,470481190,3100,3100,3100,3100,98
|
|
20240723,111000,470177390,3100,3100,3100,3100,0
|
|
20240723,110900,470177390,3100,3100,3100,3100,206
|
|
20240723,110800,469538790,3105,3105,3105,3105,1
|
|
20240723,110700,469535685,3100,3105,3105,3100,361
|
|
20240723,110600,468414885,3105,3105,3105,3105,1
|
|
20240723,110500,468411780,3100,3100,3100,3100,0
|
|
20240723,110400,468411780,3100,3100,3100,3100,16
|
|
20240723,110300,468362180,3100,3100,3100,3100,0
|
|
20240723,110200,468362180,3100,3100,3100,3100,0
|
|
20240723,110100,468362180,3100,3100,3100,3100,50
|
|
20240723,110000,468207180,3105,3105,3105,3095,89
|
|
20240723,105900,467931280,3105,3105,3105,3105,17
|
|
20240723,105800,467878495,3105,3105,3105,3105,0
|
|
20240723,105700,467878495,3105,3105,3105,3105,81
|
|
20240723,105600,467626990,3100,3105,3105,3100,61
|
|
20240723,105500,467437835,3105,3105,3105,3105,0
|
|
20240723,105400,467437835,3105,3105,3105,3105,1
|
|
20240723,105300,467434730,3090,3090,3090,3090,1513
|
|
20240723,105200,462759560,3090,3100,3100,3090,10000
|
|
20240723,105100,431827920,3100,3100,3100,3100,1205
|
|
20240723,105000,428092420,3120,3120,3120,3120,0
|
|
20240723,104900,428092420,3120,3120,3120,3120,1
|
|
20240723,104800,428089300,3100,3100,3100,3100,63
|
|
20240723,104700,427894000,3100,3100,3100,3100,0
|
|
20240723,104600,427894000,3100,3100,3100,3100,2
|
|
20240723,104500,427887800,3120,3120,3120,3120,0
|
|
20240723,104400,427887800,3120,3120,3120,3120,1
|
|
20240723,104300,427884680,3115,3110,3115,3110,5001
|
|
20240723,104200,412307505,3095,3105,3105,3095,2044
|
|
20240723,104100,405969790,3115,3115,3115,3115,11
|
|
20240723,104000,405935525,3115,3115,3115,3115,0
|
|
20240723,103900,405935525,3115,3115,3115,3115,1
|
|
20240723,103800,405932410,3110,3115,3120,3110,1603
|
|
20240723,103700,400939090,3115,3115,3115,3115,1404
|
|
20240723,103600,396565630,3115,3115,3115,3115,2
|
|
20240723,103500,396559400,3115,3115,3115,3115,3000
|
|
20240723,103400,387214400,3120,3120,3120,3120,0
|
|
20240723,103300,387214400,3120,3110,3120,3110,247
|
|
20240723,103200,386446220,3125,3125,3125,3125,0
|
|
20240723,103100,386446220,3125,3125,3125,3125,0
|
|
20240723,103000,386446220,3125,3125,3125,3125,2
|
|
20240723,102900,386439970,3125,3125,3125,3125,0
|
|
20240723,102800,386439970,3125,3115,3125,3115,118
|
|
20240723,102700,386072390,3115,3115,3115,3115,2838
|
|
20240723,102600,377232020,3115,3125,3125,3115,2213
|
|
20240723,102500,370327630,3115,3115,3115,3115,0
|
|
20240723,102400,370327630,3115,3115,3115,3115,0
|
|
20240723,102300,370327630,3115,3120,3120,3115,865
|
|
20240723,102200,367629245,3120,3120,3120,3120,218
|
|
20240723,102100,366949085,3115,3115,3115,3115,14
|
|
20240723,102000,366905475,3115,3115,3115,3115,0
|
|
20240723,101900,366905475,3115,3125,3125,3115,57
|
|
20240723,101800,366727660,3125,3125,3125,3125,5
|
|
20240723,101700,366712035,3120,3120,3120,3120,365
|
|
20240723,101600,365573235,3120,3120,3120,3120,4
|
|
20240723,101500,365560755,3120,3120,3120,3120,50
|
|
20240723,101400,365404755,3120,3120,3120,3120,4
|
|
20240723,101300,365392275,3125,3115,3125,3115,41
|
|
20240723,101200,365264470,3120,3120,3120,3120,3595
|
|
20240723,101100,354048070,3130,3130,3130,3130,0
|
|
20240723,101000,354048070,3130,3130,3130,3130,0
|
|
20240723,100900,354048070,3130,3130,3130,3130,0
|
|
20240723,100800,354048070,3130,3130,3130,3130,594
|
|
20240723,100700,352188850,3130,3125,3130,3125,201
|
|
20240723,100600,351560720,3125,3125,3125,3125,701
|
|
20240723,100500,349370095,3120,3125,3125,3120,289
|
|
20240723,100400,348467545,3125,3120,3125,3120,301
|
|
20240723,100300,347528420,3110,3110,3115,3110,570
|
|
20240723,100200,345755220,3125,3125,3125,3125,1
|
|
20240723,100100,345752095,3125,3120,3125,3120,1229
|
|
20240723,100000,341911475,3125,3115,3125,3115,6
|
|
20240723,095900,341892760,3120,3125,3125,3120,12
|
|
20240723,095800,341855265,3110,3110,3110,3110,46
|
|
20240723,095700,341712205,3125,3125,3125,3125,51
|
|
20240723,095600,341552830,3125,3130,3130,3115,588
|
|
20240723,095500,339718660,3115,3120,3120,3115,355
|
|
20240723,095400,338611100,3140,3120,3140,3120,2
|
|
20240723,095300,338604840,3135,3125,3135,3125,483
|
|
20240723,095200,337095375,3125,3125,3125,3120,15
|
|
20240723,095100,337048525,3125,3140,3140,3125,2221
|
|
20240723,095000,330089095,3140,3145,3145,3140,165
|
|
20240723,094900,329570470,3165,3165,3165,3165,1
|
|
20240723,094800,329567305,3165,3150,3165,3150,7
|
|
20240723,094700,329545195,3170,3170,3170,3170,0
|
|
20240723,094600,329545195,3170,3150,3170,3150,128
|
|
20240723,094500,329141880,3140,3150,3150,3140,1223
|
|
20240723,094400,325289550,3170,3155,3170,3155,12
|
|
20240723,094300,325251675,3175,3175,3175,3175,404
|
|
20240723,094200,323968975,3165,3165,3165,3165,14
|
|
20240723,094100,323924665,3165,3155,3165,3155,240
|
|
20240723,094000,323167070,3150,3155,3155,3150,360
|
|
20240723,093900,322032710,3165,3170,3190,3155,8009
|
|
20240723,093800,296622635,3175,3175,3175,3175,153
|
|
20240723,093700,296136860,3175,3165,3175,3165,1600
|
|
20240723,093600,291061415,3170,3165,3170,3165,200
|
|
20240723,093500,290427915,3165,3165,3165,3155,2247
|
|
20240723,093400,283332730,3155,3165,3165,3120,8623
|
|
20240723,093300,256135865,3170,3165,3170,3165,353
|
|
20240723,093200,255018615,3170,3215,3215,3170,7010
|
|
20240723,093100,232733210,3215,3200,3220,3195,1568
|
|
20240723,093000,227710065,3200,3200,3215,3200,44
|
|
20240723,092900,227569235,3195,3210,3220,3195,676
|
|
20240723,092800,225397000,3210,3205,3210,3200,852
|
|
20240723,092700,222663090,3205,3205,3230,3205,1125
|
|
20240723,092600,219047820,3200,3190,3200,3190,16742
|
|
20240723,092500,165511245,3190,3190,3190,3190,3012
|
|
20240723,092400,155902965,3190,3180,3190,3180,10904
|
|
20240723,092300,121168900,3175,3180,3180,3175,490
|
|
20240723,092200,119612500,3180,3180,3180,3180,780
|
|
20240723,092100,117132100,3180,3180,3185,3180,4611
|
|
20240723,092000,102466520,3180,3175,3180,3175,1512
|
|
20240723,091900,97658410,3175,3185,3185,3175,604
|
|
20240723,091800,95740180,3185,3180,3185,3165,312
|
|
20240723,091700,94747195,3180,3180,3190,3175,1107
|
|
20240723,091600,91231935,3180,3180,3190,3180,1207
|
|
20240723,091500,87393655,3175,3175,3175,3175,228
|
|
20240723,091400,86669755,3175,3190,3190,3175,1471
|
|
20240723,091300,81984085,3190,3180,3190,3180,201
|
|
20240723,091200,81344395,3165,3180,3180,3165,1171
|
|
20240723,091100,77622590,3170,3165,3170,3165,662
|
|
20240723,091000,75524450,3170,3170,3190,3155,3057
|
|
20240723,090900,65804525,3165,3145,3165,3145,2375
|
|
20240723,090800,58317800,3145,3140,3145,3140,13
|
|
20240723,090700,58276920,3145,3140,3145,3135,241
|
|
20240723,090600,57520175,3140,3150,3150,3140,2023
|
|
20240723,090500,51159575,3140,3130,3150,3130,249
|
|
20240723,090400,50379425,3115,3155,3160,3115,2491
|
|
20240723,090300,42563580,3155,3120,3155,3120,2136
|
|
20240723,090200,35850015,3120,3155,3155,3120,274
|
|
20240723,090100,34994735,3145,3160,3160,3145,233
|
|
20240723,090000,34261785,3140,3060,3140,3060,11119
|