626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192300,152474310,4120,4120,4120,4120,4136
|
|
20240723,192200,152474310,4120,4120,4120,4120,0
|
|
20240723,192100,152474310,4120,4120,4120,4120,0
|
|
20240723,192000,152474310,4120,4120,4120,4120,0
|
|
20240723,191900,152474310,4120,4120,4120,4120,0
|
|
20240723,191800,152474310,4120,4120,4120,4120,0
|
|
20240723,191700,152474310,4120,4120,4120,4120,0
|
|
20240723,191600,152474310,4120,4120,4120,4120,0
|
|
20240723,191500,152474310,4120,4120,4120,4120,0
|
|
20240723,191400,152474310,4120,4120,4120,4120,0
|
|
20240723,191300,152474310,4120,4120,4120,4120,0
|
|
20240723,191200,152474310,4120,4120,4120,4120,0
|
|
20240723,191100,152474310,4120,4120,4120,4120,0
|
|
20240723,191000,152474310,4120,4120,4120,4120,0
|
|
20240723,190900,152474310,4120,4120,4120,4120,0
|
|
20240723,190800,152474310,4120,4120,4120,4120,0
|
|
20240723,190700,152474310,4120,4120,4120,4120,0
|
|
20240723,190600,152474310,4120,4120,4120,4120,0
|
|
20240723,190500,152474310,4120,4120,4120,4120,0
|
|
20240723,190400,152474310,4120,4120,4120,4120,0
|
|
20240723,190300,152474310,4120,4120,4120,4120,0
|
|
20240723,190200,152474310,4120,4120,4120,4120,0
|
|
20240723,190100,152474310,4120,4120,4120,4120,0
|
|
20240723,190000,152474310,4120,4120,4120,4120,0
|
|
20240723,185900,152474310,4120,4120,4120,4120,0
|
|
20240723,185800,152474310,4120,4120,4120,4120,0
|
|
20240723,185700,152474310,4120,4120,4120,4120,0
|
|
20240723,185600,152474310,4120,4120,4120,4120,0
|
|
20240723,185500,152474310,4120,4120,4120,4120,0
|
|
20240723,185400,152474310,4120,4120,4120,4120,0
|
|
20240723,185300,152474310,4120,4120,4120,4120,4136
|
|
20240723,185200,152474310,4120,4120,4120,4120,0
|
|
20240723,185100,152474310,4120,4120,4120,4120,0
|
|
20240723,185000,152474310,4120,4120,4120,4120,0
|
|
20240723,184900,152474310,4120,4120,4120,4120,0
|
|
20240723,184800,152474310,4120,4120,4120,4120,0
|
|
20240723,184700,152474310,4120,4120,4120,4120,0
|
|
20240723,184600,152474310,4120,4120,4120,4120,0
|
|
20240723,184500,152474310,4120,4120,4120,4120,0
|
|
20240723,184400,152474310,4120,4120,4120,4120,0
|
|
20240723,184300,152474310,4120,4120,4120,4120,0
|
|
20240723,184200,152474310,4120,4120,4120,4120,0
|
|
20240723,184100,152474310,4120,4120,4120,4120,0
|
|
20240723,184000,152474310,4120,4120,4120,4120,0
|
|
20240723,183900,152474310,4120,4120,4120,4120,0
|
|
20240723,183800,152474310,4120,4120,4120,4120,0
|
|
20240723,183700,152474310,4120,4120,4120,4120,0
|
|
20240723,183600,152474310,4120,4120,4120,4120,0
|
|
20240723,183500,152474310,4120,4120,4120,4120,0
|
|
20240723,183400,152474310,4120,4120,4120,4120,0
|
|
20240723,183300,152474310,4120,4120,4120,4120,0
|
|
20240723,183200,152474310,4120,4120,4120,4120,0
|
|
20240723,183100,152474310,4120,4120,4120,4120,0
|
|
20240723,183000,152474310,4120,4120,4120,4120,0
|
|
20240723,182900,152474310,4120,4120,4120,4120,0
|
|
20240723,182800,152474310,4120,4120,4120,4120,0
|
|
20240723,182700,152474310,4120,4120,4120,4120,0
|
|
20240723,182600,152474310,4120,4120,4120,4120,0
|
|
20240723,182500,152474310,4120,4120,4120,4120,0
|
|
20240723,182400,152474310,4120,4120,4120,4120,0
|
|
20240723,182300,152474310,4120,4120,4120,4120,4136
|
|
20240723,182200,152474310,4120,4120,4120,4120,0
|
|
20240723,182100,152474310,4120,4120,4120,4120,0
|
|
20240723,182000,152474310,4120,4120,4120,4120,0
|
|
20240723,181900,152474310,4120,4120,4120,4120,0
|
|
20240723,181800,152474310,4120,4120,4120,4120,0
|
|
20240723,181700,152474310,4120,4120,4120,4120,0
|
|
20240723,181600,152474310,4120,4120,4120,4120,0
|
|
20240723,181500,152474310,4120,4120,4120,4120,0
|
|
20240723,181400,152474310,4120,4120,4120,4120,0
|
|
20240723,181300,152474310,4120,4120,4120,4120,0
|
|
20240723,181200,152474310,4120,4120,4120,4120,0
|
|
20240723,181100,152474310,4120,4120,4120,4120,0
|
|
20240723,181000,152474310,4120,4120,4120,4120,0
|
|
20240723,180900,152474310,4120,4120,4120,4120,0
|
|
20240723,180800,152474310,4120,4120,4120,4120,0
|
|
20240723,180700,152474310,4120,4120,4120,4120,0
|
|
20240723,180600,152474310,4120,4120,4120,4120,0
|
|
20240723,180500,152474310,4120,4120,4120,4120,0
|
|
20240723,180400,152474310,4120,4120,4120,4120,0
|
|
20240723,180300,152474310,4120,4120,4120,4120,0
|
|
20240723,180200,152474310,4120,4120,4120,4120,0
|
|
20240723,180100,152474310,4120,4120,4120,4120,0
|
|
20240723,180000,152474310,4120,4120,4120,4120,0
|
|
20240723,175900,152474310,4120,4120,4120,4120,0
|
|
20240723,175800,152474310,4120,4120,4120,4120,0
|
|
20240723,175700,152474310,4120,4120,4120,4120,0
|
|
20240723,175600,152474310,4120,4120,4120,4120,0
|
|
20240723,175500,152474310,4120,4120,4120,4120,0
|
|
20240723,175400,152474310,4120,4120,4120,4120,0
|
|
20240723,175300,152474310,4120,4120,4120,4120,4136
|
|
20240723,175200,152474310,4120,4120,4120,4120,0
|
|
20240723,175100,152474310,4120,4120,4120,4120,0
|
|
20240723,175000,152474310,4120,4120,4120,4120,0
|
|
20240723,174900,152474310,4120,4120,4120,4120,0
|
|
20240723,174800,152474310,4120,4120,4120,4120,0
|
|
20240723,174700,152474310,4120,4120,4120,4120,0
|
|
20240723,174600,152474310,4120,4120,4120,4120,0
|
|
20240723,174500,152474310,4120,4120,4120,4120,0
|
|
20240723,174400,152474310,4120,4120,4120,4120,0
|
|
20240723,174300,152474310,4120,4120,4120,4120,0
|
|
20240723,174200,152474310,4120,4120,4120,4120,0
|
|
20240723,174100,152474310,4120,4120,4120,4120,0
|
|
20240723,174000,152474310,4120,4120,4120,4120,0
|
|
20240723,173900,152474310,4120,4120,4120,4120,0
|
|
20240723,173800,152474310,4120,4120,4120,4120,0
|
|
20240723,173700,152474310,4120,4120,4120,4120,0
|
|
20240723,173600,152474310,4120,4120,4120,4120,0
|
|
20240723,173500,152474310,4120,4120,4120,4120,0
|
|
20240723,173400,152474310,4120,4120,4120,4120,0
|
|
20240723,173300,152474310,4120,4120,4120,4120,0
|
|
20240723,173200,152474310,4120,4120,4120,4120,0
|
|
20240723,173100,152474310,4120,4120,4120,4120,0
|
|
20240723,173000,152474310,4120,4120,4120,4120,0
|
|
20240723,172900,152474310,4120,4120,4120,4120,0
|
|
20240723,172800,152474310,4120,4120,4120,4120,0
|
|
20240723,172700,152474310,4120,4120,4120,4120,0
|
|
20240723,172600,152474310,4120,4120,4120,4120,0
|
|
20240723,172500,152474310,4120,4120,4120,4120,0
|
|
20240723,172400,152474310,4120,4120,4120,4120,0
|
|
20240723,172300,152474310,4120,4120,4120,4120,4136
|
|
20240723,172200,152474310,4120,4120,4120,4120,0
|
|
20240723,172100,152474310,4120,4120,4120,4120,0
|
|
20240723,172000,152474310,4120,4120,4120,4120,0
|
|
20240723,171900,152474310,4120,4120,4120,4120,0
|
|
20240723,171800,152474310,4120,4120,4120,4120,0
|
|
20240723,171700,152474310,4120,4120,4120,4120,0
|
|
20240723,171600,152474310,4120,4120,4120,4120,0
|
|
20240723,171500,152474310,4120,4120,4120,4120,0
|
|
20240723,171400,152474310,4120,4120,4120,4120,0
|
|
20240723,171300,152474310,4120,4120,4120,4120,0
|
|
20240723,171200,152474310,4120,4120,4120,4120,0
|
|
20240723,171100,152474310,4120,4120,4120,4120,0
|
|
20240723,171000,152474310,4120,4120,4120,4120,0
|
|
20240723,170900,152474310,4120,4120,4120,4120,0
|
|
20240723,170800,152474310,4120,4120,4120,4120,0
|
|
20240723,170700,152474310,4120,4120,4120,4120,0
|
|
20240723,170600,152474310,4120,4120,4120,4120,0
|
|
20240723,170500,152474310,4120,4120,4120,4120,0
|
|
20240723,170400,152474310,4120,4120,4120,4120,0
|
|
20240723,170300,152474310,4120,4120,4120,4120,0
|
|
20240723,170200,152474310,4120,4120,4120,4120,0
|
|
20240723,170100,152474310,4120,4120,4120,4120,0
|
|
20240723,170000,152474310,4120,4120,4120,4120,0
|
|
20240723,165900,152474310,4120,4120,4120,4120,0
|
|
20240723,165800,152474310,4120,4120,4120,4120,0
|
|
20240723,165700,152474310,4120,4120,4120,4120,0
|
|
20240723,165600,152474310,4120,4120,4120,4120,0
|
|
20240723,165500,152474310,4120,4120,4120,4120,0
|
|
20240723,165400,152474310,4120,4120,4120,4120,0
|
|
20240723,165300,152474310,4120,4120,4120,4120,4136
|
|
20240723,165200,152474310,4120,4120,4120,4120,0
|
|
20240723,165100,152474310,4120,4120,4120,4120,0
|
|
20240723,165000,152474310,4120,4120,4120,4120,0
|
|
20240723,164900,152474310,4120,4120,4120,4120,0
|
|
20240723,164800,152474310,4120,4120,4120,4120,0
|
|
20240723,164700,152474310,4120,4120,4120,4120,0
|
|
20240723,164600,152474310,4120,4120,4120,4120,0
|
|
20240723,164500,152474310,4120,4120,4120,4120,0
|
|
20240723,164400,152474310,4120,4120,4120,4120,0
|
|
20240723,164300,152474310,4120,4120,4120,4120,0
|
|
20240723,164200,152474310,4120,4120,4120,4120,0
|
|
20240723,164100,152474310,4120,4120,4120,4120,0
|
|
20240723,164000,152474310,4120,4120,4120,4120,0
|
|
20240723,163900,152474310,4120,4120,4120,4120,0
|
|
20240723,163800,152474310,4120,4120,4120,4120,0
|
|
20240723,163700,152474310,4120,4120,4120,4120,0
|
|
20240723,163600,152474310,4120,4120,4120,4120,0
|
|
20240723,163500,152474310,4120,4120,4120,4120,0
|
|
20240723,163400,152474310,4120,4120,4120,4120,0
|
|
20240723,163300,152474310,4120,4120,4120,4120,0
|
|
20240723,163200,152474310,4120,4120,4120,4120,0
|
|
20240723,163100,152474310,4120,4120,4120,4120,0
|
|
20240723,163000,152474310,4120,4120,4120,4120,0
|
|
20240723,162900,152474310,4120,4120,4120,4120,0
|
|
20240723,162800,152474310,4120,4120,4120,4120,0
|
|
20240723,162700,152474310,4120,4120,4120,4120,0
|
|
20240723,162600,152474310,4120,4120,4120,4120,0
|
|
20240723,162500,152474310,4120,4120,4120,4120,0
|
|
20240723,162400,152474310,4120,4120,4120,4120,0
|
|
20240723,162300,152474310,4120,4120,4120,4120,4136
|
|
20240723,162200,152474310,4120,4120,4120,4120,0
|
|
20240723,162100,152474310,4120,4120,4120,4120,0
|
|
20240723,162000,152474310,4120,4120,4120,4120,0
|
|
20240723,161900,152474310,4120,4120,4120,4120,0
|
|
20240723,161800,152474310,4120,4120,4120,4120,0
|
|
20240723,161700,152474310,4120,4120,4120,4120,0
|
|
20240723,161600,152474310,4120,4120,4120,4120,0
|
|
20240723,161500,152474310,4120,4120,4120,4120,0
|
|
20240723,161400,152474310,4120,4120,4120,4120,0
|
|
20240723,161300,152474310,4120,4120,4120,4120,0
|
|
20240723,161200,152474310,4120,4120,4120,4120,0
|
|
20240723,161100,152474310,4120,4120,4120,4120,0
|
|
20240723,161000,152474310,4120,4120,4120,4120,0
|
|
20240723,160900,152474310,4120,4120,4120,4120,0
|
|
20240723,160800,152474310,4120,4120,4120,4120,0
|
|
20240723,160700,152474310,4120,4120,4120,4120,0
|
|
20240723,160600,152474310,4120,4120,4120,4120,0
|
|
20240723,160500,152474310,4120,4120,4120,4120,0
|
|
20240723,160400,152474310,4120,4120,4120,4120,0
|
|
20240723,160300,152474310,4120,4120,4120,4120,0
|
|
20240723,160200,152474310,4120,4120,4120,4120,0
|
|
20240723,160100,152474310,4120,4120,4120,4120,0
|
|
20240723,160000,152474310,4120,4120,4120,4120,0
|
|
20240723,155900,152474310,4120,4120,4120,4120,0
|
|
20240723,155800,152474310,4120,4120,4120,4120,0
|
|
20240723,155700,152474310,4120,4120,4120,4120,0
|
|
20240723,155600,152474310,4120,4120,4120,4120,0
|
|
20240723,155500,152474310,4120,4120,4120,4120,0
|
|
20240723,155400,152474310,4120,4120,4120,4120,0
|
|
20240723,155300,152474310,4120,4120,4120,4120,4136
|
|
20240723,155200,152474310,4120,4120,4120,4120,0
|
|
20240723,155100,152474310,4120,4120,4120,4120,0
|
|
20240723,155000,152474310,4120,4120,4120,4120,0
|
|
20240723,154900,152474310,4120,4120,4120,4120,0
|
|
20240723,154800,152474310,4120,4120,4120,4120,0
|
|
20240723,154700,152474310,4120,4120,4120,4120,0
|
|
20240723,154600,152474310,4120,4120,4120,4120,0
|
|
20240723,154500,152474310,4120,4120,4120,4120,0
|
|
20240723,154400,152474310,4120,4120,4120,4120,0
|
|
20240723,154300,152474310,4120,4120,4120,4120,0
|
|
20240723,154200,152474310,4120,4120,4120,4120,0
|
|
20240723,154100,152474310,4120,4120,4120,4120,0
|
|
20240723,154000,152474310,4120,4120,4120,4120,0
|
|
20240723,153900,152474310,4120,4120,4120,4120,0
|
|
20240723,153800,152474310,4120,4120,4120,4120,0
|
|
20240723,153700,152474310,4120,4120,4120,4120,0
|
|
20240723,153600,152474310,4120,4120,4120,4120,0
|
|
20240723,153500,152474310,4120,4120,4120,4120,0
|
|
20240723,153400,152474310,4120,4120,4120,4120,0
|
|
20240723,153300,152474310,4120,4120,4120,4120,0
|
|
20240723,153200,152474310,4120,4120,4120,4120,0
|
|
20240723,153100,152474310,4120,4120,4120,4120,0
|
|
20240723,153000,152474310,4120,4120,4120,4120,4136
|
|
20240723,152900,135433990,4115,4115,4115,4115,0
|
|
20240723,152800,135433990,4115,4115,4115,4115,0
|
|
20240723,152700,135433990,4115,4115,4115,4115,0
|
|
20240723,152600,135433990,4115,4115,4115,4115,0
|
|
20240723,152500,135433990,4115,4115,4115,4115,0
|
|
20240723,152400,135433990,4115,4115,4115,4115,0
|
|
20240723,152300,135433990,4115,4115,4115,4115,0
|
|
20240723,152200,135433990,4115,4115,4115,4115,0
|
|
20240723,152100,135433990,4115,4115,4115,4115,0
|
|
20240723,152000,135433990,4115,4115,4115,4115,0
|
|
20240723,151900,135433990,4115,4105,4115,4105,313
|
|
20240723,151800,134147975,4105,4110,4110,4105,6
|
|
20240723,151700,134123340,4110,4110,4110,4110,1
|
|
20240723,151600,134119230,4105,4110,4110,4105,17
|
|
20240723,151500,134049440,4110,4110,4110,4105,13
|
|
20240723,151400,133996045,4110,4110,4110,4110,1
|
|
20240723,151300,133991935,4110,4110,4110,4110,1
|
|
20240723,151200,133987825,4110,4110,4110,4110,508
|
|
20240723,151100,131899945,4110,4110,4110,4110,505
|
|
20240723,151000,129824395,4110,4110,4110,4110,400
|
|
20240723,150900,128180395,4115,4115,4115,4115,0
|
|
20240723,150800,128180395,4115,4115,4115,4115,0
|
|
20240723,150700,128180395,4115,4115,4115,4115,1
|
|
20240723,150600,128176280,4115,4115,4115,4115,0
|
|
20240723,150500,128176280,4115,4115,4115,4115,0
|
|
20240723,150400,128176280,4115,4115,4115,4115,0
|
|
20240723,150300,128176280,4115,4115,4115,4115,110
|
|
20240723,150200,127723630,4115,4115,4115,4115,0
|
|
20240723,150100,127723630,4115,4115,4115,4115,1
|
|
20240723,150000,127719515,4110,4110,4110,4110,403
|
|
20240723,145900,126063185,4115,4115,4115,4115,0
|
|
20240723,145800,126063185,4115,4115,4115,4115,0
|
|
20240723,145700,126063185,4115,4110,4115,4110,759
|
|
20240723,145600,122943690,4110,4110,4110,4110,1
|
|
20240723,145500,122939580,4105,4105,4105,4105,1234
|
|
20240723,145400,117874010,4105,4105,4105,4105,0
|
|
20240723,145300,117874010,4105,4105,4105,4105,2
|
|
20240723,145200,117865800,4105,4105,4105,4105,0
|
|
20240723,145100,117865800,4105,4100,4105,4100,84
|
|
20240723,145000,117521395,4100,4100,4100,4100,0
|
|
20240723,144900,117521395,4100,4100,4100,4100,0
|
|
20240723,144800,117521395,4100,4100,4100,4100,0
|
|
20240723,144700,117521395,4100,4100,4100,4100,51
|
|
20240723,144600,117312295,4115,4100,4115,4100,2746
|
|
20240723,144500,106030425,4095,4095,4095,4095,429
|
|
20240723,144400,104273670,4090,4090,4090,4090,0
|
|
20240723,144300,104273670,4090,4090,4090,4090,72
|
|
20240723,144200,103979190,4095,4095,4095,4095,0
|
|
20240723,144100,103979190,4095,4095,4095,4095,0
|
|
20240723,144000,103979190,4095,4095,4095,4095,0
|
|
20240723,143900,103979190,4095,4095,4095,4095,0
|
|
20240723,143800,103979190,4095,4095,4095,4095,2
|
|
20240723,143700,103971000,4095,4095,4095,4095,0
|
|
20240723,143600,103971000,4095,4095,4095,4095,20
|
|
20240723,143500,103889100,4090,4090,4090,4090,119
|
|
20240723,143400,103402390,4095,4095,4095,4095,93
|
|
20240723,143300,103021555,4095,4095,4095,4095,7
|
|
20240723,143200,102992890,4095,4095,4095,4095,0
|
|
20240723,143100,102992890,4095,4095,4095,4095,0
|
|
20240723,143000,102992890,4095,4095,4095,4095,0
|
|
20240723,142900,102992890,4095,4095,4095,4095,36
|
|
20240723,142800,102845470,4095,4095,4095,4095,12
|
|
20240723,142700,102796330,4095,4095,4095,4095,0
|
|
20240723,142600,102796330,4095,4095,4095,4095,3
|
|
20240723,142500,102784045,4095,4095,4095,4095,15
|
|
20240723,142400,102722620,4100,4100,4100,4100,0
|
|
20240723,142300,102722620,4100,4100,4100,4100,0
|
|
20240723,142200,102722620,4100,4100,4100,4100,0
|
|
20240723,142100,102722620,4100,4100,4100,4100,0
|
|
20240723,142000,102722620,4100,4100,4100,4100,0
|
|
20240723,141900,102722620,4100,4100,4100,4100,10
|
|
20240723,141800,102681620,4105,4105,4105,4105,0
|
|
20240723,141700,102681620,4105,4105,4105,4105,0
|
|
20240723,141600,102681620,4105,4105,4105,4105,10
|
|
20240723,141500,102640570,4105,4105,4105,4105,0
|
|
20240723,141400,102640570,4105,4105,4105,4105,0
|
|
20240723,141300,102640570,4105,4105,4105,4105,0
|
|
20240723,141200,102640570,4105,4105,4105,4105,0
|
|
20240723,141100,102640570,4105,4095,4105,4095,2
|
|
20240723,141000,102632370,4105,4105,4105,4105,1
|
|
20240723,140900,102628265,4095,4095,4095,4095,101
|
|
20240723,140800,102214670,4105,4105,4105,4105,0
|
|
20240723,140700,102214670,4105,4105,4105,4105,0
|
|
20240723,140600,102214670,4105,4105,4105,4105,0
|
|
20240723,140500,102214670,4105,4105,4105,4105,0
|
|
20240723,140400,102214670,4105,4105,4105,4105,0
|
|
20240723,140300,102214670,4105,4105,4105,4105,0
|
|
20240723,140200,102214670,4105,4105,4105,4105,0
|
|
20240723,140100,102214670,4105,4105,4105,4105,1
|
|
20240723,140000,102210565,4095,4095,4095,4095,0
|
|
20240723,135900,102210565,4095,4095,4095,4095,0
|
|
20240723,135800,102210565,4095,4095,4095,4095,0
|
|
20240723,135700,102210565,4095,4095,4095,4095,0
|
|
20240723,135600,102210565,4095,4095,4095,4095,0
|
|
20240723,135500,102210565,4095,4095,4095,4095,1
|
|
20240723,135400,102206470,4105,4105,4105,4105,0
|
|
20240723,135300,102206470,4105,4105,4105,4105,0
|
|
20240723,135200,102206470,4105,4100,4105,4100,200
|
|
20240723,135100,101386235,4095,4095,4095,4095,0
|
|
20240723,135000,101386235,4095,4095,4095,4095,0
|
|
20240723,134900,101386235,4095,4095,4095,4095,0
|
|
20240723,134800,101386235,4095,4095,4095,4095,31
|
|
20240723,134700,101259290,4100,4095,4100,4095,257
|
|
20240723,134600,100206335,4090,4090,4090,4090,1
|
|
20240723,134500,100202245,4090,4090,4090,4090,0
|
|
20240723,134400,100202245,4090,4090,4090,4090,0
|
|
20240723,134300,100202245,4090,4090,4090,4090,0
|
|
20240723,134200,100202245,4090,4090,4090,4090,15
|
|
20240723,134100,100140895,4095,4095,4095,4095,0
|
|
20240723,134000,100140895,4095,4095,4095,4095,41
|
|
20240723,133900,99973000,4090,4090,4090,4090,0
|
|
20240723,133800,99973000,4090,4090,4090,4090,0
|
|
20240723,133700,99973000,4090,4095,4095,4090,35
|
|
20240723,133600,99829750,4090,4090,4090,4090,0
|
|
20240723,133500,99829750,4090,4090,4090,4090,0
|
|
20240723,133400,99829750,4090,4090,4090,4090,1
|
|
20240723,133300,99825660,4105,4105,4105,4105,0
|
|
20240723,133200,99825660,4105,4105,4105,4105,0
|
|
20240723,133100,99825660,4105,4105,4105,4105,1
|
|
20240723,133000,99821555,4090,4090,4090,4090,0
|
|
20240723,132900,99821555,4090,4090,4090,4090,120
|
|
20240723,132800,99330755,4105,4100,4105,4100,10
|
|
20240723,132700,99289750,4100,4100,4100,4100,20
|
|
20240723,132600,99207750,4100,4100,4100,4100,0
|
|
20240723,132500,99207750,4100,4095,4100,4095,11
|
|
20240723,132400,99162700,4090,4090,4090,4090,212
|
|
20240723,132300,98295620,4100,4100,4100,4100,88
|
|
20240723,132200,97934820,4100,4090,4100,4090,2
|
|
20240723,132100,97926630,4100,4100,4100,4100,0
|
|
20240723,132000,97926630,4100,4100,4100,4100,19
|
|
20240723,131900,97848730,4100,4100,4100,4100,0
|
|
20240723,131800,97848730,4100,4100,4100,4100,0
|
|
20240723,131700,97848730,4100,4100,4100,4100,0
|
|
20240723,131600,97848730,4100,4095,4100,4095,2
|
|
20240723,131500,97840535,4100,4095,4100,4095,9
|
|
20240723,131400,97803675,4100,4100,4100,4100,0
|
|
20240723,131300,97803675,4100,4100,4100,4100,0
|
|
20240723,131200,97803675,4100,4100,4100,4100,0
|
|
20240723,131100,97803675,4100,4100,4100,4100,1
|
|
20240723,131000,97799575,4090,4090,4090,4090,0
|
|
20240723,130900,97799575,4090,4090,4090,4090,0
|
|
20240723,130800,97799575,4090,4090,4090,4090,0
|
|
20240723,130700,97799575,4090,4090,4090,4090,50
|
|
20240723,130600,97595075,4095,4095,4095,4095,0
|
|
20240723,130500,97595075,4095,4095,4095,4095,0
|
|
20240723,130400,97595075,4095,4095,4095,4095,0
|
|
20240723,130300,97595075,4095,4095,4095,4095,11
|
|
20240723,130200,97550030,4100,4100,4100,4100,135
|
|
20240723,130100,96996530,4100,4100,4100,4100,0
|
|
20240723,130000,96996530,4100,4100,4100,4100,1
|
|
20240723,125900,96992430,4095,4095,4095,4095,1
|
|
20240723,125800,96988335,4100,4100,4100,4100,0
|
|
20240723,125700,96988335,4100,4100,4100,4100,10
|
|
20240723,125600,96947335,4100,4100,4100,4100,0
|
|
20240723,125500,96947335,4100,4100,4100,4100,0
|
|
20240723,125400,96947335,4100,4100,4100,4100,0
|
|
20240723,125300,96947335,4100,4100,4100,4100,0
|
|
20240723,125200,96947335,4100,4100,4100,4100,0
|
|
20240723,125100,96947335,4100,4100,4100,4100,0
|
|
20240723,125000,96947335,4100,4100,4100,4100,0
|
|
20240723,124900,96947335,4100,4100,4100,4100,0
|
|
20240723,124800,96947335,4100,4100,4100,4100,0
|
|
20240723,124700,96947335,4100,4100,4100,4100,0
|
|
20240723,124600,96947335,4100,4100,4100,4100,0
|
|
20240723,124500,96947335,4100,4100,4100,4100,0
|
|
20240723,124400,96947335,4100,4100,4100,4100,0
|
|
20240723,124300,96947335,4100,4100,4100,4100,0
|
|
20240723,124200,96947335,4100,4100,4100,4100,0
|
|
20240723,124100,96947335,4100,4100,4100,4100,1
|
|
20240723,124000,96943235,4090,4090,4090,4090,25
|
|
20240723,123900,96840985,4090,4090,4090,4090,0
|
|
20240723,123800,96840985,4090,4090,4090,4090,0
|
|
20240723,123700,96840985,4090,4090,4090,4090,0
|
|
20240723,123600,96840985,4090,4090,4090,4090,0
|
|
20240723,123500,96840985,4090,4090,4090,4090,1
|
|
20240723,123400,96836895,4105,4105,4105,4105,0
|
|
20240723,123300,96836895,4105,4105,4105,4105,0
|
|
20240723,123200,96836895,4105,4105,4105,4105,0
|
|
20240723,123100,96836895,4105,4105,4105,4105,5
|
|
20240723,123000,96816370,4105,4105,4105,4105,0
|
|
20240723,122900,96816370,4105,4105,4105,4105,0
|
|
20240723,122800,96816370,4105,4105,4105,4105,0
|
|
20240723,122700,96816370,4105,4105,4105,4105,0
|
|
20240723,122600,96816370,4105,4105,4105,4105,71
|
|
20240723,122500,96524915,4105,4105,4105,4105,20
|
|
20240723,122400,96442815,4105,4105,4105,4105,5
|
|
20240723,122300,96422290,4085,4085,4085,4085,0
|
|
20240723,122200,96422290,4085,4085,4085,4085,0
|
|
20240723,122100,96422290,4085,4085,4085,4085,0
|
|
20240723,122000,96422290,4085,4085,4085,4085,6
|
|
20240723,121900,96397780,4100,4100,4100,4100,0
|
|
20240723,121800,96397780,4100,4100,4100,4100,0
|
|
20240723,121700,96397780,4100,4100,4100,4100,0
|
|
20240723,121600,96397780,4100,4085,4100,4085,2648
|
|
20240723,121500,85543690,4085,4085,4085,4085,0
|
|
20240723,121400,85543690,4085,4095,4095,4085,79
|
|
20240723,121300,85220965,4085,4085,4085,4085,78
|
|
20240723,121200,84902335,4080,4080,4080,4080,1
|
|
20240723,121100,84898255,4085,4085,4085,4085,0
|
|
20240723,121000,84898255,4085,4085,4085,4085,0
|
|
20240723,120900,84898255,4085,4085,4085,4085,0
|
|
20240723,120800,84898255,4085,4085,4085,4085,0
|
|
20240723,120700,84898255,4085,4090,4090,4085,60
|
|
20240723,120600,84653055,4100,4100,4100,4100,0
|
|
20240723,120500,84653055,4100,4100,4100,4100,0
|
|
20240723,120400,84653055,4100,4100,4100,4100,0
|
|
20240723,120300,84653055,4100,4100,4100,4100,1
|
|
20240723,120200,84648955,4080,4080,4080,4080,0
|
|
20240723,120100,84648955,4080,4080,4080,4080,0
|
|
20240723,120000,84648955,4080,4080,4080,4080,0
|
|
20240723,115900,84648955,4080,4100,4100,4080,1387
|
|
20240723,115800,78981430,4090,4100,4100,4090,4
|
|
20240723,115700,78965040,4100,4100,4100,4100,0
|
|
20240723,115600,78965040,4100,4100,4100,4100,0
|
|
20240723,115500,78965040,4100,4095,4100,4095,10
|
|
20240723,115400,78924085,4095,4100,4100,4095,2291
|
|
20240723,115300,69534805,4105,4105,4105,4105,0
|
|
20240723,115200,69534805,4105,4105,4105,4105,1
|
|
20240723,115100,69530700,4105,4105,4105,4105,0
|
|
20240723,115000,69530700,4105,4105,4105,4105,10
|
|
20240723,114900,69489650,4105,4110,4110,4105,11
|
|
20240723,114800,69444490,4100,4100,4100,4100,1
|
|
20240723,114700,69440390,4110,4110,4110,4110,0
|
|
20240723,114600,69440390,4110,4110,4110,4110,1
|
|
20240723,114500,69436280,4100,4105,4105,4100,253
|
|
20240723,114400,68398325,4105,4105,4105,4105,15
|
|
20240723,114300,68336750,4110,4110,4110,4110,0
|
|
20240723,114200,68336750,4110,4110,4110,4110,1
|
|
20240723,114100,68332640,4105,4105,4105,4105,0
|
|
20240723,114000,68332640,4105,4105,4105,4105,0
|
|
20240723,113900,68332640,4105,4105,4105,4105,0
|
|
20240723,113800,68332640,4105,4105,4105,4105,13
|
|
20240723,113700,68279275,4105,4105,4105,4105,50
|
|
20240723,113600,68074025,4105,4105,4105,4105,0
|
|
20240723,113500,68074025,4105,4105,4105,4105,0
|
|
20240723,113400,68074025,4105,4105,4105,4105,537
|
|
20240723,113300,65869640,4110,4110,4110,4110,386
|
|
20240723,113200,64283180,4120,4120,4120,4120,0
|
|
20240723,113100,64283180,4120,4120,4120,4120,0
|
|
20240723,113000,64283180,4120,4120,4120,4120,31
|
|
20240723,112900,64155460,4120,4120,4120,4120,1
|
|
20240723,112800,64151340,4120,4120,4120,4120,0
|
|
20240723,112700,64151340,4120,4120,4120,4120,0
|
|
20240723,112600,64151340,4120,4120,4120,4120,0
|
|
20240723,112500,64151340,4120,4110,4120,4110,11
|
|
20240723,112400,64106030,4115,4110,4115,4110,383
|
|
20240723,112300,62531180,4110,4110,4110,4110,15
|
|
20240723,112200,62469530,4115,4115,4115,4115,10
|
|
20240723,112100,62428380,4115,4115,4115,4115,100
|
|
20240723,112000,62016880,4115,4115,4115,4115,1051
|
|
20240723,111900,57692015,4130,4125,4130,4125,2
|
|
20240723,111800,57683760,4115,4120,4120,4115,934
|
|
20240723,111700,53835930,4135,4135,4135,4135,0
|
|
20240723,111600,53835930,4135,4135,4135,4135,2
|
|
20240723,111500,53827660,4140,4140,4140,4140,0
|
|
20240723,111400,53827660,4140,4140,4140,4140,0
|
|
20240723,111300,53827660,4140,4140,4140,4140,0
|
|
20240723,111200,53827660,4140,4140,4140,4140,0
|
|
20240723,111100,53827660,4140,4120,4140,4120,21
|
|
20240723,111000,53741120,4140,4140,4140,4140,0
|
|
20240723,110900,53741120,4140,4120,4140,4120,2
|
|
20240723,110800,53732860,4140,4140,4140,4140,0
|
|
20240723,110700,53732860,4140,4140,4140,4140,0
|
|
20240723,110600,53732860,4140,4140,4140,4140,0
|
|
20240723,110500,53732860,4140,4140,4140,4140,1192
|
|
20240723,110400,48797980,4140,4140,4140,4140,0
|
|
20240723,110300,48797980,4140,4120,4140,4120,43
|
|
20240723,110200,48620780,4140,4135,4140,4120,710
|
|
20240723,110100,45695345,4120,4140,4140,4120,2
|
|
20240723,110000,45687085,4120,4120,4120,4120,0
|
|
20240723,105900,45687085,4120,4120,4120,4120,1
|
|
20240723,105800,45682965,4140,4140,4140,4140,1
|
|
20240723,105700,45678825,4120,4120,4120,4120,0
|
|
20240723,105600,45678825,4120,4120,4120,4120,355
|
|
20240723,105500,44216225,4120,4120,4120,4120,1
|
|
20240723,105400,44212105,4140,4140,4140,4140,1
|
|
20240723,105300,44207965,4130,4130,4130,4130,0
|
|
20240723,105200,44207965,4130,4130,4130,4130,27
|
|
20240723,105100,44096455,4130,4130,4130,4130,50
|
|
20240723,105000,43889955,4140,4140,4140,4140,1
|
|
20240723,104900,43885815,4130,4130,4130,4130,0
|
|
20240723,104800,43885815,4130,4130,4130,4130,23
|
|
20240723,104700,43790825,4140,4140,4140,4140,35
|
|
20240723,104600,43645925,4145,4145,4145,4145,0
|
|
20240723,104500,43645925,4145,4145,4145,4145,0
|
|
20240723,104400,43645925,4145,4145,4145,4145,0
|
|
20240723,104300,43645925,4145,4145,4145,4145,0
|
|
20240723,104200,43645925,4145,4145,4145,4145,46
|
|
20240723,104100,43455255,4145,4145,4145,4145,1
|
|
20240723,104000,43451110,4150,4120,4150,4120,11
|
|
20240723,103900,43405645,4120,4120,4120,4120,0
|
|
20240723,103800,43405645,4120,4120,4120,4120,141
|
|
20240723,103700,42824725,4150,4150,4150,4150,0
|
|
20240723,103600,42824725,4150,4150,4150,4150,2
|
|
20240723,103500,42816425,4150,4150,4150,4150,1498
|
|
20240723,103400,36599725,4150,4150,4150,4150,0
|
|
20240723,103300,36599725,4150,4145,4150,4145,1900
|
|
20240723,103200,28716830,4140,4140,4140,4140,0
|
|
20240723,103100,28716830,4140,4135,4140,4135,400
|
|
20240723,103000,27060835,4135,4135,4135,4135,600
|
|
20240723,102900,24579835,4130,4130,4130,4130,401
|
|
20240723,102800,22923705,4130,4130,4130,4130,0
|
|
20240723,102700,22923705,4130,4130,4130,4130,0
|
|
20240723,102600,22923705,4130,4130,4130,4130,1
|
|
20240723,102500,22919575,4115,4115,4115,4115,15
|
|
20240723,102400,22857850,4130,4130,4130,4130,0
|
|
20240723,102300,22857850,4130,4130,4130,4130,0
|
|
20240723,102200,22857850,4130,4130,4130,4130,0
|
|
20240723,102100,22857850,4130,4130,4130,4130,1
|
|
20240723,102000,22853720,4110,4110,4110,4110,0
|
|
20240723,101900,22853720,4110,4110,4110,4110,16
|
|
20240723,101800,22787960,4130,4130,4130,4130,0
|
|
20240723,101700,22787960,4130,4130,4130,4130,0
|
|
20240723,101600,22787960,4130,4130,4130,4130,0
|
|
20240723,101500,22787960,4130,4130,4130,4130,0
|
|
20240723,101400,22787960,4130,4125,4130,4125,5
|
|
20240723,101300,22767330,4110,4110,4110,4110,0
|
|
20240723,101200,22767330,4110,4110,4110,4110,15
|
|
20240723,101100,22705680,4110,4120,4120,4110,101
|
|
20240723,101000,22290490,4125,4125,4125,4125,0
|
|
20240723,100900,22290490,4125,4125,4125,4125,0
|
|
20240723,100800,22290490,4125,4125,4125,4125,0
|
|
20240723,100700,22290490,4125,4125,4125,4125,10
|
|
20240723,100600,22249240,4125,4125,4125,4125,291
|
|
20240723,100500,21048865,4125,4125,4125,4125,0
|
|
20240723,100400,21048865,4125,4125,4125,4125,0
|
|
20240723,100300,21048865,4125,4125,4125,4125,0
|
|
20240723,100200,21048865,4125,4125,4125,4125,0
|
|
20240723,100100,21048865,4125,4125,4125,4125,3
|
|
20240723,100000,21036490,4130,4130,4130,4130,0
|
|
20240723,095900,21036490,4130,4130,4130,4130,0
|
|
20240723,095800,21036490,4130,4130,4130,4130,1
|
|
20240723,095700,21032360,4130,4130,4130,4130,0
|
|
20240723,095600,21032360,4130,4130,4130,4130,0
|
|
20240723,095500,21032360,4130,4130,4130,4130,2
|
|
20240723,095400,21024100,4130,4130,4130,4130,0
|
|
20240723,095300,21024100,4130,4130,4130,4130,0
|
|
20240723,095200,21024100,4130,4130,4130,4130,0
|
|
20240723,095100,21024100,4130,4115,4130,4110,1037
|
|
20240723,095000,16760275,4130,4130,4130,4130,0
|
|
20240723,094900,16760275,4130,4130,4130,4130,0
|
|
20240723,094800,16760275,4130,4130,4130,4130,0
|
|
20240723,094700,16760275,4130,4130,4130,4130,0
|
|
20240723,094600,16760275,4130,4130,4130,4130,1
|
|
20240723,094500,16756145,4115,4115,4115,4115,13
|
|
20240723,094400,16702650,4130,4130,4130,4130,1
|
|
20240723,094300,16698520,4115,4115,4115,4115,0
|
|
20240723,094200,16698520,4115,4115,4115,4115,15
|
|
20240723,094100,16636795,4120,4120,4120,4120,0
|
|
20240723,094000,16636795,4120,4120,4120,4120,0
|
|
20240723,093900,16636795,4120,4120,4120,4120,0
|
|
20240723,093800,16636795,4120,4110,4120,4110,348
|
|
20240723,093700,15203185,4110,4125,4125,4110,1032
|
|
20240723,093600,10951180,4145,4125,4145,4125,17
|
|
20240723,093500,10881020,4145,4145,4145,4145,1
|
|
20240723,093400,10876875,4125,4130,4130,4125,495
|
|
20240723,093300,8833715,4150,4145,4150,4145,24
|
|
20240723,093200,8734230,4130,4130,4130,4130,0
|
|
20240723,093100,8734230,4130,4130,4130,4130,0
|
|
20240723,093000,8734230,4130,4130,4130,4130,0
|
|
20240723,092900,8734230,4130,4145,4145,4130,762
|
|
20240723,092800,5576265,4145,4145,4145,4145,53
|
|
20240723,092700,5356580,4150,4150,4150,4150,0
|
|
20240723,092600,5356580,4150,4150,4150,4150,0
|
|
20240723,092500,5356580,4150,4145,4150,4145,3
|
|
20240723,092400,5344135,4150,4150,4150,4150,1
|
|
20240723,092300,5339985,4130,4150,4150,4130,75
|
|
20240723,092200,5030135,4150,4150,4150,4150,0
|
|
20240723,092100,5030135,4150,4150,4150,4150,1
|
|
20240723,092000,5025985,4130,4130,4130,4130,0
|
|
20240723,091900,5025985,4130,4130,4130,4130,0
|
|
20240723,091800,5025985,4130,4130,4130,4130,0
|
|
20240723,091700,5025985,4130,4130,4130,4130,12
|
|
20240723,091600,4976425,4155,4155,4155,4155,0
|
|
20240723,091500,4976425,4155,4150,4155,4150,1000
|
|
20240723,091400,823165,4150,4150,4150,4150,24
|
|
20240723,091300,723565,4150,4150,4150,4150,0
|
|
20240723,091200,723565,4150,4150,4150,4150,0
|
|
20240723,091100,723565,4150,4150,4150,4150,0
|
|
20240723,091000,723565,4150,4150,4150,4150,0
|
|
20240723,090900,723565,4150,4150,4150,4150,0
|
|
20240723,090800,723565,4150,4140,4150,4100,82
|
|
20240723,090700,386045,4155,4155,4155,4155,0
|
|
20240723,090600,386045,4155,4155,4155,4155,0
|
|
20240723,090500,386045,4155,4155,4155,4155,0
|
|
20240723,090400,386045,4155,4155,4155,4155,1
|
|
20240723,090300,381890,4145,4145,4145,4145,0
|
|
20240723,090200,381890,4145,4125,4165,4125,83
|
|
20240723,090100,37080,4120,4120,4120,4120,8
|
|
20240723,090000,4120,4120,4120,4120,4120,1
|