579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183600,42068490,3200,3200,3200,3200,297
|
|
20240723,183500,42068490,3200,3200,3200,3200,0
|
|
20240723,183400,42068490,3200,3200,3200,3200,0
|
|
20240723,183300,42068490,3200,3200,3200,3200,0
|
|
20240723,183200,42068490,3200,3200,3200,3200,0
|
|
20240723,183100,42068490,3200,3200,3200,3200,0
|
|
20240723,183000,42068490,3200,3200,3200,3200,0
|
|
20240723,182900,42068490,3200,3200,3200,3200,0
|
|
20240723,182800,42068490,3200,3200,3200,3200,0
|
|
20240723,182700,42068490,3200,3200,3200,3200,0
|
|
20240723,182600,42068490,3200,3200,3200,3200,0
|
|
20240723,182500,42068490,3200,3200,3200,3200,0
|
|
20240723,182400,42068490,3200,3200,3200,3200,0
|
|
20240723,182300,42068490,3200,3200,3200,3200,0
|
|
20240723,182200,42068490,3200,3200,3200,3200,0
|
|
20240723,182100,42068490,3200,3200,3200,3200,0
|
|
20240723,182000,42068490,3200,3200,3200,3200,0
|
|
20240723,181900,42068490,3200,3200,3200,3200,0
|
|
20240723,181800,42068490,3200,3200,3200,3200,0
|
|
20240723,181700,42068490,3200,3200,3200,3200,0
|
|
20240723,181600,42068490,3200,3200,3200,3200,0
|
|
20240723,181500,42068490,3200,3200,3200,3200,0
|
|
20240723,181400,42068490,3200,3200,3200,3200,0
|
|
20240723,181300,42068490,3200,3200,3200,3200,0
|
|
20240723,181200,42068490,3200,3200,3200,3200,0
|
|
20240723,181100,42068490,3200,3200,3200,3200,0
|
|
20240723,181000,42068490,3200,3200,3200,3200,0
|
|
20240723,180900,42068490,3200,3200,3200,3200,0
|
|
20240723,180800,42068490,3200,3200,3200,3200,0
|
|
20240723,180700,42068490,3200,3200,3200,3200,0
|
|
20240723,180600,42068490,3200,3200,3200,3200,297
|
|
20240723,180500,42068490,3200,3200,3200,3200,0
|
|
20240723,180400,42068490,3200,3200,3200,3200,0
|
|
20240723,180300,42068490,3200,3200,3200,3200,0
|
|
20240723,180200,42068490,3200,3200,3200,3200,0
|
|
20240723,180100,42068490,3200,3200,3200,3200,0
|
|
20240723,180000,42068490,3200,3200,3200,3200,0
|
|
20240723,175900,42068490,3200,3200,3200,3200,0
|
|
20240723,175800,42068490,3200,3200,3200,3200,0
|
|
20240723,175700,42068490,3200,3200,3200,3200,0
|
|
20240723,175600,42068490,3200,3200,3200,3200,0
|
|
20240723,175500,42068490,3200,3200,3200,3200,0
|
|
20240723,175400,42068490,3200,3200,3200,3200,0
|
|
20240723,175300,42068490,3200,3200,3200,3200,0
|
|
20240723,175200,42068490,3200,3200,3200,3200,0
|
|
20240723,175100,42068490,3200,3200,3200,3200,0
|
|
20240723,175000,42068490,3200,3200,3200,3200,0
|
|
20240723,174900,42068490,3200,3200,3200,3200,0
|
|
20240723,174800,42068490,3200,3200,3200,3200,0
|
|
20240723,174700,42068490,3200,3200,3200,3200,0
|
|
20240723,174600,42068490,3200,3200,3200,3200,0
|
|
20240723,174500,42068490,3200,3200,3200,3200,0
|
|
20240723,174400,42068490,3200,3200,3200,3200,0
|
|
20240723,174300,42068490,3200,3200,3200,3200,0
|
|
20240723,174200,42068490,3200,3200,3200,3200,0
|
|
20240723,174100,42068490,3200,3200,3200,3200,0
|
|
20240723,174000,42068490,3200,3200,3200,3200,0
|
|
20240723,173900,42068490,3200,3200,3200,3200,0
|
|
20240723,173800,42068490,3200,3200,3200,3200,0
|
|
20240723,173700,42068490,3200,3200,3200,3200,0
|
|
20240723,173600,42068490,3200,3200,3200,3200,297
|
|
20240723,173500,42068490,3200,3200,3200,3200,0
|
|
20240723,173400,42068490,3200,3200,3200,3200,0
|
|
20240723,173300,42068490,3200,3200,3200,3200,0
|
|
20240723,173200,42068490,3200,3200,3200,3200,0
|
|
20240723,173100,42068490,3200,3200,3200,3200,0
|
|
20240723,173000,42068490,3200,3200,3200,3200,0
|
|
20240723,172900,42068490,3200,3200,3200,3200,0
|
|
20240723,172800,42068490,3200,3200,3200,3200,0
|
|
20240723,172700,42068490,3200,3200,3200,3200,0
|
|
20240723,172600,42068490,3200,3200,3200,3200,0
|
|
20240723,172500,42068490,3200,3200,3200,3200,0
|
|
20240723,172400,42068490,3200,3200,3200,3200,0
|
|
20240723,172300,42068490,3200,3200,3200,3200,0
|
|
20240723,172200,42068490,3200,3200,3200,3200,0
|
|
20240723,172100,42068490,3200,3200,3200,3200,0
|
|
20240723,172000,42068490,3200,3200,3200,3200,0
|
|
20240723,171900,42068490,3200,3200,3200,3200,0
|
|
20240723,171800,42068490,3200,3200,3200,3200,0
|
|
20240723,171700,42068490,3200,3200,3200,3200,0
|
|
20240723,171600,42068490,3200,3200,3200,3200,0
|
|
20240723,171500,42068490,3200,3200,3200,3200,0
|
|
20240723,171400,42068490,3200,3200,3200,3200,0
|
|
20240723,171300,42068490,3200,3200,3200,3200,0
|
|
20240723,171200,42068490,3200,3200,3200,3200,0
|
|
20240723,171100,42068490,3200,3200,3200,3200,0
|
|
20240723,171000,42068490,3200,3200,3200,3200,0
|
|
20240723,170900,42068490,3200,3200,3200,3200,0
|
|
20240723,170800,42068490,3200,3200,3200,3200,0
|
|
20240723,170700,42068490,3200,3200,3200,3200,0
|
|
20240723,170600,42068490,3200,3200,3200,3200,297
|
|
20240723,170500,42068490,3200,3200,3200,3200,0
|
|
20240723,170400,42068490,3200,3200,3200,3200,0
|
|
20240723,170300,42068490,3200,3200,3200,3200,0
|
|
20240723,170200,42068490,3200,3200,3200,3200,0
|
|
20240723,170100,42068490,3200,3200,3200,3200,0
|
|
20240723,170000,42068490,3200,3200,3200,3200,0
|
|
20240723,165900,42068490,3200,3200,3200,3200,0
|
|
20240723,165800,42068490,3200,3200,3200,3200,0
|
|
20240723,165700,42068490,3200,3200,3200,3200,0
|
|
20240723,165600,42068490,3200,3200,3200,3200,0
|
|
20240723,165500,42068490,3200,3200,3200,3200,0
|
|
20240723,165400,42068490,3200,3200,3200,3200,0
|
|
20240723,165300,42068490,3200,3200,3200,3200,0
|
|
20240723,165200,42068490,3200,3200,3200,3200,0
|
|
20240723,165100,42068490,3200,3200,3200,3200,0
|
|
20240723,165000,42068490,3200,3200,3200,3200,0
|
|
20240723,164900,42068490,3200,3200,3200,3200,0
|
|
20240723,164800,42068490,3200,3200,3200,3200,0
|
|
20240723,164700,42068490,3200,3200,3200,3200,0
|
|
20240723,164600,42068490,3200,3200,3200,3200,0
|
|
20240723,164500,42068490,3200,3200,3200,3200,0
|
|
20240723,164400,42068490,3200,3200,3200,3200,0
|
|
20240723,164300,42068490,3200,3200,3200,3200,0
|
|
20240723,164200,42068490,3200,3200,3200,3200,0
|
|
20240723,164100,42068490,3200,3200,3200,3200,0
|
|
20240723,164000,42068490,3200,3200,3200,3200,0
|
|
20240723,163900,42068490,3200,3200,3200,3200,0
|
|
20240723,163800,42068490,3200,3200,3200,3200,0
|
|
20240723,163700,42068490,3200,3200,3200,3200,0
|
|
20240723,163600,42068490,3200,3200,3200,3200,297
|
|
20240723,163500,42068490,3200,3200,3200,3200,0
|
|
20240723,163400,42068490,3200,3200,3200,3200,0
|
|
20240723,163300,42068490,3200,3200,3200,3200,0
|
|
20240723,163200,42068490,3200,3200,3200,3200,0
|
|
20240723,163100,42068490,3200,3200,3200,3200,0
|
|
20240723,163000,42068490,3200,3200,3200,3200,0
|
|
20240723,162900,42068490,3200,3200,3200,3200,0
|
|
20240723,162800,42068490,3200,3200,3200,3200,0
|
|
20240723,162700,42068490,3200,3200,3200,3200,0
|
|
20240723,162600,42068490,3200,3200,3200,3200,0
|
|
20240723,162500,42068490,3200,3200,3200,3200,0
|
|
20240723,162400,42068490,3200,3200,3200,3200,0
|
|
20240723,162300,42068490,3200,3200,3200,3200,0
|
|
20240723,162200,42068490,3200,3200,3200,3200,0
|
|
20240723,162100,42068490,3200,3200,3200,3200,0
|
|
20240723,162000,42068490,3200,3200,3200,3200,0
|
|
20240723,161900,42068490,3200,3200,3200,3200,0
|
|
20240723,161800,42068490,3200,3200,3200,3200,0
|
|
20240723,161700,42068490,3200,3200,3200,3200,0
|
|
20240723,161600,42068490,3200,3200,3200,3200,0
|
|
20240723,161500,42068490,3200,3200,3200,3200,0
|
|
20240723,161400,42068490,3200,3200,3200,3200,0
|
|
20240723,161300,42068490,3200,3200,3200,3200,0
|
|
20240723,161200,42068490,3200,3200,3200,3200,0
|
|
20240723,161100,42068490,3200,3200,3200,3200,0
|
|
20240723,161000,42068490,3200,3200,3200,3200,0
|
|
20240723,160900,42068490,3200,3200,3200,3200,0
|
|
20240723,160800,42068490,3200,3200,3200,3200,0
|
|
20240723,160700,42068490,3200,3200,3200,3200,0
|
|
20240723,160600,42068490,3200,3200,3200,3200,297
|
|
20240723,160500,42068490,3200,3200,3200,3200,0
|
|
20240723,160400,42068490,3200,3200,3200,3200,0
|
|
20240723,160300,42068490,3200,3200,3200,3200,0
|
|
20240723,160200,42068490,3200,3200,3200,3200,0
|
|
20240723,160100,42068490,3200,3200,3200,3200,0
|
|
20240723,160000,42068490,3200,3200,3200,3200,0
|
|
20240723,155900,42068490,3200,3200,3200,3200,0
|
|
20240723,155800,42068490,3200,3200,3200,3200,0
|
|
20240723,155700,42068490,3200,3200,3200,3200,0
|
|
20240723,155600,42068490,3200,3200,3200,3200,0
|
|
20240723,155500,42068490,3200,3200,3200,3200,0
|
|
20240723,155400,42068490,3200,3200,3200,3200,0
|
|
20240723,155300,42068490,3200,3200,3200,3200,0
|
|
20240723,155200,42068490,3200,3200,3200,3200,0
|
|
20240723,155100,42068490,3200,3200,3200,3200,0
|
|
20240723,155000,42068490,3200,3200,3200,3200,0
|
|
20240723,154900,42068490,3200,3200,3200,3200,0
|
|
20240723,154800,42068490,3200,3200,3200,3200,0
|
|
20240723,154700,42068490,3200,3200,3200,3200,0
|
|
20240723,154600,42068490,3200,3200,3200,3200,0
|
|
20240723,154500,42068490,3200,3200,3200,3200,0
|
|
20240723,154400,42068490,3200,3200,3200,3200,0
|
|
20240723,154300,42068490,3200,3200,3200,3200,0
|
|
20240723,154200,42068490,3200,3200,3200,3200,0
|
|
20240723,154100,42068490,3200,3200,3200,3200,0
|
|
20240723,154000,42068490,3200,3200,3200,3200,0
|
|
20240723,153900,42068490,3200,3200,3200,3200,0
|
|
20240723,153800,42068490,3200,3200,3200,3200,0
|
|
20240723,153700,42068490,3200,3200,3200,3200,0
|
|
20240723,153600,42068490,3200,3200,3200,3200,297
|
|
20240723,153500,42068490,3200,3200,3200,3200,0
|
|
20240723,153400,42068490,3200,3200,3200,3200,0
|
|
20240723,153300,42068490,3200,3200,3200,3200,0
|
|
20240723,153200,42068490,3200,3200,3200,3200,0
|
|
20240723,153100,42068490,3200,3200,3200,3200,0
|
|
20240723,153000,42068490,3200,3200,3200,3200,297
|
|
20240723,152900,41118090,3200,3200,3200,3200,0
|
|
20240723,152800,41118090,3200,3200,3200,3200,0
|
|
20240723,152700,41118090,3200,3200,3200,3200,0
|
|
20240723,152600,41118090,3200,3200,3200,3200,0
|
|
20240723,152500,41118090,3200,3200,3200,3200,0
|
|
20240723,152400,41118090,3200,3200,3200,3200,0
|
|
20240723,152300,41118090,3200,3200,3200,3200,0
|
|
20240723,152200,41118090,3200,3200,3200,3200,0
|
|
20240723,152100,41118090,3200,3200,3200,3200,0
|
|
20240723,152000,41118090,3200,3200,3200,3200,0
|
|
20240723,151900,41118090,3200,3175,3200,3175,270
|
|
20240723,151800,40259775,3165,3165,3165,3165,1000
|
|
20240723,151700,37094775,3165,3165,3165,3165,5
|
|
20240723,151600,37078950,3165,3165,3165,3165,380
|
|
20240723,151500,35876250,3165,3165,3165,3165,1
|
|
20240723,151400,35873085,3165,3165,3165,3165,0
|
|
20240723,151300,35873085,3165,3165,3165,3165,46
|
|
20240723,151200,35727495,3165,3165,3165,3165,4
|
|
20240723,151100,35714835,3165,3165,3165,3165,5
|
|
20240723,151000,35699010,3165,3165,3165,3165,1
|
|
20240723,150900,35695845,3175,3175,3175,3175,0
|
|
20240723,150800,35695845,3175,3175,3175,3175,0
|
|
20240723,150700,35695845,3175,3165,3175,3165,4
|
|
20240723,150600,35683165,3165,3165,3165,3165,0
|
|
20240723,150500,35683165,3165,3165,3175,3165,69
|
|
20240723,150400,35464755,3175,3180,3180,3165,5
|
|
20240723,150300,35448895,3165,3165,3170,3165,202
|
|
20240723,150200,34809555,3170,3170,3170,3170,0
|
|
20240723,150100,34809555,3170,3170,3170,3170,0
|
|
20240723,150000,34809555,3170,3170,3170,3170,1
|
|
20240723,145900,34806385,3180,3180,3180,3180,0
|
|
20240723,145800,34806385,3180,3180,3180,3180,0
|
|
20240723,145700,34806385,3180,3180,3180,3180,0
|
|
20240723,145600,34806385,3180,3180,3180,3180,0
|
|
20240723,145500,34806385,3180,3180,3180,3180,0
|
|
20240723,145400,34806385,3180,3180,3180,3180,0
|
|
20240723,145300,34806385,3180,3180,3180,3180,0
|
|
20240723,145200,34806385,3180,3180,3180,3180,0
|
|
20240723,145100,34806385,3180,3180,3180,3180,0
|
|
20240723,145000,34806385,3180,3180,3180,3180,0
|
|
20240723,144900,34806385,3180,3170,3180,3170,2
|
|
20240723,144800,34800035,3185,3175,3185,3160,1004
|
|
20240723,144700,31620820,3185,3180,3185,3180,315
|
|
20240723,144600,30617565,3180,3180,3180,3180,10
|
|
20240723,144500,30585765,3185,3185,3185,3185,0
|
|
20240723,144400,30585765,3185,3185,3185,3180,5
|
|
20240723,144300,30569855,3180,3180,3185,3180,18
|
|
20240723,144200,30512605,3180,3185,3185,3180,8
|
|
20240723,144100,30487150,3180,3180,3185,3180,6
|
|
20240723,144000,30468065,3185,3185,3185,3185,0
|
|
20240723,143900,30468065,3185,3185,3185,3185,0
|
|
20240723,143800,30468065,3185,3175,3185,3175,86
|
|
20240723,143700,30195005,3170,3170,3170,3170,0
|
|
20240723,143600,30195005,3170,3175,3175,3170,4
|
|
20240723,143500,30182315,3170,3170,3175,3170,46
|
|
20240723,143400,30036285,3175,3165,3175,3165,4
|
|
20240723,143300,30023600,3160,3175,3175,3160,3000
|
|
20240723,143200,20533435,3185,3180,3185,3180,2
|
|
20240723,143100,20527070,3185,3185,3185,3185,0
|
|
20240723,143000,20527070,3185,3185,3185,3185,0
|
|
20240723,142900,20527070,3185,3185,3185,3185,0
|
|
20240723,142800,20527070,3185,3185,3185,3185,0
|
|
20240723,142700,20527070,3185,3185,3185,3185,0
|
|
20240723,142600,20527070,3185,3185,3185,3185,0
|
|
20240723,142500,20527070,3185,3185,3185,3185,0
|
|
20240723,142400,20527070,3185,3185,3185,3185,0
|
|
20240723,142300,20527070,3185,3185,3185,3185,0
|
|
20240723,142200,20527070,3185,3185,3185,3185,0
|
|
20240723,142100,20527070,3185,3185,3185,3185,0
|
|
20240723,142000,20527070,3185,3180,3185,3180,70
|
|
20240723,141900,20304465,3180,3180,3180,3180,1
|
|
20240723,141800,20301285,3185,3185,3185,3185,0
|
|
20240723,141700,20301285,3185,3185,3185,3185,0
|
|
20240723,141600,20301285,3185,3185,3185,3185,0
|
|
20240723,141500,20301285,3185,3180,3185,3180,6
|
|
20240723,141400,20282190,3185,3180,3185,3180,4
|
|
20240723,141300,20269460,3185,3180,3185,3180,51
|
|
20240723,141200,20107275,3185,3180,3185,3180,21
|
|
20240723,141100,20040480,3180,3180,3180,3180,0
|
|
20240723,141000,20040480,3180,3180,3180,3180,7
|
|
20240723,140900,20018220,3185,3185,3185,3185,0
|
|
20240723,140800,20018220,3185,3185,3185,3185,0
|
|
20240723,140700,20018220,3185,3185,3185,3185,0
|
|
20240723,140600,20018220,3185,3175,3185,3175,2
|
|
20240723,140500,20011860,3185,3175,3185,3175,6
|
|
20240723,140400,19992780,3170,3175,3185,3170,1502
|
|
20240723,140300,15230925,3180,3185,3185,3170,1477
|
|
20240723,140200,10538610,3205,3205,3205,3205,0
|
|
20240723,140100,10538610,3205,3205,3205,3205,0
|
|
20240723,140000,10538610,3205,3205,3205,3205,0
|
|
20240723,135900,10538610,3205,3190,3205,3190,12
|
|
20240723,135800,10500300,3190,3190,3190,3190,0
|
|
20240723,135700,10500300,3190,3190,3190,3190,0
|
|
20240723,135600,10500300,3190,3190,3190,3190,0
|
|
20240723,135500,10500300,3190,3190,3190,3190,0
|
|
20240723,135400,10500300,3190,3190,3190,3190,0
|
|
20240723,135300,10500300,3190,3190,3190,3190,0
|
|
20240723,135200,10500300,3190,3190,3190,3190,0
|
|
20240723,135100,10500300,3190,3190,3190,3190,0
|
|
20240723,135000,10500300,3190,3190,3190,3190,0
|
|
20240723,134900,10500300,3190,3190,3190,3190,0
|
|
20240723,134800,10500300,3190,3190,3190,3190,0
|
|
20240723,134700,10500300,3190,3190,3190,3190,0
|
|
20240723,134600,10500300,3190,3190,3190,3190,290
|
|
20240723,134500,9575200,3190,3190,3190,3190,0
|
|
20240723,134400,9575200,3190,3190,3190,3190,1
|
|
20240723,134300,9572010,3200,3200,3200,3200,0
|
|
20240723,134200,9572010,3200,3200,3200,3200,0
|
|
20240723,134100,9572010,3200,3200,3200,3200,0
|
|
20240723,134000,9572010,3200,3200,3200,3200,0
|
|
20240723,133900,9572010,3200,3195,3200,3195,36
|
|
20240723,133800,9456985,3205,3205,3205,3205,0
|
|
20240723,133700,9456985,3205,3205,3205,3205,0
|
|
20240723,133600,9456985,3205,3205,3205,3205,0
|
|
20240723,133500,9456985,3205,3205,3205,3205,0
|
|
20240723,133400,9456985,3205,3205,3205,3205,0
|
|
20240723,133300,9456985,3205,3205,3205,3205,0
|
|
20240723,133200,9456985,3205,3205,3205,3205,0
|
|
20240723,133100,9456985,3205,3205,3205,3205,0
|
|
20240723,133000,9456985,3205,3205,3205,3205,0
|
|
20240723,132900,9456985,3205,3205,3205,3205,0
|
|
20240723,132800,9456985,3205,3205,3205,3205,0
|
|
20240723,132700,9456985,3205,3205,3205,3205,0
|
|
20240723,132600,9456985,3205,3205,3205,3205,0
|
|
20240723,132500,9456985,3205,3205,3205,3205,0
|
|
20240723,132400,9456985,3205,3205,3205,3205,0
|
|
20240723,132300,9456985,3205,3205,3205,3205,0
|
|
20240723,132200,9456985,3205,3205,3205,3205,0
|
|
20240723,132100,9456985,3205,3205,3205,3205,0
|
|
20240723,132000,9456985,3205,3205,3205,3205,0
|
|
20240723,131900,9456985,3205,3205,3205,3205,0
|
|
20240723,131800,9456985,3205,3195,3205,3195,2
|
|
20240723,131700,9450585,3205,3205,3205,3205,0
|
|
20240723,131600,9450585,3205,3205,3205,3205,0
|
|
20240723,131500,9450585,3205,3205,3205,3205,0
|
|
20240723,131400,9450585,3205,3205,3205,3205,0
|
|
20240723,131300,9450585,3205,3205,3205,3205,0
|
|
20240723,131200,9450585,3205,3205,3205,3205,0
|
|
20240723,131100,9450585,3205,3205,3205,3205,0
|
|
20240723,131000,9450585,3205,3205,3205,3205,0
|
|
20240723,130900,9450585,3205,3205,3205,3205,0
|
|
20240723,130800,9450585,3205,3205,3205,3205,0
|
|
20240723,130700,9450585,3205,3205,3205,3205,0
|
|
20240723,130600,9450585,3205,3205,3205,3205,0
|
|
20240723,130500,9450585,3205,3205,3205,3205,0
|
|
20240723,130400,9450585,3205,3195,3205,3195,6
|
|
20240723,130300,9431405,3205,3205,3205,3205,0
|
|
20240723,130200,9431405,3205,3205,3205,3205,0
|
|
20240723,130100,9431405,3205,3205,3205,3205,0
|
|
20240723,130000,9431405,3205,3205,3205,3205,0
|
|
20240723,125900,9431405,3205,3205,3205,3205,0
|
|
20240723,125800,9431405,3205,3205,3205,3205,0
|
|
20240723,125700,9431405,3205,3205,3205,3205,0
|
|
20240723,125600,9431405,3205,3205,3205,3205,0
|
|
20240723,125500,9431405,3205,3205,3205,3205,0
|
|
20240723,125400,9431405,3205,3205,3205,3205,0
|
|
20240723,125300,9431405,3205,3205,3205,3205,0
|
|
20240723,125200,9431405,3205,3205,3205,3205,0
|
|
20240723,125100,9431405,3205,3205,3205,3205,0
|
|
20240723,125000,9431405,3205,3205,3205,3205,0
|
|
20240723,124900,9431405,3205,3205,3205,3205,0
|
|
20240723,124800,9431405,3205,3205,3205,3205,0
|
|
20240723,124700,9431405,3205,3205,3205,3205,0
|
|
20240723,124600,9431405,3205,3205,3205,3205,0
|
|
20240723,124500,9431405,3205,3205,3205,3205,0
|
|
20240723,124400,9431405,3205,3205,3205,3205,0
|
|
20240723,124300,9431405,3205,3205,3205,3205,0
|
|
20240723,124200,9431405,3205,3205,3205,3205,0
|
|
20240723,124100,9431405,3205,3205,3205,3205,0
|
|
20240723,124000,9431405,3205,3195,3205,3195,4
|
|
20240723,123900,9418605,3195,3195,3200,3195,80
|
|
20240723,123800,9163000,3200,3200,3200,3200,0
|
|
20240723,123700,9163000,3200,3200,3200,3200,0
|
|
20240723,123600,9163000,3200,3200,3200,3200,0
|
|
20240723,123500,9163000,3200,3195,3205,3195,3
|
|
20240723,123400,9153400,3200,3200,3200,3200,0
|
|
20240723,123300,9153400,3200,3200,3200,3200,0
|
|
20240723,123200,9153400,3200,3200,3200,3200,0
|
|
20240723,123100,9153400,3200,3200,3200,3200,0
|
|
20240723,123000,9153400,3200,3195,3200,3195,237
|
|
20240723,122900,8396180,3200,3200,3200,3200,0
|
|
20240723,122800,8396180,3200,3200,3200,3200,0
|
|
20240723,122700,8396180,3200,3200,3200,3200,0
|
|
20240723,122600,8396180,3200,3200,3200,3200,0
|
|
20240723,122500,8396180,3200,3200,3200,3200,0
|
|
20240723,122400,8396180,3200,3200,3200,3200,1
|
|
20240723,122300,8392980,3200,3200,3200,3200,0
|
|
20240723,122200,8392980,3200,3200,3200,3200,484
|
|
20240723,122100,6844180,3210,3210,3210,3210,0
|
|
20240723,122000,6844180,3210,3210,3210,3210,0
|
|
20240723,121900,6844180,3210,3210,3210,3210,0
|
|
20240723,121800,6844180,3210,3210,3210,3210,0
|
|
20240723,121700,6844180,3210,3210,3210,3210,0
|
|
20240723,121600,6844180,3210,3210,3210,3210,0
|
|
20240723,121500,6844180,3210,3210,3210,3210,0
|
|
20240723,121400,6844180,3210,3210,3210,3210,0
|
|
20240723,121300,6844180,3210,3210,3210,3210,0
|
|
20240723,121200,6844180,3210,3210,3210,3210,0
|
|
20240723,121100,6844180,3210,3210,3210,3210,0
|
|
20240723,121000,6844180,3210,3210,3210,3210,0
|
|
20240723,120900,6844180,3210,3210,3210,3210,0
|
|
20240723,120800,6844180,3210,3210,3210,3210,0
|
|
20240723,120700,6844180,3210,3210,3210,3210,0
|
|
20240723,120600,6844180,3210,3210,3210,3210,0
|
|
20240723,120500,6844180,3210,3210,3210,3210,0
|
|
20240723,120400,6844180,3210,3210,3210,3210,0
|
|
20240723,120300,6844180,3210,3210,3210,3210,0
|
|
20240723,120200,6844180,3210,3210,3210,3210,0
|
|
20240723,120100,6844180,3210,3210,3210,3210,0
|
|
20240723,120000,6844180,3210,3210,3210,3210,0
|
|
20240723,115900,6844180,3210,3210,3210,3210,0
|
|
20240723,115800,6844180,3210,3210,3210,3210,0
|
|
20240723,115700,6844180,3210,3210,3210,3210,0
|
|
20240723,115600,6844180,3210,3210,3210,3210,0
|
|
20240723,115500,6844180,3210,3210,3210,3210,0
|
|
20240723,115400,6844180,3210,3210,3210,3210,0
|
|
20240723,115300,6844180,3210,3210,3210,3210,0
|
|
20240723,115200,6844180,3210,3210,3210,3210,0
|
|
20240723,115100,6844180,3210,3210,3210,3210,0
|
|
20240723,115000,6844180,3210,3210,3210,3210,0
|
|
20240723,114900,6844180,3210,3210,3210,3210,0
|
|
20240723,114800,6844180,3210,3210,3210,3210,0
|
|
20240723,114700,6844180,3210,3210,3210,3210,0
|
|
20240723,114600,6844180,3210,3210,3210,3210,0
|
|
20240723,114500,6844180,3210,3210,3210,3210,0
|
|
20240723,114400,6844180,3210,3210,3210,3210,0
|
|
20240723,114300,6844180,3210,3205,3210,3200,701
|
|
20240723,114200,4599780,3210,3210,3210,3210,0
|
|
20240723,114100,4599780,3210,3210,3210,3210,0
|
|
20240723,114000,4599780,3210,3210,3210,3210,0
|
|
20240723,113900,4599780,3210,3210,3210,3210,0
|
|
20240723,113800,4599780,3210,3210,3210,3210,0
|
|
20240723,113700,4599780,3210,3210,3210,3210,0
|
|
20240723,113600,4599780,3210,3210,3210,3210,0
|
|
20240723,113500,4599780,3210,3210,3210,3210,0
|
|
20240723,113400,4599780,3210,3210,3210,3210,0
|
|
20240723,113300,4599780,3210,3210,3210,3210,0
|
|
20240723,113200,4599780,3210,3210,3210,3210,31
|
|
20240723,113100,4500270,3210,3210,3210,3210,0
|
|
20240723,113000,4500270,3210,3210,3210,3210,0
|
|
20240723,112900,4500270,3210,3210,3210,3210,0
|
|
20240723,112800,4500270,3210,3210,3210,3210,0
|
|
20240723,112700,4500270,3210,3210,3210,3210,2
|
|
20240723,112600,4493850,3215,3215,3215,3215,0
|
|
20240723,112500,4493850,3215,3215,3215,3215,0
|
|
20240723,112400,4493850,3215,3215,3215,3215,0
|
|
20240723,112300,4493850,3215,3215,3215,3215,0
|
|
20240723,112200,4493850,3215,3215,3215,3215,0
|
|
20240723,112100,4493850,3215,3215,3215,3215,0
|
|
20240723,112000,4493850,3215,3215,3215,3215,0
|
|
20240723,111900,4493850,3215,3215,3215,3215,0
|
|
20240723,111800,4493850,3215,3215,3215,3215,0
|
|
20240723,111700,4493850,3215,3215,3215,3215,0
|
|
20240723,111600,4493850,3215,3215,3215,3215,0
|
|
20240723,111500,4493850,3215,3215,3215,3215,0
|
|
20240723,111400,4493850,3215,3215,3215,3215,0
|
|
20240723,111300,4493850,3215,3215,3215,3215,0
|
|
20240723,111200,4493850,3215,3215,3215,3215,0
|
|
20240723,111100,4493850,3215,3215,3215,3215,0
|
|
20240723,111000,4493850,3215,3215,3215,3215,0
|
|
20240723,110900,4493850,3215,3215,3215,3215,0
|
|
20240723,110800,4493850,3215,3215,3215,3215,0
|
|
20240723,110700,4493850,3215,3215,3215,3215,0
|
|
20240723,110600,4493850,3215,3215,3215,3215,0
|
|
20240723,110500,4493850,3215,3215,3215,3215,0
|
|
20240723,110400,4493850,3215,3215,3215,3215,0
|
|
20240723,110300,4493850,3215,3215,3215,3215,0
|
|
20240723,110200,4493850,3215,3215,3215,3215,0
|
|
20240723,110100,4493850,3215,3215,3215,3215,0
|
|
20240723,110000,4493850,3215,3215,3215,3215,0
|
|
20240723,105900,4493850,3215,3215,3215,3215,0
|
|
20240723,105800,4493850,3215,3210,3215,3210,101
|
|
20240723,105700,4169635,3215,3215,3215,3215,0
|
|
20240723,105600,4169635,3215,3215,3215,3215,0
|
|
20240723,105500,4169635,3215,3215,3215,3215,0
|
|
20240723,105400,4169635,3215,3215,3215,3215,0
|
|
20240723,105300,4169635,3215,3215,3215,3215,0
|
|
20240723,105200,4169635,3215,3215,3215,3215,0
|
|
20240723,105100,4169635,3215,3215,3215,3215,0
|
|
20240723,105000,4169635,3215,3215,3215,3215,0
|
|
20240723,104900,4169635,3215,3210,3215,3210,301
|
|
20240723,104800,3203420,3210,3210,3210,3210,0
|
|
20240723,104700,3203420,3210,3210,3210,3210,0
|
|
20240723,104600,3203420,3210,3210,3210,3210,0
|
|
20240723,104500,3203420,3210,3210,3210,3210,0
|
|
20240723,104400,3203420,3210,3210,3210,3210,0
|
|
20240723,104300,3203420,3210,3210,3210,3210,0
|
|
20240723,104200,3203420,3210,3210,3210,3210,13
|
|
20240723,104100,3161690,3210,3210,3210,3210,0
|
|
20240723,104000,3161690,3210,3210,3210,3210,11
|
|
20240723,103900,3126380,3215,3215,3215,3215,0
|
|
20240723,103800,3126380,3215,3215,3215,3215,0
|
|
20240723,103700,3126380,3215,3215,3215,3215,0
|
|
20240723,103600,3126380,3215,3215,3215,3215,0
|
|
20240723,103500,3126380,3215,3215,3215,3215,0
|
|
20240723,103400,3126380,3215,3215,3215,3215,0
|
|
20240723,103300,3126380,3215,3215,3215,3215,0
|
|
20240723,103200,3126380,3215,3215,3215,3215,0
|
|
20240723,103100,3126380,3215,3215,3215,3215,0
|
|
20240723,103000,3126380,3215,3215,3215,3215,0
|
|
20240723,102900,3126380,3215,3215,3215,3215,0
|
|
20240723,102800,3126380,3215,3215,3215,3215,0
|
|
20240723,102700,3126380,3215,3215,3215,3215,0
|
|
20240723,102600,3126380,3215,3215,3215,3215,0
|
|
20240723,102500,3126380,3215,3215,3215,3215,0
|
|
20240723,102400,3126380,3215,3215,3215,3215,0
|
|
20240723,102300,3126380,3215,3215,3215,3215,0
|
|
20240723,102200,3126380,3215,3215,3215,3215,0
|
|
20240723,102100,3126380,3215,3215,3215,3215,40
|
|
20240723,102000,2997780,3210,3210,3210,3210,0
|
|
20240723,101900,2997780,3210,3210,3210,3210,90
|
|
20240723,101800,2708880,3210,3210,3210,3210,0
|
|
20240723,101700,2708880,3210,3210,3210,3210,0
|
|
20240723,101600,2708880,3210,3210,3210,3210,0
|
|
20240723,101500,2708880,3210,3210,3210,3210,0
|
|
20240723,101400,2708880,3210,3210,3210,3210,0
|
|
20240723,101300,2708880,3210,3210,3210,3210,0
|
|
20240723,101200,2708880,3210,3210,3210,3210,0
|
|
20240723,101100,2708880,3210,3210,3210,3210,0
|
|
20240723,101000,2708880,3210,3210,3210,3210,0
|
|
20240723,100900,2708880,3210,3210,3210,3210,0
|
|
20240723,100800,2708880,3210,3210,3210,3210,0
|
|
20240723,100700,2708880,3210,3210,3210,3210,0
|
|
20240723,100600,2708880,3210,3210,3210,3210,22
|
|
20240723,100500,2638260,3210,3210,3210,3210,1
|
|
20240723,100400,2635050,3205,3205,3205,3205,0
|
|
20240723,100300,2635050,3205,3205,3205,3205,253
|
|
20240723,100200,1824185,3210,3210,3210,3210,0
|
|
20240723,100100,1824185,3210,3210,3210,3210,9
|
|
20240723,100000,1795295,3210,3210,3210,3210,43
|
|
20240723,095900,1657265,3205,3205,3205,3205,0
|
|
20240723,095800,1657265,3205,3205,3205,3205,0
|
|
20240723,095700,1657265,3205,3205,3205,3205,0
|
|
20240723,095600,1657265,3205,3205,3205,3205,1
|
|
20240723,095500,1654060,3210,3205,3210,3205,8
|
|
20240723,095400,1628395,3210,3210,3210,3210,0
|
|
20240723,095300,1628395,3210,3210,3210,3210,0
|
|
20240723,095200,1628395,3210,3210,3210,3210,0
|
|
20240723,095100,1628395,3210,3210,3210,3210,0
|
|
20240723,095000,1628395,3210,3210,3210,3210,0
|
|
20240723,094900,1628395,3210,3210,3210,3210,0
|
|
20240723,094800,1628395,3210,3205,3210,3205,127
|
|
20240723,094700,1221355,3210,3210,3210,3210,0
|
|
20240723,094600,1221355,3210,3210,3210,3210,0
|
|
20240723,094500,1221355,3210,3210,3210,3210,1
|
|
20240723,094400,1218145,3210,3210,3210,3210,0
|
|
20240723,094300,1218145,3210,3210,3210,3210,0
|
|
20240723,094200,1218145,3210,3210,3210,3210,0
|
|
20240723,094100,1218145,3210,3210,3210,3210,12
|
|
20240723,094000,1179625,3210,3210,3210,3210,53
|
|
20240723,093900,1009495,3210,3210,3210,3210,0
|
|
20240723,093800,1009495,3210,3210,3210,3210,47
|
|
20240723,093700,858625,3210,3210,3210,3210,0
|
|
20240723,093600,858625,3210,3210,3210,3210,11
|
|
20240723,093500,823315,3215,3215,3215,3215,0
|
|
20240723,093400,823315,3215,3215,3215,3215,0
|
|
20240723,093300,823315,3215,3215,3215,3215,0
|
|
20240723,093200,823315,3215,3215,3215,3215,0
|
|
20240723,093100,823315,3215,3210,3215,3210,12
|
|
20240723,093000,784790,3210,3210,3210,3210,0
|
|
20240723,092900,784790,3210,3210,3210,3210,22
|
|
20240723,092800,714170,3215,3215,3215,3215,0
|
|
20240723,092700,714170,3215,3210,3215,3210,43
|
|
20240723,092600,576045,3215,3215,3215,3215,0
|
|
20240723,092500,576045,3215,3215,3215,3215,0
|
|
20240723,092400,576045,3215,3215,3215,3215,0
|
|
20240723,092300,576045,3215,3215,3215,3215,0
|
|
20240723,092200,576045,3215,3215,3215,3215,0
|
|
20240723,092100,576045,3215,3215,3215,3215,0
|
|
20240723,092000,576045,3215,3215,3215,3215,0
|
|
20240723,091900,576045,3215,3215,3215,3215,0
|
|
20240723,091800,576045,3215,3215,3215,3215,0
|
|
20240723,091700,576045,3215,3215,3215,3215,0
|
|
20240723,091600,576045,3215,3215,3215,3215,0
|
|
20240723,091500,576045,3215,3215,3215,3215,0
|
|
20240723,091400,576045,3215,3215,3215,3215,0
|
|
20240723,091300,576045,3215,3215,3215,3215,0
|
|
20240723,091200,576045,3215,3215,3215,3215,0
|
|
20240723,091100,576045,3215,3215,3215,3215,0
|
|
20240723,091000,576045,3215,3215,3215,3215,0
|
|
20240723,090900,576045,3215,3215,3215,3215,0
|
|
20240723,090800,576045,3215,3215,3215,3215,0
|
|
20240723,090700,576045,3215,3215,3215,3215,0
|
|
20240723,090600,576045,3215,3215,3215,3215,0
|
|
20240723,090500,576045,3215,3215,3215,3215,0
|
|
20240723,090400,576045,3215,3215,3215,3215,0
|
|
20240723,090300,576045,3215,3215,3215,3215,0
|
|
20240723,090200,576045,3215,3215,3215,3215,0
|
|
20240723,090100,576045,3215,3215,3215,3215,3
|
|
20240723,090000,566400,3200,3200,3200,3200,177
|