644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194100,152757150,8250,8250,8250,8250,209
|
|
20240723,194000,152757150,8250,8250,8250,8250,0
|
|
20240723,193900,152757150,8250,8250,8250,8250,0
|
|
20240723,193800,152757150,8250,8250,8250,8250,0
|
|
20240723,193700,152757150,8250,8250,8250,8250,0
|
|
20240723,193600,152757150,8250,8250,8250,8250,0
|
|
20240723,193500,152757150,8250,8250,8250,8250,0
|
|
20240723,193400,152757150,8250,8250,8250,8250,0
|
|
20240723,193300,152757150,8250,8250,8250,8250,0
|
|
20240723,193200,152757150,8250,8250,8250,8250,0
|
|
20240723,193100,152757150,8250,8250,8250,8250,0
|
|
20240723,193000,152757150,8250,8250,8250,8250,0
|
|
20240723,192900,152757150,8250,8250,8250,8250,0
|
|
20240723,192800,152757150,8250,8250,8250,8250,0
|
|
20240723,192700,152757150,8250,8250,8250,8250,0
|
|
20240723,192600,152757150,8250,8250,8250,8250,0
|
|
20240723,192500,152757150,8250,8250,8250,8250,0
|
|
20240723,192400,152757150,8250,8250,8250,8250,0
|
|
20240723,192300,152757150,8250,8250,8250,8250,0
|
|
20240723,192200,152757150,8250,8250,8250,8250,0
|
|
20240723,192100,152757150,8250,8250,8250,8250,0
|
|
20240723,192000,152757150,8250,8250,8250,8250,0
|
|
20240723,191900,152757150,8250,8250,8250,8250,0
|
|
20240723,191800,152757150,8250,8250,8250,8250,0
|
|
20240723,191700,152757150,8250,8250,8250,8250,0
|
|
20240723,191600,152757150,8250,8250,8250,8250,0
|
|
20240723,191500,152757150,8250,8250,8250,8250,0
|
|
20240723,191400,152757150,8250,8250,8250,8250,0
|
|
20240723,191300,152757150,8250,8250,8250,8250,0
|
|
20240723,191200,152757150,8250,8250,8250,8250,0
|
|
20240723,191100,152757150,8250,8250,8250,8250,209
|
|
20240723,191000,152757150,8250,8250,8250,8250,0
|
|
20240723,190900,152757150,8250,8250,8250,8250,0
|
|
20240723,190800,152757150,8250,8250,8250,8250,0
|
|
20240723,190700,152757150,8250,8250,8250,8250,0
|
|
20240723,190600,152757150,8250,8250,8250,8250,0
|
|
20240723,190500,152757150,8250,8250,8250,8250,0
|
|
20240723,190400,152757150,8250,8250,8250,8250,0
|
|
20240723,190300,152757150,8250,8250,8250,8250,0
|
|
20240723,190200,152757150,8250,8250,8250,8250,0
|
|
20240723,190100,152757150,8250,8250,8250,8250,0
|
|
20240723,190000,152757150,8250,8250,8250,8250,0
|
|
20240723,185900,152757150,8250,8250,8250,8250,0
|
|
20240723,185800,152757150,8250,8250,8250,8250,0
|
|
20240723,185700,152757150,8250,8250,8250,8250,0
|
|
20240723,185600,152757150,8250,8250,8250,8250,0
|
|
20240723,185500,152757150,8250,8250,8250,8250,0
|
|
20240723,185400,152757150,8250,8250,8250,8250,0
|
|
20240723,185300,152757150,8250,8250,8250,8250,0
|
|
20240723,185200,152757150,8250,8250,8250,8250,0
|
|
20240723,185100,152757150,8250,8250,8250,8250,0
|
|
20240723,185000,152757150,8250,8250,8250,8250,0
|
|
20240723,184900,152757150,8250,8250,8250,8250,0
|
|
20240723,184800,152757150,8250,8250,8250,8250,0
|
|
20240723,184700,152757150,8250,8250,8250,8250,0
|
|
20240723,184600,152757150,8250,8250,8250,8250,0
|
|
20240723,184500,152757150,8250,8250,8250,8250,0
|
|
20240723,184400,152757150,8250,8250,8250,8250,0
|
|
20240723,184300,152757150,8250,8250,8250,8250,0
|
|
20240723,184200,152757150,8250,8250,8250,8250,0
|
|
20240723,184100,152757150,8250,8250,8250,8250,209
|
|
20240723,184000,152757150,8250,8250,8250,8250,0
|
|
20240723,183900,152757150,8250,8250,8250,8250,0
|
|
20240723,183800,152757150,8250,8250,8250,8250,0
|
|
20240723,183700,152757150,8250,8250,8250,8250,0
|
|
20240723,183600,152757150,8250,8250,8250,8250,0
|
|
20240723,183500,152757150,8250,8250,8250,8250,0
|
|
20240723,183400,152757150,8250,8250,8250,8250,0
|
|
20240723,183300,152757150,8250,8250,8250,8250,0
|
|
20240723,183200,152757150,8250,8250,8250,8250,0
|
|
20240723,183100,152757150,8250,8250,8250,8250,0
|
|
20240723,183000,152757150,8250,8250,8250,8250,0
|
|
20240723,182900,152757150,8250,8250,8250,8250,0
|
|
20240723,182800,152757150,8250,8250,8250,8250,0
|
|
20240723,182700,152757150,8250,8250,8250,8250,0
|
|
20240723,182600,152757150,8250,8250,8250,8250,0
|
|
20240723,182500,152757150,8250,8250,8250,8250,0
|
|
20240723,182400,152757150,8250,8250,8250,8250,0
|
|
20240723,182300,152757150,8250,8250,8250,8250,0
|
|
20240723,182200,152757150,8250,8250,8250,8250,0
|
|
20240723,182100,152757150,8250,8250,8250,8250,0
|
|
20240723,182000,152757150,8250,8250,8250,8250,0
|
|
20240723,181900,152757150,8250,8250,8250,8250,0
|
|
20240723,181800,152757150,8250,8250,8250,8250,0
|
|
20240723,181700,152757150,8250,8250,8250,8250,0
|
|
20240723,181600,152757150,8250,8250,8250,8250,0
|
|
20240723,181500,152757150,8250,8250,8250,8250,0
|
|
20240723,181400,152757150,8250,8250,8250,8250,0
|
|
20240723,181300,152757150,8250,8250,8250,8250,0
|
|
20240723,181200,152757150,8250,8250,8250,8250,0
|
|
20240723,181100,152757150,8250,8250,8250,8250,209
|
|
20240723,181000,152757150,8250,8250,8250,8250,0
|
|
20240723,180900,152757150,8250,8250,8250,8250,0
|
|
20240723,180800,152757150,8250,8250,8250,8250,0
|
|
20240723,180700,152757150,8250,8250,8250,8250,0
|
|
20240723,180600,152757150,8250,8250,8250,8250,0
|
|
20240723,180500,152757150,8250,8250,8250,8250,0
|
|
20240723,180400,152757150,8250,8250,8250,8250,0
|
|
20240723,180300,152757150,8250,8250,8250,8250,0
|
|
20240723,180200,152757150,8250,8250,8250,8250,0
|
|
20240723,180100,152757150,8250,8250,8250,8250,0
|
|
20240723,180000,152757150,8250,8250,8250,8250,0
|
|
20240723,175900,152757150,8250,8250,8250,8250,0
|
|
20240723,175800,152757150,8250,8250,8250,8250,0
|
|
20240723,175700,152757150,8250,8250,8250,8250,0
|
|
20240723,175600,152757150,8250,8250,8250,8250,0
|
|
20240723,175500,152757150,8250,8250,8250,8250,0
|
|
20240723,175400,152757150,8250,8250,8250,8250,0
|
|
20240723,175300,152757150,8250,8250,8250,8250,0
|
|
20240723,175200,152757150,8250,8250,8250,8250,0
|
|
20240723,175100,152757150,8250,8250,8250,8250,0
|
|
20240723,175000,152757150,8250,8250,8250,8250,0
|
|
20240723,174900,152757150,8250,8250,8250,8250,0
|
|
20240723,174800,152757150,8250,8250,8250,8250,0
|
|
20240723,174700,152757150,8250,8250,8250,8250,0
|
|
20240723,174600,152757150,8250,8250,8250,8250,0
|
|
20240723,174500,152757150,8250,8250,8250,8250,0
|
|
20240723,174400,152757150,8250,8250,8250,8250,0
|
|
20240723,174300,152757150,8250,8250,8250,8250,0
|
|
20240723,174200,152757150,8250,8250,8250,8250,0
|
|
20240723,174100,152757150,8250,8250,8250,8250,209
|
|
20240723,174000,152757150,8250,8250,8250,8250,0
|
|
20240723,173900,152757150,8250,8250,8250,8250,0
|
|
20240723,173800,152757150,8250,8250,8250,8250,0
|
|
20240723,173700,152757150,8250,8250,8250,8250,0
|
|
20240723,173600,152757150,8250,8250,8250,8250,0
|
|
20240723,173500,152757150,8250,8250,8250,8250,0
|
|
20240723,173400,152757150,8250,8250,8250,8250,0
|
|
20240723,173300,152757150,8250,8250,8250,8250,0
|
|
20240723,173200,152757150,8250,8250,8250,8250,0
|
|
20240723,173100,152757150,8250,8250,8250,8250,0
|
|
20240723,173000,152757150,8250,8250,8250,8250,0
|
|
20240723,172900,152757150,8250,8250,8250,8250,0
|
|
20240723,172800,152757150,8250,8250,8250,8250,0
|
|
20240723,172700,152757150,8250,8250,8250,8250,0
|
|
20240723,172600,152757150,8250,8250,8250,8250,0
|
|
20240723,172500,152757150,8250,8250,8250,8250,0
|
|
20240723,172400,152757150,8250,8250,8250,8250,0
|
|
20240723,172300,152757150,8250,8250,8250,8250,0
|
|
20240723,172200,152757150,8250,8250,8250,8250,0
|
|
20240723,172100,152757150,8250,8250,8250,8250,0
|
|
20240723,172000,152757150,8250,8250,8250,8250,0
|
|
20240723,171900,152757150,8250,8250,8250,8250,0
|
|
20240723,171800,152757150,8250,8250,8250,8250,0
|
|
20240723,171700,152757150,8250,8250,8250,8250,0
|
|
20240723,171600,152757150,8250,8250,8250,8250,0
|
|
20240723,171500,152757150,8250,8250,8250,8250,0
|
|
20240723,171400,152757150,8250,8250,8250,8250,0
|
|
20240723,171300,152757150,8250,8250,8250,8250,0
|
|
20240723,171200,152757150,8250,8250,8250,8250,0
|
|
20240723,171100,152757150,8250,8250,8250,8250,209
|
|
20240723,171000,152757150,8250,8250,8250,8250,0
|
|
20240723,170900,152757150,8250,8250,8250,8250,0
|
|
20240723,170800,152757150,8250,8250,8250,8250,0
|
|
20240723,170700,152757150,8250,8250,8250,8250,0
|
|
20240723,170600,152757150,8250,8250,8250,8250,0
|
|
20240723,170500,152757150,8250,8250,8250,8250,0
|
|
20240723,170400,152757150,8250,8250,8250,8250,0
|
|
20240723,170300,152757150,8250,8250,8250,8250,0
|
|
20240723,170200,152757150,8250,8250,8250,8250,0
|
|
20240723,170100,152757150,8250,8250,8250,8250,0
|
|
20240723,170000,152757150,8250,8250,8250,8250,0
|
|
20240723,165900,152757150,8250,8250,8250,8250,0
|
|
20240723,165800,152757150,8250,8250,8250,8250,0
|
|
20240723,165700,152757150,8250,8250,8250,8250,0
|
|
20240723,165600,152757150,8250,8250,8250,8250,0
|
|
20240723,165500,152757150,8250,8250,8250,8250,0
|
|
20240723,165400,152757150,8250,8250,8250,8250,0
|
|
20240723,165300,152757150,8250,8250,8250,8250,0
|
|
20240723,165200,152757150,8250,8250,8250,8250,0
|
|
20240723,165100,152757150,8250,8250,8250,8250,0
|
|
20240723,165000,152757150,8250,8250,8250,8250,0
|
|
20240723,164900,152757150,8250,8250,8250,8250,0
|
|
20240723,164800,152757150,8250,8250,8250,8250,0
|
|
20240723,164700,152757150,8250,8250,8250,8250,0
|
|
20240723,164600,152757150,8250,8250,8250,8250,0
|
|
20240723,164500,152757150,8250,8250,8250,8250,0
|
|
20240723,164400,152757150,8250,8250,8250,8250,0
|
|
20240723,164300,152757150,8250,8250,8250,8250,0
|
|
20240723,164200,152757150,8250,8250,8250,8250,0
|
|
20240723,164100,152757150,8250,8250,8250,8250,209
|
|
20240723,164000,152757150,8250,8250,8250,8250,0
|
|
20240723,163900,152757150,8250,8250,8250,8250,0
|
|
20240723,163800,152757150,8250,8250,8250,8250,0
|
|
20240723,163700,152757150,8250,8250,8250,8250,0
|
|
20240723,163600,152757150,8250,8250,8250,8250,0
|
|
20240723,163500,152757150,8250,8250,8250,8250,0
|
|
20240723,163400,152757150,8250,8250,8250,8250,0
|
|
20240723,163300,152757150,8250,8250,8250,8250,0
|
|
20240723,163200,152757150,8250,8250,8250,8250,0
|
|
20240723,163100,152757150,8250,8250,8250,8250,0
|
|
20240723,163000,152757150,8250,8250,8250,8250,0
|
|
20240723,162900,152757150,8250,8250,8250,8250,0
|
|
20240723,162800,152757150,8250,8250,8250,8250,0
|
|
20240723,162700,152757150,8250,8250,8250,8250,0
|
|
20240723,162600,152757150,8250,8250,8250,8250,0
|
|
20240723,162500,152757150,8250,8250,8250,8250,0
|
|
20240723,162400,152757150,8250,8250,8250,8250,0
|
|
20240723,162300,152757150,8250,8250,8250,8250,0
|
|
20240723,162200,152757150,8250,8250,8250,8250,0
|
|
20240723,162100,152757150,8250,8250,8250,8250,0
|
|
20240723,162000,152757150,8250,8250,8250,8250,0
|
|
20240723,161900,152757150,8250,8250,8250,8250,0
|
|
20240723,161800,152757150,8250,8250,8250,8250,0
|
|
20240723,161700,152757150,8250,8250,8250,8250,0
|
|
20240723,161600,152757150,8250,8250,8250,8250,0
|
|
20240723,161500,152757150,8250,8250,8250,8250,0
|
|
20240723,161400,152757150,8250,8250,8250,8250,0
|
|
20240723,161300,152757150,8250,8250,8250,8250,0
|
|
20240723,161200,152757150,8250,8250,8250,8250,0
|
|
20240723,161100,152757150,8250,8250,8250,8250,209
|
|
20240723,161000,152757150,8250,8250,8250,8250,0
|
|
20240723,160900,152757150,8250,8250,8250,8250,0
|
|
20240723,160800,152757150,8250,8250,8250,8250,0
|
|
20240723,160700,152757150,8250,8250,8250,8250,0
|
|
20240723,160600,152757150,8250,8250,8250,8250,0
|
|
20240723,160500,152757150,8250,8250,8250,8250,0
|
|
20240723,160400,152757150,8250,8250,8250,8250,0
|
|
20240723,160300,152757150,8250,8250,8250,8250,0
|
|
20240723,160200,152757150,8250,8250,8250,8250,0
|
|
20240723,160100,152757150,8250,8250,8250,8250,0
|
|
20240723,160000,152757150,8250,8250,8250,8250,0
|
|
20240723,155900,152757150,8250,8250,8250,8250,0
|
|
20240723,155800,152757150,8250,8250,8250,8250,0
|
|
20240723,155700,152757150,8250,8250,8250,8250,0
|
|
20240723,155600,152757150,8250,8250,8250,8250,0
|
|
20240723,155500,152757150,8250,8250,8250,8250,0
|
|
20240723,155400,152757150,8250,8250,8250,8250,0
|
|
20240723,155300,152757150,8250,8250,8250,8250,0
|
|
20240723,155200,152757150,8250,8250,8250,8250,0
|
|
20240723,155100,152757150,8250,8250,8250,8250,0
|
|
20240723,155000,152757150,8250,8250,8250,8250,0
|
|
20240723,154900,152757150,8250,8250,8250,8250,0
|
|
20240723,154800,152757150,8250,8250,8250,8250,0
|
|
20240723,154700,152757150,8250,8250,8250,8250,0
|
|
20240723,154600,152757150,8250,8250,8250,8250,0
|
|
20240723,154500,152757150,8250,8250,8250,8250,0
|
|
20240723,154400,152757150,8250,8250,8250,8250,0
|
|
20240723,154300,152757150,8250,8250,8250,8250,0
|
|
20240723,154200,152757150,8250,8250,8250,8250,0
|
|
20240723,154100,152757150,8250,8250,8250,8250,209
|
|
20240723,154000,152757150,8250,8250,8250,8250,0
|
|
20240723,153900,152757150,8250,8250,8250,8250,0
|
|
20240723,153800,152757150,8250,8250,8250,8250,0
|
|
20240723,153700,152757150,8250,8250,8250,8250,0
|
|
20240723,153600,152757150,8250,8250,8250,8250,0
|
|
20240723,153500,152757150,8250,8250,8250,8250,0
|
|
20240723,153400,152757150,8250,8250,8250,8250,0
|
|
20240723,153300,152757150,8250,8250,8250,8250,0
|
|
20240723,153200,152757150,8250,8250,8250,8250,0
|
|
20240723,153100,152757150,8250,8250,8250,8250,0
|
|
20240723,153000,152757150,8250,8250,8250,8250,209
|
|
20240723,152900,151032900,8280,8280,8280,8280,0
|
|
20240723,152800,151032900,8280,8280,8280,8280,0
|
|
20240723,152700,151032900,8280,8280,8280,8280,0
|
|
20240723,152600,151032900,8280,8280,8280,8280,0
|
|
20240723,152500,151032900,8280,8280,8280,8280,0
|
|
20240723,152400,151032900,8280,8280,8280,8280,0
|
|
20240723,152300,151032900,8280,8280,8280,8280,0
|
|
20240723,152200,151032900,8280,8280,8280,8280,0
|
|
20240723,152100,151032900,8280,8280,8280,8280,0
|
|
20240723,152000,151032900,8280,8280,8280,8280,0
|
|
20240723,151900,151032900,8280,8280,8280,8220,19
|
|
20240723,151800,150876600,8220,8220,8220,8220,16
|
|
20240723,151700,150745080,8260,8260,8260,8260,110
|
|
20240723,151600,149836480,8260,8260,8260,8260,0
|
|
20240723,151500,149836480,8260,8260,8260,8260,12
|
|
20240723,151400,149737360,8260,8260,8260,8260,0
|
|
20240723,151300,149737360,8260,8260,8260,8260,0
|
|
20240723,151200,149737360,8260,8260,8260,8260,2
|
|
20240723,151100,149720840,8260,8260,8260,8260,1
|
|
20240723,151000,149712580,8270,8270,8270,8270,0
|
|
20240723,150900,149712580,8270,8270,8270,8270,0
|
|
20240723,150800,149712580,8270,8270,8270,8270,0
|
|
20240723,150700,149712580,8270,8270,8270,8270,0
|
|
20240723,150600,149712580,8270,8270,8270,8270,0
|
|
20240723,150500,149712580,8270,8270,8270,8270,0
|
|
20240723,150400,149712580,8270,8270,8270,8270,5
|
|
20240723,150300,149671230,8270,8270,8270,8270,60
|
|
20240723,150200,149175030,8250,8250,8250,8250,1010
|
|
20240723,150100,140842530,8280,8280,8280,8280,1
|
|
20240723,150000,140834250,8250,8250,8250,8250,50
|
|
20240723,145900,140421750,8290,8290,8290,8290,0
|
|
20240723,145800,140421750,8290,8290,8290,8290,0
|
|
20240723,145700,140421750,8290,8290,8290,8290,0
|
|
20240723,145600,140421750,8290,8260,8290,8260,577
|
|
20240723,145500,135649450,8270,8270,8270,8270,0
|
|
20240723,145400,135649450,8270,8270,8270,8270,0
|
|
20240723,145300,135649450,8270,8270,8270,8270,0
|
|
20240723,145200,135649450,8270,8270,8270,8270,0
|
|
20240723,145100,135649450,8270,8270,8270,8270,0
|
|
20240723,145000,135649450,8270,8270,8270,8270,0
|
|
20240723,144900,135649450,8270,8270,8270,8270,1
|
|
20240723,144800,135641180,8210,8210,8210,8210,20
|
|
20240723,144700,135476980,8270,8270,8270,8270,0
|
|
20240723,144600,135476980,8270,8270,8270,8270,0
|
|
20240723,144500,135476980,8270,8270,8270,8270,0
|
|
20240723,144400,135476980,8270,8270,8270,8270,0
|
|
20240723,144300,135476980,8270,8270,8270,8270,30
|
|
20240723,144200,135228880,8270,8270,8270,8270,0
|
|
20240723,144100,135228880,8270,8270,8270,8270,0
|
|
20240723,144000,135228880,8270,8270,8270,8270,0
|
|
20240723,143900,135228880,8270,8270,8270,8270,0
|
|
20240723,143800,135228880,8270,8270,8270,8270,0
|
|
20240723,143700,135228880,8270,8270,8270,8270,0
|
|
20240723,143600,135228880,8270,8270,8270,8270,0
|
|
20240723,143500,135228880,8270,8270,8270,8270,7
|
|
20240723,143400,135170990,8260,8250,8260,8250,1000
|
|
20240723,143300,126913180,8240,8240,8240,8240,1
|
|
20240723,143200,126904940,8260,8260,8260,8260,0
|
|
20240723,143100,126904940,8260,8260,8260,8260,0
|
|
20240723,143000,126904940,8260,8260,8260,8260,0
|
|
20240723,142900,126904940,8260,8260,8260,8260,0
|
|
20240723,142800,126904940,8260,8260,8260,8260,0
|
|
20240723,142700,126904940,8260,8260,8260,8260,0
|
|
20240723,142600,126904940,8260,8260,8260,8260,0
|
|
20240723,142500,126904940,8260,8260,8260,8260,0
|
|
20240723,142400,126904940,8260,8230,8260,8230,1000
|
|
20240723,142300,118647780,8230,8230,8230,8230,0
|
|
20240723,142200,118647780,8230,8200,8230,8200,5
|
|
20240723,142100,118606750,8200,8200,8200,8200,0
|
|
20240723,142000,118606750,8200,8200,8200,8200,0
|
|
20240723,141900,118606750,8200,8200,8200,8200,0
|
|
20240723,141800,118606750,8200,8200,8200,8200,0
|
|
20240723,141700,118606750,8200,8200,8200,8200,0
|
|
20240723,141600,118606750,8200,8200,8200,8200,0
|
|
20240723,141500,118606750,8200,8200,8200,8200,0
|
|
20240723,141400,118606750,8200,8200,8200,8200,0
|
|
20240723,141300,118606750,8200,8200,8200,8200,0
|
|
20240723,141200,118606750,8200,8200,8200,8200,0
|
|
20240723,141100,118606750,8200,8200,8200,8200,0
|
|
20240723,141000,118606750,8200,8200,8200,8200,0
|
|
20240723,140900,118606750,8200,8180,8200,8180,1052
|
|
20240723,140800,109996230,8170,8200,8200,8160,1771
|
|
20240723,140700,95536640,8260,8190,8260,8190,2995
|
|
20240723,140600,70899640,8140,8140,8140,8140,0
|
|
20240723,140500,70899640,8140,8140,8140,8140,0
|
|
20240723,140400,70899640,8140,8140,8140,8140,0
|
|
20240723,140300,70899640,8140,8140,8140,8140,20
|
|
20240723,140200,70736840,8140,8140,8140,8140,3
|
|
20240723,140100,70712420,8140,8140,8140,8140,380
|
|
20240723,140000,67619220,8150,8180,8180,8150,769
|
|
20240723,135900,61349730,8180,8180,8180,8180,0
|
|
20240723,135800,61349730,8180,8180,8180,8180,0
|
|
20240723,135700,61349730,8180,8180,8180,8180,0
|
|
20240723,135600,61349730,8180,8180,8180,8180,0
|
|
20240723,135500,61349730,8180,8180,8180,8180,0
|
|
20240723,135400,61349730,8180,8180,8180,8180,0
|
|
20240723,135300,61349730,8180,8180,8180,8180,2
|
|
20240723,135200,61333370,8180,8180,8180,8180,4
|
|
20240723,135100,61300650,8180,8180,8180,8180,5
|
|
20240723,135000,61259750,8180,8180,8180,8180,75
|
|
20240723,134900,60646250,8180,8180,8180,8180,25
|
|
20240723,134800,60441750,8160,8160,8160,8160,0
|
|
20240723,134700,60441750,8160,8160,8160,8160,0
|
|
20240723,134600,60441750,8160,8160,8160,8160,0
|
|
20240723,134500,60441750,8160,8160,8160,8160,0
|
|
20240723,134400,60441750,8160,8160,8160,8160,0
|
|
20240723,134300,60441750,8160,8160,8160,8160,0
|
|
20240723,134200,60441750,8160,8160,8160,8160,10
|
|
20240723,134100,60360150,8160,8160,8160,8160,2
|
|
20240723,134000,60343830,8150,8150,8150,8150,0
|
|
20240723,133900,60343830,8150,8150,8150,8150,0
|
|
20240723,133800,60343830,8150,8150,8150,8150,0
|
|
20240723,133700,60343830,8150,8160,8160,8150,361
|
|
20240723,133600,57399610,8160,8160,8160,8160,11
|
|
20240723,133500,57309850,8190,8190,8190,8190,0
|
|
20240723,133400,57309850,8190,8190,8190,8190,0
|
|
20240723,133300,57309850,8190,8190,8190,8190,0
|
|
20240723,133200,57309850,8190,8190,8190,8190,1
|
|
20240723,133100,57301660,8200,8200,8200,8200,0
|
|
20240723,133000,57301660,8200,8200,8200,8200,242
|
|
20240723,132900,55317260,8160,8160,8160,8160,29
|
|
20240723,132800,55080620,8200,8200,8200,8200,123
|
|
20240723,132700,54072020,8200,8200,8200,8200,0
|
|
20240723,132600,54072020,8200,8200,8200,8200,0
|
|
20240723,132500,54072020,8200,8200,8200,8200,0
|
|
20240723,132400,54072020,8200,8200,8200,8200,0
|
|
20240723,132300,54072020,8200,8200,8200,8200,0
|
|
20240723,132200,54072020,8200,8200,8200,8200,0
|
|
20240723,132100,54072020,8200,8200,8200,8200,0
|
|
20240723,132000,54072020,8200,8200,8200,8200,0
|
|
20240723,131900,54072020,8200,8200,8200,8200,0
|
|
20240723,131800,54072020,8200,8200,8200,8200,0
|
|
20240723,131700,54072020,8200,8200,8200,8200,0
|
|
20240723,131600,54072020,8200,8200,8200,8200,0
|
|
20240723,131500,54072020,8200,8200,8200,8200,0
|
|
20240723,131400,54072020,8200,8200,8200,8200,0
|
|
20240723,131300,54072020,8200,8200,8200,8200,0
|
|
20240723,131200,54072020,8200,8200,8200,8200,8
|
|
20240723,131100,54006420,8200,8200,8200,8200,7
|
|
20240723,131000,53949020,8200,8200,8200,8200,0
|
|
20240723,130900,53949020,8200,8170,8200,8170,3
|
|
20240723,130800,53924450,8170,8170,8170,8170,0
|
|
20240723,130700,53924450,8170,8170,8170,8170,0
|
|
20240723,130600,53924450,8170,8170,8170,8170,83
|
|
20240723,130500,53246340,8160,8150,8160,8150,139
|
|
20240723,130400,52112500,8150,8150,8150,8150,100
|
|
20240723,130300,51297500,8150,8150,8150,8150,0
|
|
20240723,130200,51297500,8150,8150,8150,8150,1
|
|
20240723,130100,51289350,8150,8150,8150,8150,0
|
|
20240723,130000,51289350,8150,8150,8150,8150,185
|
|
20240723,125900,49781600,8150,8150,8150,8150,5
|
|
20240723,125800,49740850,8150,8150,8150,8150,0
|
|
20240723,125700,49740850,8150,8150,8150,8150,1
|
|
20240723,125600,49732700,8150,8150,8150,8150,1
|
|
20240723,125500,49724550,8150,8150,8150,8150,2
|
|
20240723,125400,49708250,8150,8150,8150,8150,65
|
|
20240723,125300,49178500,8150,8160,8160,8150,420
|
|
20240723,125200,45754530,8170,8180,8180,8170,46
|
|
20240723,125100,45378700,8200,8200,8200,8200,0
|
|
20240723,125000,45378700,8200,8200,8200,8200,1
|
|
20240723,124900,45370500,8200,8200,8200,8200,0
|
|
20240723,124800,45370500,8200,8200,8200,8200,0
|
|
20240723,124700,45370500,8200,8200,8200,8200,0
|
|
20240723,124600,45370500,8200,8200,8200,8200,0
|
|
20240723,124500,45370500,8200,8200,8200,8200,1
|
|
20240723,124400,45362300,8170,8170,8170,8170,0
|
|
20240723,124300,45362300,8170,8170,8170,8170,0
|
|
20240723,124200,45362300,8170,8170,8170,8170,3
|
|
20240723,124100,45337790,8170,8170,8170,8170,0
|
|
20240723,124000,45337790,8170,8170,8170,8170,0
|
|
20240723,123900,45337790,8170,8170,8170,8170,0
|
|
20240723,123800,45337790,8170,8170,8170,8170,0
|
|
20240723,123700,45337790,8170,8170,8170,8170,1
|
|
20240723,123600,45329620,8160,8160,8160,8160,0
|
|
20240723,123500,45329620,8160,8160,8160,8160,0
|
|
20240723,123400,45329620,8160,8160,8160,8160,0
|
|
20240723,123300,45329620,8160,8160,8160,8160,0
|
|
20240723,123200,45329620,8160,8180,8180,8160,457
|
|
20240723,123100,41594500,8180,8180,8180,8180,0
|
|
20240723,123000,41594500,8180,8180,8180,8180,0
|
|
20240723,122900,41594500,8180,8180,8180,8180,0
|
|
20240723,122800,41594500,8180,8180,8180,8180,0
|
|
20240723,122700,41594500,8180,8180,8180,8180,0
|
|
20240723,122600,41594500,8180,8180,8180,8180,204
|
|
20240723,122500,39925780,8180,8180,8180,8180,1
|
|
20240723,122400,39917600,8180,8180,8180,8180,1
|
|
20240723,122300,39909420,8180,8180,8180,8180,0
|
|
20240723,122200,39909420,8180,8180,8180,8180,2
|
|
20240723,122100,39893060,8180,8180,8180,8180,0
|
|
20240723,122000,39893060,8180,8180,8180,8180,0
|
|
20240723,121900,39893060,8180,8180,8180,8180,0
|
|
20240723,121800,39893060,8180,8180,8180,8180,0
|
|
20240723,121700,39893060,8180,8180,8180,8180,1
|
|
20240723,121600,39884880,8180,8180,8180,8180,0
|
|
20240723,121500,39884880,8180,8180,8180,8180,0
|
|
20240723,121400,39884880,8180,8180,8180,8180,0
|
|
20240723,121300,39884880,8180,8180,8180,8180,0
|
|
20240723,121200,39884880,8180,8180,8180,8180,5
|
|
20240723,121100,39843980,8170,8170,8170,8170,0
|
|
20240723,121000,39843980,8170,8170,8170,8170,0
|
|
20240723,120900,39843980,8170,8170,8170,8170,0
|
|
20240723,120800,39843980,8170,8170,8170,8170,0
|
|
20240723,120700,39843980,8170,8170,8170,8170,1
|
|
20240723,120600,39835810,8170,8170,8170,8170,0
|
|
20240723,120500,39835810,8170,8170,8170,8170,70
|
|
20240723,120400,39263910,8170,8170,8170,8170,0
|
|
20240723,120300,39263910,8170,8170,8170,8170,0
|
|
20240723,120200,39263910,8170,8170,8170,8170,3
|
|
20240723,120100,39239400,8170,8170,8170,8170,0
|
|
20240723,120000,39239400,8170,8170,8170,8170,0
|
|
20240723,115900,39239400,8170,8170,8170,8170,0
|
|
20240723,115800,39239400,8170,8170,8170,8170,0
|
|
20240723,115700,39239400,8170,8170,8170,8170,0
|
|
20240723,115600,39239400,8170,8170,8170,8170,0
|
|
20240723,115500,39239400,8170,8170,8170,8170,0
|
|
20240723,115400,39239400,8170,8170,8170,8170,0
|
|
20240723,115300,39239400,8170,8170,8170,8170,0
|
|
20240723,115200,39239400,8170,8170,8170,8170,3
|
|
20240723,115100,39214890,8170,8170,8170,8170,0
|
|
20240723,115000,39214890,8170,8170,8170,8170,0
|
|
20240723,114900,39214890,8170,8170,8170,8170,1
|
|
20240723,114800,39206720,8170,8170,8170,8170,0
|
|
20240723,114700,39206720,8170,8170,8170,8170,1
|
|
20240723,114600,39198550,8170,8170,8170,8170,0
|
|
20240723,114500,39198550,8170,8170,8170,8170,0
|
|
20240723,114400,39198550,8170,8170,8170,8170,0
|
|
20240723,114300,39198550,8170,8170,8170,8170,0
|
|
20240723,114200,39198550,8170,8170,8170,8170,4
|
|
20240723,114100,39165870,8170,8170,8170,8170,0
|
|
20240723,114000,39165870,8170,8170,8170,8170,0
|
|
20240723,113900,39165870,8170,8170,8170,8170,0
|
|
20240723,113800,39165870,8170,8170,8170,8170,0
|
|
20240723,113700,39165870,8170,8170,8170,8170,1
|
|
20240723,113600,39157700,8170,8170,8170,8170,0
|
|
20240723,113500,39157700,8170,8170,8170,8170,1
|
|
20240723,113400,39149530,8200,8200,8200,8200,0
|
|
20240723,113300,39149530,8200,8200,8200,8200,0
|
|
20240723,113200,39149530,8200,8200,8200,8200,0
|
|
20240723,113100,39149530,8200,8200,8200,8200,11
|
|
20240723,113000,39059330,8200,8200,8200,8200,0
|
|
20240723,112900,39059330,8200,8200,8200,8200,0
|
|
20240723,112800,39059330,8200,8200,8200,8200,1
|
|
20240723,112700,39051130,8180,8180,8180,8180,1
|
|
20240723,112600,39042950,8180,8180,8180,8180,212
|
|
20240723,112500,37308790,8180,8180,8180,8180,143
|
|
20240723,112400,36139050,8180,8180,8180,8180,1
|
|
20240723,112300,36130870,8170,8170,8170,8170,0
|
|
20240723,112200,36130870,8170,8170,8170,8170,7
|
|
20240723,112100,36073680,8170,8170,8170,8170,202
|
|
20240723,112000,34423340,8180,8180,8180,8180,15
|
|
20240723,111900,34300640,8180,8180,8180,8180,86
|
|
20240723,111800,33597160,8200,8200,8200,8200,0
|
|
20240723,111700,33597160,8200,8200,8200,8200,1
|
|
20240723,111600,33588960,8200,8200,8200,8200,0
|
|
20240723,111500,33588960,8200,8200,8200,8200,0
|
|
20240723,111400,33588960,8200,8200,8200,8200,0
|
|
20240723,111300,33588960,8200,8200,8200,8200,0
|
|
20240723,111200,33588960,8200,8190,8200,8190,5
|
|
20240723,111100,33548000,8190,8190,8190,8190,0
|
|
20240723,111000,33548000,8190,8190,8190,8190,106
|
|
20240723,110900,32679860,8190,8190,8190,8190,12
|
|
20240723,110800,32581580,8180,8180,8180,8180,50
|
|
20240723,110700,32172580,8190,8190,8190,8190,0
|
|
20240723,110600,32172580,8190,8190,8190,8190,0
|
|
20240723,110500,32172580,8190,8190,8190,8190,70
|
|
20240723,110400,31599280,8190,8190,8190,8190,0
|
|
20240723,110300,31599280,8190,8190,8190,8190,0
|
|
20240723,110200,31599280,8190,8190,8190,8190,0
|
|
20240723,110100,31599280,8190,8190,8190,8190,0
|
|
20240723,110000,31599280,8190,8190,8190,8190,5
|
|
20240723,105900,31558330,8190,8190,8190,8190,58
|
|
20240723,105800,31083310,8190,8190,8190,8190,0
|
|
20240723,105700,31083310,8190,8190,8190,8190,1
|
|
20240723,105600,31075120,8190,8190,8190,8190,0
|
|
20240723,105500,31075120,8190,8190,8190,8190,1
|
|
20240723,105400,31066930,8190,8190,8190,8190,0
|
|
20240723,105300,31066930,8190,8190,8190,8190,0
|
|
20240723,105200,31066930,8190,8190,8190,8190,4
|
|
20240723,105100,31034170,8190,8190,8190,8190,0
|
|
20240723,105000,31034170,8190,8190,8190,8190,0
|
|
20240723,104900,31034170,8190,8190,8190,8190,0
|
|
20240723,104800,31034170,8190,8190,8190,8190,0
|
|
20240723,104700,31034170,8190,8190,8190,8190,1
|
|
20240723,104600,31025980,8190,8190,8190,8190,0
|
|
20240723,104500,31025980,8190,8190,8190,8190,0
|
|
20240723,104400,31025980,8190,8190,8190,8190,0
|
|
20240723,104300,31025980,8190,8190,8190,8190,0
|
|
20240723,104200,31025980,8190,8190,8190,8190,5
|
|
20240723,104100,30985030,8200,8200,8200,8200,0
|
|
20240723,104000,30985030,8200,8200,8200,8200,20
|
|
20240723,103900,30821030,8200,8200,8200,8200,0
|
|
20240723,103800,30821030,8200,8180,8200,8180,2
|
|
20240723,103700,30804650,8200,8200,8200,8200,2
|
|
20240723,103600,30788250,8180,8180,8180,8180,0
|
|
20240723,103500,30788250,8180,8180,8180,8180,0
|
|
20240723,103400,30788250,8180,8180,8180,8180,50
|
|
20240723,103300,30379250,8180,8180,8180,8180,21
|
|
20240723,103200,30207470,8180,8180,8180,8180,100
|
|
20240723,103100,29389470,8180,8180,8180,8180,30
|
|
20240723,103000,29144070,8180,8180,8180,8180,50
|
|
20240723,102900,28735070,8180,8190,8190,8180,379
|
|
20240723,102800,25633950,8190,8200,8200,8190,470
|
|
20240723,102700,21780150,8210,8210,8210,8210,5
|
|
20240723,102600,21739100,8210,8210,8210,8210,3
|
|
20240723,102500,21714470,8210,8210,8210,8210,7
|
|
20240723,102400,21657000,8210,8210,8210,8210,0
|
|
20240723,102300,21657000,8210,8210,8210,8210,0
|
|
20240723,102200,21657000,8210,8220,8220,8210,28
|
|
20240723,102100,21426940,8230,8240,8240,8230,105
|
|
20240723,102000,20562710,8250,8250,8250,8250,0
|
|
20240723,101900,20562710,8250,8250,8250,8250,27
|
|
20240723,101800,20339960,8230,8230,8230,8230,0
|
|
20240723,101700,20339960,8230,8230,8230,8230,2
|
|
20240723,101600,20323500,8230,8230,8230,8230,0
|
|
20240723,101500,20323500,8230,8250,8250,8230,19
|
|
20240723,101400,20167030,8240,8240,8240,8240,0
|
|
20240723,101300,20167030,8240,8240,8240,8240,13
|
|
20240723,101200,20059910,8240,8280,8280,8240,1228
|
|
20240723,101100,9917510,8280,8280,8280,8280,1
|
|
20240723,101000,9909230,8280,8280,8280,8280,6
|
|
20240723,100900,9859550,8280,8280,8280,8280,0
|
|
20240723,100800,9859550,8280,8280,8280,8280,0
|
|
20240723,100700,9859550,8280,8280,8280,8280,0
|
|
20240723,100600,9859550,8280,8280,8280,8280,0
|
|
20240723,100500,9859550,8280,8280,8280,8280,0
|
|
20240723,100400,9859550,8280,8280,8280,8280,0
|
|
20240723,100300,9859550,8280,8280,8280,8280,0
|
|
20240723,100200,9859550,8280,8280,8280,8270,263
|
|
20240723,100100,7684110,8280,8280,8280,8280,0
|
|
20240723,100000,7684110,8280,8280,8280,8280,0
|
|
20240723,095900,7684110,8280,8280,8280,8280,0
|
|
20240723,095800,7684110,8280,8300,8300,8280,165
|
|
20240723,095700,6317890,8300,8300,8300,8300,0
|
|
20240723,095600,6317890,8300,8300,8300,8300,1
|
|
20240723,095500,6309590,8300,8300,8300,8300,0
|
|
20240723,095400,6309590,8300,8300,8300,8280,3
|
|
20240723,095300,6284710,8300,8300,8300,8300,0
|
|
20240723,095200,6284710,8300,8300,8300,8300,0
|
|
20240723,095100,6284710,8300,8300,8300,8300,0
|
|
20240723,095000,6284710,8300,8290,8300,8290,178
|
|
20240723,094900,4809080,8300,8300,8300,8300,0
|
|
20240723,094800,4809080,8300,8300,8300,8300,0
|
|
20240723,094700,4809080,8300,8300,8300,8300,21
|
|
20240723,094600,4634780,8310,8310,8310,8310,0
|
|
20240723,094500,4634780,8310,8310,8310,8310,0
|
|
20240723,094400,4634780,8310,8310,8310,8310,1
|
|
20240723,094300,4626470,8300,8300,8300,8300,0
|
|
20240723,094200,4626470,8300,8300,8300,8300,4
|
|
20240723,094100,4593270,8300,8300,8300,8300,0
|
|
20240723,094000,4593270,8300,8300,8300,8300,0
|
|
20240723,093900,4593270,8300,8300,8300,8300,0
|
|
20240723,093800,4593270,8300,8300,8300,8300,0
|
|
20240723,093700,4593270,8300,8300,8300,8300,2
|
|
20240723,093600,4576670,8300,8300,8300,8300,0
|
|
20240723,093500,4576670,8300,8300,8300,8300,0
|
|
20240723,093400,4576670,8300,8300,8300,8300,0
|
|
20240723,093300,4576670,8300,8300,8300,8300,6
|
|
20240723,093200,4526870,8310,8310,8310,8310,0
|
|
20240723,093100,4526870,8310,8320,8320,8310,11
|
|
20240723,093000,4435410,8320,8300,8330,8300,110
|
|
20240723,092900,3521940,8330,8330,8330,8330,0
|
|
20240723,092800,3521940,8330,8330,8330,8330,0
|
|
20240723,092700,3521940,8330,8330,8330,8330,0
|
|
20240723,092600,3521940,8330,8330,8330,8330,20
|
|
20240723,092500,3355340,8330,8330,8330,8330,0
|
|
20240723,092400,3355340,8330,8330,8330,8330,0
|
|
20240723,092300,3355340,8330,8330,8330,8330,2
|
|
20240723,092200,3338680,8280,8280,8280,8280,8
|
|
20240723,092100,3272440,8330,8330,8330,8330,0
|
|
20240723,092000,3272440,8330,8330,8330,8330,0
|
|
20240723,091900,3272440,8330,8330,8330,8330,0
|
|
20240723,091800,3272440,8330,8330,8330,8330,0
|
|
20240723,091700,3272440,8330,8330,8330,8330,0
|
|
20240723,091600,3272440,8330,8330,8330,8330,18
|
|
20240723,091500,3122500,8330,8300,8330,8300,70
|
|
20240723,091400,2541320,8300,8300,8300,8300,250
|
|
20240723,091300,466320,8330,8330,8330,8330,0
|
|
20240723,091200,466320,8330,8330,8330,8330,0
|
|
20240723,091100,466320,8330,8330,8330,8330,0
|
|
20240723,091000,466320,8330,8320,8330,8320,50
|
|
20240723,090900,49900,8300,8300,8300,8300,1
|
|
20240723,090800,41600,8320,8320,8320,8320,0
|
|
20240723,090700,41600,8320,8320,8320,8320,0
|
|
20240723,090600,41600,8320,8320,8320,8320,0
|
|
20240723,090500,41600,8320,8320,8320,8320,0
|
|
20240723,090400,41600,8320,8320,8320,8320,0
|
|
20240723,090300,41600,8320,8320,8320,8320,0
|
|
20240723,090200,41600,8320,8320,8320,8320,0
|
|
20240723,090100,41600,8320,8320,8320,8320,0
|
|
20240723,090000,41600,8320,8320,8320,8320,5
|