645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194200,61491700,3265,3265,3265,3265,276
|
|
20240723,194100,61491700,3265,3265,3265,3265,0
|
|
20240723,194000,61491700,3265,3265,3265,3265,0
|
|
20240723,193900,61491700,3265,3265,3265,3265,0
|
|
20240723,193800,61491700,3265,3265,3265,3265,0
|
|
20240723,193700,61491700,3265,3265,3265,3265,0
|
|
20240723,193600,61491700,3265,3265,3265,3265,0
|
|
20240723,193500,61491700,3265,3265,3265,3265,0
|
|
20240723,193400,61491700,3265,3265,3265,3265,0
|
|
20240723,193300,61491700,3265,3265,3265,3265,0
|
|
20240723,193200,61491700,3265,3265,3265,3265,0
|
|
20240723,193100,61491700,3265,3265,3265,3265,0
|
|
20240723,193000,61491700,3265,3265,3265,3265,0
|
|
20240723,192900,61491700,3265,3265,3265,3265,0
|
|
20240723,192800,61491700,3265,3265,3265,3265,0
|
|
20240723,192700,61491700,3265,3265,3265,3265,0
|
|
20240723,192600,61491700,3265,3265,3265,3265,0
|
|
20240723,192500,61491700,3265,3265,3265,3265,0
|
|
20240723,192400,61491700,3265,3265,3265,3265,0
|
|
20240723,192300,61491700,3265,3265,3265,3265,0
|
|
20240723,192200,61491700,3265,3265,3265,3265,0
|
|
20240723,192100,61491700,3265,3265,3265,3265,0
|
|
20240723,192000,61491700,3265,3265,3265,3265,0
|
|
20240723,191900,61491700,3265,3265,3265,3265,0
|
|
20240723,191800,61491700,3265,3265,3265,3265,0
|
|
20240723,191700,61491700,3265,3265,3265,3265,0
|
|
20240723,191600,61491700,3265,3265,3265,3265,0
|
|
20240723,191500,61491700,3265,3265,3265,3265,0
|
|
20240723,191400,61491700,3265,3265,3265,3265,0
|
|
20240723,191300,61491700,3265,3265,3265,3265,0
|
|
20240723,191200,61491700,3265,3265,3265,3265,276
|
|
20240723,191100,61491700,3265,3265,3265,3265,0
|
|
20240723,191000,61491700,3265,3265,3265,3265,0
|
|
20240723,190900,61491700,3265,3265,3265,3265,0
|
|
20240723,190800,61491700,3265,3265,3265,3265,0
|
|
20240723,190700,61491700,3265,3265,3265,3265,0
|
|
20240723,190600,61491700,3265,3265,3265,3265,0
|
|
20240723,190500,61491700,3265,3265,3265,3265,0
|
|
20240723,190400,61491700,3265,3265,3265,3265,0
|
|
20240723,190300,61491700,3265,3265,3265,3265,0
|
|
20240723,190200,61491700,3265,3265,3265,3265,0
|
|
20240723,190100,61491700,3265,3265,3265,3265,0
|
|
20240723,190000,61491700,3265,3265,3265,3265,0
|
|
20240723,185900,61491700,3265,3265,3265,3265,0
|
|
20240723,185800,61491700,3265,3265,3265,3265,0
|
|
20240723,185700,61491700,3265,3265,3265,3265,0
|
|
20240723,185600,61491700,3265,3265,3265,3265,0
|
|
20240723,185500,61491700,3265,3265,3265,3265,0
|
|
20240723,185400,61491700,3265,3265,3265,3265,0
|
|
20240723,185300,61491700,3265,3265,3265,3265,0
|
|
20240723,185200,61491700,3265,3265,3265,3265,0
|
|
20240723,185100,61491700,3265,3265,3265,3265,0
|
|
20240723,185000,61491700,3265,3265,3265,3265,0
|
|
20240723,184900,61491700,3265,3265,3265,3265,0
|
|
20240723,184800,61491700,3265,3265,3265,3265,0
|
|
20240723,184700,61491700,3265,3265,3265,3265,0
|
|
20240723,184600,61491700,3265,3265,3265,3265,0
|
|
20240723,184500,61491700,3265,3265,3265,3265,0
|
|
20240723,184400,61491700,3265,3265,3265,3265,0
|
|
20240723,184300,61491700,3265,3265,3265,3265,0
|
|
20240723,184200,61491700,3265,3265,3265,3265,276
|
|
20240723,184100,61491700,3265,3265,3265,3265,0
|
|
20240723,184000,61491700,3265,3265,3265,3265,0
|
|
20240723,183900,61491700,3265,3265,3265,3265,0
|
|
20240723,183800,61491700,3265,3265,3265,3265,0
|
|
20240723,183700,61491700,3265,3265,3265,3265,0
|
|
20240723,183600,61491700,3265,3265,3265,3265,0
|
|
20240723,183500,61491700,3265,3265,3265,3265,0
|
|
20240723,183400,61491700,3265,3265,3265,3265,0
|
|
20240723,183300,61491700,3265,3265,3265,3265,0
|
|
20240723,183200,61491700,3265,3265,3265,3265,0
|
|
20240723,183100,61491700,3265,3265,3265,3265,0
|
|
20240723,183000,61491700,3265,3265,3265,3265,0
|
|
20240723,182900,61491700,3265,3265,3265,3265,0
|
|
20240723,182800,61491700,3265,3265,3265,3265,0
|
|
20240723,182700,61491700,3265,3265,3265,3265,0
|
|
20240723,182600,61491700,3265,3265,3265,3265,0
|
|
20240723,182500,61491700,3265,3265,3265,3265,0
|
|
20240723,182400,61491700,3265,3265,3265,3265,0
|
|
20240723,182300,61491700,3265,3265,3265,3265,0
|
|
20240723,182200,61491700,3265,3265,3265,3265,0
|
|
20240723,182100,61491700,3265,3265,3265,3265,0
|
|
20240723,182000,61491700,3265,3265,3265,3265,0
|
|
20240723,181900,61491700,3265,3265,3265,3265,0
|
|
20240723,181800,61491700,3265,3265,3265,3265,0
|
|
20240723,181700,61491700,3265,3265,3265,3265,0
|
|
20240723,181600,61491700,3265,3265,3265,3265,0
|
|
20240723,181500,61491700,3265,3265,3265,3265,0
|
|
20240723,181400,61491700,3265,3265,3265,3265,0
|
|
20240723,181300,61491700,3265,3265,3265,3265,0
|
|
20240723,181200,61491700,3265,3265,3265,3265,276
|
|
20240723,181100,61491700,3265,3265,3265,3265,0
|
|
20240723,181000,61491700,3265,3265,3265,3265,0
|
|
20240723,180900,61491700,3265,3265,3265,3265,0
|
|
20240723,180800,61491700,3265,3265,3265,3265,0
|
|
20240723,180700,61491700,3265,3265,3265,3265,0
|
|
20240723,180600,61491700,3265,3265,3265,3265,0
|
|
20240723,180500,61491700,3265,3265,3265,3265,0
|
|
20240723,180400,61491700,3265,3265,3265,3265,0
|
|
20240723,180300,61491700,3265,3265,3265,3265,0
|
|
20240723,180200,61491700,3265,3265,3265,3265,0
|
|
20240723,180100,61491700,3265,3265,3265,3265,0
|
|
20240723,180000,61491700,3265,3265,3265,3265,0
|
|
20240723,175900,61491700,3265,3265,3265,3265,0
|
|
20240723,175800,61491700,3265,3265,3265,3265,0
|
|
20240723,175700,61491700,3265,3265,3265,3265,0
|
|
20240723,175600,61491700,3265,3265,3265,3265,0
|
|
20240723,175500,61491700,3265,3265,3265,3265,0
|
|
20240723,175400,61491700,3265,3265,3265,3265,0
|
|
20240723,175300,61491700,3265,3265,3265,3265,0
|
|
20240723,175200,61491700,3265,3265,3265,3265,0
|
|
20240723,175100,61491700,3265,3265,3265,3265,0
|
|
20240723,175000,61491700,3265,3265,3265,3265,0
|
|
20240723,174900,61491700,3265,3265,3265,3265,0
|
|
20240723,174800,61491700,3265,3265,3265,3265,0
|
|
20240723,174700,61491700,3265,3265,3265,3265,0
|
|
20240723,174600,61491700,3265,3265,3265,3265,0
|
|
20240723,174500,61491700,3265,3265,3265,3265,0
|
|
20240723,174400,61491700,3265,3265,3265,3265,0
|
|
20240723,174300,61491700,3265,3265,3265,3265,0
|
|
20240723,174200,61491700,3265,3265,3265,3265,276
|
|
20240723,174100,61491700,3265,3265,3265,3265,0
|
|
20240723,174000,61491700,3265,3265,3265,3265,0
|
|
20240723,173900,61491700,3265,3265,3265,3265,0
|
|
20240723,173800,61491700,3265,3265,3265,3265,0
|
|
20240723,173700,61491700,3265,3265,3265,3265,0
|
|
20240723,173600,61491700,3265,3265,3265,3265,0
|
|
20240723,173500,61491700,3265,3265,3265,3265,0
|
|
20240723,173400,61491700,3265,3265,3265,3265,0
|
|
20240723,173300,61491700,3265,3265,3265,3265,0
|
|
20240723,173200,61491700,3265,3265,3265,3265,0
|
|
20240723,173100,61491700,3265,3265,3265,3265,0
|
|
20240723,173000,61491700,3265,3265,3265,3265,0
|
|
20240723,172900,61491700,3265,3265,3265,3265,0
|
|
20240723,172800,61491700,3265,3265,3265,3265,0
|
|
20240723,172700,61491700,3265,3265,3265,3265,0
|
|
20240723,172600,61491700,3265,3265,3265,3265,0
|
|
20240723,172500,61491700,3265,3265,3265,3265,0
|
|
20240723,172400,61491700,3265,3265,3265,3265,0
|
|
20240723,172300,61491700,3265,3265,3265,3265,0
|
|
20240723,172200,61491700,3265,3265,3265,3265,0
|
|
20240723,172100,61491700,3265,3265,3265,3265,0
|
|
20240723,172000,61491700,3265,3265,3265,3265,0
|
|
20240723,171900,61491700,3265,3265,3265,3265,0
|
|
20240723,171800,61491700,3265,3265,3265,3265,0
|
|
20240723,171700,61491700,3265,3265,3265,3265,0
|
|
20240723,171600,61491700,3265,3265,3265,3265,0
|
|
20240723,171500,61491700,3265,3265,3265,3265,0
|
|
20240723,171400,61491700,3265,3265,3265,3265,0
|
|
20240723,171300,61491700,3265,3265,3265,3265,0
|
|
20240723,171200,61491700,3265,3265,3265,3265,276
|
|
20240723,171100,61491700,3265,3265,3265,3265,0
|
|
20240723,171000,61491700,3265,3265,3265,3265,0
|
|
20240723,170900,61491700,3265,3265,3265,3265,0
|
|
20240723,170800,61491700,3265,3265,3265,3265,0
|
|
20240723,170700,61491700,3265,3265,3265,3265,0
|
|
20240723,170600,61491700,3265,3265,3265,3265,0
|
|
20240723,170500,61491700,3265,3265,3265,3265,0
|
|
20240723,170400,61491700,3265,3265,3265,3265,0
|
|
20240723,170300,61491700,3265,3265,3265,3265,0
|
|
20240723,170200,61491700,3265,3265,3265,3265,0
|
|
20240723,170100,61491700,3265,3265,3265,3265,0
|
|
20240723,170000,61491700,3265,3265,3265,3265,0
|
|
20240723,165900,61491700,3265,3265,3265,3265,0
|
|
20240723,165800,61491700,3265,3265,3265,3265,0
|
|
20240723,165700,61491700,3265,3265,3265,3265,0
|
|
20240723,165600,61491700,3265,3265,3265,3265,0
|
|
20240723,165500,61491700,3265,3265,3265,3265,0
|
|
20240723,165400,61491700,3265,3265,3265,3265,0
|
|
20240723,165300,61491700,3265,3265,3265,3265,0
|
|
20240723,165200,61491700,3265,3265,3265,3265,0
|
|
20240723,165100,61491700,3265,3265,3265,3265,0
|
|
20240723,165000,61491700,3265,3265,3265,3265,0
|
|
20240723,164900,61491700,3265,3265,3265,3265,0
|
|
20240723,164800,61491700,3265,3265,3265,3265,0
|
|
20240723,164700,61491700,3265,3265,3265,3265,0
|
|
20240723,164600,61491700,3265,3265,3265,3265,0
|
|
20240723,164500,61491700,3265,3265,3265,3265,0
|
|
20240723,164400,61491700,3265,3265,3265,3265,0
|
|
20240723,164300,61491700,3265,3265,3265,3265,0
|
|
20240723,164200,61491700,3265,3265,3265,3265,276
|
|
20240723,164100,61491700,3265,3265,3265,3265,0
|
|
20240723,164000,61491700,3265,3265,3265,3265,0
|
|
20240723,163900,61491700,3265,3265,3265,3265,0
|
|
20240723,163800,61491700,3265,3265,3265,3265,0
|
|
20240723,163700,61491700,3265,3265,3265,3265,0
|
|
20240723,163600,61491700,3265,3265,3265,3265,0
|
|
20240723,163500,61491700,3265,3265,3265,3265,0
|
|
20240723,163400,61491700,3265,3265,3265,3265,0
|
|
20240723,163300,61491700,3265,3265,3265,3265,0
|
|
20240723,163200,61491700,3265,3265,3265,3265,0
|
|
20240723,163100,61491700,3265,3265,3265,3265,0
|
|
20240723,163000,61491700,3265,3265,3265,3265,0
|
|
20240723,162900,61491700,3265,3265,3265,3265,0
|
|
20240723,162800,61491700,3265,3265,3265,3265,0
|
|
20240723,162700,61491700,3265,3265,3265,3265,0
|
|
20240723,162600,61491700,3265,3265,3265,3265,0
|
|
20240723,162500,61491700,3265,3265,3265,3265,0
|
|
20240723,162400,61491700,3265,3265,3265,3265,0
|
|
20240723,162300,61491700,3265,3265,3265,3265,0
|
|
20240723,162200,61491700,3265,3265,3265,3265,0
|
|
20240723,162100,61491700,3265,3265,3265,3265,0
|
|
20240723,162000,61491700,3265,3265,3265,3265,0
|
|
20240723,161900,61491700,3265,3265,3265,3265,0
|
|
20240723,161800,61491700,3265,3265,3265,3265,0
|
|
20240723,161700,61491700,3265,3265,3265,3265,0
|
|
20240723,161600,61491700,3265,3265,3265,3265,0
|
|
20240723,161500,61491700,3265,3265,3265,3265,0
|
|
20240723,161400,61491700,3265,3265,3265,3265,0
|
|
20240723,161300,61491700,3265,3265,3265,3265,0
|
|
20240723,161200,61491700,3265,3265,3265,3265,276
|
|
20240723,161100,61491700,3265,3265,3265,3265,0
|
|
20240723,161000,61491700,3265,3265,3265,3265,0
|
|
20240723,160900,61491700,3265,3265,3265,3265,0
|
|
20240723,160800,61491700,3265,3265,3265,3265,0
|
|
20240723,160700,61491700,3265,3265,3265,3265,0
|
|
20240723,160600,61491700,3265,3265,3265,3265,0
|
|
20240723,160500,61491700,3265,3265,3265,3265,0
|
|
20240723,160400,61491700,3265,3265,3265,3265,0
|
|
20240723,160300,61491700,3265,3265,3265,3265,0
|
|
20240723,160200,61491700,3265,3265,3265,3265,0
|
|
20240723,160100,61491700,3265,3265,3265,3265,0
|
|
20240723,160000,61491700,3265,3265,3265,3265,0
|
|
20240723,155900,61491700,3265,3265,3265,3265,0
|
|
20240723,155800,61491700,3265,3265,3265,3265,0
|
|
20240723,155700,61491700,3265,3265,3265,3265,0
|
|
20240723,155600,61491700,3265,3265,3265,3265,0
|
|
20240723,155500,61491700,3265,3265,3265,3265,0
|
|
20240723,155400,61491700,3265,3265,3265,3265,0
|
|
20240723,155300,61491700,3265,3265,3265,3265,0
|
|
20240723,155200,61491700,3265,3265,3265,3265,0
|
|
20240723,155100,61491700,3265,3265,3265,3265,0
|
|
20240723,155000,61491700,3265,3265,3265,3265,0
|
|
20240723,154900,61491700,3265,3265,3265,3265,0
|
|
20240723,154800,61491700,3265,3265,3265,3265,0
|
|
20240723,154700,61491700,3265,3265,3265,3265,0
|
|
20240723,154600,61491700,3265,3265,3265,3265,0
|
|
20240723,154500,61491700,3265,3265,3265,3265,0
|
|
20240723,154400,61491700,3265,3265,3265,3265,0
|
|
20240723,154300,61491700,3265,3265,3265,3265,0
|
|
20240723,154200,61491700,3265,3265,3265,3265,276
|
|
20240723,154100,61491700,3265,3265,3265,3265,0
|
|
20240723,154000,61491700,3265,3265,3265,3265,0
|
|
20240723,153900,61491700,3265,3265,3265,3265,0
|
|
20240723,153800,61491700,3265,3265,3265,3265,0
|
|
20240723,153700,61491700,3265,3265,3265,3265,0
|
|
20240723,153600,61491700,3265,3265,3265,3265,0
|
|
20240723,153500,61491700,3265,3265,3265,3265,0
|
|
20240723,153400,61491700,3265,3265,3265,3265,0
|
|
20240723,153300,61491700,3265,3265,3265,3265,0
|
|
20240723,153200,61491700,3265,3265,3265,3265,0
|
|
20240723,153100,61491700,3265,3265,3265,3265,0
|
|
20240723,153000,61491700,3265,3265,3265,3265,276
|
|
20240723,152900,60590560,3270,3270,3270,3270,0
|
|
20240723,152800,60590560,3270,3270,3270,3270,0
|
|
20240723,152700,60590560,3270,3270,3270,3270,0
|
|
20240723,152600,60590560,3270,3270,3270,3270,0
|
|
20240723,152500,60590560,3270,3270,3270,3270,0
|
|
20240723,152400,60590560,3270,3270,3270,3270,0
|
|
20240723,152300,60590560,3270,3270,3270,3270,0
|
|
20240723,152200,60590560,3270,3270,3270,3270,0
|
|
20240723,152100,60590560,3270,3270,3270,3270,0
|
|
20240723,152000,60590560,3270,3270,3270,3270,0
|
|
20240723,151900,60590560,3270,3270,3270,3270,2
|
|
20240723,151800,60584020,3245,3245,3245,3245,0
|
|
20240723,151700,60584020,3245,3245,3245,3245,0
|
|
20240723,151600,60584020,3245,3250,3250,3245,199
|
|
20240723,151500,59938005,3275,3270,3275,3250,6
|
|
20240723,151400,59918400,3270,3270,3270,3270,0
|
|
20240723,151300,59918400,3270,3270,3270,3270,0
|
|
20240723,151200,59918400,3270,3270,3270,3270,0
|
|
20240723,151100,59918400,3270,3270,3270,3270,0
|
|
20240723,151000,59918400,3270,3270,3270,3270,0
|
|
20240723,150900,59918400,3270,3270,3270,3270,0
|
|
20240723,150800,59918400,3270,3270,3270,3270,0
|
|
20240723,150700,59918400,3270,3270,3270,3270,0
|
|
20240723,150600,59918400,3270,3270,3270,3270,0
|
|
20240723,150500,59918400,3270,3270,3270,3270,2
|
|
20240723,150400,59911860,3270,3270,3275,3250,7
|
|
20240723,150300,59888985,3270,3270,3270,3270,1
|
|
20240723,150200,59885715,3250,3250,3250,3250,0
|
|
20240723,150100,59885715,3250,3250,3250,3250,1
|
|
20240723,150000,59882465,3275,3275,3275,3275,0
|
|
20240723,145900,59882465,3275,3275,3275,3275,0
|
|
20240723,145800,59882465,3275,3275,3275,3275,0
|
|
20240723,145700,59882465,3275,3275,3275,3275,0
|
|
20240723,145600,59882465,3275,3275,3275,3275,0
|
|
20240723,145500,59882465,3275,3275,3275,3275,0
|
|
20240723,145400,59882465,3275,3275,3275,3275,0
|
|
20240723,145300,59882465,3275,3270,3275,3270,4
|
|
20240723,145200,59869380,3270,3270,3270,3270,0
|
|
20240723,145100,59869380,3270,3270,3270,3270,0
|
|
20240723,145000,59869380,3270,3270,3270,3270,0
|
|
20240723,144900,59869380,3270,3270,3270,3270,0
|
|
20240723,144800,59869380,3270,3270,3270,3270,0
|
|
20240723,144700,59869380,3270,3250,3270,3250,5
|
|
20240723,144600,59853110,3245,3245,3245,3245,0
|
|
20240723,144500,59853110,3245,3245,3245,3245,0
|
|
20240723,144400,59853110,3245,3265,3265,3245,1000
|
|
20240723,144300,56602810,3270,3270,3270,3270,0
|
|
20240723,144200,56602810,3270,3270,3270,3270,0
|
|
20240723,144100,56602810,3270,3270,3270,3270,1
|
|
20240723,144000,56599540,3280,3280,3280,3280,0
|
|
20240723,143900,56599540,3280,3280,3280,3280,0
|
|
20240723,143800,56599540,3280,3280,3280,3280,0
|
|
20240723,143700,56599540,3280,3280,3280,3280,0
|
|
20240723,143600,56599540,3280,3280,3280,3280,0
|
|
20240723,143500,56599540,3280,3280,3280,3280,1
|
|
20240723,143400,56596260,3255,3255,3255,3255,0
|
|
20240723,143300,56596260,3255,3255,3255,3255,0
|
|
20240723,143200,56596260,3255,3255,3255,3255,0
|
|
20240723,143100,56596260,3255,3265,3265,3255,300
|
|
20240723,143000,55618180,3285,3285,3285,3285,350
|
|
20240723,142900,54468430,3285,3285,3285,3285,50
|
|
20240723,142800,54304180,3285,3285,3285,3285,0
|
|
20240723,142700,54304180,3285,3285,3285,3285,0
|
|
20240723,142600,54304180,3285,3285,3285,3285,0
|
|
20240723,142500,54304180,3285,3285,3285,3285,0
|
|
20240723,142400,54304180,3285,3285,3285,3285,0
|
|
20240723,142300,54304180,3285,3285,3285,3285,0
|
|
20240723,142200,54304180,3285,3285,3285,3285,0
|
|
20240723,142100,54304180,3285,3285,3285,3285,50
|
|
20240723,142000,54139930,3285,3285,3285,3285,50
|
|
20240723,141900,53975680,3285,3285,3285,3285,50
|
|
20240723,141800,53811430,3285,3285,3285,3285,50
|
|
20240723,141700,53647180,3285,3285,3285,3285,50
|
|
20240723,141600,53482930,3285,3285,3285,3285,50
|
|
20240723,141500,53318680,3285,3285,3285,3285,50
|
|
20240723,141400,53154430,3285,3285,3285,3285,50
|
|
20240723,141300,52990180,3285,3285,3285,3285,50
|
|
20240723,141200,52825930,3285,3285,3285,3285,50
|
|
20240723,141100,52661680,3285,3285,3285,3285,50
|
|
20240723,141000,52497430,3285,3285,3285,3285,50
|
|
20240723,140900,52333180,3285,3285,3285,3285,50
|
|
20240723,140800,52168930,3285,3285,3285,3285,50
|
|
20240723,140700,52004680,3285,3285,3285,3285,50
|
|
20240723,140600,51840430,3285,3285,3285,3285,50
|
|
20240723,140500,51676180,3285,3285,3285,3285,50
|
|
20240723,140400,51511930,3285,3285,3285,3285,50
|
|
20240723,140300,51347680,3285,3285,3285,3285,50
|
|
20240723,140200,51183430,3285,3285,3285,3285,50
|
|
20240723,140100,51019180,3290,3290,3290,3290,50
|
|
20240723,140000,50854680,3290,3290,3290,3290,50
|
|
20240723,135900,50690180,3290,3290,3290,3290,50
|
|
20240723,135800,50525680,3290,3290,3290,3290,50
|
|
20240723,135700,50361180,3290,3290,3290,3290,50
|
|
20240723,135600,50196680,3290,3290,3290,3290,56
|
|
20240723,135500,50012440,3285,3285,3285,3285,53
|
|
20240723,135400,49838335,3285,3285,3285,3285,47
|
|
20240723,135300,49683940,3285,3285,3285,3285,50
|
|
20240723,135200,49519690,3285,3285,3285,3285,100
|
|
20240723,135100,49191190,3285,3285,3285,3285,0
|
|
20240723,135000,49191190,3285,3285,3285,3285,50
|
|
20240723,134900,49026940,3285,3285,3285,3285,50
|
|
20240723,134800,48862690,3285,3285,3285,3285,50
|
|
20240723,134700,48698440,3285,3285,3285,3285,50
|
|
20240723,134600,48534190,3285,3285,3285,3285,50
|
|
20240723,134500,48369940,3285,3285,3285,3285,50
|
|
20240723,134400,48205690,3285,3285,3285,3285,50
|
|
20240723,134300,48041440,3285,3285,3285,3285,50
|
|
20240723,134200,47877190,3285,3285,3285,3285,50
|
|
20240723,134100,47712940,3285,3285,3285,3285,77
|
|
20240723,134000,47459995,3285,3285,3285,3285,50
|
|
20240723,133900,47295745,3285,3285,3285,3285,51
|
|
20240723,133800,47128210,3280,3280,3280,3280,23
|
|
20240723,133700,47052770,3280,3280,3280,3280,50
|
|
20240723,133600,46888770,3280,3280,3280,3280,50
|
|
20240723,133500,46724770,3280,3280,3280,3280,50
|
|
20240723,133400,46560770,3280,3280,3280,3280,50
|
|
20240723,133300,46396770,3280,3280,3280,3280,50
|
|
20240723,133200,46232770,3280,3280,3280,3280,50
|
|
20240723,133100,46068770,3280,3280,3280,3280,50
|
|
20240723,133000,45904770,3280,3280,3280,3280,50
|
|
20240723,132900,45740770,3280,3280,3280,3280,50
|
|
20240723,132800,45576770,3280,3280,3280,3280,50
|
|
20240723,132700,45412770,3280,3280,3280,3280,50
|
|
20240723,132600,45248770,3280,3280,3280,3280,50
|
|
20240723,132500,45084770,3280,3280,3280,3280,50
|
|
20240723,132400,44920770,3280,3280,3280,3280,50
|
|
20240723,132300,44756770,3280,3280,3280,3280,50
|
|
20240723,132200,44592770,3280,3280,3280,3280,50
|
|
20240723,132100,44428770,3280,3280,3280,3280,50
|
|
20240723,132000,44264770,3280,3280,3280,3280,50
|
|
20240723,131900,44100770,3280,3280,3280,3280,50
|
|
20240723,131800,43936770,3280,3280,3280,3280,50
|
|
20240723,131700,43772770,3280,3280,3280,3280,50
|
|
20240723,131600,43608770,3280,3280,3280,3280,50
|
|
20240723,131500,43444770,3280,3280,3280,3280,50
|
|
20240723,131400,43280770,3280,3280,3280,3280,50
|
|
20240723,131300,43116770,3280,3280,3280,3280,50
|
|
20240723,131200,42952770,3280,3280,3280,3280,50
|
|
20240723,131100,42788770,3280,3280,3280,3280,50
|
|
20240723,131000,42624770,3280,3280,3280,3280,50
|
|
20240723,130900,42460770,3280,3280,3280,3280,50
|
|
20240723,130800,42296770,3280,3280,3280,3280,50
|
|
20240723,130700,42132770,3280,3280,3280,3280,50
|
|
20240723,130600,41968770,3280,3280,3280,3280,50
|
|
20240723,130500,41804770,3280,3280,3280,3280,50
|
|
20240723,130400,41640770,3280,3280,3280,3280,50
|
|
20240723,130300,41476770,3280,3280,3280,3280,50
|
|
20240723,130200,41312770,3280,3280,3280,3280,50
|
|
20240723,130100,41148770,3280,3280,3280,3280,50
|
|
20240723,130000,40984770,3280,3280,3280,3280,50
|
|
20240723,125900,40820770,3280,3280,3280,3280,50
|
|
20240723,125800,40656770,3280,3280,3280,3280,50
|
|
20240723,125700,40492770,3280,3280,3280,3280,50
|
|
20240723,125600,40328770,3280,3280,3280,3280,50
|
|
20240723,125500,40164770,3280,3280,3280,3280,50
|
|
20240723,125400,40000770,3280,3280,3280,3280,50
|
|
20240723,125300,39836770,3280,3280,3280,3280,50
|
|
20240723,125200,39672770,3280,3280,3280,3280,100
|
|
20240723,125100,39344770,3280,3280,3280,3280,100
|
|
20240723,125000,39016770,3280,3280,3280,3280,101
|
|
20240723,124900,38685490,3275,3275,3275,3275,0
|
|
20240723,124800,38685490,3275,3275,3275,3275,0
|
|
20240723,124700,38685490,3275,3275,3275,3275,0
|
|
20240723,124600,38685490,3275,3275,3275,3275,100
|
|
20240723,124500,38357990,3275,3275,3275,3275,0
|
|
20240723,124400,38357990,3275,3275,3275,3275,50
|
|
20240723,124300,38194240,3275,3275,3275,3275,50
|
|
20240723,124200,38030490,3275,3275,3275,3275,250
|
|
20240723,124100,37211740,3275,3275,3275,3275,0
|
|
20240723,124000,37211740,3275,3275,3275,3275,0
|
|
20240723,123900,37211740,3275,3275,3275,3275,0
|
|
20240723,123800,37211740,3275,3275,3275,3275,0
|
|
20240723,123700,37211740,3275,3275,3275,3275,50
|
|
20240723,123600,37047990,3275,3275,3275,3275,50
|
|
20240723,123500,36884240,3275,3275,3275,3275,50
|
|
20240723,123400,36720490,3275,3275,3275,3275,50
|
|
20240723,123300,36556740,3275,3275,3275,3275,50
|
|
20240723,123200,36392990,3275,3275,3275,3275,100
|
|
20240723,123100,36065490,3275,3275,3275,3275,0
|
|
20240723,123000,36065490,3275,3275,3275,3275,351
|
|
20240723,122900,34915965,3275,3275,3275,3275,0
|
|
20240723,122800,34915965,3275,3275,3275,3275,590
|
|
20240723,122700,32983715,3275,3270,3275,3270,5
|
|
20240723,122600,32967360,3270,3270,3270,3270,0
|
|
20240723,122500,32967360,3270,3270,3270,3270,0
|
|
20240723,122400,32967360,3270,3270,3270,3270,0
|
|
20240723,122300,32967360,3270,3270,3270,3270,0
|
|
20240723,122200,32967360,3270,3270,3270,3270,0
|
|
20240723,122100,32967360,3270,3270,3270,3270,0
|
|
20240723,122000,32967360,3270,3270,3270,3270,0
|
|
20240723,121900,32967360,3270,3270,3270,3270,0
|
|
20240723,121800,32967360,3270,3270,3270,3270,0
|
|
20240723,121700,32967360,3270,3270,3270,3270,0
|
|
20240723,121600,32967360,3270,3270,3270,3270,0
|
|
20240723,121500,32967360,3270,3270,3270,3270,0
|
|
20240723,121400,32967360,3270,3270,3270,3270,0
|
|
20240723,121300,32967360,3270,3270,3270,3270,0
|
|
20240723,121200,32967360,3270,3275,3275,3270,81
|
|
20240723,121100,32702240,3275,3275,3275,3275,1
|
|
20240723,121000,32698965,3270,3270,3270,3270,25
|
|
20240723,120900,32617215,3270,3270,3270,3270,79
|
|
20240723,120800,32358885,3275,3275,3275,3275,50
|
|
20240723,120700,32195135,3275,3275,3275,3275,50
|
|
20240723,120600,32031385,3275,3275,3275,3275,100
|
|
20240723,120500,31703885,3275,3275,3275,3275,100
|
|
20240723,120400,31376385,3275,3275,3275,3275,201
|
|
20240723,120300,30718110,3255,3255,3255,3255,0
|
|
20240723,120200,30718110,3255,3255,3255,3255,28
|
|
20240723,120100,30626970,3255,3255,3255,3255,0
|
|
20240723,120000,30626970,3255,3255,3255,3255,0
|
|
20240723,115900,30626970,3255,3255,3255,3255,0
|
|
20240723,115800,30626970,3255,3275,3275,3255,70
|
|
20240723,115700,30398120,3275,3275,3275,3275,50
|
|
20240723,115600,30234370,3275,3275,3275,3275,50
|
|
20240723,115500,30070620,3275,3275,3275,3275,50
|
|
20240723,115400,29906870,3275,3275,3275,3275,50
|
|
20240723,115300,29743120,3275,3275,3275,3275,50
|
|
20240723,115200,29579370,3275,3275,3275,3275,50
|
|
20240723,115100,29415620,3275,3275,3275,3275,50
|
|
20240723,115000,29251870,3275,3275,3275,3275,50
|
|
20240723,114900,29088120,3275,3275,3275,3275,60
|
|
20240723,114800,28891620,3275,3275,3275,3275,50
|
|
20240723,114700,28727870,3275,3275,3275,3275,50
|
|
20240723,114600,28564120,3275,3275,3275,3275,50
|
|
20240723,114500,28400370,3275,3275,3275,3275,50
|
|
20240723,114400,28236620,3275,3275,3275,3275,50
|
|
20240723,114300,28072870,3275,3275,3275,3275,50
|
|
20240723,114200,27909120,3275,3275,3275,3275,50
|
|
20240723,114100,27745370,3275,3275,3275,3275,50
|
|
20240723,114000,27581620,3275,3275,3275,3275,50
|
|
20240723,113900,27417870,3275,3275,3275,3275,50
|
|
20240723,113800,27254120,3275,3275,3275,3275,50
|
|
20240723,113700,27090370,3275,3275,3275,3275,50
|
|
20240723,113600,26926620,3275,3275,3275,3275,50
|
|
20240723,113500,26762870,3275,3275,3275,3275,50
|
|
20240723,113400,26599120,3275,3275,3275,3275,50
|
|
20240723,113300,26435370,3275,3275,3275,3275,50
|
|
20240723,113200,26271620,3275,3275,3275,3275,50
|
|
20240723,113100,26107870,3275,3275,3275,3275,50
|
|
20240723,113000,25944120,3275,3275,3275,3275,50
|
|
20240723,112900,25780370,3275,3275,3275,3275,50
|
|
20240723,112800,25616620,3275,3275,3275,3275,50
|
|
20240723,112700,25452870,3275,3275,3275,3275,50
|
|
20240723,112600,25289120,3275,3275,3275,3275,50
|
|
20240723,112500,25125370,3275,3275,3275,3275,50
|
|
20240723,112400,24961620,3275,3275,3275,3275,50
|
|
20240723,112300,24797870,3275,3275,3275,3275,50
|
|
20240723,112200,24634120,3275,3275,3275,3275,50
|
|
20240723,112100,24470370,3275,3275,3275,3275,50
|
|
20240723,112000,24306620,3275,3275,3275,3275,50
|
|
20240723,111900,24142870,3275,3275,3275,3275,50
|
|
20240723,111800,23979120,3275,3275,3275,3275,50
|
|
20240723,111700,23815370,3275,3275,3275,3275,50
|
|
20240723,111600,23651620,3275,3275,3275,3275,50
|
|
20240723,111500,23487870,3275,3275,3275,3275,100
|
|
20240723,111400,23160370,3275,3275,3275,3275,50
|
|
20240723,111300,22996620,3275,3275,3275,3275,50
|
|
20240723,111200,22832870,3275,3265,3275,3250,1201
|
|
20240723,111100,18917450,3275,3275,3275,3275,50
|
|
20240723,111000,18753700,3275,3275,3275,3275,50
|
|
20240723,110900,18589950,3275,3275,3275,3275,50
|
|
20240723,110800,18426200,3275,3275,3275,3275,50
|
|
20240723,110700,18262450,3275,3275,3275,3275,50
|
|
20240723,110600,18098700,3275,3275,3275,3275,50
|
|
20240723,110500,17934950,3275,3275,3275,3275,50
|
|
20240723,110400,17771200,3280,3280,3280,3280,50
|
|
20240723,110300,17607200,3280,3280,3280,3280,50
|
|
20240723,110200,17443200,3280,3280,3280,3280,50
|
|
20240723,110100,17279200,3280,3280,3280,3280,50
|
|
20240723,110000,17115200,3280,3280,3280,3280,50
|
|
20240723,105900,16951200,3280,3280,3280,3280,50
|
|
20240723,105800,16787200,3280,3280,3280,3280,50
|
|
20240723,105700,16623200,3280,3280,3280,3280,50
|
|
20240723,105600,16459200,3280,3280,3280,3280,50
|
|
20240723,105500,16295200,3280,3280,3280,3280,50
|
|
20240723,105400,16131200,3280,3280,3280,3280,50
|
|
20240723,105300,15967200,3280,3280,3280,3280,50
|
|
20240723,105200,15803200,3280,3280,3280,3280,50
|
|
20240723,105100,15639200,3280,3280,3280,3280,50
|
|
20240723,105000,15475200,3280,3280,3280,3280,50
|
|
20240723,104900,15311200,3280,3280,3280,3280,112
|
|
20240723,104800,14943840,3280,3280,3280,3280,100
|
|
20240723,104700,14615840,3280,3280,3280,3280,463
|
|
20240723,104600,13097200,3280,3280,3280,3280,1
|
|
20240723,104500,13093920,3265,3265,3265,3265,0
|
|
20240723,104400,13093920,3265,3265,3265,3265,0
|
|
20240723,104300,13093920,3265,3265,3265,3265,0
|
|
20240723,104200,13093920,3265,3265,3265,3265,0
|
|
20240723,104100,13093920,3265,3265,3265,3265,0
|
|
20240723,104000,13093920,3265,3265,3265,3265,0
|
|
20240723,103900,13093920,3265,3265,3265,3265,0
|
|
20240723,103800,13093920,3265,3265,3265,3265,239
|
|
20240723,103700,12313585,3265,3265,3265,3265,0
|
|
20240723,103600,12313585,3265,3265,3265,3265,0
|
|
20240723,103500,12313585,3265,3265,3265,3265,0
|
|
20240723,103400,12313585,3265,3265,3265,3265,0
|
|
20240723,103300,12313585,3265,3265,3265,3265,0
|
|
20240723,103200,12313585,3265,3265,3265,3265,50
|
|
20240723,103100,12150335,3265,3265,3265,3265,50
|
|
20240723,103000,11987085,3265,3265,3265,3265,1
|
|
20240723,102900,11983820,3250,3280,3280,3250,200
|
|
20240723,102800,11331845,3280,3280,3280,3280,50
|
|
20240723,102700,11167845,3280,3275,3280,3275,50
|
|
20240723,102600,11003875,3280,3280,3280,3280,50
|
|
20240723,102500,10839875,3280,3280,3280,3280,100
|
|
20240723,102400,10511875,3280,3280,3280,3280,109
|
|
20240723,102300,10154355,3280,3280,3280,3280,300
|
|
20240723,102200,9170355,3280,3275,3280,3275,5
|
|
20240723,102100,9153975,3255,3255,3255,3255,0
|
|
20240723,102000,9153975,3255,3255,3255,3255,0
|
|
20240723,101900,9153975,3255,3255,3255,3255,0
|
|
20240723,101800,9153975,3255,3255,3255,3255,0
|
|
20240723,101700,9153975,3255,3255,3255,3255,0
|
|
20240723,101600,9153975,3255,3255,3255,3255,0
|
|
20240723,101500,9153975,3255,3280,3280,3255,70
|
|
20240723,101400,8924735,3280,3280,3280,3280,50
|
|
20240723,101300,8760735,3280,3280,3280,3280,50
|
|
20240723,101200,8596735,3280,3280,3280,3280,54
|
|
20240723,101100,8419615,3280,3280,3280,3280,50
|
|
20240723,101000,8255615,3280,3280,3280,3280,50
|
|
20240723,100900,8091615,3280,3280,3280,3280,50
|
|
20240723,100800,7927615,3280,3280,3280,3280,50
|
|
20240723,100700,7763615,3280,3280,3280,3280,50
|
|
20240723,100600,7599615,3280,3280,3280,3280,51
|
|
20240723,100500,7432335,3280,3280,3280,3280,50
|
|
20240723,100400,7268335,3280,3280,3280,3280,50
|
|
20240723,100300,7104335,3280,3280,3280,3280,52
|
|
20240723,100200,6933775,3280,3280,3280,3280,50
|
|
20240723,100100,6769775,3280,3270,3280,3270,74
|
|
20240723,100000,6527750,3270,3270,3270,3270,62
|
|
20240723,095900,6325010,3275,3275,3275,3275,50
|
|
20240723,095800,6161260,3280,3280,3280,3280,50
|
|
20240723,095700,5997260,3280,3280,3280,3280,50
|
|
20240723,095600,5833260,3280,3280,3280,3280,50
|
|
20240723,095500,5669260,3280,3280,3280,3280,50
|
|
20240723,095400,5505260,3280,3280,3280,3280,50
|
|
20240723,095300,5341260,3280,3280,3280,3280,50
|
|
20240723,095200,5177260,3280,3280,3280,3280,50
|
|
20240723,095100,5013260,3280,3280,3280,3280,50
|
|
20240723,095000,4849260,3280,3280,3280,3280,50
|
|
20240723,094900,4685260,3280,3280,3280,3280,50
|
|
20240723,094800,4521260,3280,3280,3280,3280,50
|
|
20240723,094700,4357260,3280,3280,3280,3280,50
|
|
20240723,094600,4193260,3280,3280,3280,3280,50
|
|
20240723,094500,4029260,3280,3280,3280,3280,50
|
|
20240723,094400,3865260,3280,3280,3280,3280,50
|
|
20240723,094300,3701260,3280,3280,3280,3280,50
|
|
20240723,094200,3537260,3280,3280,3280,3280,50
|
|
20240723,094100,3373260,3280,3280,3280,3265,69
|
|
20240723,094000,3147045,3280,3280,3280,3280,50
|
|
20240723,093900,2983045,3280,3280,3280,3280,50
|
|
20240723,093800,2819045,3280,3280,3280,3280,50
|
|
20240723,093700,2655045,3280,3280,3280,3280,50
|
|
20240723,093600,2491045,3280,3280,3280,3280,50
|
|
20240723,093500,2327045,3280,3280,3280,3280,50
|
|
20240723,093400,2163045,3280,3280,3280,3280,50
|
|
20240723,093300,1999045,3280,3280,3280,3280,50
|
|
20240723,093200,1835045,3280,3280,3280,3280,50
|
|
20240723,093100,1671045,3280,3275,3280,3275,67
|
|
20240723,093000,1451535,3275,3275,3275,3275,50
|
|
20240723,092900,1287785,3275,3275,3275,3275,0
|
|
20240723,092800,1287785,3275,3275,3275,3275,0
|
|
20240723,092700,1287785,3275,3275,3275,3275,0
|
|
20240723,092600,1287785,3275,3275,3275,3275,1
|
|
20240723,092500,1284510,3250,3250,3250,3250,0
|
|
20240723,092400,1284510,3250,3250,3250,3250,2
|
|
20240723,092300,1278010,3275,3275,3275,3275,0
|
|
20240723,092200,1278010,3275,3275,3275,3275,0
|
|
20240723,092100,1278010,3275,3275,3275,3275,1
|
|
20240723,092000,1274735,3250,3275,3275,3250,2
|
|
20240723,091900,1268210,3250,3250,3250,3250,0
|
|
20240723,091800,1268210,3250,3250,3250,3250,0
|
|
20240723,091700,1268210,3250,3250,3250,3250,1
|
|
20240723,091600,1264960,3275,3275,3275,3275,1
|
|
20240723,091500,1261685,3250,3250,3250,3250,10
|
|
20240723,091400,1229185,3280,3280,3280,3280,0
|
|
20240723,091300,1229185,3280,3280,3280,3280,0
|
|
20240723,091200,1229185,3280,3280,3280,3280,0
|
|
20240723,091100,1229185,3280,3280,3280,3280,0
|
|
20240723,091000,1229185,3280,3280,3280,3280,0
|
|
20240723,090900,1229185,3280,3280,3280,3280,0
|
|
20240723,090800,1229185,3280,3280,3285,3280,6
|
|
20240723,090700,1209500,3250,3250,3250,3250,0
|
|
20240723,090600,1209500,3250,3250,3250,3250,0
|
|
20240723,090500,1209500,3250,3250,3250,3250,0
|
|
20240723,090400,1209500,3250,3250,3250,3250,0
|
|
20240723,090300,1209500,3250,3250,3250,3250,0
|
|
20240723,090200,1209500,3250,3250,3250,3250,21
|
|
20240723,090100,1141250,3250,3250,3250,3250,0
|
|
20240723,090000,1141250,3250,3240,3250,3240,351
|