614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191100,659237315,3200,3200,3200,3200,4392
|
|
20240723,191000,659237315,3200,3200,3200,3200,0
|
|
20240723,190900,659237315,3200,3200,3200,3200,0
|
|
20240723,190800,659237315,3200,3200,3200,3200,0
|
|
20240723,190700,659237315,3200,3200,3200,3200,0
|
|
20240723,190600,659237315,3200,3200,3200,3200,0
|
|
20240723,190500,659237315,3200,3200,3200,3200,0
|
|
20240723,190400,659237315,3200,3200,3200,3200,0
|
|
20240723,190300,659237315,3200,3200,3200,3200,0
|
|
20240723,190200,659237315,3200,3200,3200,3200,0
|
|
20240723,190100,659237315,3200,3200,3200,3200,0
|
|
20240723,190000,659237315,3200,3200,3200,3200,0
|
|
20240723,185900,659237315,3200,3200,3200,3200,0
|
|
20240723,185800,659237315,3200,3200,3200,3200,0
|
|
20240723,185700,659237315,3200,3200,3200,3200,0
|
|
20240723,185600,659237315,3200,3200,3200,3200,0
|
|
20240723,185500,659237315,3200,3200,3200,3200,0
|
|
20240723,185400,659237315,3200,3200,3200,3200,0
|
|
20240723,185300,659237315,3200,3200,3200,3200,0
|
|
20240723,185200,659237315,3200,3200,3200,3200,0
|
|
20240723,185100,659237315,3200,3200,3200,3200,0
|
|
20240723,185000,659237315,3200,3200,3200,3200,0
|
|
20240723,184900,659237315,3200,3200,3200,3200,0
|
|
20240723,184800,659237315,3200,3200,3200,3200,0
|
|
20240723,184700,659237315,3200,3200,3200,3200,0
|
|
20240723,184600,659237315,3200,3200,3200,3200,0
|
|
20240723,184500,659237315,3200,3200,3200,3200,0
|
|
20240723,184400,659237315,3200,3200,3200,3200,0
|
|
20240723,184300,659237315,3200,3200,3200,3200,0
|
|
20240723,184200,659237315,3200,3200,3200,3200,0
|
|
20240723,184100,659237315,3200,3200,3200,3200,4392
|
|
20240723,184000,659237315,3200,3200,3200,3200,0
|
|
20240723,183900,659237315,3200,3200,3200,3200,0
|
|
20240723,183800,659237315,3200,3200,3200,3200,0
|
|
20240723,183700,659237315,3200,3200,3200,3200,0
|
|
20240723,183600,659237315,3200,3200,3200,3200,0
|
|
20240723,183500,659237315,3200,3200,3200,3200,0
|
|
20240723,183400,659237315,3200,3200,3200,3200,0
|
|
20240723,183300,659237315,3200,3200,3200,3200,0
|
|
20240723,183200,659237315,3200,3200,3200,3200,0
|
|
20240723,183100,659237315,3200,3200,3200,3200,0
|
|
20240723,183000,659237315,3200,3200,3200,3200,0
|
|
20240723,182900,659237315,3200,3200,3200,3200,0
|
|
20240723,182800,659237315,3200,3200,3200,3200,0
|
|
20240723,182700,659237315,3200,3200,3200,3200,0
|
|
20240723,182600,659237315,3200,3200,3200,3200,0
|
|
20240723,182500,659237315,3200,3200,3200,3200,0
|
|
20240723,182400,659237315,3200,3200,3200,3200,0
|
|
20240723,182300,659237315,3200,3200,3200,3200,0
|
|
20240723,182200,659237315,3200,3200,3200,3200,0
|
|
20240723,182100,659237315,3200,3200,3200,3200,0
|
|
20240723,182000,659237315,3200,3200,3200,3200,0
|
|
20240723,181900,659237315,3200,3200,3200,3200,0
|
|
20240723,181800,659237315,3200,3200,3200,3200,0
|
|
20240723,181700,659237315,3200,3200,3200,3200,0
|
|
20240723,181600,659237315,3200,3200,3200,3200,0
|
|
20240723,181500,659237315,3200,3200,3200,3200,0
|
|
20240723,181400,659237315,3200,3200,3200,3200,0
|
|
20240723,181300,659237315,3200,3200,3200,3200,0
|
|
20240723,181200,659237315,3200,3200,3200,3200,0
|
|
20240723,181100,659237315,3200,3200,3200,3200,4392
|
|
20240723,181000,659237315,3200,3200,3200,3200,0
|
|
20240723,180900,659237315,3200,3200,3200,3200,0
|
|
20240723,180800,659237315,3200,3200,3200,3200,0
|
|
20240723,180700,659237315,3200,3200,3200,3200,0
|
|
20240723,180600,659237315,3200,3200,3200,3200,0
|
|
20240723,180500,659237315,3200,3200,3200,3200,0
|
|
20240723,180400,659237315,3200,3200,3200,3200,0
|
|
20240723,180300,659237315,3200,3200,3200,3200,0
|
|
20240723,180200,659237315,3200,3200,3200,3200,0
|
|
20240723,180100,659237315,3200,3200,3200,3200,0
|
|
20240723,180000,659237315,3200,3200,3200,3200,0
|
|
20240723,175900,659237315,3200,3200,3200,3200,0
|
|
20240723,175800,659237315,3200,3200,3200,3200,0
|
|
20240723,175700,659237315,3200,3200,3200,3200,0
|
|
20240723,175600,659237315,3200,3200,3200,3200,0
|
|
20240723,175500,659237315,3200,3200,3200,3200,0
|
|
20240723,175400,659237315,3200,3200,3200,3200,0
|
|
20240723,175300,659237315,3200,3200,3200,3200,0
|
|
20240723,175200,659237315,3200,3200,3200,3200,0
|
|
20240723,175100,659237315,3200,3200,3200,3200,0
|
|
20240723,175000,659237315,3200,3200,3200,3200,0
|
|
20240723,174900,659237315,3200,3200,3200,3200,0
|
|
20240723,174800,659237315,3200,3200,3200,3200,0
|
|
20240723,174700,659237315,3200,3200,3200,3200,0
|
|
20240723,174600,659237315,3200,3200,3200,3200,0
|
|
20240723,174500,659237315,3200,3200,3200,3200,0
|
|
20240723,174400,659237315,3200,3200,3200,3200,0
|
|
20240723,174300,659237315,3200,3200,3200,3200,0
|
|
20240723,174200,659237315,3200,3200,3200,3200,0
|
|
20240723,174100,659237315,3200,3200,3200,3200,4392
|
|
20240723,174000,659237315,3200,3200,3200,3200,0
|
|
20240723,173900,659237315,3200,3200,3200,3200,0
|
|
20240723,173800,659237315,3200,3200,3200,3200,0
|
|
20240723,173700,659237315,3200,3200,3200,3200,0
|
|
20240723,173600,659237315,3200,3200,3200,3200,0
|
|
20240723,173500,659237315,3200,3200,3200,3200,0
|
|
20240723,173400,659237315,3200,3200,3200,3200,0
|
|
20240723,173300,659237315,3200,3200,3200,3200,0
|
|
20240723,173200,659237315,3200,3200,3200,3200,0
|
|
20240723,173100,659237315,3200,3200,3200,3200,0
|
|
20240723,173000,659237315,3200,3200,3200,3200,0
|
|
20240723,172900,659237315,3200,3200,3200,3200,0
|
|
20240723,172800,659237315,3200,3200,3200,3200,0
|
|
20240723,172700,659237315,3200,3200,3200,3200,0
|
|
20240723,172600,659237315,3200,3200,3200,3200,0
|
|
20240723,172500,659237315,3200,3200,3200,3200,0
|
|
20240723,172400,659237315,3200,3200,3200,3200,0
|
|
20240723,172300,659237315,3200,3200,3200,3200,0
|
|
20240723,172200,659237315,3200,3200,3200,3200,0
|
|
20240723,172100,659237315,3200,3200,3200,3200,0
|
|
20240723,172000,659237315,3200,3200,3200,3200,0
|
|
20240723,171900,659237315,3200,3200,3200,3200,0
|
|
20240723,171800,659237315,3200,3200,3200,3200,0
|
|
20240723,171700,659237315,3200,3200,3200,3200,0
|
|
20240723,171600,659237315,3200,3200,3200,3200,0
|
|
20240723,171500,659237315,3200,3200,3200,3200,0
|
|
20240723,171400,659237315,3200,3200,3200,3200,0
|
|
20240723,171300,659237315,3200,3200,3200,3200,0
|
|
20240723,171200,659237315,3200,3200,3200,3200,0
|
|
20240723,171100,659237315,3200,3200,3200,3200,4392
|
|
20240723,171000,659237315,3200,3200,3200,3200,0
|
|
20240723,170900,659237315,3200,3200,3200,3200,0
|
|
20240723,170800,659237315,3200,3200,3200,3200,0
|
|
20240723,170700,659237315,3200,3200,3200,3200,0
|
|
20240723,170600,659237315,3200,3200,3200,3200,0
|
|
20240723,170500,659237315,3200,3200,3200,3200,0
|
|
20240723,170400,659237315,3200,3200,3200,3200,0
|
|
20240723,170300,659237315,3200,3200,3200,3200,0
|
|
20240723,170200,659237315,3200,3200,3200,3200,0
|
|
20240723,170100,659237315,3200,3200,3200,3200,0
|
|
20240723,170000,659237315,3200,3200,3200,3200,0
|
|
20240723,165900,659237315,3200,3200,3200,3200,0
|
|
20240723,165800,659237315,3200,3200,3200,3200,0
|
|
20240723,165700,659237315,3200,3200,3200,3200,0
|
|
20240723,165600,659237315,3200,3200,3200,3200,0
|
|
20240723,165500,659237315,3200,3200,3200,3200,0
|
|
20240723,165400,659237315,3200,3200,3200,3200,0
|
|
20240723,165300,659237315,3200,3200,3200,3200,0
|
|
20240723,165200,659237315,3200,3200,3200,3200,0
|
|
20240723,165100,659237315,3200,3200,3200,3200,0
|
|
20240723,165000,659237315,3200,3200,3200,3200,0
|
|
20240723,164900,659237315,3200,3200,3200,3200,0
|
|
20240723,164800,659237315,3200,3200,3200,3200,0
|
|
20240723,164700,659237315,3200,3200,3200,3200,0
|
|
20240723,164600,659237315,3200,3200,3200,3200,0
|
|
20240723,164500,659237315,3200,3200,3200,3200,0
|
|
20240723,164400,659237315,3200,3200,3200,3200,0
|
|
20240723,164300,659237315,3200,3200,3200,3200,0
|
|
20240723,164200,659237315,3200,3200,3200,3200,0
|
|
20240723,164100,659237315,3200,3200,3200,3200,4392
|
|
20240723,164000,659237315,3200,3200,3200,3200,0
|
|
20240723,163900,659237315,3200,3200,3200,3200,0
|
|
20240723,163800,659237315,3200,3200,3200,3200,0
|
|
20240723,163700,659237315,3200,3200,3200,3200,0
|
|
20240723,163600,659237315,3200,3200,3200,3200,0
|
|
20240723,163500,659237315,3200,3200,3200,3200,0
|
|
20240723,163400,659237315,3200,3200,3200,3200,0
|
|
20240723,163300,659237315,3200,3200,3200,3200,0
|
|
20240723,163200,659237315,3200,3200,3200,3200,0
|
|
20240723,163100,659237315,3200,3200,3200,3200,0
|
|
20240723,163000,659237315,3200,3200,3200,3200,0
|
|
20240723,162900,659237315,3200,3200,3200,3200,0
|
|
20240723,162800,659237315,3200,3200,3200,3200,0
|
|
20240723,162700,659237315,3200,3200,3200,3200,0
|
|
20240723,162600,659237315,3200,3200,3200,3200,0
|
|
20240723,162500,659237315,3200,3200,3200,3200,0
|
|
20240723,162400,659237315,3200,3200,3200,3200,0
|
|
20240723,162300,659237315,3200,3200,3200,3200,0
|
|
20240723,162200,659237315,3200,3200,3200,3200,0
|
|
20240723,162100,659237315,3200,3200,3200,3200,0
|
|
20240723,162000,659237315,3200,3200,3200,3200,0
|
|
20240723,161900,659237315,3200,3200,3200,3200,0
|
|
20240723,161800,659237315,3200,3200,3200,3200,0
|
|
20240723,161700,659237315,3200,3200,3200,3200,0
|
|
20240723,161600,659237315,3200,3200,3200,3200,0
|
|
20240723,161500,659237315,3200,3200,3200,3200,0
|
|
20240723,161400,659237315,3200,3200,3200,3200,0
|
|
20240723,161300,659237315,3200,3200,3200,3200,0
|
|
20240723,161200,659237315,3200,3200,3200,3200,0
|
|
20240723,161100,659237315,3200,3200,3200,3200,4392
|
|
20240723,161000,659237315,3200,3200,3200,3200,0
|
|
20240723,160900,659237315,3200,3200,3200,3200,0
|
|
20240723,160800,659237315,3200,3200,3200,3200,0
|
|
20240723,160700,659237315,3200,3200,3200,3200,0
|
|
20240723,160600,659237315,3200,3200,3200,3200,0
|
|
20240723,160500,659237315,3200,3200,3200,3200,0
|
|
20240723,160400,659237315,3200,3200,3200,3200,0
|
|
20240723,160300,659237315,3200,3200,3200,3200,0
|
|
20240723,160200,659237315,3200,3200,3200,3200,0
|
|
20240723,160100,659237315,3200,3200,3200,3200,0
|
|
20240723,160000,659237315,3200,3200,3200,3200,0
|
|
20240723,155900,659237315,3200,3200,3200,3200,0
|
|
20240723,155800,659237315,3200,3200,3200,3200,0
|
|
20240723,155700,659237315,3200,3200,3200,3200,0
|
|
20240723,155600,659237315,3200,3200,3200,3200,0
|
|
20240723,155500,659237315,3200,3200,3200,3200,0
|
|
20240723,155400,659237315,3200,3200,3200,3200,0
|
|
20240723,155300,659237315,3200,3200,3200,3200,0
|
|
20240723,155200,659237315,3200,3200,3200,3200,0
|
|
20240723,155100,659237315,3200,3200,3200,3200,0
|
|
20240723,155000,659237315,3200,3200,3200,3200,0
|
|
20240723,154900,659237315,3200,3200,3200,3200,0
|
|
20240723,154800,659237315,3200,3200,3200,3200,0
|
|
20240723,154700,659237315,3200,3200,3200,3200,0
|
|
20240723,154600,659237315,3200,3200,3200,3200,0
|
|
20240723,154500,659237315,3200,3200,3200,3200,0
|
|
20240723,154400,659237315,3200,3200,3200,3200,0
|
|
20240723,154300,659237315,3200,3200,3200,3200,0
|
|
20240723,154200,659237315,3200,3200,3200,3200,0
|
|
20240723,154100,659237315,3200,3200,3200,3200,4392
|
|
20240723,154000,659237315,3200,3200,3200,3200,0
|
|
20240723,153900,659237315,3200,3200,3200,3200,0
|
|
20240723,153800,659237315,3200,3200,3200,3200,0
|
|
20240723,153700,659237315,3200,3200,3200,3200,0
|
|
20240723,153600,659237315,3200,3200,3200,3200,0
|
|
20240723,153500,659237315,3200,3200,3200,3200,0
|
|
20240723,153400,659237315,3200,3200,3200,3200,0
|
|
20240723,153300,659237315,3200,3200,3200,3200,0
|
|
20240723,153200,659237315,3200,3200,3200,3200,0
|
|
20240723,153100,659237315,3200,3200,3200,3200,0
|
|
20240723,153000,659237315,3200,3200,3200,3200,4392
|
|
20240723,152900,645182915,3205,3205,3205,3205,0
|
|
20240723,152800,645182915,3205,3205,3205,3205,0
|
|
20240723,152700,645182915,3205,3205,3205,3205,0
|
|
20240723,152600,645182915,3205,3205,3205,3205,0
|
|
20240723,152500,645182915,3205,3205,3205,3205,0
|
|
20240723,152400,645182915,3205,3205,3205,3205,0
|
|
20240723,152300,645182915,3205,3205,3205,3205,0
|
|
20240723,152200,645182915,3205,3205,3205,3205,0
|
|
20240723,152100,645182915,3205,3205,3205,3205,0
|
|
20240723,152000,645182915,3205,3205,3205,3205,0
|
|
20240723,151900,645182915,3205,3205,3205,3200,441
|
|
20240723,151800,643771650,3205,3205,3205,3200,1360
|
|
20240723,151700,639419620,3205,3200,3205,3200,517
|
|
20240723,151600,637765195,3205,3195,3205,3195,1442
|
|
20240723,151500,633150935,3195,3200,3200,3195,859
|
|
20240723,151400,630406290,3200,3200,3200,3200,1
|
|
20240723,151300,630403090,3200,3195,3200,3195,158
|
|
20240723,151200,629898275,3200,3200,3205,3195,3399
|
|
20240723,151100,619025440,3200,3200,3205,3200,701
|
|
20240723,151000,616782235,3205,3205,3205,3200,17
|
|
20240723,150900,616727755,3205,3205,3205,3200,120
|
|
20240723,150800,616343740,3205,3205,3205,3205,0
|
|
20240723,150700,616343740,3205,3205,3205,3205,0
|
|
20240723,150600,616343740,3205,3205,3205,3205,0
|
|
20240723,150500,616343740,3205,3205,3205,3205,1
|
|
20240723,150400,616340535,3205,3200,3205,3195,50
|
|
20240723,150300,616180555,3205,3200,3205,3200,334
|
|
20240723,150200,615111750,3205,3200,3205,3200,1540
|
|
20240723,150100,610183745,3205,3205,3205,3200,13
|
|
20240723,150000,610142085,3205,3200,3205,3200,5292
|
|
20240723,145900,593207660,3205,3205,3205,3205,50
|
|
20240723,145800,593047410,3205,3205,3205,3205,0
|
|
20240723,145700,593047410,3205,3205,3205,3205,0
|
|
20240723,145600,593047410,3205,3200,3205,3200,29
|
|
20240723,145500,592954605,3205,3200,3205,3200,1366
|
|
20240723,145400,588583395,3200,3200,3205,3200,391
|
|
20240723,145300,587331935,3205,3200,3205,3195,260
|
|
20240723,145200,586499950,3205,3205,3205,3205,1
|
|
20240723,145100,586496745,3200,3200,3205,3195,714
|
|
20240723,145000,584212205,3205,3200,3205,3195,24
|
|
20240723,144900,584135405,3195,3200,3205,3195,2238
|
|
20240723,144800,576976210,3205,3205,3205,3205,0
|
|
20240723,144700,576976210,3205,3205,3205,3205,0
|
|
20240723,144600,576976210,3205,3205,3205,3200,23
|
|
20240723,144500,576902505,3205,3205,3205,3205,0
|
|
20240723,144400,576902505,3205,3205,3205,3195,7324
|
|
20240723,144300,553481085,3200,3200,3205,3200,261
|
|
20240723,144200,552645875,3205,3205,3205,3205,0
|
|
20240723,144100,552645875,3205,3205,3205,3205,1
|
|
20240723,144000,552642670,3205,3205,3205,3205,2
|
|
20240723,143900,552636260,3205,3205,3205,3205,0
|
|
20240723,143800,552636260,3205,3205,3205,3205,1
|
|
20240723,143700,552633055,3205,3205,3205,3205,23
|
|
20240723,143600,552559340,3205,3200,3205,3200,176
|
|
20240723,143500,551996135,3200,3200,3200,3200,0
|
|
20240723,143400,551996135,3200,3205,3205,3200,10
|
|
20240723,143300,551964090,3200,3210,3210,3200,7587
|
|
20240723,143200,527653500,3210,3210,3210,3210,1
|
|
20240723,143100,527650290,3210,3210,3210,3210,39
|
|
20240723,143000,527525100,3210,3210,3210,3210,0
|
|
20240723,142900,527525100,3210,3210,3210,3210,50
|
|
20240723,142800,527364600,3210,3210,3210,3210,0
|
|
20240723,142700,527364600,3210,3210,3210,3210,11
|
|
20240723,142600,527329290,3205,3205,3205,3205,200
|
|
20240723,142500,526688290,3210,3210,3210,3210,0
|
|
20240723,142400,526688290,3210,3210,3210,3210,0
|
|
20240723,142300,526688290,3210,3210,3210,3210,0
|
|
20240723,142200,526688290,3210,3205,3210,3205,2001
|
|
20240723,142100,520265085,3210,3210,3210,3210,1
|
|
20240723,142000,520261875,3205,3205,3205,3205,299
|
|
20240723,141900,519303580,3210,3205,3210,3205,12
|
|
20240723,141800,519265065,3210,3210,3210,3210,30
|
|
20240723,141700,519168765,3210,3210,3210,3210,0
|
|
20240723,141600,519168765,3210,3210,3210,3210,1
|
|
20240723,141500,519165555,3205,3210,3210,3205,163
|
|
20240723,141400,518643135,3205,3205,3205,3205,86
|
|
20240723,141300,518367505,3210,3210,3210,3210,0
|
|
20240723,141200,518367505,3210,3210,3210,3210,0
|
|
20240723,141100,518367505,3210,3210,3210,3210,30
|
|
20240723,141000,518271205,3210,3210,3210,3210,100
|
|
20240723,140900,517950205,3210,3210,3210,3210,0
|
|
20240723,140800,517950205,3210,3210,3210,3210,0
|
|
20240723,140700,517950205,3210,3210,3210,3210,1
|
|
20240723,140600,517946995,3205,3210,3210,3205,12
|
|
20240723,140500,517908525,3210,3210,3210,3210,102
|
|
20240723,140400,517581105,3210,3210,3210,3210,0
|
|
20240723,140300,517581105,3210,3210,3210,3210,0
|
|
20240723,140200,517581105,3210,3210,3210,3210,0
|
|
20240723,140100,517581105,3210,3210,3210,3210,0
|
|
20240723,140000,517581105,3210,3210,3210,3210,1
|
|
20240723,135900,517577895,3205,3205,3205,3205,13
|
|
20240723,135800,517536230,3210,3210,3210,3210,1
|
|
20240723,135700,517533020,3210,3210,3210,3210,0
|
|
20240723,135600,517533020,3210,3205,3210,3205,411
|
|
20240723,135500,516215760,3205,3205,3205,3205,1
|
|
20240723,135400,516212555,3205,3205,3205,3205,1000
|
|
20240723,135300,513007555,3200,3210,3210,3200,246
|
|
20240723,135200,512219120,3205,3210,3210,3205,21
|
|
20240723,135100,512151715,3205,3210,3210,3205,3
|
|
20240723,135000,512142090,3200,3210,3210,3200,161
|
|
20240723,134900,511625440,3210,3210,3210,3210,1
|
|
20240723,134800,511622230,3200,3210,3210,3200,523
|
|
20240723,134700,509943820,3210,3210,3210,3210,2926
|
|
20240723,134600,500551360,3210,3210,3210,3210,1
|
|
20240723,134500,500548150,3200,3205,3205,3200,1149
|
|
20240723,134400,496866315,3210,3210,3210,3210,1
|
|
20240723,134300,496863105,3210,3210,3210,3210,5
|
|
20240723,134200,496847055,3210,3210,3210,3210,1
|
|
20240723,134100,496843845,3205,3205,3205,3205,0
|
|
20240723,134000,496843845,3205,3210,3210,3205,3
|
|
20240723,133900,496834220,3210,3210,3210,3210,0
|
|
20240723,133800,496834220,3210,3210,3210,3205,223
|
|
20240723,133700,496118495,3210,3210,3210,3210,0
|
|
20240723,133600,496118495,3210,3210,3210,3210,0
|
|
20240723,133500,496118495,3210,3210,3210,3210,0
|
|
20240723,133400,496118495,3210,3210,3210,3210,1
|
|
20240723,133300,496115285,3205,3205,3205,3205,0
|
|
20240723,133200,496115285,3205,3205,3205,3205,195
|
|
20240723,133100,495490310,3205,3205,3205,3205,1
|
|
20240723,133000,495487105,3205,3205,3205,3205,1
|
|
20240723,132900,495483900,3205,3205,3205,3200,610
|
|
20240723,132800,493528895,3205,3205,3205,3205,1
|
|
20240723,132700,493525690,3200,3200,3200,3200,1943
|
|
20240723,132600,487308090,3200,3200,3200,3200,0
|
|
20240723,132500,487308090,3200,3200,3200,3200,1
|
|
20240723,132400,487304890,3200,3200,3200,3200,0
|
|
20240723,132300,487304890,3200,3200,3200,3195,1064
|
|
20240723,132200,483904925,3200,3200,3200,3200,311
|
|
20240723,132100,482909725,3200,3200,3200,3200,165
|
|
20240723,132000,482381725,3200,3200,3200,3200,0
|
|
20240723,131900,482381725,3200,3200,3200,3200,0
|
|
20240723,131800,482381725,3200,3200,3200,3200,2
|
|
20240723,131700,482375325,3200,3200,3200,3200,1
|
|
20240723,131600,482372125,3195,3195,3195,3195,15
|
|
20240723,131500,482324200,3200,3200,3200,3200,1
|
|
20240723,131400,482321000,3195,3200,3200,3195,294
|
|
20240723,131300,481381525,3200,3200,3200,3195,888
|
|
20240723,131200,478541435,3205,3205,3205,3205,1
|
|
20240723,131100,478538230,3200,3200,3200,3200,0
|
|
20240723,131000,478538230,3200,3205,3205,3200,334
|
|
20240723,130900,477469420,3200,3205,3205,3200,1295
|
|
20240723,130800,473320420,3200,3205,3205,3200,1013
|
|
20240723,130700,470073820,3200,3205,3205,3200,349
|
|
20240723,130600,468957015,3200,3200,3200,3200,11
|
|
20240723,130500,468921815,3200,3200,3200,3200,0
|
|
20240723,130400,468921815,3200,3200,3200,3200,0
|
|
20240723,130300,468921815,3200,3205,3205,3200,77
|
|
20240723,130200,468675065,3205,3205,3205,3205,0
|
|
20240723,130100,468675065,3205,3200,3205,3200,55
|
|
20240723,130000,468499060,3205,3205,3205,3205,1
|
|
20240723,125900,468495855,3205,3205,3205,3205,0
|
|
20240723,125800,468495855,3205,3205,3205,3205,0
|
|
20240723,125700,468495855,3205,3205,3205,3205,0
|
|
20240723,125600,468495855,3205,3205,3205,3205,0
|
|
20240723,125500,468495855,3205,3205,3205,3205,0
|
|
20240723,125400,468495855,3205,3205,3205,3200,333
|
|
20240723,125300,467428750,3205,3205,3205,3205,0
|
|
20240723,125200,467428750,3205,3205,3205,3205,3
|
|
20240723,125100,467419135,3205,3205,3205,3205,1
|
|
20240723,125000,467415930,3195,3195,3195,3195,0
|
|
20240723,124900,467415930,3195,3195,3195,3195,0
|
|
20240723,124800,467415930,3195,3195,3195,3195,0
|
|
20240723,124700,467415930,3195,3195,3195,3195,0
|
|
20240723,124600,467415930,3195,3195,3195,3195,0
|
|
20240723,124500,467415930,3195,3195,3195,3195,0
|
|
20240723,124400,467415930,3195,3195,3195,3195,2
|
|
20240723,124300,467409540,3195,3195,3200,3195,1701
|
|
20240723,124200,461967030,3195,3195,3195,3195,0
|
|
20240723,124100,461967030,3195,3200,3200,3195,1455
|
|
20240723,124000,457313070,3205,3205,3205,3205,1
|
|
20240723,123900,457309865,3200,3200,3200,3200,15
|
|
20240723,123800,457261865,3200,3205,3205,3200,86
|
|
20240723,123700,456986260,3205,3205,3205,3205,1
|
|
20240723,123600,456983055,3195,3195,3195,3195,0
|
|
20240723,123500,456983055,3195,3200,3200,3195,1799
|
|
20240723,123400,451235220,3195,3195,3195,3195,156
|
|
20240723,123300,450736800,3200,3205,3205,3200,3628
|
|
20240723,123200,439124625,3210,3210,3210,3210,0
|
|
20240723,123100,439124625,3210,3210,3210,3210,0
|
|
20240723,123000,439124625,3210,3210,3210,3210,40
|
|
20240723,122900,438996225,3210,3210,3210,3210,100
|
|
20240723,122800,438675225,3210,3210,3210,3210,0
|
|
20240723,122700,438675225,3210,3210,3210,3210,0
|
|
20240723,122600,438675225,3210,3210,3210,3210,100
|
|
20240723,122500,438354225,3205,3200,3205,3200,648
|
|
20240723,122400,436280125,3205,3205,3205,3205,1
|
|
20240723,122300,436276920,3200,3200,3200,3200,1
|
|
20240723,122200,436273720,3200,3205,3205,3200,6
|
|
20240723,122100,436254495,3205,3205,3205,3205,0
|
|
20240723,122000,436254495,3205,3205,3205,3200,61
|
|
20240723,121900,436059015,3205,3195,3205,3195,7
|
|
20240723,121800,436036590,3195,3200,3205,3195,741
|
|
20240723,121700,433665455,3195,3200,3200,3195,1724
|
|
20240723,121600,428150570,3200,3195,3200,3195,7
|
|
20240723,121500,428128195,3200,3200,3200,3195,4417
|
|
20240723,121400,413995690,3200,3220,3220,3200,17969
|
|
20240723,121300,356313140,3220,3230,3230,3220,4562
|
|
20240723,121200,341603220,3225,3230,3230,3225,113
|
|
20240723,121100,341238540,3225,3230,3230,3225,22
|
|
20240723,121000,341167490,3235,3235,3235,3225,10726
|
|
20240723,120900,306535360,3235,3235,3235,3235,0
|
|
20240723,120800,306535360,3235,3235,3235,3235,0
|
|
20240723,120700,306535360,3235,3235,3235,3235,1
|
|
20240723,120600,306532125,3230,3235,3235,3230,12
|
|
20240723,120500,306493310,3235,3235,3235,3230,24
|
|
20240723,120400,306415685,3230,3235,3235,3230,554
|
|
20240723,120300,304623765,3235,3235,3235,3230,158
|
|
20240723,120200,304113295,3235,3235,3235,3235,0
|
|
20240723,120100,304113295,3235,3235,3235,3235,0
|
|
20240723,120000,304113295,3235,3235,3235,3235,1
|
|
20240723,115900,304110060,3235,3235,3235,3235,0
|
|
20240723,115800,304110060,3235,3235,3235,3235,1
|
|
20240723,115700,304106825,3230,3230,3230,3230,0
|
|
20240723,115600,304106825,3230,3230,3230,3230,188
|
|
20240723,115500,303499585,3230,3230,3230,3230,236
|
|
20240723,115400,302737305,3230,3230,3230,3230,0
|
|
20240723,115300,302737305,3230,3235,3235,3230,372
|
|
20240723,115200,301534065,3235,3235,3235,3230,166
|
|
20240723,115100,300997780,3235,3235,3235,3235,1
|
|
20240723,115000,300994545,3230,3235,3235,3230,87
|
|
20240723,114900,300713530,3230,3235,3235,3230,105
|
|
20240723,114800,300374330,3235,3235,3235,3230,5265
|
|
20240723,114700,283348360,3235,3235,3235,3235,0
|
|
20240723,114600,283348360,3235,3235,3235,3235,0
|
|
20240723,114500,283348360,3235,3235,3235,3235,0
|
|
20240723,114400,283348360,3235,3235,3235,3235,385
|
|
20240723,114300,282102885,3235,3235,3235,3235,0
|
|
20240723,114200,282102885,3235,3235,3235,3235,0
|
|
20240723,114100,282102885,3235,3235,3235,3235,184
|
|
20240723,114000,281507645,3240,3240,3240,3240,0
|
|
20240723,113900,281507645,3240,3240,3240,3240,0
|
|
20240723,113800,281507645,3240,3240,3240,3240,0
|
|
20240723,113700,281507645,3240,3240,3240,3240,0
|
|
20240723,113600,281507645,3240,3240,3240,3240,0
|
|
20240723,113500,281507645,3240,3240,3240,3240,0
|
|
20240723,113400,281507645,3240,3240,3240,3240,20
|
|
20240723,113300,281442845,3240,3240,3240,3240,0
|
|
20240723,113200,281442845,3240,3235,3240,3235,653
|
|
20240723,113100,279330385,3240,3240,3240,3240,0
|
|
20240723,113000,279330385,3240,3240,3240,3240,0
|
|
20240723,112900,279330385,3240,3240,3240,3240,1
|
|
20240723,112800,279327145,3235,3235,3235,3235,0
|
|
20240723,112700,279327145,3235,3235,3235,3235,0
|
|
20240723,112600,279327145,3235,3235,3240,3235,602
|
|
20240723,112500,277378675,3235,3235,3235,3235,0
|
|
20240723,112400,277378675,3235,3240,3240,3235,58
|
|
20240723,112300,277190795,3235,3235,3235,3235,0
|
|
20240723,112200,277190795,3235,3235,3235,3235,434
|
|
20240723,112100,275786805,3235,3235,3235,3235,0
|
|
20240723,112000,275786805,3235,3235,3235,3235,180
|
|
20240723,111900,275204505,3235,3235,3235,3235,186
|
|
20240723,111800,274602795,3240,3240,3240,3240,0
|
|
20240723,111700,274602795,3240,3240,3240,3240,11
|
|
20240723,111600,274567155,3235,3235,3235,3235,10
|
|
20240723,111500,274534805,3235,3235,3235,3235,133
|
|
20240723,111400,274104550,3235,3235,3240,3235,1819
|
|
20240723,111300,268220035,3235,3240,3240,3235,6
|
|
20240723,111200,268200600,3235,3240,3240,3235,292
|
|
20240723,111100,267255975,3235,3235,3235,3235,0
|
|
20240723,111000,267255975,3235,3240,3240,3235,56
|
|
20240723,110900,267074565,3240,3240,3240,3235,3761
|
|
20240723,110800,254889685,3245,3245,3245,3245,0
|
|
20240723,110700,254889685,3245,3245,3245,3245,0
|
|
20240723,110600,254889685,3245,3245,3245,3245,0
|
|
20240723,110500,254889685,3245,3245,3245,3245,1
|
|
20240723,110400,254886440,3240,3240,3240,3240,86
|
|
20240723,110300,254607800,3245,3245,3245,3245,0
|
|
20240723,110200,254607800,3245,3245,3245,3245,0
|
|
20240723,110100,254607800,3245,3245,3245,3245,1
|
|
20240723,110000,254604555,3240,3240,3240,3240,0
|
|
20240723,105900,254604555,3240,3245,3245,3240,110
|
|
20240723,105800,254247655,3245,3245,3245,3245,0
|
|
20240723,105700,254247655,3245,3245,3245,3245,10
|
|
20240723,105600,254215205,3245,3245,3245,3245,0
|
|
20240723,105500,254215205,3245,3240,3245,3240,2
|
|
20240723,105400,254208720,3240,3240,3240,3240,345
|
|
20240723,105300,253090920,3245,3245,3245,3245,0
|
|
20240723,105200,253090920,3245,3245,3245,3240,169
|
|
20240723,105100,252543350,3240,3245,3245,3240,177
|
|
20240723,105000,251969070,3240,3240,3240,3240,0
|
|
20240723,104900,251969070,3240,3240,3240,3240,0
|
|
20240723,104800,251969070,3240,3245,3245,3240,130
|
|
20240723,104700,251547840,3240,3240,3240,3240,0
|
|
20240723,104600,251547840,3240,3245,3245,3240,117
|
|
20240723,104500,251168755,3240,3240,3240,3240,0
|
|
20240723,104400,251168755,3240,3245,3245,3240,2440
|
|
20240723,104300,243252605,3250,3250,3250,3250,0
|
|
20240723,104200,243252605,3250,3250,3250,3250,0
|
|
20240723,104100,243252605,3250,3250,3250,3250,0
|
|
20240723,104000,243252605,3250,3250,3250,3250,0
|
|
20240723,103900,243252605,3250,3250,3250,3250,1
|
|
20240723,103800,243249355,3250,3250,3250,3250,3
|
|
20240723,103700,243239605,3245,3250,3250,3245,277
|
|
20240723,103600,242340490,3245,3245,3245,3245,167
|
|
20240723,103500,241798575,3245,3245,3245,3245,0
|
|
20240723,103400,241798575,3245,3250,3250,3245,1109
|
|
20240723,103300,238199865,3250,3250,3250,3250,1
|
|
20240723,103200,238196615,3245,3245,3245,3245,0
|
|
20240723,103100,238196615,3245,3245,3245,3245,382
|
|
20240723,103000,236957025,3250,3250,3250,3250,0
|
|
20240723,102900,236957025,3250,3250,3250,3250,0
|
|
20240723,102800,236957025,3250,3250,3250,3250,0
|
|
20240723,102700,236957025,3250,3250,3250,3250,0
|
|
20240723,102600,236957025,3250,3250,3250,3245,6
|
|
20240723,102500,236937530,3240,3250,3250,3240,22
|
|
20240723,102400,236866050,3250,3250,3250,3250,1
|
|
20240723,102300,236862800,3240,3240,3240,3240,221
|
|
20240723,102200,236146760,3240,3250,3250,3240,22
|
|
20240723,102100,236075280,3250,3250,3250,3250,10
|
|
20240723,102000,236042780,3240,3240,3240,3240,0
|
|
20240723,101900,236042780,3240,3240,3240,3235,13484
|
|
20240723,101800,192355860,3235,3240,3240,3235,1633
|
|
20240723,101700,187066995,3235,3240,3240,3235,24
|
|
20240723,101600,186989245,3235,3240,3240,3235,370
|
|
20240723,101500,185791695,3235,3240,3240,3235,841
|
|
20240723,101400,183069330,3235,3240,3240,3235,159
|
|
20240723,101300,182554450,3240,3240,3250,3235,7182
|
|
20240723,101200,159294060,3240,3250,3250,3240,6866
|
|
20240723,101100,137018445,3245,3255,3255,3245,5980
|
|
20240723,101000,117585705,3250,3255,3255,3250,2691
|
|
20240723,100900,108832225,3250,3280,3280,3250,18237
|
|
20240723,100800,49155155,3280,3280,3280,3280,0
|
|
20240723,100700,49155155,3280,3285,3285,3280,111
|
|
20240723,100600,48790575,3285,3285,3285,3285,0
|
|
20240723,100500,48790575,3285,3285,3285,3285,0
|
|
20240723,100400,48790575,3285,3285,3285,3285,0
|
|
20240723,100300,48790575,3285,3285,3285,3285,0
|
|
20240723,100200,48790575,3285,3285,3285,3285,0
|
|
20240723,100100,48790575,3285,3285,3285,3285,5
|
|
20240723,100000,48774150,3280,3285,3285,3280,3
|
|
20240723,095900,48764305,3285,3285,3285,3280,73
|
|
20240723,095800,48524855,3285,3285,3285,3285,1
|
|
20240723,095700,48521570,3285,3285,3285,3280,50
|
|
20240723,095600,48357345,3285,3285,3285,3285,0
|
|
20240723,095500,48357345,3285,3285,3285,3285,0
|
|
20240723,095400,48357345,3285,3285,3285,3285,1
|
|
20240723,095300,48354060,3285,3285,3285,3285,0
|
|
20240723,095200,48354060,3285,3285,3285,3280,31
|
|
20240723,095100,48252240,3285,3285,3285,3280,504
|
|
20240723,095000,46597865,3285,3280,3285,3280,2
|
|
20240723,094900,46591300,3285,3285,3285,3280,1064
|
|
20240723,094800,43096875,3285,3285,3285,3280,103
|
|
20240723,094700,42759025,3280,3280,3280,3280,40
|
|
20240723,094600,42627825,3280,3280,3285,3280,367
|
|
20240723,094500,41424060,3280,3285,3285,3280,1100
|
|
20240723,094400,37811245,3290,3290,3290,3290,0
|
|
20240723,094300,37811245,3290,3285,3290,3285,2
|
|
20240723,094200,37804670,3285,3285,3285,3285,0
|
|
20240723,094100,37804670,3285,3285,3285,3285,0
|
|
20240723,094000,37804670,3285,3285,3285,3285,0
|
|
20240723,093900,37804670,3285,3285,3285,3285,0
|
|
20240723,093800,37804670,3285,3285,3285,3285,0
|
|
20240723,093700,37804670,3285,3285,3285,3285,0
|
|
20240723,093600,37804670,3285,3285,3285,3285,5
|
|
20240723,093500,37788245,3290,3285,3290,3285,235
|
|
20240723,093400,37015270,3290,3290,3290,3290,0
|
|
20240723,093300,37015270,3290,3290,3290,3290,0
|
|
20240723,093200,37015270,3290,3290,3290,3290,0
|
|
20240723,093100,37015270,3290,3290,3290,3290,0
|
|
20240723,093000,37015270,3290,3290,3290,3290,0
|
|
20240723,092900,37015270,3290,3290,3290,3290,20
|
|
20240723,092800,36949470,3290,3290,3290,3290,51
|
|
20240723,092700,36781680,3290,3290,3290,3290,1
|
|
20240723,092600,36778390,3290,3290,3290,3290,1
|
|
20240723,092500,36775100,3285,3290,3290,3285,149
|
|
20240723,092400,36285130,3285,3285,3290,3280,445
|
|
20240723,092300,34822795,3285,3280,3285,3280,359
|
|
20240723,092200,33644715,3285,3285,3285,3280,57
|
|
20240723,092100,33457495,3280,3285,3285,3280,50
|
|
20240723,092000,33293270,3285,3290,3295,3280,1873
|
|
20240723,091900,27139120,3290,3285,3290,3285,6
|
|
20240723,091800,27119405,3290,3290,3290,3290,1
|
|
20240723,091700,27116115,3285,3290,3290,3285,299
|
|
20240723,091600,26133470,3290,3290,3290,3285,2859
|
|
20240723,091500,16731365,3295,3290,3295,3290,72
|
|
20240723,091400,16494350,3295,3290,3295,3290,5
|
|
20240723,091300,16477885,3295,3295,3295,3295,15
|
|
20240723,091200,16428460,3290,3295,3295,3290,12
|
|
20240723,091100,16388975,3295,3290,3295,3290,88
|
|
20240723,091000,16099100,3295,3295,3295,3290,453
|
|
20240723,090900,14606710,3295,3290,3295,3290,602
|
|
20240723,090800,12626110,3295,3290,3295,3290,244
|
|
20240723,090700,11823335,3290,3295,3295,3290,216
|
|
20240723,090600,11112690,3290,3290,3295,3290,265
|
|
20240723,090500,10239835,3295,3285,3295,3285,6
|
|
20240723,090400,10220115,3295,3290,3295,3290,503
|
|
20240723,090300,8565235,3290,3285,3290,3285,293
|
|
20240723,090200,7602710,3290,3290,3290,3285,104
|
|
20240723,090100,7260560,3290,3285,3290,3285,313
|
|
20240723,090000,6232345,3285,3275,3285,3275,1903
|