619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191600,141881780,9980,9980,9980,9980,373
|
|
20240723,191500,141881780,9980,9980,9980,9980,0
|
|
20240723,191400,141881780,9980,9980,9980,9980,0
|
|
20240723,191300,141881780,9980,9980,9980,9980,0
|
|
20240723,191200,141881780,9980,9980,9980,9980,0
|
|
20240723,191100,141881780,9980,9980,9980,9980,0
|
|
20240723,191000,141881780,9980,9980,9980,9980,0
|
|
20240723,190900,141881780,9980,9980,9980,9980,0
|
|
20240723,190800,141881780,9980,9980,9980,9980,0
|
|
20240723,190700,141881780,9980,9980,9980,9980,0
|
|
20240723,190600,141881780,9980,9980,9980,9980,0
|
|
20240723,190500,141881780,9980,9980,9980,9980,0
|
|
20240723,190400,141881780,9980,9980,9980,9980,0
|
|
20240723,190300,141881780,9980,9980,9980,9980,0
|
|
20240723,190200,141881780,9980,9980,9980,9980,0
|
|
20240723,190100,141881780,9980,9980,9980,9980,0
|
|
20240723,190000,141881780,9980,9980,9980,9980,0
|
|
20240723,185900,141881780,9980,9980,9980,9980,0
|
|
20240723,185800,141881780,9980,9980,9980,9980,0
|
|
20240723,185700,141881780,9980,9980,9980,9980,0
|
|
20240723,185600,141881780,9980,9980,9980,9980,0
|
|
20240723,185500,141881780,9980,9980,9980,9980,0
|
|
20240723,185400,141881780,9980,9980,9980,9980,0
|
|
20240723,185300,141881780,9980,9980,9980,9980,0
|
|
20240723,185200,141881780,9980,9980,9980,9980,0
|
|
20240723,185100,141881780,9980,9980,9980,9980,0
|
|
20240723,185000,141881780,9980,9980,9980,9980,0
|
|
20240723,184900,141881780,9980,9980,9980,9980,0
|
|
20240723,184800,141881780,9980,9980,9980,9980,0
|
|
20240723,184700,141881780,9980,9980,9980,9980,0
|
|
20240723,184600,141881780,9980,9980,9980,9980,373
|
|
20240723,184500,141881780,9980,9980,9980,9980,0
|
|
20240723,184400,141881780,9980,9980,9980,9980,0
|
|
20240723,184300,141881780,9980,9980,9980,9980,0
|
|
20240723,184200,141881780,9980,9980,9980,9980,0
|
|
20240723,184100,141881780,9980,9980,9980,9980,0
|
|
20240723,184000,141881780,9980,9980,9980,9980,0
|
|
20240723,183900,141881780,9980,9980,9980,9980,0
|
|
20240723,183800,141881780,9980,9980,9980,9980,0
|
|
20240723,183700,141881780,9980,9980,9980,9980,0
|
|
20240723,183600,141881780,9980,9980,9980,9980,0
|
|
20240723,183500,141881780,9980,9980,9980,9980,0
|
|
20240723,183400,141881780,9980,9980,9980,9980,0
|
|
20240723,183300,141881780,9980,9980,9980,9980,0
|
|
20240723,183200,141881780,9980,9980,9980,9980,0
|
|
20240723,183100,141881780,9980,9980,9980,9980,0
|
|
20240723,183000,141881780,9980,9980,9980,9980,0
|
|
20240723,182900,141881780,9980,9980,9980,9980,0
|
|
20240723,182800,141881780,9980,9980,9980,9980,0
|
|
20240723,182700,141881780,9980,9980,9980,9980,0
|
|
20240723,182600,141881780,9980,9980,9980,9980,0
|
|
20240723,182500,141881780,9980,9980,9980,9980,0
|
|
20240723,182400,141881780,9980,9980,9980,9980,0
|
|
20240723,182300,141881780,9980,9980,9980,9980,0
|
|
20240723,182200,141881780,9980,9980,9980,9980,0
|
|
20240723,182100,141881780,9980,9980,9980,9980,0
|
|
20240723,182000,141881780,9980,9980,9980,9980,0
|
|
20240723,181900,141881780,9980,9980,9980,9980,0
|
|
20240723,181800,141881780,9980,9980,9980,9980,0
|
|
20240723,181700,141881780,9980,9980,9980,9980,0
|
|
20240723,181600,141881780,9980,9980,9980,9980,373
|
|
20240723,181500,141881780,9980,9980,9980,9980,0
|
|
20240723,181400,141881780,9980,9980,9980,9980,0
|
|
20240723,181300,141881780,9980,9980,9980,9980,0
|
|
20240723,181200,141881780,9980,9980,9980,9980,0
|
|
20240723,181100,141881780,9980,9980,9980,9980,0
|
|
20240723,181000,141881780,9980,9980,9980,9980,0
|
|
20240723,180900,141881780,9980,9980,9980,9980,0
|
|
20240723,180800,141881780,9980,9980,9980,9980,0
|
|
20240723,180700,141881780,9980,9980,9980,9980,0
|
|
20240723,180600,141881780,9980,9980,9980,9980,0
|
|
20240723,180500,141881780,9980,9980,9980,9980,0
|
|
20240723,180400,141881780,9980,9980,9980,9980,0
|
|
20240723,180300,141881780,9980,9980,9980,9980,0
|
|
20240723,180200,141881780,9980,9980,9980,9980,0
|
|
20240723,180100,141881780,9980,9980,9980,9980,0
|
|
20240723,180000,141881780,9980,9980,9980,9980,0
|
|
20240723,175900,141881780,9980,9980,9980,9980,0
|
|
20240723,175800,141881780,9980,9980,9980,9980,0
|
|
20240723,175700,141881780,9980,9980,9980,9980,0
|
|
20240723,175600,141881780,9980,9980,9980,9980,0
|
|
20240723,175500,141881780,9980,9980,9980,9980,0
|
|
20240723,175400,141881780,9980,9980,9980,9980,0
|
|
20240723,175300,141881780,9980,9980,9980,9980,0
|
|
20240723,175200,141881780,9980,9980,9980,9980,0
|
|
20240723,175100,141881780,9980,9980,9980,9980,0
|
|
20240723,175000,141881780,9980,9980,9980,9980,0
|
|
20240723,174900,141881780,9980,9980,9980,9980,0
|
|
20240723,174800,141881780,9980,9980,9980,9980,0
|
|
20240723,174700,141881780,9980,9980,9980,9980,0
|
|
20240723,174600,141881780,9980,9980,9980,9980,373
|
|
20240723,174500,141881780,9980,9980,9980,9980,0
|
|
20240723,174400,141881780,9980,9980,9980,9980,0
|
|
20240723,174300,141881780,9980,9980,9980,9980,0
|
|
20240723,174200,141881780,9980,9980,9980,9980,0
|
|
20240723,174100,141881780,9980,9980,9980,9980,0
|
|
20240723,174000,141881780,9980,9980,9980,9980,0
|
|
20240723,173900,141881780,9980,9980,9980,9980,0
|
|
20240723,173800,141881780,9980,9980,9980,9980,0
|
|
20240723,173700,141881780,9980,9980,9980,9980,0
|
|
20240723,173600,141881780,9980,9980,9980,9980,0
|
|
20240723,173500,141881780,9980,9980,9980,9980,0
|
|
20240723,173400,141881780,9980,9980,9980,9980,0
|
|
20240723,173300,141881780,9980,9980,9980,9980,0
|
|
20240723,173200,141881780,9980,9980,9980,9980,0
|
|
20240723,173100,141881780,9980,9980,9980,9980,0
|
|
20240723,173000,141881780,9980,9980,9980,9980,0
|
|
20240723,172900,141881780,9980,9980,9980,9980,0
|
|
20240723,172800,141881780,9980,9980,9980,9980,0
|
|
20240723,172700,141881780,9980,9980,9980,9980,0
|
|
20240723,172600,141881780,9980,9980,9980,9980,0
|
|
20240723,172500,141881780,9980,9980,9980,9980,0
|
|
20240723,172400,141881780,9980,9980,9980,9980,0
|
|
20240723,172300,141881780,9980,9980,9980,9980,0
|
|
20240723,172200,141881780,9980,9980,9980,9980,0
|
|
20240723,172100,141881780,9980,9980,9980,9980,0
|
|
20240723,172000,141881780,9980,9980,9980,9980,0
|
|
20240723,171900,141881780,9980,9980,9980,9980,0
|
|
20240723,171800,141881780,9980,9980,9980,9980,0
|
|
20240723,171700,141881780,9980,9980,9980,9980,0
|
|
20240723,171600,141881780,9980,9980,9980,9980,373
|
|
20240723,171500,141881780,9980,9980,9980,9980,0
|
|
20240723,171400,141881780,9980,9980,9980,9980,0
|
|
20240723,171300,141881780,9980,9980,9980,9980,0
|
|
20240723,171200,141881780,9980,9980,9980,9980,0
|
|
20240723,171100,141881780,9980,9980,9980,9980,0
|
|
20240723,171000,141881780,9980,9980,9980,9980,0
|
|
20240723,170900,141881780,9980,9980,9980,9980,0
|
|
20240723,170800,141881780,9980,9980,9980,9980,0
|
|
20240723,170700,141881780,9980,9980,9980,9980,0
|
|
20240723,170600,141881780,9980,9980,9980,9980,0
|
|
20240723,170500,141881780,9980,9980,9980,9980,0
|
|
20240723,170400,141881780,9980,9980,9980,9980,0
|
|
20240723,170300,141881780,9980,9980,9980,9980,0
|
|
20240723,170200,141881780,9980,9980,9980,9980,0
|
|
20240723,170100,141881780,9980,9980,9980,9980,0
|
|
20240723,170000,141881780,9980,9980,9980,9980,0
|
|
20240723,165900,141881780,9980,9980,9980,9980,0
|
|
20240723,165800,141881780,9980,9980,9980,9980,0
|
|
20240723,165700,141881780,9980,9980,9980,9980,0
|
|
20240723,165600,141881780,9980,9980,9980,9980,0
|
|
20240723,165500,141881780,9980,9980,9980,9980,0
|
|
20240723,165400,141881780,9980,9980,9980,9980,0
|
|
20240723,165300,141881780,9980,9980,9980,9980,0
|
|
20240723,165200,141881780,9980,9980,9980,9980,0
|
|
20240723,165100,141881780,9980,9980,9980,9980,0
|
|
20240723,165000,141881780,9980,9980,9980,9980,0
|
|
20240723,164900,141881780,9980,9980,9980,9980,0
|
|
20240723,164800,141881780,9980,9980,9980,9980,0
|
|
20240723,164700,141881780,9980,9980,9980,9980,0
|
|
20240723,164600,141881780,9980,9980,9980,9980,373
|
|
20240723,164500,141881780,9980,9980,9980,9980,0
|
|
20240723,164400,141881780,9980,9980,9980,9980,0
|
|
20240723,164300,141881780,9980,9980,9980,9980,0
|
|
20240723,164200,141881780,9980,9980,9980,9980,0
|
|
20240723,164100,141881780,9980,9980,9980,9980,0
|
|
20240723,164000,141881780,9980,9980,9980,9980,0
|
|
20240723,163900,141881780,9980,9980,9980,9980,0
|
|
20240723,163800,141881780,9980,9980,9980,9980,0
|
|
20240723,163700,141881780,9980,9980,9980,9980,0
|
|
20240723,163600,141881780,9980,9980,9980,9980,0
|
|
20240723,163500,141881780,9980,9980,9980,9980,0
|
|
20240723,163400,141881780,9980,9980,9980,9980,0
|
|
20240723,163300,141881780,9980,9980,9980,9980,0
|
|
20240723,163200,141881780,9980,9980,9980,9980,0
|
|
20240723,163100,141881780,9980,9980,9980,9980,0
|
|
20240723,163000,141881780,9980,9980,9980,9980,0
|
|
20240723,162900,141881780,9980,9980,9980,9980,0
|
|
20240723,162800,141881780,9980,9980,9980,9980,0
|
|
20240723,162700,141881780,9980,9980,9980,9980,0
|
|
20240723,162600,141881780,9980,9980,9980,9980,0
|
|
20240723,162500,141881780,9980,9980,9980,9980,0
|
|
20240723,162400,141881780,9980,9980,9980,9980,0
|
|
20240723,162300,141881780,9980,9980,9980,9980,0
|
|
20240723,162200,141881780,9980,9980,9980,9980,0
|
|
20240723,162100,141881780,9980,9980,9980,9980,0
|
|
20240723,162000,141881780,9980,9980,9980,9980,0
|
|
20240723,161900,141881780,9980,9980,9980,9980,0
|
|
20240723,161800,141881780,9980,9980,9980,9980,0
|
|
20240723,161700,141881780,9980,9980,9980,9980,0
|
|
20240723,161600,141881780,9980,9980,9980,9980,373
|
|
20240723,161500,141881780,9980,9980,9980,9980,0
|
|
20240723,161400,141881780,9980,9980,9980,9980,0
|
|
20240723,161300,141881780,9980,9980,9980,9980,0
|
|
20240723,161200,141881780,9980,9980,9980,9980,0
|
|
20240723,161100,141881780,9980,9980,9980,9980,0
|
|
20240723,161000,141881780,9980,9980,9980,9980,0
|
|
20240723,160900,141881780,9980,9980,9980,9980,0
|
|
20240723,160800,141881780,9980,9980,9980,9980,0
|
|
20240723,160700,141881780,9980,9980,9980,9980,0
|
|
20240723,160600,141881780,9980,9980,9980,9980,0
|
|
20240723,160500,141881780,9980,9980,9980,9980,0
|
|
20240723,160400,141881780,9980,9980,9980,9980,0
|
|
20240723,160300,141881780,9980,9980,9980,9980,0
|
|
20240723,160200,141881780,9980,9980,9980,9980,0
|
|
20240723,160100,141881780,9980,9980,9980,9980,0
|
|
20240723,160000,141881780,9980,9980,9980,9980,0
|
|
20240723,155900,141881780,9980,9980,9980,9980,0
|
|
20240723,155800,141881780,9980,9980,9980,9980,0
|
|
20240723,155700,141881780,9980,9980,9980,9980,0
|
|
20240723,155600,141881780,9980,9980,9980,9980,0
|
|
20240723,155500,141881780,9980,9980,9980,9980,0
|
|
20240723,155400,141881780,9980,9980,9980,9980,0
|
|
20240723,155300,141881780,9980,9980,9980,9980,0
|
|
20240723,155200,141881780,9980,9980,9980,9980,0
|
|
20240723,155100,141881780,9980,9980,9980,9980,0
|
|
20240723,155000,141881780,9980,9980,9980,9980,0
|
|
20240723,154900,141881780,9980,9980,9980,9980,0
|
|
20240723,154800,141881780,9980,9980,9980,9980,0
|
|
20240723,154700,141881780,9980,9980,9980,9980,0
|
|
20240723,154600,141881780,9980,9980,9980,9980,373
|
|
20240723,154500,141881780,9980,9980,9980,9980,0
|
|
20240723,154400,141881780,9980,9980,9980,9980,0
|
|
20240723,154300,141881780,9980,9980,9980,9980,0
|
|
20240723,154200,141881780,9980,9980,9980,9980,0
|
|
20240723,154100,141881780,9980,9980,9980,9980,0
|
|
20240723,154000,141881780,9980,9980,9980,9980,0
|
|
20240723,153900,141881780,9980,9980,9980,9980,0
|
|
20240723,153800,141881780,9980,9980,9980,9980,0
|
|
20240723,153700,141881780,9980,9980,9980,9980,0
|
|
20240723,153600,141881780,9980,9980,9980,9980,0
|
|
20240723,153500,141881780,9980,9980,9980,9980,0
|
|
20240723,153400,141881780,9980,9980,9980,9980,0
|
|
20240723,153300,141881780,9980,9980,9980,9980,0
|
|
20240723,153200,141881780,9980,9980,9980,9980,0
|
|
20240723,153100,141881780,9980,9980,9980,9980,0
|
|
20240723,153000,141881780,9980,9980,9980,9980,373
|
|
20240723,152900,138159240,9990,9990,9990,9990,0
|
|
20240723,152800,138159240,9990,9990,9990,9990,0
|
|
20240723,152700,138159240,9990,9990,9990,9990,0
|
|
20240723,152600,138159240,9990,9990,9990,9990,0
|
|
20240723,152500,138159240,9990,9990,9990,9990,0
|
|
20240723,152400,138159240,9990,9990,9990,9990,0
|
|
20240723,152300,138159240,9990,9990,9990,9990,0
|
|
20240723,152200,138159240,9990,9990,9990,9990,0
|
|
20240723,152100,138159240,9990,9990,9990,9990,0
|
|
20240723,152000,138159240,9990,9990,9990,9990,0
|
|
20240723,151900,138159240,9990,9980,9990,9980,48
|
|
20240723,151800,137680040,9960,9960,9960,9960,1
|
|
20240723,151700,137670080,9960,9960,9960,9960,1
|
|
20240723,151600,137660120,9980,9980,9980,9980,77
|
|
20240723,151500,136891660,9970,9970,9970,9970,123
|
|
20240723,151400,135665350,9990,9990,9990,9990,0
|
|
20240723,151300,135665350,9990,9970,9990,9970,17
|
|
20240723,151200,135495570,9970,9970,9970,9970,1
|
|
20240723,151100,135485600,9970,9970,9970,9970,0
|
|
20240723,151000,135485600,9970,9970,9980,9970,33
|
|
20240723,150900,135156580,9980,9970,9980,9970,158
|
|
20240723,150800,133581310,9970,9960,9970,9960,2
|
|
20240723,150700,133561380,9950,9960,9960,9950,82
|
|
20240723,150600,132745020,9960,9960,9960,9960,0
|
|
20240723,150500,132745020,9960,9970,9970,9960,2
|
|
20240723,150400,132725090,9970,9970,9970,9970,0
|
|
20240723,150300,132725090,9970,9970,9970,9970,2
|
|
20240723,150200,132705150,9980,9980,9980,9980,0
|
|
20240723,150100,132705150,9980,9970,9980,9970,2
|
|
20240723,150000,132685200,9980,9970,9980,9970,3
|
|
20240723,145900,132655270,9980,9970,9980,9970,192
|
|
20240723,145800,130741020,9960,9960,9960,9960,1
|
|
20240723,145700,130731060,9960,9960,9960,9960,0
|
|
20240723,145600,130731060,9960,9970,9970,9960,3
|
|
20240723,145500,130701160,9970,9960,9970,9960,258
|
|
20240723,145400,128128930,9970,10000,10000,9950,1846
|
|
20240723,145300,109749810,9990,9990,9990,9990,1
|
|
20240723,145200,109739820,9980,9980,9980,9980,1
|
|
20240723,145100,109729840,10000,9990,10000,9990,2
|
|
20240723,145000,109709850,9990,9990,10000,9970,259
|
|
20240723,144900,107125840,9990,10000,10000,9990,51
|
|
20240723,144800,106615850,9990,9990,9990,9990,0
|
|
20240723,144700,106615850,9990,9990,9990,9990,2
|
|
20240723,144600,106595870,9990,9990,9990,9990,0
|
|
20240723,144500,106595870,9990,9990,9990,9990,1
|
|
20240723,144400,106585880,10000,10000,10000,10000,0
|
|
20240723,144300,106585880,10000,10000,10000,10000,8
|
|
20240723,144200,106505880,10000,10000,10000,10000,50
|
|
20240723,144100,106005880,9990,10000,10000,9990,301
|
|
20240723,144000,102998880,10000,10000,10000,10000,3
|
|
20240723,143900,102968880,10000,10000,10000,10000,181
|
|
20240723,143800,101158880,10000,10000,10000,10000,394
|
|
20240723,143700,97218880,10000,10000,10000,10000,1
|
|
20240723,143600,97208880,10000,10000,10000,10000,0
|
|
20240723,143500,97208880,10000,10000,10000,10000,0
|
|
20240723,143400,97208880,10000,10000,10000,10000,0
|
|
20240723,143300,97208880,10000,10000,10000,10000,24
|
|
20240723,143200,96968880,10010,10010,10010,10010,40
|
|
20240723,143100,96568480,10000,10000,10000,10000,0
|
|
20240723,143000,96568480,10000,10000,10000,10000,0
|
|
20240723,142900,96568480,10000,10000,10000,10000,0
|
|
20240723,142800,96568480,10000,10000,10000,10000,0
|
|
20240723,142700,96568480,10000,10000,10000,10000,0
|
|
20240723,142600,96568480,10000,10000,10000,10000,0
|
|
20240723,142500,96568480,10000,10000,10000,10000,0
|
|
20240723,142400,96568480,10000,10000,10000,10000,1
|
|
20240723,142300,96558480,10010,10010,10010,10010,0
|
|
20240723,142200,96558480,10010,10010,10010,10010,0
|
|
20240723,142100,96558480,10010,10010,10010,10010,0
|
|
20240723,142000,96558480,10010,10010,10010,10010,90
|
|
20240723,141900,95657580,10010,10010,10010,10010,0
|
|
20240723,141800,95657580,10010,10010,10010,10010,18
|
|
20240723,141700,95477400,10010,10010,10010,10010,0
|
|
20240723,141600,95477400,10010,10010,10010,10010,0
|
|
20240723,141500,95477400,10010,10010,10010,10010,0
|
|
20240723,141400,95477400,10010,10010,10010,10010,0
|
|
20240723,141300,95477400,10010,10010,10010,10010,0
|
|
20240723,141200,95477400,10010,10010,10010,10010,0
|
|
20240723,141100,95477400,10010,10010,10010,10010,0
|
|
20240723,141000,95477400,10010,10010,10010,10010,0
|
|
20240723,140900,95477400,10010,10010,10010,10010,0
|
|
20240723,140800,95477400,10010,10010,10010,10010,0
|
|
20240723,140700,95477400,10010,10010,10010,10010,0
|
|
20240723,140600,95477400,10010,10010,10010,10010,0
|
|
20240723,140500,95477400,10010,10010,10010,10010,0
|
|
20240723,140400,95477400,10010,10010,10010,10010,0
|
|
20240723,140300,95477400,10010,10010,10010,10010,0
|
|
20240723,140200,95477400,10010,10010,10010,10010,5
|
|
20240723,140100,95427350,10010,10010,10010,10010,0
|
|
20240723,140000,95427350,10010,10010,10010,10010,0
|
|
20240723,135900,95427350,10010,10010,10010,10010,5
|
|
20240723,135800,95377300,10010,10000,10010,10000,3
|
|
20240723,135700,95347280,10010,10010,10010,10010,0
|
|
20240723,135600,95347280,10010,10010,10010,10010,0
|
|
20240723,135500,95347280,10010,10010,10010,10010,0
|
|
20240723,135400,95347280,10010,10010,10010,10010,0
|
|
20240723,135300,95347280,10010,10010,10010,10010,0
|
|
20240723,135200,95347280,10010,10010,10010,10010,0
|
|
20240723,135100,95347280,10010,10010,10010,10010,0
|
|
20240723,135000,95347280,10010,10010,10010,10010,0
|
|
20240723,134900,95347280,10010,10010,10010,10010,0
|
|
20240723,134800,95347280,10010,10010,10010,10010,5
|
|
20240723,134700,95297230,10010,10010,10010,10010,0
|
|
20240723,134600,95297230,10010,10010,10010,10010,0
|
|
20240723,134500,95297230,10010,10010,10010,10010,0
|
|
20240723,134400,95297230,10010,10010,10010,10010,0
|
|
20240723,134300,95297230,10010,10010,10010,10010,0
|
|
20240723,134200,95297230,10010,10010,10010,10010,0
|
|
20240723,134100,95297230,10010,10010,10010,10010,0
|
|
20240723,134000,95297230,10010,10010,10010,10010,0
|
|
20240723,133900,95297230,10010,10010,10010,10010,0
|
|
20240723,133800,95297230,10010,10010,10010,10010,0
|
|
20240723,133700,95297230,10010,10010,10010,10010,0
|
|
20240723,133600,95297230,10010,10010,10010,10010,0
|
|
20240723,133500,95297230,10010,10010,10010,10010,0
|
|
20240723,133400,95297230,10010,10010,10010,10010,0
|
|
20240723,133300,95297230,10010,10010,10010,10010,1
|
|
20240723,133200,95287220,10000,10000,10000,10000,1
|
|
20240723,133100,95277220,10000,10000,10000,10000,0
|
|
20240723,133000,95277220,10000,10000,10000,10000,0
|
|
20240723,132900,95277220,10000,10000,10000,10000,1
|
|
20240723,132800,95267220,10020,10020,10020,10020,0
|
|
20240723,132700,95267220,10020,10020,10020,10020,0
|
|
20240723,132600,95267220,10020,10020,10020,10020,0
|
|
20240723,132500,95267220,10020,10020,10020,10020,0
|
|
20240723,132400,95267220,10020,10020,10020,10020,0
|
|
20240723,132300,95267220,10020,10020,10020,10020,0
|
|
20240723,132200,95267220,10020,10020,10020,10020,0
|
|
20240723,132100,95267220,10020,10020,10020,10020,0
|
|
20240723,132000,95267220,10020,10020,10020,10020,0
|
|
20240723,131900,95267220,10020,10020,10020,10020,0
|
|
20240723,131800,95267220,10020,10020,10020,10020,0
|
|
20240723,131700,95267220,10020,10020,10020,10020,0
|
|
20240723,131600,95267220,10020,10020,10020,10020,0
|
|
20240723,131500,95267220,10020,10010,10020,10010,2
|
|
20240723,131400,95247190,10020,10020,10020,10020,0
|
|
20240723,131300,95247190,10020,10020,10020,10020,0
|
|
20240723,131200,95247190,10020,10020,10020,10020,0
|
|
20240723,131100,95247190,10020,10020,10020,10020,0
|
|
20240723,131000,95247190,10020,10020,10020,10020,0
|
|
20240723,130900,95247190,10020,10020,10020,10020,0
|
|
20240723,130800,95247190,10020,10000,10020,10000,2
|
|
20240723,130700,95227170,9990,9990,9990,9990,0
|
|
20240723,130600,95227170,9990,9990,9990,9990,0
|
|
20240723,130500,95227170,9990,10010,10010,9990,50
|
|
20240723,130400,94727610,10020,10000,10020,10000,2
|
|
20240723,130300,94707590,9990,10010,10010,9990,50
|
|
20240723,130200,94207970,10030,10030,10030,10030,0
|
|
20240723,130100,94207970,10030,10030,10030,10030,0
|
|
20240723,130000,94207970,10030,10010,10030,10010,2
|
|
20240723,125900,94187930,10010,10010,10010,10010,0
|
|
20240723,125800,94187930,10010,9990,10010,9990,4
|
|
20240723,125700,94147940,9990,9990,9990,9990,0
|
|
20240723,125600,94147940,9990,10000,10000,9990,400
|
|
20240723,125500,90151020,10000,10000,10000,10000,0
|
|
20240723,125400,90151020,10000,10000,10000,10000,0
|
|
20240723,125300,90151020,10000,10000,10000,10000,0
|
|
20240723,125200,90151020,10000,10000,10000,10000,0
|
|
20240723,125100,90151020,10000,10000,10000,10000,0
|
|
20240723,125000,90151020,10000,10000,10000,10000,0
|
|
20240723,124900,90151020,10000,10000,10000,10000,0
|
|
20240723,124800,90151020,10000,10000,10000,10000,0
|
|
20240723,124700,90151020,10000,10000,10000,10000,0
|
|
20240723,124600,90151020,10000,10000,10000,10000,0
|
|
20240723,124500,90151020,10000,10000,10000,10000,210
|
|
20240723,124400,88051020,10000,10000,10000,10000,0
|
|
20240723,124300,88051020,10000,10000,10000,10000,0
|
|
20240723,124200,88051020,10000,10010,10010,10000,20
|
|
20240723,124100,87850860,10030,10030,10030,10030,0
|
|
20240723,124000,87850860,10030,10030,10030,10030,0
|
|
20240723,123900,87850860,10030,10030,10030,10030,0
|
|
20240723,123800,87850860,10030,10030,10030,10030,0
|
|
20240723,123700,87850860,10030,10030,10030,10030,0
|
|
20240723,123600,87850860,10030,10030,10030,10030,0
|
|
20240723,123500,87850860,10030,10030,10030,10030,0
|
|
20240723,123400,87850860,10030,10030,10030,10030,0
|
|
20240723,123300,87850860,10030,10030,10030,10030,0
|
|
20240723,123200,87850860,10030,10030,10030,10030,0
|
|
20240723,123100,87850860,10030,10030,10030,10030,0
|
|
20240723,123000,87850860,10030,10030,10030,10030,0
|
|
20240723,122900,87850860,10030,10030,10030,10030,0
|
|
20240723,122800,87850860,10030,10030,10030,10030,0
|
|
20240723,122700,87850860,10030,10030,10030,10030,0
|
|
20240723,122600,87850860,10030,10030,10030,10030,0
|
|
20240723,122500,87850860,10030,10030,10030,10030,1
|
|
20240723,122400,87840830,10020,10020,10020,10020,0
|
|
20240723,122300,87840830,10020,10020,10020,10020,0
|
|
20240723,122200,87840830,10020,10020,10020,10020,0
|
|
20240723,122100,87840830,10020,10020,10020,10020,0
|
|
20240723,122000,87840830,10020,10020,10020,10020,0
|
|
20240723,121900,87840830,10020,10020,10020,10020,0
|
|
20240723,121800,87840830,10020,10020,10020,10020,0
|
|
20240723,121700,87840830,10020,10020,10020,10020,0
|
|
20240723,121600,87840830,10020,10020,10020,10020,0
|
|
20240723,121500,87840830,10020,10020,10020,10020,1
|
|
20240723,121400,87830810,10030,10030,10030,10030,0
|
|
20240723,121300,87830810,10030,10030,10030,10030,0
|
|
20240723,121200,87830810,10030,10030,10030,10030,0
|
|
20240723,121100,87830810,10030,10030,10030,10030,0
|
|
20240723,121000,87830810,10030,10030,10030,10030,0
|
|
20240723,120900,87830810,10030,10030,10030,10030,1
|
|
20240723,120800,87820780,10020,10020,10020,10020,0
|
|
20240723,120700,87820780,10020,10020,10020,10020,0
|
|
20240723,120600,87820780,10020,10020,10020,10020,0
|
|
20240723,120500,87820780,10020,10020,10020,10020,2
|
|
20240723,120400,87800740,10020,10020,10020,10020,0
|
|
20240723,120300,87800740,10020,10020,10020,10020,0
|
|
20240723,120200,87800740,10020,10020,10020,10020,0
|
|
20240723,120100,87800740,10020,10020,10020,10020,0
|
|
20240723,120000,87800740,10020,10020,10020,10020,0
|
|
20240723,115900,87800740,10020,10020,10020,10020,0
|
|
20240723,115800,87800740,10020,10020,10020,10020,0
|
|
20240723,115700,87800740,10020,10020,10020,10020,0
|
|
20240723,115600,87800740,10020,10020,10020,10020,1
|
|
20240723,115500,87790720,10030,10030,10030,10030,0
|
|
20240723,115400,87790720,10030,10030,10030,10030,0
|
|
20240723,115300,87790720,10030,10030,10030,10030,0
|
|
20240723,115200,87790720,10030,10030,10030,10030,0
|
|
20240723,115100,87790720,10030,10030,10030,10030,0
|
|
20240723,115000,87790720,10030,10030,10030,10030,10
|
|
20240723,114900,87690420,10030,10030,10030,10030,0
|
|
20240723,114800,87690420,10030,10030,10030,10030,29
|
|
20240723,114700,87399550,10030,10030,10030,10030,0
|
|
20240723,114600,87399550,10030,10030,10030,10030,0
|
|
20240723,114500,87399550,10030,10030,10030,10030,0
|
|
20240723,114400,87399550,10030,10030,10030,10030,0
|
|
20240723,114300,87399550,10030,10030,10030,10030,10
|
|
20240723,114200,87299250,10030,10030,10030,10030,0
|
|
20240723,114100,87299250,10030,10030,10030,10030,1
|
|
20240723,114000,87289220,10040,10040,10040,10040,0
|
|
20240723,113900,87289220,10040,10040,10040,10040,0
|
|
20240723,113800,87289220,10040,10040,10040,10040,0
|
|
20240723,113700,87289220,10040,10040,10040,10040,0
|
|
20240723,113600,87289220,10040,10040,10040,10040,0
|
|
20240723,113500,87289220,10040,10040,10040,10040,0
|
|
20240723,113400,87289220,10040,10040,10040,10040,0
|
|
20240723,113300,87289220,10040,10040,10040,10040,0
|
|
20240723,113200,87289220,10040,10040,10040,10040,0
|
|
20240723,113100,87289220,10040,10040,10040,10040,0
|
|
20240723,113000,87289220,10040,10040,10040,10040,0
|
|
20240723,112900,87289220,10040,10030,10040,10030,4
|
|
20240723,112800,87249080,10040,10030,10040,10030,22
|
|
20240723,112700,87028310,10030,10030,10030,10030,0
|
|
20240723,112600,87028310,10030,10030,10030,10030,0
|
|
20240723,112500,87028310,10030,10030,10030,10030,91
|
|
20240723,112400,86115580,10040,10040,10040,10040,0
|
|
20240723,112300,86115580,10040,10040,10040,10040,8
|
|
20240723,112200,86035260,10030,10030,10030,10030,10
|
|
20240723,112100,85934960,10030,10030,10030,10030,10
|
|
20240723,112000,85834660,10040,10040,10040,10040,0
|
|
20240723,111900,85834660,10040,10040,10040,10040,0
|
|
20240723,111800,85834660,10040,10040,10040,10040,0
|
|
20240723,111700,85834660,10040,10040,10040,10040,0
|
|
20240723,111600,85834660,10040,10040,10040,10040,0
|
|
20240723,111500,85834660,10040,10040,10040,10040,0
|
|
20240723,111400,85834660,10040,10040,10040,10040,0
|
|
20240723,111300,85834660,10040,10040,10040,10040,0
|
|
20240723,111200,85834660,10040,10040,10040,10040,0
|
|
20240723,111100,85834660,10040,10040,10040,10040,0
|
|
20240723,111000,85834660,10040,10040,10040,10040,0
|
|
20240723,110900,85834660,10040,10040,10040,10040,0
|
|
20240723,110800,85834660,10040,10040,10040,10040,0
|
|
20240723,110700,85834660,10040,10040,10040,10040,0
|
|
20240723,110600,85834660,10040,10040,10040,10040,0
|
|
20240723,110500,85834660,10040,10040,10040,10040,0
|
|
20240723,110400,85834660,10040,10040,10040,10040,0
|
|
20240723,110300,85834660,10040,10040,10040,10040,0
|
|
20240723,110200,85834660,10040,10040,10040,10040,0
|
|
20240723,110100,85834660,10040,10040,10040,10040,0
|
|
20240723,110000,85834660,10040,10040,10040,10040,0
|
|
20240723,105900,85834660,10040,10040,10040,10040,100
|
|
20240723,105800,84830660,10030,10030,10030,10030,1
|
|
20240723,105700,84820630,10040,10040,10040,10040,0
|
|
20240723,105600,84820630,10040,10040,10040,10040,0
|
|
20240723,105500,84820630,10040,10040,10040,10040,0
|
|
20240723,105400,84820630,10040,10040,10040,10040,0
|
|
20240723,105300,84820630,10040,10040,10040,10040,27
|
|
20240723,105200,84549550,10050,10050,10050,10050,0
|
|
20240723,105100,84549550,10050,10050,10050,10050,0
|
|
20240723,105000,84549550,10050,10050,10050,10050,0
|
|
20240723,104900,84549550,10050,10050,10050,10050,0
|
|
20240723,104800,84549550,10050,10050,10050,10050,4
|
|
20240723,104700,84509350,10050,10050,10050,10050,0
|
|
20240723,104600,84509350,10050,10050,10050,10050,0
|
|
20240723,104500,84509350,10050,10050,10050,10050,1
|
|
20240723,104400,84499300,10050,10050,10050,10050,0
|
|
20240723,104300,84499300,10050,10050,10050,10050,0
|
|
20240723,104200,84499300,10050,10050,10050,10050,0
|
|
20240723,104100,84499300,10050,10050,10050,10050,0
|
|
20240723,104000,84499300,10050,10050,10050,10050,0
|
|
20240723,103900,84499300,10050,10050,10050,10050,0
|
|
20240723,103800,84499300,10050,10050,10050,10050,0
|
|
20240723,103700,84499300,10050,10050,10050,10050,0
|
|
20240723,103600,84499300,10050,10050,10050,10050,0
|
|
20240723,103500,84499300,10050,10050,10050,10050,5
|
|
20240723,103400,84449050,10050,10050,10050,10050,1
|
|
20240723,103300,84439000,10080,10050,10080,10050,21
|
|
20240723,103200,84227920,10060,10060,10060,10060,0
|
|
20240723,103100,84227920,10060,10060,10060,10060,1
|
|
20240723,103000,84217860,10060,10060,10060,10060,0
|
|
20240723,102900,84217860,10060,10060,10060,10060,0
|
|
20240723,102800,84217860,10060,10060,10060,10060,0
|
|
20240723,102700,84217860,10060,10060,10060,10060,0
|
|
20240723,102600,84217860,10060,10060,10060,10060,0
|
|
20240723,102500,84217860,10060,10060,10060,10060,0
|
|
20240723,102400,84217860,10060,10060,10060,10060,0
|
|
20240723,102300,84217860,10060,10060,10060,10060,0
|
|
20240723,102200,84217860,10060,10060,10060,10060,0
|
|
20240723,102100,84217860,10060,10060,10060,10060,0
|
|
20240723,102000,84217860,10060,10060,10060,10060,0
|
|
20240723,101900,84217860,10060,10060,10060,10060,0
|
|
20240723,101800,84217860,10060,10060,10060,10060,14
|
|
20240723,101700,84077020,10060,10060,10060,10060,1
|
|
20240723,101600,84066960,10090,10090,10090,10090,0
|
|
20240723,101500,84066960,10090,10090,10090,10090,0
|
|
20240723,101400,84066960,10090,10090,10090,10090,0
|
|
20240723,101300,84066960,10090,10070,10090,10070,21
|
|
20240723,101200,83855090,10090,10090,10090,10090,0
|
|
20240723,101100,83855090,10090,10090,10090,10090,0
|
|
20240723,101000,83855090,10090,10090,10090,10090,0
|
|
20240723,100900,83855090,10090,10090,10090,10090,0
|
|
20240723,100800,83855090,10090,10090,10090,10090,0
|
|
20240723,100700,83855090,10090,10090,10090,10090,61
|
|
20240723,100600,83239600,10090,10090,10090,10090,40
|
|
20240723,100500,82836000,10090,10090,10090,10090,0
|
|
20240723,100400,82836000,10090,10080,10090,10080,503
|
|
20240723,100300,77760740,10090,10090,10090,10090,1
|
|
20240723,100200,77750650,10080,10080,10080,10080,1
|
|
20240723,100100,77740570,10090,10080,10090,10080,2
|
|
20240723,100000,77720400,10090,10080,10090,10080,2
|
|
20240723,095900,77700230,10100,10070,10100,10050,1884
|
|
20240723,095800,58672560,10070,10060,10070,10060,9
|
|
20240723,095700,58581940,10070,10100,10100,10070,226
|
|
20240723,095600,56300030,10120,10060,10120,10060,300
|
|
20240723,095500,53271190,10080,10080,10080,10080,0
|
|
20240723,095400,53271190,10080,10080,10080,10080,5
|
|
20240723,095300,53220790,10080,10080,10080,10080,1
|
|
20240723,095200,53210710,10080,10090,10110,10080,3
|
|
20240723,095100,53180430,10120,10020,10120,10020,1306
|
|
20240723,095000,40003500,10020,10020,10020,10020,1
|
|
20240723,094900,39993480,10030,10030,10030,10030,0
|
|
20240723,094800,39993480,10030,10030,10030,10030,0
|
|
20240723,094700,39993480,10030,10030,10030,10030,0
|
|
20240723,094600,39993480,10030,10030,10030,10030,0
|
|
20240723,094500,39993480,10030,10030,10030,10030,0
|
|
20240723,094400,39993480,10030,10030,10030,10030,0
|
|
20240723,094300,39993480,10030,10030,10030,10030,0
|
|
20240723,094200,39993480,10030,10030,10030,10030,0
|
|
20240723,094100,39993480,10030,10030,10030,10030,0
|
|
20240723,094000,39993480,10030,10010,10030,10010,7
|
|
20240723,093900,39923300,10000,10000,10000,10000,0
|
|
20240723,093800,39923300,10000,10000,10000,10000,0
|
|
20240723,093700,39923300,10000,10000,10000,10000,0
|
|
20240723,093600,39923300,10000,10030,10030,10000,116
|
|
20240723,093500,38763170,10060,10060,10060,10060,0
|
|
20240723,093400,38763170,10060,10060,10060,10060,0
|
|
20240723,093300,38763170,10060,10060,10060,10060,11
|
|
20240723,093200,38652510,10080,10080,10080,10080,808
|
|
20240723,093100,30507870,10100,10020,10100,10020,1861
|
|
20240723,093000,11791420,10020,10020,10020,10020,0
|
|
20240723,092900,11791420,10020,10020,10020,10020,0
|
|
20240723,092800,11791420,10020,10020,10020,10020,0
|
|
20240723,092700,11791420,10020,10020,10020,10020,5
|
|
20240723,092600,11741320,10020,10020,10020,10020,0
|
|
20240723,092500,11741320,10020,10020,10020,10020,0
|
|
20240723,092400,11741320,10020,10020,10020,10020,0
|
|
20240723,092300,11741320,10020,10020,10020,10020,100
|
|
20240723,092200,10739320,10020,10020,10020,10020,51
|
|
20240723,092100,10228300,10020,10020,10020,10020,0
|
|
20240723,092000,10228300,10020,10020,10020,10020,1
|
|
20240723,091900,10218280,10020,10020,10020,10020,2
|
|
20240723,091800,10198240,10020,10020,10020,10020,45
|
|
20240723,091700,9747340,10020,10020,10020,10020,0
|
|
20240723,091600,9747340,10020,10020,10020,10020,0
|
|
20240723,091500,9747340,10020,10020,10020,10020,40
|
|
20240723,091400,9346540,10020,10020,10020,10020,0
|
|
20240723,091300,9346540,10020,10020,10020,10020,0
|
|
20240723,091200,9346540,10020,10020,10020,10020,300
|
|
20240723,091100,6340540,10020,10020,10020,10020,50
|
|
20240723,091000,5839540,10020,10020,10020,10020,2
|
|
20240723,090900,5819500,10020,10020,10020,10020,0
|
|
20240723,090800,5819500,10020,10020,10020,10020,10
|
|
20240723,090700,5719300,10030,10030,10030,10030,0
|
|
20240723,090600,5719300,10030,10030,10030,10030,0
|
|
20240723,090500,5719300,10030,10030,10030,10030,18
|
|
20240723,090400,5538760,10030,10030,10030,10030,12
|
|
20240723,090300,5418400,10040,10040,10040,10040,2
|
|
20240723,090200,5398320,9960,9960,9960,9960,0
|
|
20240723,090100,5398320,9960,9960,9960,9960,0
|
|
20240723,090000,5398320,9960,9960,9960,9960,542
|