624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192100,114669835,3020,3020,3020,3020,303
|
|
20240723,192000,114669835,3020,3020,3020,3020,0
|
|
20240723,191900,114669835,3020,3020,3020,3020,0
|
|
20240723,191800,114669835,3020,3020,3020,3020,0
|
|
20240723,191700,114669835,3020,3020,3020,3020,0
|
|
20240723,191600,114669835,3020,3020,3020,3020,0
|
|
20240723,191500,114669835,3020,3020,3020,3020,0
|
|
20240723,191400,114669835,3020,3020,3020,3020,0
|
|
20240723,191300,114669835,3020,3020,3020,3020,0
|
|
20240723,191200,114669835,3020,3020,3020,3020,0
|
|
20240723,191100,114669835,3020,3020,3020,3020,0
|
|
20240723,191000,114669835,3020,3020,3020,3020,0
|
|
20240723,190900,114669835,3020,3020,3020,3020,0
|
|
20240723,190800,114669835,3020,3020,3020,3020,0
|
|
20240723,190700,114669835,3020,3020,3020,3020,0
|
|
20240723,190600,114669835,3020,3020,3020,3020,0
|
|
20240723,190500,114669835,3020,3020,3020,3020,0
|
|
20240723,190400,114669835,3020,3020,3020,3020,0
|
|
20240723,190300,114669835,3020,3020,3020,3020,0
|
|
20240723,190200,114669835,3020,3020,3020,3020,0
|
|
20240723,190100,114669835,3020,3020,3020,3020,0
|
|
20240723,190000,114669835,3020,3020,3020,3020,0
|
|
20240723,185900,114669835,3020,3020,3020,3020,0
|
|
20240723,185800,114669835,3020,3020,3020,3020,0
|
|
20240723,185700,114669835,3020,3020,3020,3020,0
|
|
20240723,185600,114669835,3020,3020,3020,3020,0
|
|
20240723,185500,114669835,3020,3020,3020,3020,0
|
|
20240723,185400,114669835,3020,3020,3020,3020,0
|
|
20240723,185300,114669835,3020,3020,3020,3020,0
|
|
20240723,185200,114669835,3020,3020,3020,3020,0
|
|
20240723,185100,114669835,3020,3020,3020,3020,303
|
|
20240723,185000,114669835,3020,3020,3020,3020,0
|
|
20240723,184900,114669835,3020,3020,3020,3020,0
|
|
20240723,184800,114669835,3020,3020,3020,3020,0
|
|
20240723,184700,114669835,3020,3020,3020,3020,0
|
|
20240723,184600,114669835,3020,3020,3020,3020,0
|
|
20240723,184500,114669835,3020,3020,3020,3020,0
|
|
20240723,184400,114669835,3020,3020,3020,3020,0
|
|
20240723,184300,114669835,3020,3020,3020,3020,0
|
|
20240723,184200,114669835,3020,3020,3020,3020,0
|
|
20240723,184100,114669835,3020,3020,3020,3020,0
|
|
20240723,184000,114669835,3020,3020,3020,3020,0
|
|
20240723,183900,114669835,3020,3020,3020,3020,0
|
|
20240723,183800,114669835,3020,3020,3020,3020,0
|
|
20240723,183700,114669835,3020,3020,3020,3020,0
|
|
20240723,183600,114669835,3020,3020,3020,3020,0
|
|
20240723,183500,114669835,3020,3020,3020,3020,0
|
|
20240723,183400,114669835,3020,3020,3020,3020,0
|
|
20240723,183300,114669835,3020,3020,3020,3020,0
|
|
20240723,183200,114669835,3020,3020,3020,3020,0
|
|
20240723,183100,114669835,3020,3020,3020,3020,0
|
|
20240723,183000,114669835,3020,3020,3020,3020,0
|
|
20240723,182900,114669835,3020,3020,3020,3020,0
|
|
20240723,182800,114669835,3020,3020,3020,3020,0
|
|
20240723,182700,114669835,3020,3020,3020,3020,0
|
|
20240723,182600,114669835,3020,3020,3020,3020,0
|
|
20240723,182500,114669835,3020,3020,3020,3020,0
|
|
20240723,182400,114669835,3020,3020,3020,3020,0
|
|
20240723,182300,114669835,3020,3020,3020,3020,0
|
|
20240723,182200,114669835,3020,3020,3020,3020,0
|
|
20240723,182100,114669835,3020,3020,3020,3020,303
|
|
20240723,182000,114669835,3020,3020,3020,3020,0
|
|
20240723,181900,114669835,3020,3020,3020,3020,0
|
|
20240723,181800,114669835,3020,3020,3020,3020,0
|
|
20240723,181700,114669835,3020,3020,3020,3020,0
|
|
20240723,181600,114669835,3020,3020,3020,3020,0
|
|
20240723,181500,114669835,3020,3020,3020,3020,0
|
|
20240723,181400,114669835,3020,3020,3020,3020,0
|
|
20240723,181300,114669835,3020,3020,3020,3020,0
|
|
20240723,181200,114669835,3020,3020,3020,3020,0
|
|
20240723,181100,114669835,3020,3020,3020,3020,0
|
|
20240723,181000,114669835,3020,3020,3020,3020,0
|
|
20240723,180900,114669835,3020,3020,3020,3020,0
|
|
20240723,180800,114669835,3020,3020,3020,3020,0
|
|
20240723,180700,114669835,3020,3020,3020,3020,0
|
|
20240723,180600,114669835,3020,3020,3020,3020,0
|
|
20240723,180500,114669835,3020,3020,3020,3020,0
|
|
20240723,180400,114669835,3020,3020,3020,3020,0
|
|
20240723,180300,114669835,3020,3020,3020,3020,0
|
|
20240723,180200,114669835,3020,3020,3020,3020,0
|
|
20240723,180100,114669835,3020,3020,3020,3020,0
|
|
20240723,180000,114669835,3020,3020,3020,3020,0
|
|
20240723,175900,114669835,3020,3020,3020,3020,0
|
|
20240723,175800,114669835,3020,3020,3020,3020,0
|
|
20240723,175700,114669835,3020,3020,3020,3020,0
|
|
20240723,175600,114669835,3020,3020,3020,3020,0
|
|
20240723,175500,114669835,3020,3020,3020,3020,0
|
|
20240723,175400,114669835,3020,3020,3020,3020,0
|
|
20240723,175300,114669835,3020,3020,3020,3020,0
|
|
20240723,175200,114669835,3020,3020,3020,3020,0
|
|
20240723,175100,114669835,3020,3020,3020,3020,303
|
|
20240723,175000,114669835,3020,3020,3020,3020,0
|
|
20240723,174900,114669835,3020,3020,3020,3020,0
|
|
20240723,174800,114669835,3020,3020,3020,3020,0
|
|
20240723,174700,114669835,3020,3020,3020,3020,0
|
|
20240723,174600,114669835,3020,3020,3020,3020,0
|
|
20240723,174500,114669835,3020,3020,3020,3020,0
|
|
20240723,174400,114669835,3020,3020,3020,3020,0
|
|
20240723,174300,114669835,3020,3020,3020,3020,0
|
|
20240723,174200,114669835,3020,3020,3020,3020,0
|
|
20240723,174100,114669835,3020,3020,3020,3020,0
|
|
20240723,174000,114669835,3020,3020,3020,3020,0
|
|
20240723,173900,114669835,3020,3020,3020,3020,0
|
|
20240723,173800,114669835,3020,3020,3020,3020,0
|
|
20240723,173700,114669835,3020,3020,3020,3020,0
|
|
20240723,173600,114669835,3020,3020,3020,3020,0
|
|
20240723,173500,114669835,3020,3020,3020,3020,0
|
|
20240723,173400,114669835,3020,3020,3020,3020,0
|
|
20240723,173300,114669835,3020,3020,3020,3020,0
|
|
20240723,173200,114669835,3020,3020,3020,3020,0
|
|
20240723,173100,114669835,3020,3020,3020,3020,0
|
|
20240723,173000,114669835,3020,3020,3020,3020,0
|
|
20240723,172900,114669835,3020,3020,3020,3020,0
|
|
20240723,172800,114669835,3020,3020,3020,3020,0
|
|
20240723,172700,114669835,3020,3020,3020,3020,0
|
|
20240723,172600,114669835,3020,3020,3020,3020,0
|
|
20240723,172500,114669835,3020,3020,3020,3020,0
|
|
20240723,172400,114669835,3020,3020,3020,3020,0
|
|
20240723,172300,114669835,3020,3020,3020,3020,0
|
|
20240723,172200,114669835,3020,3020,3020,3020,0
|
|
20240723,172100,114669835,3020,3020,3020,3020,303
|
|
20240723,172000,114669835,3020,3020,3020,3020,0
|
|
20240723,171900,114669835,3020,3020,3020,3020,0
|
|
20240723,171800,114669835,3020,3020,3020,3020,0
|
|
20240723,171700,114669835,3020,3020,3020,3020,0
|
|
20240723,171600,114669835,3020,3020,3020,3020,0
|
|
20240723,171500,114669835,3020,3020,3020,3020,0
|
|
20240723,171400,114669835,3020,3020,3020,3020,0
|
|
20240723,171300,114669835,3020,3020,3020,3020,0
|
|
20240723,171200,114669835,3020,3020,3020,3020,0
|
|
20240723,171100,114669835,3020,3020,3020,3020,0
|
|
20240723,171000,114669835,3020,3020,3020,3020,0
|
|
20240723,170900,114669835,3020,3020,3020,3020,0
|
|
20240723,170800,114669835,3020,3020,3020,3020,0
|
|
20240723,170700,114669835,3020,3020,3020,3020,0
|
|
20240723,170600,114669835,3020,3020,3020,3020,0
|
|
20240723,170500,114669835,3020,3020,3020,3020,0
|
|
20240723,170400,114669835,3020,3020,3020,3020,0
|
|
20240723,170300,114669835,3020,3020,3020,3020,0
|
|
20240723,170200,114669835,3020,3020,3020,3020,0
|
|
20240723,170100,114669835,3020,3020,3020,3020,0
|
|
20240723,170000,114669835,3020,3020,3020,3020,0
|
|
20240723,165900,114669835,3020,3020,3020,3020,0
|
|
20240723,165800,114669835,3020,3020,3020,3020,0
|
|
20240723,165700,114669835,3020,3020,3020,3020,0
|
|
20240723,165600,114669835,3020,3020,3020,3020,0
|
|
20240723,165500,114669835,3020,3020,3020,3020,0
|
|
20240723,165400,114669835,3020,3020,3020,3020,0
|
|
20240723,165300,114669835,3020,3020,3020,3020,0
|
|
20240723,165200,114669835,3020,3020,3020,3020,0
|
|
20240723,165100,114669835,3020,3020,3020,3020,303
|
|
20240723,165000,114669835,3020,3020,3020,3020,0
|
|
20240723,164900,114669835,3020,3020,3020,3020,0
|
|
20240723,164800,114669835,3020,3020,3020,3020,0
|
|
20240723,164700,114669835,3020,3020,3020,3020,0
|
|
20240723,164600,114669835,3020,3020,3020,3020,0
|
|
20240723,164500,114669835,3020,3020,3020,3020,0
|
|
20240723,164400,114669835,3020,3020,3020,3020,0
|
|
20240723,164300,114669835,3020,3020,3020,3020,0
|
|
20240723,164200,114669835,3020,3020,3020,3020,0
|
|
20240723,164100,114669835,3020,3020,3020,3020,0
|
|
20240723,164000,114669835,3020,3020,3020,3020,0
|
|
20240723,163900,114669835,3020,3020,3020,3020,0
|
|
20240723,163800,114669835,3020,3020,3020,3020,0
|
|
20240723,163700,114669835,3020,3020,3020,3020,0
|
|
20240723,163600,114669835,3020,3020,3020,3020,0
|
|
20240723,163500,114669835,3020,3020,3020,3020,0
|
|
20240723,163400,114669835,3020,3020,3020,3020,0
|
|
20240723,163300,114669835,3020,3020,3020,3020,0
|
|
20240723,163200,114669835,3020,3020,3020,3020,0
|
|
20240723,163100,114669835,3020,3020,3020,3020,0
|
|
20240723,163000,114669835,3020,3020,3020,3020,0
|
|
20240723,162900,114669835,3020,3020,3020,3020,0
|
|
20240723,162800,114669835,3020,3020,3020,3020,0
|
|
20240723,162700,114669835,3020,3020,3020,3020,0
|
|
20240723,162600,114669835,3020,3020,3020,3020,0
|
|
20240723,162500,114669835,3020,3020,3020,3020,0
|
|
20240723,162400,114669835,3020,3020,3020,3020,0
|
|
20240723,162300,114669835,3020,3020,3020,3020,0
|
|
20240723,162200,114669835,3020,3020,3020,3020,0
|
|
20240723,162100,114669835,3020,3020,3020,3020,303
|
|
20240723,162000,114669835,3020,3020,3020,3020,0
|
|
20240723,161900,114669835,3020,3020,3020,3020,0
|
|
20240723,161800,114669835,3020,3020,3020,3020,0
|
|
20240723,161700,114669835,3020,3020,3020,3020,0
|
|
20240723,161600,114669835,3020,3020,3020,3020,0
|
|
20240723,161500,114669835,3020,3020,3020,3020,0
|
|
20240723,161400,114669835,3020,3020,3020,3020,0
|
|
20240723,161300,114669835,3020,3020,3020,3020,0
|
|
20240723,161200,114669835,3020,3020,3020,3020,0
|
|
20240723,161100,114669835,3020,3020,3020,3020,0
|
|
20240723,161000,114669835,3020,3020,3020,3020,0
|
|
20240723,160900,114669835,3020,3020,3020,3020,0
|
|
20240723,160800,114669835,3020,3020,3020,3020,0
|
|
20240723,160700,114669835,3020,3020,3020,3020,0
|
|
20240723,160600,114669835,3020,3020,3020,3020,0
|
|
20240723,160500,114669835,3020,3020,3020,3020,0
|
|
20240723,160400,114669835,3020,3020,3020,3020,0
|
|
20240723,160300,114669835,3020,3020,3020,3020,0
|
|
20240723,160200,114669835,3020,3020,3020,3020,0
|
|
20240723,160100,114669835,3020,3020,3020,3020,0
|
|
20240723,160000,114669835,3020,3020,3020,3020,0
|
|
20240723,155900,114669835,3020,3020,3020,3020,0
|
|
20240723,155800,114669835,3020,3020,3020,3020,0
|
|
20240723,155700,114669835,3020,3020,3020,3020,0
|
|
20240723,155600,114669835,3020,3020,3020,3020,0
|
|
20240723,155500,114669835,3020,3020,3020,3020,0
|
|
20240723,155400,114669835,3020,3020,3020,3020,0
|
|
20240723,155300,114669835,3020,3020,3020,3020,0
|
|
20240723,155200,114669835,3020,3020,3020,3020,0
|
|
20240723,155100,114669835,3020,3020,3020,3020,303
|
|
20240723,155000,114669835,3020,3020,3020,3020,0
|
|
20240723,154900,114669835,3020,3020,3020,3020,0
|
|
20240723,154800,114669835,3020,3020,3020,3020,0
|
|
20240723,154700,114669835,3020,3020,3020,3020,0
|
|
20240723,154600,114669835,3020,3020,3020,3020,0
|
|
20240723,154500,114669835,3020,3020,3020,3020,0
|
|
20240723,154400,114669835,3020,3020,3020,3020,0
|
|
20240723,154300,114669835,3020,3020,3020,3020,0
|
|
20240723,154200,114669835,3020,3020,3020,3020,0
|
|
20240723,154100,114669835,3020,3020,3020,3020,0
|
|
20240723,154000,114669835,3020,3020,3020,3020,0
|
|
20240723,153900,114669835,3020,3020,3020,3020,0
|
|
20240723,153800,114669835,3020,3020,3020,3020,0
|
|
20240723,153700,114669835,3020,3020,3020,3020,0
|
|
20240723,153600,114669835,3020,3020,3020,3020,0
|
|
20240723,153500,114669835,3020,3020,3020,3020,0
|
|
20240723,153400,114669835,3020,3020,3020,3020,0
|
|
20240723,153300,114669835,3020,3020,3020,3020,0
|
|
20240723,153200,114669835,3020,3020,3020,3020,0
|
|
20240723,153100,114669835,3020,3020,3020,3020,0
|
|
20240723,153000,114669835,3020,3020,3020,3020,303
|
|
20240723,152900,113754775,3015,3015,3015,3015,0
|
|
20240723,152800,113754775,3015,3015,3015,3015,0
|
|
20240723,152700,113754775,3015,3015,3015,3015,0
|
|
20240723,152600,113754775,3015,3015,3015,3015,0
|
|
20240723,152500,113754775,3015,3015,3015,3015,0
|
|
20240723,152400,113754775,3015,3015,3015,3015,0
|
|
20240723,152300,113754775,3015,3015,3015,3015,0
|
|
20240723,152200,113754775,3015,3015,3015,3015,0
|
|
20240723,152100,113754775,3015,3015,3015,3015,0
|
|
20240723,152000,113754775,3015,3015,3015,3015,0
|
|
20240723,151900,113754775,3015,3010,3015,3010,35
|
|
20240723,151800,113649410,3015,3015,3015,3015,0
|
|
20240723,151700,113649410,3015,3015,3015,3015,0
|
|
20240723,151600,113649410,3015,3015,3015,3015,0
|
|
20240723,151500,113649410,3015,3015,3015,3015,0
|
|
20240723,151400,113649410,3015,3015,3015,3015,0
|
|
20240723,151300,113649410,3015,3015,3015,3015,0
|
|
20240723,151200,113649410,3015,3015,3015,3015,0
|
|
20240723,151100,113649410,3015,3015,3015,3015,0
|
|
20240723,151000,113649410,3015,3020,3020,3015,7
|
|
20240723,150900,113628280,3020,3020,3020,3020,3
|
|
20240723,150800,113619220,3020,3020,3020,3020,1
|
|
20240723,150700,113616200,3015,3020,3025,3015,8
|
|
20240723,150600,113592030,3025,3025,3025,3025,0
|
|
20240723,150500,113592030,3025,3020,3025,3020,2
|
|
20240723,150400,113585985,3025,3020,3025,3020,5
|
|
20240723,150300,113570865,3025,3025,3025,3025,0
|
|
20240723,150200,113570865,3025,3025,3025,3025,1
|
|
20240723,150100,113567840,3020,3020,3020,3020,0
|
|
20240723,150000,113567840,3020,3020,3020,3020,10
|
|
20240723,145900,113537640,3025,3020,3025,3020,352
|
|
20240723,145800,112474595,3025,3025,3025,3025,0
|
|
20240723,145700,112474595,3025,3025,3025,3025,0
|
|
20240723,145600,112474595,3025,3025,3025,3025,0
|
|
20240723,145500,112474595,3025,3025,3025,3025,0
|
|
20240723,145400,112474595,3025,3020,3025,3020,6
|
|
20240723,145300,112456470,3020,3020,3020,3020,0
|
|
20240723,145200,112456470,3020,3020,3020,3020,1
|
|
20240723,145100,112453450,3025,3025,3025,3025,0
|
|
20240723,145000,112453450,3025,3025,3025,3025,0
|
|
20240723,144900,112453450,3025,3025,3025,3025,0
|
|
20240723,144800,112453450,3025,3025,3025,3025,0
|
|
20240723,144700,112453450,3025,3025,3025,3025,0
|
|
20240723,144600,112453450,3025,3025,3025,3025,0
|
|
20240723,144500,112453450,3025,3020,3025,3020,501
|
|
20240723,144400,110938935,3025,3025,3025,3025,0
|
|
20240723,144300,110938935,3025,3025,3025,3025,0
|
|
20240723,144200,110938935,3025,3025,3025,3025,0
|
|
20240723,144100,110938935,3025,3025,3025,3025,0
|
|
20240723,144000,110938935,3025,3025,3025,3025,0
|
|
20240723,143900,110938935,3025,3025,3025,3025,0
|
|
20240723,143800,110938935,3025,3015,3025,3015,2
|
|
20240723,143700,110932895,3020,3020,3025,3005,1586
|
|
20240723,143600,106154870,3025,3025,3025,3025,1
|
|
20240723,143500,106151845,3020,3020,3020,3020,30
|
|
20240723,143400,106061245,3025,3025,3025,3025,0
|
|
20240723,143300,106061245,3025,3025,3025,3025,5
|
|
20240723,143200,106046120,3025,3025,3025,3025,0
|
|
20240723,143100,106046120,3025,3025,3025,3025,30
|
|
20240723,143000,105955370,3025,3025,3025,3025,0
|
|
20240723,142900,105955370,3025,3025,3025,3025,0
|
|
20240723,142800,105955370,3025,3025,3025,3025,0
|
|
20240723,142700,105955370,3025,3025,3025,3025,1
|
|
20240723,142600,105952345,3020,3020,3020,3020,692
|
|
20240723,142500,103862505,3025,3025,3025,3025,0
|
|
20240723,142400,103862505,3025,3025,3025,3025,0
|
|
20240723,142300,103862505,3025,3025,3025,3025,0
|
|
20240723,142200,103862505,3025,3025,3025,3025,0
|
|
20240723,142100,103862505,3025,3025,3025,3025,0
|
|
20240723,142000,103862505,3025,3025,3025,3025,0
|
|
20240723,141900,103862505,3025,3025,3025,3025,0
|
|
20240723,141800,103862505,3025,3025,3025,3025,3
|
|
20240723,141700,103853430,3025,3025,3025,3025,0
|
|
20240723,141600,103853430,3025,3020,3025,3020,737
|
|
20240723,141500,101627685,3020,3020,3020,3020,0
|
|
20240723,141400,101627685,3020,3020,3020,3020,0
|
|
20240723,141300,101627685,3020,3020,3020,3020,0
|
|
20240723,141200,101627685,3020,3020,3020,3020,0
|
|
20240723,141100,101627685,3020,3020,3020,3020,0
|
|
20240723,141000,101627685,3020,3020,3020,3020,0
|
|
20240723,140900,101627685,3020,3020,3020,3020,0
|
|
20240723,140800,101627685,3020,3020,3020,3020,0
|
|
20240723,140700,101627685,3020,3020,3020,3020,1
|
|
20240723,140600,101624665,3020,3020,3020,3020,1
|
|
20240723,140500,101621645,3015,3015,3015,3015,100
|
|
20240723,140400,101320145,3015,3015,3015,3015,0
|
|
20240723,140300,101320145,3015,3015,3015,3015,0
|
|
20240723,140200,101320145,3015,3015,3015,3015,48
|
|
20240723,140100,101175425,3020,3020,3020,3020,6
|
|
20240723,140000,101157305,3020,3020,3020,3020,0
|
|
20240723,135900,101157305,3020,3020,3020,3020,0
|
|
20240723,135800,101157305,3020,3020,3020,3020,0
|
|
20240723,135700,101157305,3020,3020,3020,3020,0
|
|
20240723,135600,101157305,3020,3020,3020,3020,0
|
|
20240723,135500,101157305,3020,3020,3020,3020,0
|
|
20240723,135400,101157305,3020,3020,3020,3020,0
|
|
20240723,135300,101157305,3020,3020,3020,3020,0
|
|
20240723,135200,101157305,3020,3020,3020,3020,0
|
|
20240723,135100,101157305,3020,3020,3020,3020,0
|
|
20240723,135000,101157305,3020,3020,3020,3020,0
|
|
20240723,134900,101157305,3020,3020,3020,3020,0
|
|
20240723,134800,101157305,3020,3020,3020,3020,0
|
|
20240723,134700,101157305,3020,3020,3020,3020,0
|
|
20240723,134600,101157305,3020,3020,3020,3020,0
|
|
20240723,134500,101157305,3020,3020,3020,3020,0
|
|
20240723,134400,101157305,3020,3020,3020,3020,0
|
|
20240723,134300,101157305,3020,3020,3020,3020,0
|
|
20240723,134200,101157305,3020,3020,3020,3020,10
|
|
20240723,134100,101127105,3020,3020,3020,3020,5
|
|
20240723,134000,101112005,3020,3020,3020,3020,0
|
|
20240723,133900,101112005,3020,3020,3020,3020,0
|
|
20240723,133800,101112005,3020,3020,3020,3020,0
|
|
20240723,133700,101112005,3020,3020,3020,3020,0
|
|
20240723,133600,101112005,3020,3020,3020,3020,0
|
|
20240723,133500,101112005,3020,3020,3020,3020,1
|
|
20240723,133400,101108985,3015,3015,3015,3015,0
|
|
20240723,133300,101108985,3015,3015,3015,3015,80
|
|
20240723,133200,100867785,3020,3020,3020,3020,0
|
|
20240723,133100,100867785,3020,3020,3020,3020,0
|
|
20240723,133000,100867785,3020,3020,3020,3020,0
|
|
20240723,132900,100867785,3020,3020,3020,3020,0
|
|
20240723,132800,100867785,3020,3020,3020,3020,0
|
|
20240723,132700,100867785,3020,3020,3020,3020,0
|
|
20240723,132600,100867785,3020,3020,3020,3020,0
|
|
20240723,132500,100867785,3020,3020,3020,3020,0
|
|
20240723,132400,100867785,3020,3020,3020,3020,0
|
|
20240723,132300,100867785,3020,3020,3020,3020,6
|
|
20240723,132200,100849665,3020,3020,3020,3020,0
|
|
20240723,132100,100849665,3020,3020,3020,3020,0
|
|
20240723,132000,100849665,3020,3020,3020,3020,0
|
|
20240723,131900,100849665,3020,3020,3020,3020,0
|
|
20240723,131800,100849665,3020,3020,3020,3020,0
|
|
20240723,131700,100849665,3020,3020,3020,3020,0
|
|
20240723,131600,100849665,3020,3020,3020,3020,0
|
|
20240723,131500,100849665,3020,3020,3020,3020,0
|
|
20240723,131400,100849665,3020,3020,3020,3020,0
|
|
20240723,131300,100849665,3020,3020,3020,3020,0
|
|
20240723,131200,100849665,3020,3020,3020,3020,0
|
|
20240723,131100,100849665,3020,3020,3020,3020,1
|
|
20240723,131000,100846645,3020,3020,3020,3020,0
|
|
20240723,130900,100846645,3020,3020,3020,3020,0
|
|
20240723,130800,100846645,3020,3020,3020,3020,0
|
|
20240723,130700,100846645,3020,3020,3020,3020,0
|
|
20240723,130600,100846645,3020,3020,3020,3020,30
|
|
20240723,130500,100756045,3020,3020,3020,3020,54
|
|
20240723,130400,100592965,3025,3025,3025,3025,40
|
|
20240723,130300,100471965,3025,3025,3025,3025,53
|
|
20240723,130200,100311640,3025,3025,3025,3025,0
|
|
20240723,130100,100311640,3025,3025,3025,3025,0
|
|
20240723,130000,100311640,3025,3025,3025,3025,0
|
|
20240723,125900,100311640,3025,3025,3025,3025,0
|
|
20240723,125800,100311640,3025,3025,3025,3025,46
|
|
20240723,125700,100172490,3025,3025,3025,3025,0
|
|
20240723,125600,100172490,3025,3020,3025,3020,2
|
|
20240723,125500,100166445,3025,3025,3025,3025,0
|
|
20240723,125400,100166445,3025,3025,3025,3025,0
|
|
20240723,125300,100166445,3025,3025,3025,3025,0
|
|
20240723,125200,100166445,3025,3025,3025,3025,0
|
|
20240723,125100,100166445,3025,3025,3025,3025,0
|
|
20240723,125000,100166445,3025,3025,3025,3025,0
|
|
20240723,124900,100166445,3025,3025,3025,3025,0
|
|
20240723,124800,100166445,3025,3020,3025,3020,67
|
|
20240723,124700,99963775,3025,3025,3025,3025,0
|
|
20240723,124600,99963775,3025,3025,3025,3025,0
|
|
20240723,124500,99963775,3025,3025,3025,3025,0
|
|
20240723,124400,99963775,3025,3025,3025,3025,0
|
|
20240723,124300,99963775,3025,3025,3025,3025,0
|
|
20240723,124200,99963775,3025,3025,3025,3025,0
|
|
20240723,124100,99963775,3025,3015,3025,3015,605
|
|
20240723,124000,98139690,3015,3015,3015,3015,0
|
|
20240723,123900,98139690,3015,3015,3015,3015,0
|
|
20240723,123800,98139690,3015,3015,3015,3015,0
|
|
20240723,123700,98139690,3015,3015,3015,3015,0
|
|
20240723,123600,98139690,3015,3015,3015,3015,0
|
|
20240723,123500,98139690,3015,3015,3015,3015,0
|
|
20240723,123400,98139690,3015,3015,3015,3015,0
|
|
20240723,123300,98139690,3015,3015,3015,3015,0
|
|
20240723,123200,98139690,3015,3015,3015,3015,0
|
|
20240723,123100,98139690,3015,3015,3015,3015,0
|
|
20240723,123000,98139690,3015,3015,3015,3015,0
|
|
20240723,122900,98139690,3015,3015,3015,3015,0
|
|
20240723,122800,98139690,3015,3015,3015,3015,0
|
|
20240723,122700,98139690,3015,3015,3015,3015,0
|
|
20240723,122600,98139690,3015,3015,3015,3015,0
|
|
20240723,122500,98139690,3015,3015,3015,3015,0
|
|
20240723,122400,98139690,3015,3015,3015,3015,0
|
|
20240723,122300,98139690,3015,3015,3015,3015,0
|
|
20240723,122200,98139690,3015,3015,3015,3015,0
|
|
20240723,122100,98139690,3015,3015,3015,3015,0
|
|
20240723,122000,98139690,3015,3015,3015,3015,0
|
|
20240723,121900,98139690,3015,3015,3015,3015,100
|
|
20240723,121800,97838190,3015,3015,3015,3015,106
|
|
20240723,121700,97518600,3015,3015,3015,3015,0
|
|
20240723,121600,97518600,3015,3015,3015,3015,1
|
|
20240723,121500,97515585,3005,3005,3005,3005,100
|
|
20240723,121400,97215085,3005,3005,3005,3005,0
|
|
20240723,121300,97215085,3005,3005,3005,3005,0
|
|
20240723,121200,97215085,3005,3005,3005,3005,0
|
|
20240723,121100,97215085,3005,3005,3005,3005,0
|
|
20240723,121000,97215085,3005,3005,3005,3005,0
|
|
20240723,120900,97215085,3005,3005,3005,3005,0
|
|
20240723,120800,97215085,3005,3005,3005,3005,0
|
|
20240723,120700,97215085,3005,3005,3005,3005,0
|
|
20240723,120600,97215085,3005,3005,3005,3005,0
|
|
20240723,120500,97215085,3005,3005,3005,3005,0
|
|
20240723,120400,97215085,3005,3005,3005,3005,0
|
|
20240723,120300,97215085,3005,3005,3005,3005,0
|
|
20240723,120200,97215085,3005,3005,3005,3005,50
|
|
20240723,120100,97064835,3005,3005,3005,3005,0
|
|
20240723,120000,97064835,3005,3005,3005,3005,0
|
|
20240723,115900,97064835,3005,3005,3005,3005,0
|
|
20240723,115800,97064835,3005,3005,3005,3005,0
|
|
20240723,115700,97064835,3005,3005,3005,3005,1000
|
|
20240723,115600,94059835,3015,3015,3015,3015,0
|
|
20240723,115500,94059835,3015,3015,3015,3015,0
|
|
20240723,115400,94059835,3015,3015,3015,3015,0
|
|
20240723,115300,94059835,3015,3015,3015,3015,0
|
|
20240723,115200,94059835,3015,3015,3015,3015,0
|
|
20240723,115100,94059835,3015,3015,3015,3015,0
|
|
20240723,115000,94059835,3015,3015,3015,3015,29
|
|
20240723,114900,93972400,3020,3020,3020,3020,0
|
|
20240723,114800,93972400,3020,3020,3020,3020,0
|
|
20240723,114700,93972400,3020,3020,3020,3020,0
|
|
20240723,114600,93972400,3020,3020,3025,3020,332
|
|
20240723,114500,92968110,3025,3025,3025,3025,0
|
|
20240723,114400,92968110,3025,3015,3025,3015,2
|
|
20240723,114300,92962070,3025,3025,3025,3025,0
|
|
20240723,114200,92962070,3025,3015,3025,3015,2
|
|
20240723,114100,92956030,3025,3025,3025,3025,0
|
|
20240723,114000,92956030,3025,3025,3025,3025,0
|
|
20240723,113900,92956030,3025,3025,3025,3025,0
|
|
20240723,113800,92956030,3025,3025,3025,3025,0
|
|
20240723,113700,92956030,3025,3025,3025,3025,0
|
|
20240723,113600,92956030,3025,3025,3025,3025,0
|
|
20240723,113500,92956030,3025,3025,3025,3025,0
|
|
20240723,113400,92956030,3025,3025,3025,3025,0
|
|
20240723,113300,92956030,3025,3025,3025,3025,0
|
|
20240723,113200,92956030,3025,3015,3025,3015,2001
|
|
20240723,113100,86905315,3020,3020,3020,3000,2041
|
|
20240723,113000,80779125,3025,3025,3025,3025,0
|
|
20240723,112900,80779125,3025,3025,3025,3025,0
|
|
20240723,112800,80779125,3025,3025,3025,3025,0
|
|
20240723,112700,80779125,3025,3020,3025,3020,34
|
|
20240723,112600,80676280,3025,3025,3025,3025,0
|
|
20240723,112500,80676280,3025,3025,3025,3025,0
|
|
20240723,112400,80676280,3025,3025,3025,3025,0
|
|
20240723,112300,80676280,3025,3025,3025,3025,0
|
|
20240723,112200,80676280,3025,3015,3025,3015,16
|
|
20240723,112100,80627930,3025,3015,3025,3015,1001
|
|
20240723,112000,77604910,3020,3020,3020,3020,0
|
|
20240723,111900,77604910,3020,3020,3020,3020,0
|
|
20240723,111800,77604910,3020,3015,3020,3015,6
|
|
20240723,111700,77586815,3005,3005,3005,3005,14
|
|
20240723,111600,77544745,3005,3005,3005,3005,0
|
|
20240723,111500,77544745,3005,3005,3005,3005,2000
|
|
20240723,111400,71534745,3015,3015,3015,3015,0
|
|
20240723,111300,71534745,3015,3015,3015,3015,0
|
|
20240723,111200,71534745,3015,3010,3015,3005,8001
|
|
20240723,111100,47484350,3020,3020,3020,3020,406
|
|
20240723,111000,46258230,3010,3010,3010,3010,0
|
|
20240723,110900,46258230,3010,3010,3010,3010,0
|
|
20240723,110800,46258230,3010,3015,3015,3010,1000
|
|
20240723,110700,43248155,3030,3025,3030,3025,51
|
|
20240723,110600,43093630,3030,3030,3030,3030,0
|
|
20240723,110500,43093630,3030,3020,3030,3020,1001
|
|
20240723,110400,40060610,3030,3020,3030,3020,1022
|
|
20240723,110300,36963970,3030,3020,3030,3020,1001
|
|
20240723,110200,33935945,3025,3010,3025,3010,1006
|
|
20240723,110100,30907820,3025,3025,3025,3025,0
|
|
20240723,110000,30907820,3025,3020,3025,3020,6
|
|
20240723,105900,30889695,3025,3020,3025,3020,8
|
|
20240723,105800,30865525,3025,3025,3025,3025,0
|
|
20240723,105700,30865525,3025,3020,3025,3020,432
|
|
20240723,105600,29558735,3025,3025,3025,3025,0
|
|
20240723,105500,29558735,3025,3025,3025,3025,0
|
|
20240723,105400,29558735,3025,3025,3025,3025,0
|
|
20240723,105300,29558735,3025,3025,3025,3025,0
|
|
20240723,105200,29558735,3025,3025,3025,3025,0
|
|
20240723,105100,29558735,3025,3025,3025,3025,0
|
|
20240723,105000,29558735,3025,3025,3025,3025,0
|
|
20240723,104900,29558735,3025,3025,3025,3025,0
|
|
20240723,104800,29558735,3025,3025,3025,3025,0
|
|
20240723,104700,29558735,3025,3025,3025,3025,0
|
|
20240723,104600,29558735,3025,3025,3025,3025,0
|
|
20240723,104500,29558735,3025,3025,3025,3025,0
|
|
20240723,104400,29558735,3025,3025,3025,3025,0
|
|
20240723,104300,29558735,3025,3025,3025,3025,0
|
|
20240723,104200,29558735,3025,3025,3025,3025,0
|
|
20240723,104100,29558735,3025,3025,3025,3025,0
|
|
20240723,104000,29558735,3025,3025,3025,3025,0
|
|
20240723,103900,29558735,3025,3025,3025,3025,0
|
|
20240723,103800,29558735,3025,3020,3025,3020,10
|
|
20240723,103700,29528490,3025,3025,3025,3025,0
|
|
20240723,103600,29528490,3025,3025,3025,3025,0
|
|
20240723,103500,29528490,3025,3025,3025,3025,0
|
|
20240723,103400,29528490,3025,3025,3025,3025,0
|
|
20240723,103300,29528490,3025,3025,3025,3025,0
|
|
20240723,103200,29528490,3025,3025,3025,3025,0
|
|
20240723,103100,29528490,3025,3020,3025,3020,31
|
|
20240723,103000,29434865,3025,3020,3025,3010,26
|
|
20240723,102900,29356495,3025,3025,3025,3025,0
|
|
20240723,102800,29356495,3025,3025,3025,3025,0
|
|
20240723,102700,29356495,3025,3025,3025,3025,2
|
|
20240723,102600,29350445,3025,3025,3025,3025,0
|
|
20240723,102500,29350445,3025,3025,3025,3025,0
|
|
20240723,102400,29350445,3025,3025,3025,3025,0
|
|
20240723,102300,29350445,3025,3025,3025,3025,0
|
|
20240723,102200,29350445,3025,3025,3025,3025,0
|
|
20240723,102100,29350445,3025,3025,3025,3025,0
|
|
20240723,102000,29350445,3025,3025,3025,3025,0
|
|
20240723,101900,29350445,3025,3020,3025,3020,2
|
|
20240723,101800,29344400,3010,3010,3010,3010,1
|
|
20240723,101700,29341390,3025,3025,3025,3025,0
|
|
20240723,101600,29341390,3025,3010,3025,3010,1100
|
|
20240723,101500,26030325,3015,3020,3025,3015,266
|
|
20240723,101400,25228135,3025,3025,3025,3025,0
|
|
20240723,101300,25228135,3025,3025,3025,3025,0
|
|
20240723,101200,25228135,3025,3025,3025,3025,0
|
|
20240723,101100,25228135,3025,3025,3025,3025,0
|
|
20240723,101000,25228135,3025,3025,3025,3025,0
|
|
20240723,100900,25228135,3025,3025,3025,3025,0
|
|
20240723,100800,25228135,3025,3025,3025,3025,0
|
|
20240723,100700,25228135,3025,3025,3025,3025,1
|
|
20240723,100600,25225110,3025,3025,3025,3025,0
|
|
20240723,100500,25225110,3025,3025,3025,3025,0
|
|
20240723,100400,25225110,3025,3025,3025,3025,10
|
|
20240723,100300,25194860,3025,3025,3025,3025,4
|
|
20240723,100200,25182760,3025,3025,3025,3025,1
|
|
20240723,100100,25179735,3025,3025,3025,3025,3
|
|
20240723,100000,25170660,3025,3020,3025,3020,5
|
|
20240723,095900,25155540,3025,3020,3025,3020,10
|
|
20240723,095800,25125310,3025,3020,3025,3020,6
|
|
20240723,095700,25107165,3025,3025,3025,3025,0
|
|
20240723,095600,25107165,3025,3020,3025,3020,2
|
|
20240723,095500,25101120,3025,3020,3025,3020,9
|
|
20240723,095400,25073910,3020,3020,3020,3020,67
|
|
20240723,095300,24871570,3030,3030,3030,3030,0
|
|
20240723,095200,24871570,3030,3030,3030,3030,0
|
|
20240723,095100,24871570,3030,3030,3030,3030,0
|
|
20240723,095000,24871570,3030,3030,3030,3030,0
|
|
20240723,094900,24871570,3030,3030,3030,3030,0
|
|
20240723,094800,24871570,3030,3030,3030,3030,0
|
|
20240723,094700,24871570,3030,3030,3030,3030,0
|
|
20240723,094600,24871570,3030,3030,3030,3030,0
|
|
20240723,094500,24871570,3030,3030,3030,3030,0
|
|
20240723,094400,24871570,3030,3030,3030,3030,0
|
|
20240723,094300,24871570,3030,3030,3030,3030,0
|
|
20240723,094200,24871570,3030,3030,3030,3030,0
|
|
20240723,094100,24871570,3030,3030,3030,3030,0
|
|
20240723,094000,24871570,3030,3030,3030,3030,0
|
|
20240723,093900,24871570,3030,3025,3030,3025,51
|
|
20240723,093800,24717290,3025,3025,3025,3025,0
|
|
20240723,093700,24717290,3025,3025,3025,3025,54
|
|
20240723,093600,24553940,3030,3030,3030,3030,0
|
|
20240723,093500,24553940,3030,3030,3030,3030,0
|
|
20240723,093400,24553940,3030,3030,3030,3030,0
|
|
20240723,093300,24553940,3030,3030,3030,3030,0
|
|
20240723,093200,24553940,3030,3030,3030,3030,0
|
|
20240723,093100,24553940,3030,3025,3030,3025,2
|
|
20240723,093000,24547885,3020,3020,3020,3020,37
|
|
20240723,092900,24436145,3035,3035,3035,3035,0
|
|
20240723,092800,24436145,3035,3035,3035,3035,0
|
|
20240723,092700,24436145,3035,3035,3035,3035,0
|
|
20240723,092600,24436145,3035,3035,3035,3035,0
|
|
20240723,092500,24436145,3035,3035,3035,3035,0
|
|
20240723,092400,24436145,3035,3020,3035,3015,265
|
|
20240723,092300,23636090,3035,3035,3035,3035,0
|
|
20240723,092200,23636090,3035,3025,3035,3020,3028
|
|
20240723,092100,14480090,3040,3040,3040,3040,263
|
|
20240723,092000,13680570,3045,3040,3045,3040,51
|
|
20240723,091900,13525280,3045,3040,3045,3040,301
|
|
20240723,091800,12610235,3040,3040,3040,3025,5
|
|
20240723,091700,12595065,3040,3040,3040,3040,0
|
|
20240723,091600,12595065,3040,3030,3040,3030,3000
|
|
20240723,091500,3481655,3030,3025,3030,3025,301
|
|
20240723,091400,2571125,3030,3030,3030,3030,0
|
|
20240723,091300,2571125,3030,3030,3030,3030,0
|
|
20240723,091200,2571125,3030,3030,3030,3030,0
|
|
20240723,091100,2571125,3030,3030,3030,3030,0
|
|
20240723,091000,2571125,3030,3030,3030,3030,0
|
|
20240723,090900,2571125,3030,3025,3030,3025,501
|
|
20240723,090800,1055595,3025,3025,3025,3025,0
|
|
20240723,090700,1055595,3025,3025,3025,3025,0
|
|
20240723,090600,1055595,3025,3020,3025,3020,48
|
|
20240723,090500,910630,3020,3020,3020,3020,0
|
|
20240723,090400,910630,3020,3020,3020,3020,0
|
|
20240723,090300,910630,3020,3020,3020,3020,0
|
|
20240723,090200,910630,3020,3020,3020,3020,0
|
|
20240723,090100,910630,3020,3020,3020,3020,3
|
|
20240723,090000,901570,3025,3005,3025,3005,300
|