648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194500,50733485,4345,4345,4345,4345,283
|
|
20240723,194400,50733485,4345,4345,4345,4345,0
|
|
20240723,194300,50733485,4345,4345,4345,4345,0
|
|
20240723,194200,50733485,4345,4345,4345,4345,0
|
|
20240723,194100,50733485,4345,4345,4345,4345,0
|
|
20240723,194000,50733485,4345,4345,4345,4345,0
|
|
20240723,193900,50733485,4345,4345,4345,4345,0
|
|
20240723,193800,50733485,4345,4345,4345,4345,0
|
|
20240723,193700,50733485,4345,4345,4345,4345,0
|
|
20240723,193600,50733485,4345,4345,4345,4345,0
|
|
20240723,193500,50733485,4345,4345,4345,4345,0
|
|
20240723,193400,50733485,4345,4345,4345,4345,0
|
|
20240723,193300,50733485,4345,4345,4345,4345,0
|
|
20240723,193200,50733485,4345,4345,4345,4345,0
|
|
20240723,193100,50733485,4345,4345,4345,4345,0
|
|
20240723,193000,50733485,4345,4345,4345,4345,0
|
|
20240723,192900,50733485,4345,4345,4345,4345,0
|
|
20240723,192800,50733485,4345,4345,4345,4345,0
|
|
20240723,192700,50733485,4345,4345,4345,4345,0
|
|
20240723,192600,50733485,4345,4345,4345,4345,0
|
|
20240723,192500,50733485,4345,4345,4345,4345,0
|
|
20240723,192400,50733485,4345,4345,4345,4345,0
|
|
20240723,192300,50733485,4345,4345,4345,4345,0
|
|
20240723,192200,50733485,4345,4345,4345,4345,0
|
|
20240723,192100,50733485,4345,4345,4345,4345,0
|
|
20240723,192000,50733485,4345,4345,4345,4345,0
|
|
20240723,191900,50733485,4345,4345,4345,4345,0
|
|
20240723,191800,50733485,4345,4345,4345,4345,0
|
|
20240723,191700,50733485,4345,4345,4345,4345,0
|
|
20240723,191600,50733485,4345,4345,4345,4345,0
|
|
20240723,191500,50733485,4345,4345,4345,4345,283
|
|
20240723,191400,50733485,4345,4345,4345,4345,0
|
|
20240723,191300,50733485,4345,4345,4345,4345,0
|
|
20240723,191200,50733485,4345,4345,4345,4345,0
|
|
20240723,191100,50733485,4345,4345,4345,4345,0
|
|
20240723,191000,50733485,4345,4345,4345,4345,0
|
|
20240723,190900,50733485,4345,4345,4345,4345,0
|
|
20240723,190800,50733485,4345,4345,4345,4345,0
|
|
20240723,190700,50733485,4345,4345,4345,4345,0
|
|
20240723,190600,50733485,4345,4345,4345,4345,0
|
|
20240723,190500,50733485,4345,4345,4345,4345,0
|
|
20240723,190400,50733485,4345,4345,4345,4345,0
|
|
20240723,190300,50733485,4345,4345,4345,4345,0
|
|
20240723,190200,50733485,4345,4345,4345,4345,0
|
|
20240723,190100,50733485,4345,4345,4345,4345,0
|
|
20240723,190000,50733485,4345,4345,4345,4345,0
|
|
20240723,185900,50733485,4345,4345,4345,4345,0
|
|
20240723,185800,50733485,4345,4345,4345,4345,0
|
|
20240723,185700,50733485,4345,4345,4345,4345,0
|
|
20240723,185600,50733485,4345,4345,4345,4345,0
|
|
20240723,185500,50733485,4345,4345,4345,4345,0
|
|
20240723,185400,50733485,4345,4345,4345,4345,0
|
|
20240723,185300,50733485,4345,4345,4345,4345,0
|
|
20240723,185200,50733485,4345,4345,4345,4345,0
|
|
20240723,185100,50733485,4345,4345,4345,4345,0
|
|
20240723,185000,50733485,4345,4345,4345,4345,0
|
|
20240723,184900,50733485,4345,4345,4345,4345,0
|
|
20240723,184800,50733485,4345,4345,4345,4345,0
|
|
20240723,184700,50733485,4345,4345,4345,4345,0
|
|
20240723,184600,50733485,4345,4345,4345,4345,0
|
|
20240723,184500,50733485,4345,4345,4345,4345,283
|
|
20240723,184400,50733485,4345,4345,4345,4345,0
|
|
20240723,184300,50733485,4345,4345,4345,4345,0
|
|
20240723,184200,50733485,4345,4345,4345,4345,0
|
|
20240723,184100,50733485,4345,4345,4345,4345,0
|
|
20240723,184000,50733485,4345,4345,4345,4345,0
|
|
20240723,183900,50733485,4345,4345,4345,4345,0
|
|
20240723,183800,50733485,4345,4345,4345,4345,0
|
|
20240723,183700,50733485,4345,4345,4345,4345,0
|
|
20240723,183600,50733485,4345,4345,4345,4345,0
|
|
20240723,183500,50733485,4345,4345,4345,4345,0
|
|
20240723,183400,50733485,4345,4345,4345,4345,0
|
|
20240723,183300,50733485,4345,4345,4345,4345,0
|
|
20240723,183200,50733485,4345,4345,4345,4345,0
|
|
20240723,183100,50733485,4345,4345,4345,4345,0
|
|
20240723,183000,50733485,4345,4345,4345,4345,0
|
|
20240723,182900,50733485,4345,4345,4345,4345,0
|
|
20240723,182800,50733485,4345,4345,4345,4345,0
|
|
20240723,182700,50733485,4345,4345,4345,4345,0
|
|
20240723,182600,50733485,4345,4345,4345,4345,0
|
|
20240723,182500,50733485,4345,4345,4345,4345,0
|
|
20240723,182400,50733485,4345,4345,4345,4345,0
|
|
20240723,182300,50733485,4345,4345,4345,4345,0
|
|
20240723,182200,50733485,4345,4345,4345,4345,0
|
|
20240723,182100,50733485,4345,4345,4345,4345,0
|
|
20240723,182000,50733485,4345,4345,4345,4345,0
|
|
20240723,181900,50733485,4345,4345,4345,4345,0
|
|
20240723,181800,50733485,4345,4345,4345,4345,0
|
|
20240723,181700,50733485,4345,4345,4345,4345,0
|
|
20240723,181600,50733485,4345,4345,4345,4345,0
|
|
20240723,181500,50733485,4345,4345,4345,4345,283
|
|
20240723,181400,50733485,4345,4345,4345,4345,0
|
|
20240723,181300,50733485,4345,4345,4345,4345,0
|
|
20240723,181200,50733485,4345,4345,4345,4345,0
|
|
20240723,181100,50733485,4345,4345,4345,4345,0
|
|
20240723,181000,50733485,4345,4345,4345,4345,0
|
|
20240723,180900,50733485,4345,4345,4345,4345,0
|
|
20240723,180800,50733485,4345,4345,4345,4345,0
|
|
20240723,180700,50733485,4345,4345,4345,4345,0
|
|
20240723,180600,50733485,4345,4345,4345,4345,0
|
|
20240723,180500,50733485,4345,4345,4345,4345,0
|
|
20240723,180400,50733485,4345,4345,4345,4345,0
|
|
20240723,180300,50733485,4345,4345,4345,4345,0
|
|
20240723,180200,50733485,4345,4345,4345,4345,0
|
|
20240723,180100,50733485,4345,4345,4345,4345,0
|
|
20240723,180000,50733485,4345,4345,4345,4345,0
|
|
20240723,175900,50733485,4345,4345,4345,4345,0
|
|
20240723,175800,50733485,4345,4345,4345,4345,0
|
|
20240723,175700,50733485,4345,4345,4345,4345,0
|
|
20240723,175600,50733485,4345,4345,4345,4345,0
|
|
20240723,175500,50733485,4345,4345,4345,4345,0
|
|
20240723,175400,50733485,4345,4345,4345,4345,0
|
|
20240723,175300,50733485,4345,4345,4345,4345,0
|
|
20240723,175200,50733485,4345,4345,4345,4345,0
|
|
20240723,175100,50733485,4345,4345,4345,4345,0
|
|
20240723,175000,50733485,4345,4345,4345,4345,0
|
|
20240723,174900,50733485,4345,4345,4345,4345,0
|
|
20240723,174800,50733485,4345,4345,4345,4345,0
|
|
20240723,174700,50733485,4345,4345,4345,4345,0
|
|
20240723,174600,50733485,4345,4345,4345,4345,0
|
|
20240723,174500,50733485,4345,4345,4345,4345,283
|
|
20240723,174400,50733485,4345,4345,4345,4345,0
|
|
20240723,174300,50733485,4345,4345,4345,4345,0
|
|
20240723,174200,50733485,4345,4345,4345,4345,0
|
|
20240723,174100,50733485,4345,4345,4345,4345,0
|
|
20240723,174000,50733485,4345,4345,4345,4345,0
|
|
20240723,173900,50733485,4345,4345,4345,4345,0
|
|
20240723,173800,50733485,4345,4345,4345,4345,0
|
|
20240723,173700,50733485,4345,4345,4345,4345,0
|
|
20240723,173600,50733485,4345,4345,4345,4345,0
|
|
20240723,173500,50733485,4345,4345,4345,4345,0
|
|
20240723,173400,50733485,4345,4345,4345,4345,0
|
|
20240723,173300,50733485,4345,4345,4345,4345,0
|
|
20240723,173200,50733485,4345,4345,4345,4345,0
|
|
20240723,173100,50733485,4345,4345,4345,4345,0
|
|
20240723,173000,50733485,4345,4345,4345,4345,0
|
|
20240723,172900,50733485,4345,4345,4345,4345,0
|
|
20240723,172800,50733485,4345,4345,4345,4345,0
|
|
20240723,172700,50733485,4345,4345,4345,4345,0
|
|
20240723,172600,50733485,4345,4345,4345,4345,0
|
|
20240723,172500,50733485,4345,4345,4345,4345,0
|
|
20240723,172400,50733485,4345,4345,4345,4345,0
|
|
20240723,172300,50733485,4345,4345,4345,4345,0
|
|
20240723,172200,50733485,4345,4345,4345,4345,0
|
|
20240723,172100,50733485,4345,4345,4345,4345,0
|
|
20240723,172000,50733485,4345,4345,4345,4345,0
|
|
20240723,171900,50733485,4345,4345,4345,4345,0
|
|
20240723,171800,50733485,4345,4345,4345,4345,0
|
|
20240723,171700,50733485,4345,4345,4345,4345,0
|
|
20240723,171600,50733485,4345,4345,4345,4345,0
|
|
20240723,171500,50733485,4345,4345,4345,4345,283
|
|
20240723,171400,50733485,4345,4345,4345,4345,0
|
|
20240723,171300,50733485,4345,4345,4345,4345,0
|
|
20240723,171200,50733485,4345,4345,4345,4345,0
|
|
20240723,171100,50733485,4345,4345,4345,4345,0
|
|
20240723,171000,50733485,4345,4345,4345,4345,0
|
|
20240723,170900,50733485,4345,4345,4345,4345,0
|
|
20240723,170800,50733485,4345,4345,4345,4345,0
|
|
20240723,170700,50733485,4345,4345,4345,4345,0
|
|
20240723,170600,50733485,4345,4345,4345,4345,0
|
|
20240723,170500,50733485,4345,4345,4345,4345,0
|
|
20240723,170400,50733485,4345,4345,4345,4345,0
|
|
20240723,170300,50733485,4345,4345,4345,4345,0
|
|
20240723,170200,50733485,4345,4345,4345,4345,0
|
|
20240723,170100,50733485,4345,4345,4345,4345,0
|
|
20240723,170000,50733485,4345,4345,4345,4345,0
|
|
20240723,165900,50733485,4345,4345,4345,4345,0
|
|
20240723,165800,50733485,4345,4345,4345,4345,0
|
|
20240723,165700,50733485,4345,4345,4345,4345,0
|
|
20240723,165600,50733485,4345,4345,4345,4345,0
|
|
20240723,165500,50733485,4345,4345,4345,4345,0
|
|
20240723,165400,50733485,4345,4345,4345,4345,0
|
|
20240723,165300,50733485,4345,4345,4345,4345,0
|
|
20240723,165200,50733485,4345,4345,4345,4345,0
|
|
20240723,165100,50733485,4345,4345,4345,4345,0
|
|
20240723,165000,50733485,4345,4345,4345,4345,0
|
|
20240723,164900,50733485,4345,4345,4345,4345,0
|
|
20240723,164800,50733485,4345,4345,4345,4345,0
|
|
20240723,164700,50733485,4345,4345,4345,4345,0
|
|
20240723,164600,50733485,4345,4345,4345,4345,0
|
|
20240723,164500,50733485,4345,4345,4345,4345,283
|
|
20240723,164400,50733485,4345,4345,4345,4345,0
|
|
20240723,164300,50733485,4345,4345,4345,4345,0
|
|
20240723,164200,50733485,4345,4345,4345,4345,0
|
|
20240723,164100,50733485,4345,4345,4345,4345,0
|
|
20240723,164000,50733485,4345,4345,4345,4345,0
|
|
20240723,163900,50733485,4345,4345,4345,4345,0
|
|
20240723,163800,50733485,4345,4345,4345,4345,0
|
|
20240723,163700,50733485,4345,4345,4345,4345,0
|
|
20240723,163600,50733485,4345,4345,4345,4345,0
|
|
20240723,163500,50733485,4345,4345,4345,4345,0
|
|
20240723,163400,50733485,4345,4345,4345,4345,0
|
|
20240723,163300,50733485,4345,4345,4345,4345,0
|
|
20240723,163200,50733485,4345,4345,4345,4345,0
|
|
20240723,163100,50733485,4345,4345,4345,4345,0
|
|
20240723,163000,50733485,4345,4345,4345,4345,0
|
|
20240723,162900,50733485,4345,4345,4345,4345,0
|
|
20240723,162800,50733485,4345,4345,4345,4345,0
|
|
20240723,162700,50733485,4345,4345,4345,4345,0
|
|
20240723,162600,50733485,4345,4345,4345,4345,0
|
|
20240723,162500,50733485,4345,4345,4345,4345,0
|
|
20240723,162400,50733485,4345,4345,4345,4345,0
|
|
20240723,162300,50733485,4345,4345,4345,4345,0
|
|
20240723,162200,50733485,4345,4345,4345,4345,0
|
|
20240723,162100,50733485,4345,4345,4345,4345,0
|
|
20240723,162000,50733485,4345,4345,4345,4345,0
|
|
20240723,161900,50733485,4345,4345,4345,4345,0
|
|
20240723,161800,50733485,4345,4345,4345,4345,0
|
|
20240723,161700,50733485,4345,4345,4345,4345,0
|
|
20240723,161600,50733485,4345,4345,4345,4345,0
|
|
20240723,161500,50733485,4345,4345,4345,4345,283
|
|
20240723,161400,50733485,4345,4345,4345,4345,0
|
|
20240723,161300,50733485,4345,4345,4345,4345,0
|
|
20240723,161200,50733485,4345,4345,4345,4345,0
|
|
20240723,161100,50733485,4345,4345,4345,4345,0
|
|
20240723,161000,50733485,4345,4345,4345,4345,0
|
|
20240723,160900,50733485,4345,4345,4345,4345,0
|
|
20240723,160800,50733485,4345,4345,4345,4345,0
|
|
20240723,160700,50733485,4345,4345,4345,4345,0
|
|
20240723,160600,50733485,4345,4345,4345,4345,0
|
|
20240723,160500,50733485,4345,4345,4345,4345,0
|
|
20240723,160400,50733485,4345,4345,4345,4345,0
|
|
20240723,160300,50733485,4345,4345,4345,4345,0
|
|
20240723,160200,50733485,4345,4345,4345,4345,0
|
|
20240723,160100,50733485,4345,4345,4345,4345,0
|
|
20240723,160000,50733485,4345,4345,4345,4345,0
|
|
20240723,155900,50733485,4345,4345,4345,4345,0
|
|
20240723,155800,50733485,4345,4345,4345,4345,0
|
|
20240723,155700,50733485,4345,4345,4345,4345,0
|
|
20240723,155600,50733485,4345,4345,4345,4345,0
|
|
20240723,155500,50733485,4345,4345,4345,4345,0
|
|
20240723,155400,50733485,4345,4345,4345,4345,0
|
|
20240723,155300,50733485,4345,4345,4345,4345,0
|
|
20240723,155200,50733485,4345,4345,4345,4345,0
|
|
20240723,155100,50733485,4345,4345,4345,4345,0
|
|
20240723,155000,50733485,4345,4345,4345,4345,0
|
|
20240723,154900,50733485,4345,4345,4345,4345,0
|
|
20240723,154800,50733485,4345,4345,4345,4345,0
|
|
20240723,154700,50733485,4345,4345,4345,4345,0
|
|
20240723,154600,50733485,4345,4345,4345,4345,0
|
|
20240723,154500,50733485,4345,4345,4345,4345,283
|
|
20240723,154400,50733485,4345,4345,4345,4345,0
|
|
20240723,154300,50733485,4345,4345,4345,4345,0
|
|
20240723,154200,50733485,4345,4345,4345,4345,0
|
|
20240723,154100,50733485,4345,4345,4345,4345,0
|
|
20240723,154000,50733485,4345,4345,4345,4345,0
|
|
20240723,153900,50733485,4345,4345,4345,4345,0
|
|
20240723,153800,50733485,4345,4345,4345,4345,0
|
|
20240723,153700,50733485,4345,4345,4345,4345,0
|
|
20240723,153600,50733485,4345,4345,4345,4345,0
|
|
20240723,153500,50733485,4345,4345,4345,4345,0
|
|
20240723,153400,50733485,4345,4345,4345,4345,0
|
|
20240723,153300,50733485,4345,4345,4345,4345,0
|
|
20240723,153200,50733485,4345,4345,4345,4345,0
|
|
20240723,153100,50733485,4345,4345,4345,4345,0
|
|
20240723,153000,50733485,4345,4345,4345,4345,283
|
|
20240723,152900,49503850,4305,4305,4305,4305,0
|
|
20240723,152800,49503850,4305,4305,4305,4305,0
|
|
20240723,152700,49503850,4305,4305,4305,4305,0
|
|
20240723,152600,49503850,4305,4305,4305,4305,0
|
|
20240723,152500,49503850,4305,4305,4305,4305,0
|
|
20240723,152400,49503850,4305,4305,4305,4305,0
|
|
20240723,152300,49503850,4305,4305,4305,4305,0
|
|
20240723,152200,49503850,4305,4305,4305,4305,0
|
|
20240723,152100,49503850,4305,4305,4305,4305,0
|
|
20240723,152000,49503850,4305,4305,4305,4305,0
|
|
20240723,151900,49503850,4305,4315,4345,4300,322
|
|
20240723,151800,48116155,4345,4345,4345,4345,0
|
|
20240723,151700,48116155,4345,4340,4345,4315,38
|
|
20240723,151600,47951415,4335,4335,4335,4335,3
|
|
20240723,151500,47938410,4330,4310,4330,4310,272
|
|
20240723,151400,46765890,4300,4300,4300,4300,0
|
|
20240723,151300,46765890,4300,4300,4300,4300,0
|
|
20240723,151200,46765890,4300,4300,4300,4300,0
|
|
20240723,151100,46765890,4300,4300,4300,4300,0
|
|
20240723,151000,46765890,4300,4300,4300,4300,0
|
|
20240723,150900,46765890,4300,4300,4300,4300,0
|
|
20240723,150800,46765890,4300,4300,4300,4300,0
|
|
20240723,150700,46765890,4300,4320,4320,4300,100
|
|
20240723,150600,46335045,4335,4335,4335,4335,62
|
|
20240723,150500,46066275,4345,4345,4345,4345,0
|
|
20240723,150400,46066275,4345,4345,4345,4345,1
|
|
20240723,150300,46061930,4350,4350,4350,4350,0
|
|
20240723,150200,46061930,4350,4350,4350,4350,0
|
|
20240723,150100,46061930,4350,4350,4350,4350,0
|
|
20240723,150000,46061930,4350,4350,4350,4350,230
|
|
20240723,145900,45061430,4350,4350,4350,4350,0
|
|
20240723,145800,45061430,4350,4350,4350,4350,0
|
|
20240723,145700,45061430,4350,4340,4350,4340,210
|
|
20240723,145600,44148250,4340,4340,4340,4340,100
|
|
20240723,145500,43714250,4320,4320,4320,4320,1
|
|
20240723,145400,43709930,4335,4335,4335,4335,0
|
|
20240723,145300,43709930,4335,4335,4335,4335,0
|
|
20240723,145200,43709930,4335,4335,4335,4335,0
|
|
20240723,145100,43709930,4335,4335,4335,4335,0
|
|
20240723,145000,43709930,4335,4335,4335,4335,0
|
|
20240723,144900,43709930,4335,4335,4335,4335,0
|
|
20240723,144800,43709930,4335,4335,4335,4335,0
|
|
20240723,144700,43709930,4335,4335,4335,4335,0
|
|
20240723,144600,43709930,4335,4335,4335,4335,1
|
|
20240723,144500,43705595,4335,4335,4335,4335,0
|
|
20240723,144400,43705595,4335,4335,4335,4335,0
|
|
20240723,144300,43705595,4335,4335,4335,4335,217
|
|
20240723,144200,42764900,4330,4330,4330,4330,0
|
|
20240723,144100,42764900,4330,4330,4330,4330,0
|
|
20240723,144000,42764900,4330,4330,4330,4330,0
|
|
20240723,143900,42764900,4330,4330,4330,4330,10
|
|
20240723,143800,42721600,4340,4340,4340,4340,0
|
|
20240723,143700,42721600,4340,4330,4340,4330,21
|
|
20240723,143600,42630585,4330,4315,4330,4315,1525
|
|
20240723,143500,36030445,4310,4310,4310,4310,0
|
|
20240723,143400,36030445,4310,4310,4310,4310,11
|
|
20240723,143300,35983035,4305,4305,4305,4305,0
|
|
20240723,143200,35983035,4305,4305,4305,4305,0
|
|
20240723,143100,35983035,4305,4305,4305,4305,0
|
|
20240723,143000,35983035,4305,4305,4305,4305,0
|
|
20240723,142900,35983035,4305,4305,4305,4305,0
|
|
20240723,142800,35983035,4305,4305,4305,4305,17
|
|
20240723,142700,35909850,4295,4295,4295,4295,0
|
|
20240723,142600,35909850,4295,4295,4295,4295,0
|
|
20240723,142500,35909850,4295,4295,4295,4295,0
|
|
20240723,142400,35909850,4295,4295,4295,4295,0
|
|
20240723,142300,35909850,4295,4295,4295,4295,1
|
|
20240723,142200,35905555,4305,4295,4305,4295,13
|
|
20240723,142100,35849680,4300,4300,4300,4300,29
|
|
20240723,142000,35724980,4300,4300,4300,4300,10
|
|
20240723,141900,35681980,4300,4300,4300,4300,0
|
|
20240723,141800,35681980,4300,4300,4300,4300,0
|
|
20240723,141700,35681980,4300,4300,4300,4300,0
|
|
20240723,141600,35681980,4300,4300,4300,4300,0
|
|
20240723,141500,35681980,4300,4300,4300,4300,0
|
|
20240723,141400,35681980,4300,4300,4300,4300,0
|
|
20240723,141300,35681980,4300,4300,4300,4300,7
|
|
20240723,141200,35651880,4295,4295,4295,4295,0
|
|
20240723,141100,35651880,4295,4295,4295,4295,0
|
|
20240723,141000,35651880,4295,4295,4295,4295,0
|
|
20240723,140900,35651880,4295,4295,4295,4295,0
|
|
20240723,140800,35651880,4295,4295,4295,4295,0
|
|
20240723,140700,35651880,4295,4295,4295,4295,500
|
|
20240723,140600,33504380,4290,4290,4290,4290,0
|
|
20240723,140500,33504380,4290,4290,4290,4290,0
|
|
20240723,140400,33504380,4290,4290,4290,4290,0
|
|
20240723,140300,33504380,4290,4290,4290,4290,0
|
|
20240723,140200,33504380,4290,4290,4290,4290,0
|
|
20240723,140100,33504380,4290,4290,4290,4290,0
|
|
20240723,140000,33504380,4290,4290,4290,4290,90
|
|
20240723,135900,33118280,4290,4290,4290,4290,0
|
|
20240723,135800,33118280,4290,4290,4290,4290,77
|
|
20240723,135700,32787950,4290,4290,4290,4290,100
|
|
20240723,135600,32358950,4280,4280,4280,4280,0
|
|
20240723,135500,32358950,4280,4280,4280,4280,0
|
|
20240723,135400,32358950,4280,4280,4280,4280,0
|
|
20240723,135300,32358950,4280,4280,4280,4280,0
|
|
20240723,135200,32358950,4280,4280,4280,4280,0
|
|
20240723,135100,32358950,4280,4280,4280,4280,3
|
|
20240723,135000,32346110,4280,4280,4280,4280,2
|
|
20240723,134900,32337550,4270,4270,4270,4270,12
|
|
20240723,134800,32286310,4275,4275,4275,4275,0
|
|
20240723,134700,32286310,4275,4275,4275,4275,0
|
|
20240723,134600,32286310,4275,4275,4275,4275,0
|
|
20240723,134500,32286310,4275,4275,4275,4275,0
|
|
20240723,134400,32286310,4275,4270,4275,4270,103
|
|
20240723,134300,31846435,4275,4275,4275,4275,0
|
|
20240723,134200,31846435,4275,4275,4275,4275,242
|
|
20240723,134100,30811885,4275,4275,4275,4275,0
|
|
20240723,134000,30811885,4275,4275,4275,4275,0
|
|
20240723,133900,30811885,4275,4275,4275,4275,0
|
|
20240723,133800,30811885,4275,4275,4275,4275,0
|
|
20240723,133700,30811885,4275,4275,4275,4275,0
|
|
20240723,133600,30811885,4275,4275,4275,4275,0
|
|
20240723,133500,30811885,4275,4275,4275,4275,0
|
|
20240723,133400,30811885,4275,4275,4275,4275,0
|
|
20240723,133300,30811885,4275,4275,4275,4275,0
|
|
20240723,133200,30811885,4275,4275,4275,4275,0
|
|
20240723,133100,30811885,4275,4275,4275,4275,0
|
|
20240723,133000,30811885,4275,4275,4275,4275,0
|
|
20240723,132900,30811885,4275,4275,4275,4275,0
|
|
20240723,132800,30811885,4275,4275,4275,4275,0
|
|
20240723,132700,30811885,4275,4275,4275,4275,0
|
|
20240723,132600,30811885,4275,4275,4275,4275,0
|
|
20240723,132500,30811885,4275,4275,4275,4275,0
|
|
20240723,132400,30811885,4275,4275,4275,4270,455
|
|
20240723,132300,28867610,4280,4280,4280,4280,0
|
|
20240723,132200,28867610,4280,4280,4280,4280,0
|
|
20240723,132100,28867610,4280,4280,4280,4280,0
|
|
20240723,132000,28867610,4280,4280,4280,4280,0
|
|
20240723,131900,28867610,4280,4280,4280,4280,0
|
|
20240723,131800,28867610,4280,4280,4280,4280,0
|
|
20240723,131700,28867610,4280,4280,4280,4280,0
|
|
20240723,131600,28867610,4280,4280,4280,4280,0
|
|
20240723,131500,28867610,4280,4280,4280,4280,0
|
|
20240723,131400,28867610,4280,4280,4280,4280,5
|
|
20240723,131300,28846210,4280,4280,4280,4280,0
|
|
20240723,131200,28846210,4280,4280,4280,4280,0
|
|
20240723,131100,28846210,4280,4280,4280,4280,0
|
|
20240723,131000,28846210,4280,4280,4280,4280,0
|
|
20240723,130900,28846210,4280,4280,4280,4280,0
|
|
20240723,130800,28846210,4280,4280,4280,4280,0
|
|
20240723,130700,28846210,4280,4280,4280,4280,0
|
|
20240723,130600,28846210,4280,4280,4280,4280,0
|
|
20240723,130500,28846210,4280,4280,4280,4280,0
|
|
20240723,130400,28846210,4280,4280,4280,4280,0
|
|
20240723,130300,28846210,4280,4280,4280,4280,0
|
|
20240723,130200,28846210,4280,4275,4280,4275,56
|
|
20240723,130100,28606710,4275,4275,4275,4275,6
|
|
20240723,130000,28581060,4275,4275,4275,4275,0
|
|
20240723,125900,28581060,4275,4275,4275,4275,0
|
|
20240723,125800,28581060,4275,4275,4275,4275,0
|
|
20240723,125700,28581060,4275,4275,4275,4275,0
|
|
20240723,125600,28581060,4275,4275,4275,4275,0
|
|
20240723,125500,28581060,4275,4275,4275,4275,0
|
|
20240723,125400,28581060,4275,4275,4275,4275,0
|
|
20240723,125300,28581060,4275,4275,4275,4275,0
|
|
20240723,125200,28581060,4275,4275,4275,4275,0
|
|
20240723,125100,28581060,4275,4275,4275,4275,110
|
|
20240723,125000,28110810,4290,4290,4290,4290,0
|
|
20240723,124900,28110810,4290,4290,4290,4290,76
|
|
20240723,124800,27784770,4290,4290,4290,4290,0
|
|
20240723,124700,27784770,4290,4290,4290,4290,0
|
|
20240723,124600,27784770,4290,4290,4290,4290,10
|
|
20240723,124500,27741870,4290,4290,4290,4290,0
|
|
20240723,124400,27741870,4290,4290,4290,4290,0
|
|
20240723,124300,27741870,4290,4290,4290,4290,1
|
|
20240723,124200,27737580,4290,4290,4290,4290,0
|
|
20240723,124100,27737580,4290,4290,4290,4290,0
|
|
20240723,124000,27737580,4290,4290,4290,4290,0
|
|
20240723,123900,27737580,4290,4290,4290,4290,15
|
|
20240723,123800,27673230,4300,4300,4300,4300,0
|
|
20240723,123700,27673230,4300,4300,4300,4300,5
|
|
20240723,123600,27651730,4300,4300,4300,4300,0
|
|
20240723,123500,27651730,4300,4300,4300,4300,0
|
|
20240723,123400,27651730,4300,4300,4300,4300,0
|
|
20240723,123300,27651730,4300,4300,4300,4300,0
|
|
20240723,123200,27651730,4300,4300,4300,4300,0
|
|
20240723,123100,27651730,4300,4300,4300,4300,0
|
|
20240723,123000,27651730,4300,4300,4300,4300,0
|
|
20240723,122900,27651730,4300,4300,4300,4300,0
|
|
20240723,122800,27651730,4300,4300,4300,4300,15
|
|
20240723,122700,27587230,4300,4300,4300,4300,0
|
|
20240723,122600,27587230,4300,4300,4300,4300,79
|
|
20240723,122500,27247530,4300,4300,4300,4300,0
|
|
20240723,122400,27247530,4300,4300,4300,4300,20
|
|
20240723,122300,27161530,4305,4305,4305,4305,0
|
|
20240723,122200,27161530,4305,4305,4305,4305,30
|
|
20240723,122100,27032380,4275,4275,4275,4275,0
|
|
20240723,122000,27032380,4275,4275,4275,4275,0
|
|
20240723,121900,27032380,4275,4275,4275,4275,0
|
|
20240723,121800,27032380,4275,4275,4275,4275,0
|
|
20240723,121700,27032380,4275,4275,4275,4275,0
|
|
20240723,121600,27032380,4275,4275,4275,4275,0
|
|
20240723,121500,27032380,4275,4275,4275,4275,0
|
|
20240723,121400,27032380,4275,4275,4275,4275,0
|
|
20240723,121300,27032380,4275,4275,4275,4275,0
|
|
20240723,121200,27032380,4275,4275,4275,4275,0
|
|
20240723,121100,27032380,4275,4275,4275,4275,0
|
|
20240723,121000,27032380,4275,4275,4275,4275,0
|
|
20240723,120900,27032380,4275,4275,4275,4275,0
|
|
20240723,120800,27032380,4275,4275,4275,4275,0
|
|
20240723,120700,27032380,4275,4275,4275,4275,100
|
|
20240723,120600,26604880,4275,4280,4280,4275,86
|
|
20240723,120500,26237215,4285,4285,4285,4285,16
|
|
20240723,120400,26168655,4305,4305,4305,4305,0
|
|
20240723,120300,26168655,4305,4305,4305,4305,0
|
|
20240723,120200,26168655,4305,4305,4305,4305,0
|
|
20240723,120100,26168655,4305,4305,4305,4305,0
|
|
20240723,120000,26168655,4305,4305,4305,4305,0
|
|
20240723,115900,26168655,4305,4305,4305,4305,0
|
|
20240723,115800,26168655,4305,4305,4305,4305,0
|
|
20240723,115700,26168655,4305,4305,4305,4305,0
|
|
20240723,115600,26168655,4305,4305,4305,4305,0
|
|
20240723,115500,26168655,4305,4305,4305,4305,0
|
|
20240723,115400,26168655,4305,4305,4305,4305,0
|
|
20240723,115300,26168655,4305,4305,4305,4305,0
|
|
20240723,115200,26168655,4305,4305,4305,4305,0
|
|
20240723,115100,26168655,4305,4305,4305,4305,0
|
|
20240723,115000,26168655,4305,4305,4305,4305,0
|
|
20240723,114900,26168655,4305,4305,4305,4305,0
|
|
20240723,114800,26168655,4305,4305,4305,4305,0
|
|
20240723,114700,26168655,4305,4305,4305,4305,0
|
|
20240723,114600,26168655,4305,4305,4305,4305,0
|
|
20240723,114500,26168655,4305,4305,4305,4305,0
|
|
20240723,114400,26168655,4305,4305,4305,4305,0
|
|
20240723,114300,26168655,4305,4305,4305,4305,13
|
|
20240723,114200,26112690,4310,4310,4310,4310,0
|
|
20240723,114100,26112690,4310,4310,4310,4310,0
|
|
20240723,114000,26112690,4310,4310,4310,4310,0
|
|
20240723,113900,26112690,4310,4310,4310,4310,0
|
|
20240723,113800,26112690,4310,4310,4310,4310,0
|
|
20240723,113700,26112690,4310,4310,4310,4310,4
|
|
20240723,113600,26095450,4310,4310,4310,4310,0
|
|
20240723,113500,26095450,4310,4310,4310,4310,0
|
|
20240723,113400,26095450,4310,4310,4310,4310,435
|
|
20240723,113300,24220600,4315,4315,4315,4315,0
|
|
20240723,113200,24220600,4315,4315,4315,4315,0
|
|
20240723,113100,24220600,4315,4315,4315,4315,0
|
|
20240723,113000,24220600,4315,4315,4315,4315,0
|
|
20240723,112900,24220600,4315,4315,4315,4315,0
|
|
20240723,112800,24220600,4315,4315,4315,4315,0
|
|
20240723,112700,24220600,4315,4315,4315,4315,0
|
|
20240723,112600,24220600,4315,4315,4315,4315,0
|
|
20240723,112500,24220600,4315,4315,4315,4315,0
|
|
20240723,112400,24220600,4315,4315,4315,4315,0
|
|
20240723,112300,24220600,4315,4315,4315,4315,0
|
|
20240723,112200,24220600,4315,4315,4315,4315,0
|
|
20240723,112100,24220600,4315,4275,4315,4275,150
|
|
20240723,112000,23575995,4280,4280,4280,4280,0
|
|
20240723,111900,23575995,4280,4280,4280,4280,0
|
|
20240723,111800,23575995,4280,4280,4280,4280,0
|
|
20240723,111700,23575995,4280,4280,4280,4280,0
|
|
20240723,111600,23575995,4280,4280,4280,4280,3
|
|
20240723,111500,23563155,4260,4260,4260,4260,0
|
|
20240723,111400,23563155,4260,4260,4260,4260,0
|
|
20240723,111300,23563155,4260,4260,4260,4260,62
|
|
20240723,111200,23299035,4280,4280,4280,4280,0
|
|
20240723,111100,23299035,4280,4280,4280,4280,0
|
|
20240723,111000,23299035,4280,4280,4280,4280,0
|
|
20240723,110900,23299035,4280,4280,4280,4280,0
|
|
20240723,110800,23299035,4280,4280,4280,4280,0
|
|
20240723,110700,23299035,4280,4280,4280,4280,0
|
|
20240723,110600,23299035,4280,4280,4280,4280,0
|
|
20240723,110500,23299035,4280,4280,4280,4280,0
|
|
20240723,110400,23299035,4280,4280,4280,4280,0
|
|
20240723,110300,23299035,4280,4280,4280,4280,0
|
|
20240723,110200,23299035,4280,4280,4280,4280,0
|
|
20240723,110100,23299035,4280,4280,4280,4280,0
|
|
20240723,110000,23299035,4280,4280,4280,4280,0
|
|
20240723,105900,23299035,4280,4280,4280,4280,0
|
|
20240723,105800,23299035,4280,4260,4280,4260,58
|
|
20240723,105700,23051755,4260,4260,4260,4260,0
|
|
20240723,105600,23051755,4260,4260,4260,4260,0
|
|
20240723,105500,23051755,4260,4260,4260,4260,1
|
|
20240723,105400,23047495,4280,4275,4280,4275,3
|
|
20240723,105300,23034665,4275,4275,4275,4275,0
|
|
20240723,105200,23034665,4275,4275,4275,4275,12
|
|
20240723,105100,22983365,4260,4260,4260,4260,0
|
|
20240723,105000,22983365,4260,4260,4260,4260,0
|
|
20240723,104900,22983365,4260,4260,4260,4260,0
|
|
20240723,104800,22983365,4260,4265,4265,4260,729
|
|
20240723,104700,19875625,4265,4265,4265,4265,0
|
|
20240723,104600,19875625,4265,4275,4275,4265,46
|
|
20240723,104500,19679290,4285,4285,4285,4285,111
|
|
20240723,104400,19203655,4300,4300,4300,4300,0
|
|
20240723,104300,19203655,4300,4300,4300,4300,0
|
|
20240723,104200,19203655,4300,4300,4300,4300,0
|
|
20240723,104100,19203655,4300,4300,4300,4300,0
|
|
20240723,104000,19203655,4300,4300,4300,4300,0
|
|
20240723,103900,19203655,4300,4300,4300,4300,0
|
|
20240723,103800,19203655,4300,4300,4300,4300,0
|
|
20240723,103700,19203655,4300,4300,4300,4300,0
|
|
20240723,103600,19203655,4300,4300,4300,4300,0
|
|
20240723,103500,19203655,4300,4300,4300,4300,0
|
|
20240723,103400,19203655,4300,4300,4300,4300,0
|
|
20240723,103300,19203655,4300,4295,4300,4295,10
|
|
20240723,103200,19160660,4300,4300,4300,4300,0
|
|
20240723,103100,19160660,4300,4300,4300,4300,0
|
|
20240723,103000,19160660,4300,4300,4300,4300,0
|
|
20240723,102900,19160660,4300,4300,4300,4300,0
|
|
20240723,102800,19160660,4300,4300,4300,4300,0
|
|
20240723,102700,19160660,4300,4300,4300,4300,0
|
|
20240723,102600,19160660,4300,4300,4300,4300,0
|
|
20240723,102500,19160660,4300,4295,4300,4295,3
|
|
20240723,102400,19147765,4290,4290,4290,4290,0
|
|
20240723,102300,19147765,4290,4290,4290,4290,0
|
|
20240723,102200,19147765,4290,4290,4290,4290,1
|
|
20240723,102100,19143475,4290,4290,4290,4290,0
|
|
20240723,102000,19143475,4290,4290,4290,4290,0
|
|
20240723,101900,19143475,4290,4290,4290,4290,0
|
|
20240723,101800,19143475,4290,4290,4290,4290,0
|
|
20240723,101700,19143475,4290,4290,4290,4290,0
|
|
20240723,101600,19143475,4290,4290,4290,4290,0
|
|
20240723,101500,19143475,4290,4290,4290,4290,0
|
|
20240723,101400,19143475,4290,4290,4290,4290,99
|
|
20240723,101300,18718765,4290,4290,4290,4290,1
|
|
20240723,101200,18714475,4290,4290,4290,4290,1
|
|
20240723,101100,18710185,4290,4290,4290,4290,398
|
|
20240723,101000,17002765,4295,4295,4295,4295,0
|
|
20240723,100900,17002765,4295,4295,4295,4295,0
|
|
20240723,100800,17002765,4295,4295,4295,4295,1
|
|
20240723,100700,16998470,4290,4290,4290,4290,0
|
|
20240723,100600,16998470,4290,4290,4290,4290,0
|
|
20240723,100500,16998470,4290,4290,4290,4290,0
|
|
20240723,100400,16998470,4290,4290,4295,4290,1323
|
|
20240723,100300,11322630,4290,4290,4290,4290,156
|
|
20240723,100200,10653390,4295,4295,4295,4295,0
|
|
20240723,100100,10653390,4295,4295,4295,4295,1
|
|
20240723,100000,10649095,4290,4290,4290,4290,44
|
|
20240723,095900,10460335,4290,4290,4290,4290,0
|
|
20240723,095800,10460335,4290,4290,4290,4290,0
|
|
20240723,095700,10460335,4290,4290,4290,4290,2
|
|
20240723,095600,10451755,4290,4290,4290,4290,5
|
|
20240723,095500,10430305,4290,4290,4290,4290,0
|
|
20240723,095400,10430305,4290,4290,4290,4290,1
|
|
20240723,095300,10426015,4270,4270,4270,4270,0
|
|
20240723,095200,10426015,4270,4270,4270,4270,0
|
|
20240723,095100,10426015,4270,4270,4270,4270,0
|
|
20240723,095000,10426015,4270,4270,4270,4270,1
|
|
20240723,094900,10421745,4290,4290,4290,4290,0
|
|
20240723,094800,10421745,4290,4290,4290,4290,0
|
|
20240723,094700,10421745,4290,4290,4290,4290,2
|
|
20240723,094600,10413165,4290,4290,4290,4290,0
|
|
20240723,094500,10413165,4290,4290,4290,4290,1
|
|
20240723,094400,10408875,4285,4285,4285,4285,0
|
|
20240723,094300,10408875,4285,4285,4285,4285,0
|
|
20240723,094200,10408875,4285,4285,4285,4285,0
|
|
20240723,094100,10408875,4285,4285,4285,4285,50
|
|
20240723,094000,10194625,4285,4285,4285,4285,50
|
|
20240723,093900,9980375,4285,4285,4285,4285,0
|
|
20240723,093800,9980375,4285,4285,4285,4285,0
|
|
20240723,093700,9980375,4285,4285,4285,4285,40
|
|
20240723,093600,9808975,4285,4285,4285,4285,0
|
|
20240723,093500,9808975,4285,4275,4285,4270,201
|
|
20240723,093400,8950095,4285,4280,4285,4280,5
|
|
20240723,093300,8928685,4270,4270,4270,4270,8
|
|
20240723,093200,8894525,4255,4260,4260,4255,300
|
|
20240723,093100,7616545,4270,4270,4270,4270,0
|
|
20240723,093000,7616545,4270,4270,4270,4270,0
|
|
20240723,092900,7616545,4270,4265,4270,4265,3
|
|
20240723,092800,7603740,4260,4260,4260,4260,90
|
|
20240723,092700,7220340,4265,4265,4265,4265,1029
|
|
20240723,092600,2831655,4270,4270,4270,4270,100
|
|
20240723,092500,2404655,4270,4270,4270,4270,94
|
|
20240723,092400,2003275,4270,4270,4270,4270,1
|
|
20240723,092300,1999005,4285,4285,4285,4285,0
|
|
20240723,092200,1999005,4285,4285,4285,4285,0
|
|
20240723,092100,1999005,4285,4285,4285,4285,0
|
|
20240723,092000,1999005,4285,4285,4285,4285,3
|
|
20240723,091900,1986150,4270,4270,4270,4270,0
|
|
20240723,091800,1986150,4270,4270,4270,4270,1
|
|
20240723,091700,1981880,4285,4285,4285,4285,2
|
|
20240723,091600,1973310,4285,4285,4285,4285,0
|
|
20240723,091500,1973310,4285,4285,4285,4285,0
|
|
20240723,091400,1973310,4285,4285,4285,4285,0
|
|
20240723,091300,1973310,4285,4285,4285,4285,0
|
|
20240723,091200,1973310,4285,4285,4285,4285,0
|
|
20240723,091100,1973310,4285,4285,4285,4285,0
|
|
20240723,091000,1973310,4285,4285,4285,4285,0
|
|
20240723,090900,1973310,4285,4285,4285,4285,23
|
|
20240723,090800,1874755,4285,4285,4285,4285,0
|
|
20240723,090700,1874755,4285,4285,4285,4285,3
|
|
20240723,090600,1861900,4280,4280,4280,4280,11
|
|
20240723,090500,1814820,4280,4280,4280,4280,0
|
|
20240723,090400,1814820,4280,4260,4280,4260,8
|
|
20240723,090300,1780680,4260,4260,4260,4260,10
|
|
20240723,090200,1738080,4260,4260,4260,4260,0
|
|
20240723,090100,1738080,4260,4260,4260,4260,1
|
|
20240723,090000,1733820,4260,4260,4260,4260,407
|