640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,193700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,193600,1507100590,4765,4765,4765,4765,0
|
|
20240723,193500,1507100590,4765,4765,4765,4765,0
|
|
20240723,193400,1507100590,4765,4765,4765,4765,0
|
|
20240723,193300,1507100590,4765,4765,4765,4765,0
|
|
20240723,193200,1507100590,4765,4765,4765,4765,0
|
|
20240723,193100,1507100590,4765,4765,4765,4765,0
|
|
20240723,193000,1507100590,4765,4765,4765,4765,0
|
|
20240723,192900,1507100590,4765,4765,4765,4765,0
|
|
20240723,192800,1507100590,4765,4765,4765,4765,0
|
|
20240723,192700,1507100590,4765,4765,4765,4765,0
|
|
20240723,192600,1507100590,4765,4765,4765,4765,0
|
|
20240723,192500,1507100590,4765,4765,4765,4765,0
|
|
20240723,192400,1507100590,4765,4765,4765,4765,0
|
|
20240723,192300,1507100590,4765,4765,4765,4765,0
|
|
20240723,192200,1507100590,4765,4765,4765,4765,0
|
|
20240723,192100,1507100590,4765,4765,4765,4765,0
|
|
20240723,192000,1507100590,4765,4765,4765,4765,0
|
|
20240723,191900,1507100590,4765,4765,4765,4765,0
|
|
20240723,191800,1507100590,4765,4765,4765,4765,0
|
|
20240723,191700,1507100590,4765,4765,4765,4765,0
|
|
20240723,191600,1507100590,4765,4765,4765,4765,0
|
|
20240723,191500,1507100590,4765,4765,4765,4765,0
|
|
20240723,191400,1507100590,4765,4765,4765,4765,0
|
|
20240723,191300,1507100590,4765,4765,4765,4765,0
|
|
20240723,191200,1507100590,4765,4765,4765,4765,0
|
|
20240723,191100,1507100590,4765,4765,4765,4765,0
|
|
20240723,191000,1507100590,4765,4765,4765,4765,0
|
|
20240723,190900,1507100590,4765,4765,4765,4765,0
|
|
20240723,190800,1507100590,4765,4765,4765,4765,0
|
|
20240723,190700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,190600,1507100590,4765,4765,4765,4765,0
|
|
20240723,190500,1507100590,4765,4765,4765,4765,0
|
|
20240723,190400,1507100590,4765,4765,4765,4765,0
|
|
20240723,190300,1507100590,4765,4765,4765,4765,0
|
|
20240723,190200,1507100590,4765,4765,4765,4765,0
|
|
20240723,190100,1507100590,4765,4765,4765,4765,0
|
|
20240723,190000,1507100590,4765,4765,4765,4765,0
|
|
20240723,185900,1507100590,4765,4765,4765,4765,0
|
|
20240723,185800,1507100590,4765,4765,4765,4765,0
|
|
20240723,185700,1507100590,4765,4765,4765,4765,0
|
|
20240723,185600,1507100590,4765,4765,4765,4765,0
|
|
20240723,185500,1507100590,4765,4765,4765,4765,0
|
|
20240723,185400,1507100590,4765,4765,4765,4765,0
|
|
20240723,185300,1507100590,4765,4765,4765,4765,0
|
|
20240723,185200,1507100590,4765,4765,4765,4765,0
|
|
20240723,185100,1507100590,4765,4765,4765,4765,0
|
|
20240723,185000,1507100590,4765,4765,4765,4765,0
|
|
20240723,184900,1507100590,4765,4765,4765,4765,0
|
|
20240723,184800,1507100590,4765,4765,4765,4765,0
|
|
20240723,184700,1507100590,4765,4765,4765,4765,0
|
|
20240723,184600,1507100590,4765,4765,4765,4765,0
|
|
20240723,184500,1507100590,4765,4765,4765,4765,0
|
|
20240723,184400,1507100590,4765,4765,4765,4765,0
|
|
20240723,184300,1507100590,4765,4765,4765,4765,0
|
|
20240723,184200,1507100590,4765,4765,4765,4765,0
|
|
20240723,184100,1507100590,4765,4765,4765,4765,0
|
|
20240723,184000,1507100590,4765,4765,4765,4765,0
|
|
20240723,183900,1507100590,4765,4765,4765,4765,0
|
|
20240723,183800,1507100590,4765,4765,4765,4765,0
|
|
20240723,183700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,183600,1507100590,4765,4765,4765,4765,0
|
|
20240723,183500,1507100590,4765,4765,4765,4765,0
|
|
20240723,183400,1507100590,4765,4765,4765,4765,0
|
|
20240723,183300,1507100590,4765,4765,4765,4765,0
|
|
20240723,183200,1507100590,4765,4765,4765,4765,0
|
|
20240723,183100,1507100590,4765,4765,4765,4765,0
|
|
20240723,183000,1507100590,4765,4765,4765,4765,0
|
|
20240723,182900,1507100590,4765,4765,4765,4765,0
|
|
20240723,182800,1507100590,4765,4765,4765,4765,0
|
|
20240723,182700,1507100590,4765,4765,4765,4765,0
|
|
20240723,182600,1507100590,4765,4765,4765,4765,0
|
|
20240723,182500,1507100590,4765,4765,4765,4765,0
|
|
20240723,182400,1507100590,4765,4765,4765,4765,0
|
|
20240723,182300,1507100590,4765,4765,4765,4765,0
|
|
20240723,182200,1507100590,4765,4765,4765,4765,0
|
|
20240723,182100,1507100590,4765,4765,4765,4765,0
|
|
20240723,182000,1507100590,4765,4765,4765,4765,0
|
|
20240723,181900,1507100590,4765,4765,4765,4765,0
|
|
20240723,181800,1507100590,4765,4765,4765,4765,0
|
|
20240723,181700,1507100590,4765,4765,4765,4765,0
|
|
20240723,181600,1507100590,4765,4765,4765,4765,0
|
|
20240723,181500,1507100590,4765,4765,4765,4765,0
|
|
20240723,181400,1507100590,4765,4765,4765,4765,0
|
|
20240723,181300,1507100590,4765,4765,4765,4765,0
|
|
20240723,181200,1507100590,4765,4765,4765,4765,0
|
|
20240723,181100,1507100590,4765,4765,4765,4765,0
|
|
20240723,181000,1507100590,4765,4765,4765,4765,0
|
|
20240723,180900,1507100590,4765,4765,4765,4765,0
|
|
20240723,180800,1507100590,4765,4765,4765,4765,0
|
|
20240723,180700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,180600,1507100590,4765,4765,4765,4765,0
|
|
20240723,180500,1507100590,4765,4765,4765,4765,0
|
|
20240723,180400,1507100590,4765,4765,4765,4765,0
|
|
20240723,180300,1507100590,4765,4765,4765,4765,0
|
|
20240723,180200,1507100590,4765,4765,4765,4765,0
|
|
20240723,180100,1507100590,4765,4765,4765,4765,0
|
|
20240723,180000,1507100590,4765,4765,4765,4765,0
|
|
20240723,175900,1507100590,4765,4765,4765,4765,0
|
|
20240723,175800,1507100590,4765,4765,4765,4765,0
|
|
20240723,175700,1507100590,4765,4765,4765,4765,0
|
|
20240723,175600,1507100590,4765,4765,4765,4765,0
|
|
20240723,175500,1507100590,4765,4765,4765,4765,0
|
|
20240723,175400,1507100590,4765,4765,4765,4765,0
|
|
20240723,175300,1507100590,4765,4765,4765,4765,0
|
|
20240723,175200,1507100590,4765,4765,4765,4765,0
|
|
20240723,175100,1507100590,4765,4765,4765,4765,0
|
|
20240723,175000,1507100590,4765,4765,4765,4765,0
|
|
20240723,174900,1507100590,4765,4765,4765,4765,0
|
|
20240723,174800,1507100590,4765,4765,4765,4765,0
|
|
20240723,174700,1507100590,4765,4765,4765,4765,0
|
|
20240723,174600,1507100590,4765,4765,4765,4765,0
|
|
20240723,174500,1507100590,4765,4765,4765,4765,0
|
|
20240723,174400,1507100590,4765,4765,4765,4765,0
|
|
20240723,174300,1507100590,4765,4765,4765,4765,0
|
|
20240723,174200,1507100590,4765,4765,4765,4765,0
|
|
20240723,174100,1507100590,4765,4765,4765,4765,0
|
|
20240723,174000,1507100590,4765,4765,4765,4765,0
|
|
20240723,173900,1507100590,4765,4765,4765,4765,0
|
|
20240723,173800,1507100590,4765,4765,4765,4765,0
|
|
20240723,173700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,173600,1507100590,4765,4765,4765,4765,0
|
|
20240723,173500,1507100590,4765,4765,4765,4765,0
|
|
20240723,173400,1507100590,4765,4765,4765,4765,0
|
|
20240723,173300,1507100590,4765,4765,4765,4765,0
|
|
20240723,173200,1507100590,4765,4765,4765,4765,0
|
|
20240723,173100,1507100590,4765,4765,4765,4765,0
|
|
20240723,173000,1507100590,4765,4765,4765,4765,0
|
|
20240723,172900,1507100590,4765,4765,4765,4765,0
|
|
20240723,172800,1507100590,4765,4765,4765,4765,0
|
|
20240723,172700,1507100590,4765,4765,4765,4765,0
|
|
20240723,172600,1507100590,4765,4765,4765,4765,0
|
|
20240723,172500,1507100590,4765,4765,4765,4765,0
|
|
20240723,172400,1507100590,4765,4765,4765,4765,0
|
|
20240723,172300,1507100590,4765,4765,4765,4765,0
|
|
20240723,172200,1507100590,4765,4765,4765,4765,0
|
|
20240723,172100,1507100590,4765,4765,4765,4765,0
|
|
20240723,172000,1507100590,4765,4765,4765,4765,0
|
|
20240723,171900,1507100590,4765,4765,4765,4765,0
|
|
20240723,171800,1507100590,4765,4765,4765,4765,0
|
|
20240723,171700,1507100590,4765,4765,4765,4765,0
|
|
20240723,171600,1507100590,4765,4765,4765,4765,0
|
|
20240723,171500,1507100590,4765,4765,4765,4765,0
|
|
20240723,171400,1507100590,4765,4765,4765,4765,0
|
|
20240723,171300,1507100590,4765,4765,4765,4765,0
|
|
20240723,171200,1507100590,4765,4765,4765,4765,0
|
|
20240723,171100,1507100590,4765,4765,4765,4765,0
|
|
20240723,171000,1507100590,4765,4765,4765,4765,0
|
|
20240723,170900,1507100590,4765,4765,4765,4765,0
|
|
20240723,170800,1507100590,4765,4765,4765,4765,0
|
|
20240723,170700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,170600,1507100590,4765,4765,4765,4765,0
|
|
20240723,170500,1507100590,4765,4765,4765,4765,0
|
|
20240723,170400,1507100590,4765,4765,4765,4765,0
|
|
20240723,170300,1507100590,4765,4765,4765,4765,0
|
|
20240723,170200,1507100590,4765,4765,4765,4765,0
|
|
20240723,170100,1507100590,4765,4765,4765,4765,0
|
|
20240723,170000,1507100590,4765,4765,4765,4765,0
|
|
20240723,165900,1507100590,4765,4765,4765,4765,0
|
|
20240723,165800,1507100590,4765,4765,4765,4765,0
|
|
20240723,165700,1507100590,4765,4765,4765,4765,0
|
|
20240723,165600,1507100590,4765,4765,4765,4765,0
|
|
20240723,165500,1507100590,4765,4765,4765,4765,0
|
|
20240723,165400,1507100590,4765,4765,4765,4765,0
|
|
20240723,165300,1507100590,4765,4765,4765,4765,0
|
|
20240723,165200,1507100590,4765,4765,4765,4765,0
|
|
20240723,165100,1507100590,4765,4765,4765,4765,0
|
|
20240723,165000,1507100590,4765,4765,4765,4765,0
|
|
20240723,164900,1507100590,4765,4765,4765,4765,0
|
|
20240723,164800,1507100590,4765,4765,4765,4765,0
|
|
20240723,164700,1507100590,4765,4765,4765,4765,0
|
|
20240723,164600,1507100590,4765,4765,4765,4765,0
|
|
20240723,164500,1507100590,4765,4765,4765,4765,0
|
|
20240723,164400,1507100590,4765,4765,4765,4765,0
|
|
20240723,164300,1507100590,4765,4765,4765,4765,0
|
|
20240723,164200,1507100590,4765,4765,4765,4765,0
|
|
20240723,164100,1507100590,4765,4765,4765,4765,0
|
|
20240723,164000,1507100590,4765,4765,4765,4765,0
|
|
20240723,163900,1507100590,4765,4765,4765,4765,0
|
|
20240723,163800,1507100590,4765,4765,4765,4765,0
|
|
20240723,163700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,163600,1507100590,4765,4765,4765,4765,0
|
|
20240723,163500,1507100590,4765,4765,4765,4765,0
|
|
20240723,163400,1507100590,4765,4765,4765,4765,0
|
|
20240723,163300,1507100590,4765,4765,4765,4765,0
|
|
20240723,163200,1507100590,4765,4765,4765,4765,0
|
|
20240723,163100,1507100590,4765,4765,4765,4765,0
|
|
20240723,163000,1507100590,4765,4765,4765,4765,0
|
|
20240723,162900,1507100590,4765,4765,4765,4765,0
|
|
20240723,162800,1507100590,4765,4765,4765,4765,0
|
|
20240723,162700,1507100590,4765,4765,4765,4765,0
|
|
20240723,162600,1507100590,4765,4765,4765,4765,0
|
|
20240723,162500,1507100590,4765,4765,4765,4765,0
|
|
20240723,162400,1507100590,4765,4765,4765,4765,0
|
|
20240723,162300,1507100590,4765,4765,4765,4765,0
|
|
20240723,162200,1507100590,4765,4765,4765,4765,0
|
|
20240723,162100,1507100590,4765,4765,4765,4765,0
|
|
20240723,162000,1507100590,4765,4765,4765,4765,0
|
|
20240723,161900,1507100590,4765,4765,4765,4765,0
|
|
20240723,161800,1507100590,4765,4765,4765,4765,0
|
|
20240723,161700,1507100590,4765,4765,4765,4765,0
|
|
20240723,161600,1507100590,4765,4765,4765,4765,0
|
|
20240723,161500,1507100590,4765,4765,4765,4765,0
|
|
20240723,161400,1507100590,4765,4765,4765,4765,0
|
|
20240723,161300,1507100590,4765,4765,4765,4765,0
|
|
20240723,161200,1507100590,4765,4765,4765,4765,0
|
|
20240723,161100,1507100590,4765,4765,4765,4765,0
|
|
20240723,161000,1507100590,4765,4765,4765,4765,0
|
|
20240723,160900,1507100590,4765,4765,4765,4765,0
|
|
20240723,160800,1507100590,4765,4765,4765,4765,0
|
|
20240723,160700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,160600,1507100590,4765,4765,4765,4765,0
|
|
20240723,160500,1507100590,4765,4765,4765,4765,0
|
|
20240723,160400,1507100590,4765,4765,4765,4765,0
|
|
20240723,160300,1507100590,4765,4765,4765,4765,0
|
|
20240723,160200,1507100590,4765,4765,4765,4765,0
|
|
20240723,160100,1507100590,4765,4765,4765,4765,0
|
|
20240723,160000,1507100590,4765,4765,4765,4765,0
|
|
20240723,155900,1507100590,4765,4765,4765,4765,0
|
|
20240723,155800,1507100590,4765,4765,4765,4765,0
|
|
20240723,155700,1507100590,4765,4765,4765,4765,0
|
|
20240723,155600,1507100590,4765,4765,4765,4765,0
|
|
20240723,155500,1507100590,4765,4765,4765,4765,0
|
|
20240723,155400,1507100590,4765,4765,4765,4765,0
|
|
20240723,155300,1507100590,4765,4765,4765,4765,0
|
|
20240723,155200,1507100590,4765,4765,4765,4765,0
|
|
20240723,155100,1507100590,4765,4765,4765,4765,0
|
|
20240723,155000,1507100590,4765,4765,4765,4765,0
|
|
20240723,154900,1507100590,4765,4765,4765,4765,0
|
|
20240723,154800,1507100590,4765,4765,4765,4765,0
|
|
20240723,154700,1507100590,4765,4765,4765,4765,0
|
|
20240723,154600,1507100590,4765,4765,4765,4765,0
|
|
20240723,154500,1507100590,4765,4765,4765,4765,0
|
|
20240723,154400,1507100590,4765,4765,4765,4765,0
|
|
20240723,154300,1507100590,4765,4765,4765,4765,0
|
|
20240723,154200,1507100590,4765,4765,4765,4765,0
|
|
20240723,154100,1507100590,4765,4765,4765,4765,0
|
|
20240723,154000,1507100590,4765,4765,4765,4765,0
|
|
20240723,153900,1507100590,4765,4765,4765,4765,0
|
|
20240723,153800,1507100590,4765,4765,4765,4765,0
|
|
20240723,153700,1507100590,4765,4765,4765,4765,3965
|
|
20240723,153600,1507100590,4765,4765,4765,4765,0
|
|
20240723,153500,1507100590,4765,4765,4765,4765,0
|
|
20240723,153400,1507100590,4765,4765,4765,4765,0
|
|
20240723,153300,1507100590,4765,4765,4765,4765,0
|
|
20240723,153200,1507100590,4765,4765,4765,4765,0
|
|
20240723,153100,1507100590,4765,4765,4765,4765,0
|
|
20240723,153000,1507100590,4765,4765,4765,4765,3965
|
|
20240723,152900,1488207365,4770,4770,4770,4770,0
|
|
20240723,152800,1488207365,4770,4770,4770,4770,0
|
|
20240723,152700,1488207365,4770,4770,4770,4770,0
|
|
20240723,152600,1488207365,4770,4770,4770,4770,0
|
|
20240723,152500,1488207365,4770,4770,4770,4770,0
|
|
20240723,152400,1488207365,4770,4770,4770,4770,0
|
|
20240723,152300,1488207365,4770,4770,4770,4770,0
|
|
20240723,152200,1488207365,4770,4770,4770,4770,0
|
|
20240723,152100,1488207365,4770,4770,4770,4770,0
|
|
20240723,152000,1488207365,4770,4770,4770,4770,0
|
|
20240723,151900,1488207365,4770,4780,4780,4770,611
|
|
20240723,151800,1485290140,4780,4775,4780,4775,1588
|
|
20240723,151700,1477699775,4780,4780,4780,4775,1043
|
|
20240723,151600,1472716020,4780,4780,4785,4780,1221
|
|
20240723,151500,1466879155,4780,4780,4780,4780,300
|
|
20240723,151400,1465445155,4790,4780,4790,4780,16
|
|
20240723,151300,1465368665,4780,4780,4780,4780,599
|
|
20240723,151200,1462505445,4795,4795,4795,4785,32
|
|
20240723,151100,1462352305,4805,4775,4805,4775,1780
|
|
20240723,151000,1453852625,4775,4760,4775,4755,3961
|
|
20240723,150900,1434981740,4765,4760,4765,4760,102
|
|
20240723,150800,1434496170,4770,4770,4770,4770,1
|
|
20240723,150700,1434491400,4755,4765,4765,4750,6539
|
|
20240723,150600,1403414140,4765,4770,4770,4765,6056
|
|
20240723,150500,1374538805,4775,4780,4780,4775,1875
|
|
20240723,150400,1365582680,4785,4785,4785,4785,64
|
|
20240723,150300,1365276440,4785,4785,4790,4785,115
|
|
20240723,150200,1364726160,4780,4780,4780,4780,166
|
|
20240723,150100,1363932680,4790,4790,4790,4790,0
|
|
20240723,150000,1363932680,4790,4780,4790,4775,83
|
|
20240723,145900,1363536090,4775,4780,4790,4775,7115
|
|
20240723,145800,1329561535,4780,4780,4780,4775,1014
|
|
20240723,145700,1324714830,4785,4790,4790,4785,400
|
|
20240723,145600,1322799580,4795,4795,4795,4795,0
|
|
20240723,145500,1322799580,4795,4775,4795,4775,281
|
|
20240723,145400,1321454765,4770,4785,4785,4770,2165
|
|
20240723,145300,1311113660,4785,4795,4795,4785,1081
|
|
20240723,145200,1305936465,4815,4815,4815,4815,0
|
|
20240723,145100,1305936465,4815,4815,4815,4795,1002
|
|
20240723,145000,1301131835,4795,4795,4795,4795,82
|
|
20240723,144900,1300738645,4795,4800,4800,4795,3082
|
|
20240723,144800,1285951770,4800,4800,4800,4800,82
|
|
20240723,144700,1285558170,4800,4800,4805,4800,1500
|
|
20240723,144600,1278358160,4800,4810,4810,4800,3383
|
|
20240723,144500,1262111175,4810,4810,4810,4810,82
|
|
20240723,144400,1261716755,4810,4810,4810,4810,83
|
|
20240723,144300,1261317525,4810,4810,4810,4810,165
|
|
20240723,144200,1260523875,4815,4815,4815,4815,65
|
|
20240723,144100,1260210900,4815,4805,4815,4805,93
|
|
20240723,144000,1259763935,4805,4805,4805,4805,83
|
|
20240723,143900,1259365120,4810,4810,4810,4805,476
|
|
20240723,143800,1257075975,4805,4805,4805,4805,83
|
|
20240723,143700,1256677160,4810,4805,4810,4805,208
|
|
20240723,143600,1255677090,4810,4810,4810,4810,174
|
|
20240723,143500,1254840150,4805,4805,4805,4805,166
|
|
20240723,143400,1254042520,4810,4805,4810,4805,246
|
|
20240723,143300,1252859680,4810,4815,4815,4810,2682
|
|
20240723,143200,1239957450,4815,4815,4815,4815,533
|
|
20240723,143100,1237391055,4815,4815,4815,4815,144
|
|
20240723,143000,1236697695,4815,4815,4815,4815,132
|
|
20240723,142900,1236062115,4815,4815,4815,4815,422
|
|
20240723,142800,1234030185,4815,4810,4815,4810,565
|
|
20240723,142700,1231310120,4810,4810,4810,4810,796
|
|
20240723,142600,1227481360,4810,4810,4810,4810,82
|
|
20240723,142500,1227086940,4810,4810,4810,4810,82
|
|
20240723,142400,1226692520,4815,4810,4815,4810,407
|
|
20240723,142300,1224734425,4810,4820,4820,4810,3228
|
|
20240723,142200,1209197115,4820,4825,4825,4820,83
|
|
20240723,142100,1208796655,4830,4830,4830,4830,20
|
|
20240723,142000,1208700055,4825,4825,4825,4825,164
|
|
20240723,141900,1207908755,4825,4825,4825,4825,300
|
|
20240723,141800,1206461255,4830,4825,4830,4825,137
|
|
20240723,141700,1205799955,4825,4825,4825,4825,83
|
|
20240723,141600,1205399480,4825,4830,4830,4825,170
|
|
20240723,141500,1204578790,4830,4825,4830,4825,203
|
|
20240723,141400,1203598710,4825,4820,4825,4820,211
|
|
20240723,141300,1202580650,4830,4830,4830,4830,500
|
|
20240723,141200,1200165650,4820,4820,4820,4820,83
|
|
20240723,141100,1199765590,4820,4820,4820,4820,109
|
|
20240723,141000,1199240210,4825,4825,4825,4825,138
|
|
20240723,140900,1198574360,4830,4830,4830,4830,1
|
|
20240723,140800,1198569530,4825,4825,4825,4825,82
|
|
20240723,140700,1198173880,4820,4820,4820,4820,84
|
|
20240723,140600,1197769000,4820,4825,4825,4820,82
|
|
20240723,140500,1197373665,4825,4820,4825,4820,432
|
|
20240723,140400,1195290540,4820,4820,4820,4820,218
|
|
20240723,140300,1194239780,4820,4820,4820,4820,82
|
|
20240723,140200,1193844540,4825,4825,4825,4825,30
|
|
20240723,140100,1193699790,4820,4820,4820,4820,293
|
|
20240723,140000,1192287530,4820,4825,4825,4820,41
|
|
20240723,135900,1192089800,4825,4825,4825,4825,224
|
|
20240723,135800,1191009000,4815,4815,4815,4815,82
|
|
20240723,135700,1190614170,4815,4815,4815,4815,133
|
|
20240723,135600,1189973775,4810,4810,4810,4810,106
|
|
20240723,135500,1189463915,4810,4810,4810,4810,82
|
|
20240723,135400,1189069495,4810,4820,4820,4810,2292
|
|
20240723,135300,1178037090,4820,4815,4820,4815,230
|
|
20240723,135200,1176928900,4815,4815,4815,4815,83
|
|
20240723,135100,1176529255,4815,4820,4820,4815,83
|
|
20240723,135000,1176129225,4820,4815,4820,4815,741
|
|
20240723,134900,1172558020,4815,4815,4815,4815,165
|
|
20240723,134800,1171763545,4835,4835,4835,4835,0
|
|
20240723,134700,1171763545,4835,4810,4835,4810,2580
|
|
20240723,134600,1159317020,4815,4815,4815,4815,10
|
|
20240723,134500,1159268870,4810,4810,4810,4810,166
|
|
20240723,134400,1158470410,4815,4815,4815,4815,0
|
|
20240723,134300,1158470410,4815,4810,4815,4810,92
|
|
20240723,134200,1158027840,4810,4810,4810,4810,105
|
|
20240723,134100,1157522790,4810,4810,4810,4810,197
|
|
20240723,134000,1156575220,4810,4815,4815,4810,2045
|
|
20240723,133900,1146737160,4815,4810,4820,4810,1396
|
|
20240723,133800,1140013335,4810,4815,4815,4810,632
|
|
20240723,133700,1136973210,4815,4815,4815,4815,7
|
|
20240723,133600,1136939505,4815,4815,4815,4815,1082
|
|
20240723,133500,1131729675,4835,4815,4835,4810,1670
|
|
20240723,133400,1123691440,4815,4830,4830,4810,7118
|
|
20240723,133300,1089371960,4835,4835,4835,4835,0
|
|
20240723,133200,1089371960,4835,4830,4835,4830,372
|
|
20240723,133100,1087574165,4830,4830,4830,4830,82
|
|
20240723,133000,1087178105,4835,4840,4855,4835,4295
|
|
20240723,132900,1066394000,4840,4845,4845,4840,3312
|
|
20240723,132800,1050362360,4845,4845,4845,4845,83
|
|
20240723,132700,1049960225,4845,4850,4850,4845,165
|
|
20240723,132600,1049160385,4855,4855,4855,4855,0
|
|
20240723,132500,1049160385,4855,4845,4855,4845,194
|
|
20240723,132400,1048219370,4845,4845,4845,4845,0
|
|
20240723,132300,1048219370,4845,4845,4845,4845,143
|
|
20240723,132200,1047526535,4845,4850,4850,4845,223
|
|
20240723,132100,1046445500,4845,4850,4850,4845,95
|
|
20240723,132000,1045985165,4850,4850,4850,4850,149
|
|
20240723,131900,1045262515,4850,4850,4850,4850,0
|
|
20240723,131800,1045262515,4850,4850,4850,4850,200
|
|
20240723,131700,1044292515,4855,4855,4855,4855,0
|
|
20240723,131600,1044292515,4855,4855,4855,4855,0
|
|
20240723,131500,1044292515,4855,4855,4855,4855,0
|
|
20240723,131400,1044292515,4855,4845,4855,4845,559
|
|
20240723,131300,1041582355,4850,4850,4850,4850,0
|
|
20240723,131200,1041582355,4850,4850,4850,4850,0
|
|
20240723,131100,1041582355,4850,4850,4850,4850,259
|
|
20240723,131000,1040326205,4855,4855,4855,4855,2
|
|
20240723,130900,1040316495,4850,4850,4850,4850,137
|
|
20240723,130800,1039652045,4850,4850,4850,4850,0
|
|
20240723,130700,1039652045,4850,4850,4850,4850,0
|
|
20240723,130600,1039652045,4850,4845,4850,4845,467
|
|
20240723,130500,1037388280,4845,4845,4845,4845,0
|
|
20240723,130400,1037388280,4845,4845,4845,4845,0
|
|
20240723,130300,1037388280,4845,4845,4845,4845,0
|
|
20240723,130200,1037388280,4845,4845,4845,4845,0
|
|
20240723,130100,1037388280,4845,4845,4845,4845,0
|
|
20240723,130000,1037388280,4845,4845,4845,4845,0
|
|
20240723,125900,1037388280,4845,4845,4845,4845,0
|
|
20240723,125800,1037388280,4845,4845,4845,4845,30
|
|
20240723,125700,1037242930,4835,4845,4845,4835,210
|
|
20240723,125600,1036227480,4835,4840,4840,4835,220
|
|
20240723,125500,1035162685,4835,4835,4835,4835,0
|
|
20240723,125400,1035162685,4835,4835,4835,4835,0
|
|
20240723,125300,1035162685,4835,4835,4835,4835,0
|
|
20240723,125200,1035162685,4835,4835,4835,4835,11
|
|
20240723,125100,1035109500,4835,4835,4835,4835,328
|
|
20240723,125000,1033523620,4840,4840,4840,4840,2
|
|
20240723,124900,1033513940,4840,4840,4840,4840,269
|
|
20240723,124800,1032211980,4840,4840,4840,4840,207
|
|
20240723,124700,1031210100,4835,4840,4840,4835,361
|
|
20240723,124600,1029464565,4840,4840,4840,4840,0
|
|
20240723,124500,1029464565,4840,4840,4840,4840,0
|
|
20240723,124400,1029464565,4840,4840,4840,4840,0
|
|
20240723,124300,1029464565,4840,4840,4840,4840,0
|
|
20240723,124200,1029464565,4840,4840,4840,4840,0
|
|
20240723,124100,1029464565,4840,4840,4840,4840,0
|
|
20240723,124000,1029464565,4840,4840,4840,4840,0
|
|
20240723,123900,1029464565,4840,4840,4840,4840,0
|
|
20240723,123800,1029464565,4840,4840,4840,4840,0
|
|
20240723,123700,1029464565,4840,4840,4840,4840,0
|
|
20240723,123600,1029464565,4840,4840,4840,4840,141
|
|
20240723,123500,1028782125,4840,4840,4840,4840,0
|
|
20240723,123400,1028782125,4840,4840,4840,4840,1
|
|
20240723,123300,1028777285,4830,4830,4830,4830,1000
|
|
20240723,123200,1023947285,4830,4830,4830,4830,0
|
|
20240723,123100,1023947285,4830,4840,4840,4830,310
|
|
20240723,123000,1022448350,4835,4835,4835,4835,0
|
|
20240723,122900,1022448350,4835,4835,4835,4835,0
|
|
20240723,122800,1022448350,4835,4835,4835,4835,0
|
|
20240723,122700,1022448350,4835,4835,4835,4835,286
|
|
20240723,122600,1021065540,4835,4835,4835,4835,100
|
|
20240723,122500,1020582040,4835,4835,4835,4835,0
|
|
20240723,122400,1020582040,4835,4835,4835,4835,204
|
|
20240723,122300,1019595700,4830,4830,4830,4830,0
|
|
20240723,122200,1019595700,4830,4830,4830,4830,0
|
|
20240723,122100,1019595700,4830,4830,4830,4830,0
|
|
20240723,122000,1019595700,4830,4830,4830,4830,0
|
|
20240723,121900,1019595700,4830,4830,4830,4830,0
|
|
20240723,121800,1019595700,4830,4830,4830,4830,0
|
|
20240723,121700,1019595700,4830,4830,4830,4830,0
|
|
20240723,121600,1019595700,4830,4835,4835,4830,3288
|
|
20240723,121500,1003704870,4835,4835,4835,4835,0
|
|
20240723,121400,1003704870,4835,4840,4840,4835,534
|
|
20240723,121300,1001120510,4845,4845,4845,4845,0
|
|
20240723,121200,1001120510,4845,4845,4845,4845,0
|
|
20240723,121100,1001120510,4845,4845,4845,4845,157
|
|
20240723,121000,1000359845,4840,4845,4845,4840,1356
|
|
20240723,120900,993796605,4850,4850,4850,4850,2
|
|
20240723,120800,993786905,4840,4840,4840,4840,122
|
|
20240723,120700,993196425,4840,4840,4840,4840,0
|
|
20240723,120600,993196425,4840,4845,4845,4840,166
|
|
20240723,120500,992392935,4845,4850,4850,4845,575
|
|
20240723,120400,989606910,4850,4850,4850,4850,1129
|
|
20240723,120300,984131260,4855,4860,4860,4855,1599
|
|
20240723,120200,976367265,4875,4875,4875,4875,0
|
|
20240723,120100,976367265,4875,4875,4875,4875,0
|
|
20240723,120000,976367265,4875,4875,4875,4875,0
|
|
20240723,115900,976367265,4875,4875,4875,4875,1
|
|
20240723,115800,976362390,4860,4865,4865,4860,346
|
|
20240723,115700,974679565,4875,4875,4875,4875,1
|
|
20240723,115600,974674690,4875,4875,4875,4875,0
|
|
20240723,115500,974674690,4875,4875,4875,4875,0
|
|
20240723,115400,974674690,4875,4875,4875,4875,0
|
|
20240723,115300,974674690,4875,4875,4875,4875,1
|
|
20240723,115200,974669815,4860,4860,4860,4860,279
|
|
20240723,115100,973313875,4860,4860,4860,4860,1000
|
|
20240723,115000,968453875,4865,4870,4870,4865,808
|
|
20240723,114900,964521540,4870,4870,4870,4870,0
|
|
20240723,114800,964521540,4870,4870,4870,4870,0
|
|
20240723,114700,964521540,4870,4870,4870,4870,0
|
|
20240723,114600,964521540,4870,4870,4870,4870,100
|
|
20240723,114500,964034540,4875,4875,4875,4875,180
|
|
20240723,114400,963157040,4880,4880,4880,4880,0
|
|
20240723,114300,963157040,4880,4880,4880,4880,0
|
|
20240723,114200,963157040,4880,4880,4880,4880,0
|
|
20240723,114100,963157040,4880,4875,4880,4875,34
|
|
20240723,114000,962991285,4875,4875,4875,4875,11
|
|
20240723,113900,962937660,4870,4870,4870,4870,569
|
|
20240723,113800,960166630,4865,4865,4865,4865,0
|
|
20240723,113700,960166630,4865,4865,4865,4865,500
|
|
20240723,113600,957734130,4865,4870,4870,4865,119
|
|
20240723,113500,957154695,4870,4870,4870,4870,831
|
|
20240723,113400,953107725,4870,4865,4870,4865,3068
|
|
20240723,113300,938176905,4870,4875,4875,4870,3148
|
|
20240723,113200,922842665,4880,4880,4880,4880,3
|
|
20240723,113100,922828025,4880,4880,4880,4880,0
|
|
20240723,113000,922828025,4880,4880,4880,4880,5
|
|
20240723,112900,922803625,4880,4880,4880,4880,181
|
|
20240723,112800,921920345,4880,4880,4880,4880,356
|
|
20240723,112700,920183065,4875,4895,4895,4875,61
|
|
20240723,112600,919884510,4870,4870,4870,4870,0
|
|
20240723,112500,919884510,4870,4870,4870,4870,0
|
|
20240723,112400,919884510,4870,4870,4870,4870,200
|
|
20240723,112300,918910510,4895,4895,4895,4870,12829
|
|
20240723,112200,856302710,4885,4885,4885,4885,0
|
|
20240723,112100,856302710,4885,4885,4885,4885,5
|
|
20240723,112000,856278285,4885,4890,4890,4885,273
|
|
20240723,111900,854944580,4890,4880,4890,4880,622
|
|
20240723,111800,851909150,4885,4885,4885,4885,687
|
|
20240723,111700,848553155,4880,4880,4880,4880,0
|
|
20240723,111600,848553155,4880,4880,4880,4880,0
|
|
20240723,111500,848553155,4880,4880,4880,4880,0
|
|
20240723,111400,848553155,4880,4880,4880,4880,0
|
|
20240723,111300,848553155,4880,4890,4895,4880,822
|
|
20240723,111200,844531980,4895,4890,4895,4890,84
|
|
20240723,111100,844121155,4890,4890,4900,4890,5120
|
|
20240723,111000,819063495,4885,4875,4890,4870,5510
|
|
20240723,110900,792148030,4880,4880,4880,4880,10
|
|
20240723,110800,792099230,4880,4880,4880,4880,5
|
|
20240723,110700,792074830,4880,4880,4885,4880,529
|
|
20240723,110600,789493210,4880,4875,4880,4875,2985
|
|
20240723,110500,774931030,4870,4870,4870,4870,86
|
|
20240723,110400,774512210,4870,4870,4870,4870,5
|
|
20240723,110300,774487860,4860,4850,4860,4850,8529
|
|
20240723,110200,733100770,4845,4835,4845,4835,1600
|
|
20240723,110100,725349770,4835,4835,4835,4835,0
|
|
20240723,110000,725349770,4835,4845,4845,4835,650
|
|
20240723,105900,722205145,4845,4845,4845,4845,15
|
|
20240723,105800,722132470,4845,4845,4845,4845,104
|
|
20240723,105700,721628590,4850,4850,4850,4850,0
|
|
20240723,105600,721628590,4850,4850,4850,4850,0
|
|
20240723,105500,721628590,4850,4850,4850,4850,0
|
|
20240723,105400,721628590,4850,4835,4850,4835,2063
|
|
20240723,105300,711646215,4840,4840,4840,4840,10
|
|
20240723,105200,711597815,4840,4840,4840,4840,37
|
|
20240723,105100,711418735,4840,4840,4840,4840,285
|
|
20240723,105000,710039335,4840,4845,4845,4840,1266
|
|
20240723,104900,703911765,4840,4850,4850,4840,1024
|
|
20240723,104800,698948485,4840,4840,4840,4840,600
|
|
20240723,104700,696044485,4845,4845,4845,4845,0
|
|
20240723,104600,696044485,4845,4845,4845,4845,0
|
|
20240723,104500,696044485,4845,4845,4845,4845,0
|
|
20240723,104400,696044485,4845,4850,4850,4845,456
|
|
20240723,104300,693835105,4850,4850,4850,4850,4
|
|
20240723,104200,693815705,4850,4850,4850,4850,20
|
|
20240723,104100,693718705,4840,4840,4840,4840,40
|
|
20240723,104000,693525105,4840,4835,4840,4835,4794
|
|
20240723,103900,670345950,4835,4835,4835,4835,3661
|
|
20240723,103800,652645015,4840,4840,4840,4840,0
|
|
20240723,103700,652645015,4840,4850,4850,4840,3368
|
|
20240723,103600,636321175,4850,4855,4855,4850,1680
|
|
20240723,103500,628171175,4855,4855,4855,4855,800
|
|
20240723,103400,624287175,4855,4860,4860,4855,844
|
|
20240723,103300,620187055,4865,4865,4865,4865,300
|
|
20240723,103200,618727555,4870,4870,4870,4870,120
|
|
20240723,103100,618143155,4870,4870,4870,4870,20
|
|
20240723,103000,618045755,4855,4855,4855,4855,24
|
|
20240723,102900,617929235,4855,4855,4855,4855,0
|
|
20240723,102800,617929235,4855,4855,4855,4855,500
|
|
20240723,102700,615501735,4855,4855,4855,4855,0
|
|
20240723,102600,615501735,4855,4860,4860,4855,500
|
|
20240723,102500,613073455,4850,4850,4850,4850,0
|
|
20240723,102400,613073455,4850,4850,4850,4850,0
|
|
20240723,102300,613073455,4850,4850,4850,4850,41
|
|
20240723,102200,612874605,4855,4855,4855,4855,0
|
|
20240723,102100,612874605,4855,4860,4860,4855,1232
|
|
20240723,102000,606888845,4860,4860,4860,4860,100
|
|
20240723,101900,606402845,4860,4860,4860,4860,11
|
|
20240723,101800,606349385,4860,4870,4870,4860,8220
|
|
20240723,101700,566359470,4875,4885,4885,4875,529
|
|
20240723,101600,563779710,4885,4885,4885,4885,234
|
|
20240723,101500,562636620,4885,4885,4885,4885,160
|
|
20240723,101400,561855020,4885,4885,4885,4885,2020
|
|
20240723,101300,551987320,4875,4875,4875,4875,0
|
|
20240723,101200,551987320,4875,4875,4875,4875,381
|
|
20240723,101100,550129945,4885,4880,4885,4880,4939
|
|
20240723,101000,526018650,4880,4865,4880,4865,5107
|
|
20240723,100900,501133920,4870,4860,4870,4860,4181
|
|
20240723,100800,480798000,4835,4845,4845,4835,3807
|
|
20240723,100700,462386880,4845,4845,4845,4845,1610
|
|
20240723,100600,454586430,4845,4855,4860,4845,3705
|
|
20240723,100500,436593385,4835,4835,4835,4835,900
|
|
20240723,100400,432241885,4835,4835,4835,4835,425
|
|
20240723,100300,430187010,4850,4840,4850,4835,2801
|
|
20240723,100200,416643750,4855,4855,4855,4855,0
|
|
20240723,100100,416643750,4855,4850,4855,4830,899
|
|
20240723,100000,412286595,4855,4840,4855,4840,4925
|
|
20240723,095900,388403215,4840,4840,4840,4840,0
|
|
20240723,095800,388403215,4840,4840,4840,4840,401
|
|
20240723,095700,386462375,4840,4825,4840,4820,810
|
|
20240723,095600,382557890,4815,4820,4820,4815,2000
|
|
20240723,095500,372918655,4820,4840,4840,4820,428
|
|
20240723,095400,370855335,4820,4825,4825,4820,3339
|
|
20240723,095300,354754275,4830,4830,4830,4830,1074
|
|
20240723,095200,349566855,4835,4835,4835,4835,52
|
|
20240723,095100,349315435,4835,4835,4835,4835,158
|
|
20240723,095000,348551505,4830,4830,4830,4830,340
|
|
20240723,094900,346909305,4835,4835,4840,4835,177
|
|
20240723,094800,346053335,4840,4835,4840,4835,106
|
|
20240723,094700,345540325,4835,4830,4835,4830,61
|
|
20240723,094600,345245400,4835,4835,4835,4835,15
|
|
20240723,094500,345172875,4830,4830,4830,4830,537
|
|
20240723,094400,342579165,4835,4840,4840,4835,2165
|
|
20240723,094300,332107230,4840,4840,4840,4840,3105
|
|
20240723,094200,317079030,4845,4850,4850,4845,139
|
|
20240723,094100,316405380,4860,4850,4860,4850,948
|
|
20240723,094000,311807490,4850,4845,4860,4845,4174
|
|
20240723,093900,291547530,4840,4845,4845,4840,1400
|
|
20240723,093800,284766530,4850,4840,4850,4840,2768
|
|
20240723,093700,271342410,4850,4845,4850,4840,2515
|
|
20240723,093600,259158485,4845,4830,4845,4830,4937
|
|
20240723,093500,235264230,4830,4830,4830,4830,117
|
|
20240723,093400,234699120,4835,4830,4835,4830,145
|
|
20240723,093300,233998695,4840,4840,4840,4840,0
|
|
20240723,093200,233998695,4840,4835,4840,4835,2843
|
|
20240723,093100,220251215,4835,4820,4835,4820,4186
|
|
20240723,093000,200045670,4820,4800,4820,4800,2987
|
|
20240723,092900,185680270,4800,4805,4805,4800,1216
|
|
20240723,092800,179837985,4805,4820,4820,4805,1510
|
|
20240723,092700,172577785,4820,4820,4820,4820,0
|
|
20240723,092600,172577785,4820,4825,4825,4810,1694
|
|
20240723,092500,164427050,4830,4830,4830,4830,1268
|
|
20240723,092400,158302610,4815,4820,4830,4815,3002
|
|
20240723,092300,143831115,4815,4815,4815,4815,1000
|
|
20240723,092200,139016115,4820,4810,4820,4800,1680
|
|
20240723,092100,130933515,4820,4820,4820,4820,22
|
|
20240723,092000,130827475,4825,4815,4825,4815,4510
|
|
20240723,091900,109086790,4800,4765,4800,4765,8281
|
|
20240723,091800,69433215,4760,4760,4760,4760,565
|
|
20240723,091700,66743815,4760,4755,4770,4755,2836
|
|
20240723,091600,53239530,4750,4765,4765,4750,2860
|
|
20240723,091500,39639030,4770,4765,4770,4765,4000
|
|
20240723,091400,20570565,4795,4795,4795,4795,0
|
|
20240723,091300,20570565,4795,4795,4795,4795,431
|
|
20240723,091200,18503920,4800,4800,4800,4800,500
|
|
20240723,091100,16103920,4800,4800,4800,4800,1
|
|
20240723,091000,16099120,4795,4790,4795,4755,2478
|
|
20240723,090900,4243430,4785,4785,4785,4785,161
|
|
20240723,090800,3473045,4755,4755,4755,4755,0
|
|
20240723,090700,3473045,4755,4755,4755,4755,0
|
|
20240723,090600,3473045,4755,4755,4755,4755,100
|
|
20240723,090500,2997545,4795,4775,4795,4775,100
|
|
20240723,090400,2518505,4765,4765,4765,4765,2
|
|
20240723,090300,2508975,4755,4745,4755,4745,321
|
|
20240723,090200,983720,4745,4745,4745,4745,100
|
|
20240723,090100,509220,4715,4715,4715,4715,0
|
|
20240723,090000,509220,4715,4715,4715,4715,108
|