688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,202500,321281870,6680,6680,6680,6680,1994
|
|
20240723,202400,321281870,6680,6680,6680,6680,0
|
|
20240723,202300,321281870,6680,6680,6680,6680,0
|
|
20240723,202200,321281870,6680,6680,6680,6680,0
|
|
20240723,202100,321281870,6680,6680,6680,6680,0
|
|
20240723,202000,321281870,6680,6680,6680,6680,0
|
|
20240723,201900,321281870,6680,6680,6680,6680,0
|
|
20240723,201800,321281870,6680,6680,6680,6680,0
|
|
20240723,201700,321281870,6680,6680,6680,6680,0
|
|
20240723,201600,321281870,6680,6680,6680,6680,0
|
|
20240723,201500,321281870,6680,6680,6680,6680,0
|
|
20240723,201400,321281870,6680,6680,6680,6680,0
|
|
20240723,201300,321281870,6680,6680,6680,6680,0
|
|
20240723,201200,321281870,6680,6680,6680,6680,0
|
|
20240723,201100,321281870,6680,6680,6680,6680,0
|
|
20240723,201000,321281870,6680,6680,6680,6680,0
|
|
20240723,200900,321281870,6680,6680,6680,6680,0
|
|
20240723,200800,321281870,6680,6680,6680,6680,0
|
|
20240723,200700,321281870,6680,6680,6680,6680,0
|
|
20240723,200600,321281870,6680,6680,6680,6680,0
|
|
20240723,200500,321281870,6680,6680,6680,6680,0
|
|
20240723,200400,321281870,6680,6680,6680,6680,0
|
|
20240723,200300,321281870,6680,6680,6680,6680,0
|
|
20240723,200200,321281870,6680,6680,6680,6680,0
|
|
20240723,200100,321281870,6680,6680,6680,6680,0
|
|
20240723,200000,321281870,6680,6680,6680,6680,0
|
|
20240723,195900,321281870,6680,6680,6680,6680,0
|
|
20240723,195800,321281870,6680,6680,6680,6680,0
|
|
20240723,195700,321281870,6680,6680,6680,6680,0
|
|
20240723,195600,321281870,6680,6680,6680,6680,0
|
|
20240723,195500,321281870,6680,6680,6680,6680,1994
|
|
20240723,195400,321281870,6680,6680,6680,6680,0
|
|
20240723,195300,321281870,6680,6680,6680,6680,0
|
|
20240723,195200,321281870,6680,6680,6680,6680,0
|
|
20240723,195100,321281870,6680,6680,6680,6680,0
|
|
20240723,195000,321281870,6680,6680,6680,6680,0
|
|
20240723,194900,321281870,6680,6680,6680,6680,0
|
|
20240723,194800,321281870,6680,6680,6680,6680,0
|
|
20240723,194700,321281870,6680,6680,6680,6680,0
|
|
20240723,194600,321281870,6680,6680,6680,6680,0
|
|
20240723,194500,321281870,6680,6680,6680,6680,0
|
|
20240723,194400,321281870,6680,6680,6680,6680,0
|
|
20240723,194300,321281870,6680,6680,6680,6680,0
|
|
20240723,194200,321281870,6680,6680,6680,6680,0
|
|
20240723,194100,321281870,6680,6680,6680,6680,0
|
|
20240723,194000,321281870,6680,6680,6680,6680,0
|
|
20240723,193900,321281870,6680,6680,6680,6680,0
|
|
20240723,193800,321281870,6680,6680,6680,6680,0
|
|
20240723,193700,321281870,6680,6680,6680,6680,0
|
|
20240723,193600,321281870,6680,6680,6680,6680,0
|
|
20240723,193500,321281870,6680,6680,6680,6680,0
|
|
20240723,193400,321281870,6680,6680,6680,6680,0
|
|
20240723,193300,321281870,6680,6680,6680,6680,0
|
|
20240723,193200,321281870,6680,6680,6680,6680,0
|
|
20240723,193100,321281870,6680,6680,6680,6680,0
|
|
20240723,193000,321281870,6680,6680,6680,6680,0
|
|
20240723,192900,321281870,6680,6680,6680,6680,0
|
|
20240723,192800,321281870,6680,6680,6680,6680,0
|
|
20240723,192700,321281870,6680,6680,6680,6680,0
|
|
20240723,192600,321281870,6680,6680,6680,6680,0
|
|
20240723,192500,321281870,6680,6680,6680,6680,1994
|
|
20240723,192400,321281870,6680,6680,6680,6680,0
|
|
20240723,192300,321281870,6680,6680,6680,6680,0
|
|
20240723,192200,321281870,6680,6680,6680,6680,0
|
|
20240723,192100,321281870,6680,6680,6680,6680,0
|
|
20240723,192000,321281870,6680,6680,6680,6680,0
|
|
20240723,191900,321281870,6680,6680,6680,6680,0
|
|
20240723,191800,321281870,6680,6680,6680,6680,0
|
|
20240723,191700,321281870,6680,6680,6680,6680,0
|
|
20240723,191600,321281870,6680,6680,6680,6680,0
|
|
20240723,191500,321281870,6680,6680,6680,6680,0
|
|
20240723,191400,321281870,6680,6680,6680,6680,0
|
|
20240723,191300,321281870,6680,6680,6680,6680,0
|
|
20240723,191200,321281870,6680,6680,6680,6680,0
|
|
20240723,191100,321281870,6680,6680,6680,6680,0
|
|
20240723,191000,321281870,6680,6680,6680,6680,0
|
|
20240723,190900,321281870,6680,6680,6680,6680,0
|
|
20240723,190800,321281870,6680,6680,6680,6680,0
|
|
20240723,190700,321281870,6680,6680,6680,6680,0
|
|
20240723,190600,321281870,6680,6680,6680,6680,0
|
|
20240723,190500,321281870,6680,6680,6680,6680,0
|
|
20240723,190400,321281870,6680,6680,6680,6680,0
|
|
20240723,190300,321281870,6680,6680,6680,6680,0
|
|
20240723,190200,321281870,6680,6680,6680,6680,0
|
|
20240723,190100,321281870,6680,6680,6680,6680,0
|
|
20240723,190000,321281870,6680,6680,6680,6680,0
|
|
20240723,185900,321281870,6680,6680,6680,6680,0
|
|
20240723,185800,321281870,6680,6680,6680,6680,0
|
|
20240723,185700,321281870,6680,6680,6680,6680,0
|
|
20240723,185600,321281870,6680,6680,6680,6680,0
|
|
20240723,185500,321281870,6680,6680,6680,6680,1994
|
|
20240723,185400,321281870,6680,6680,6680,6680,0
|
|
20240723,185300,321281870,6680,6680,6680,6680,0
|
|
20240723,185200,321281870,6680,6680,6680,6680,0
|
|
20240723,185100,321281870,6680,6680,6680,6680,0
|
|
20240723,185000,321281870,6680,6680,6680,6680,0
|
|
20240723,184900,321281870,6680,6680,6680,6680,0
|
|
20240723,184800,321281870,6680,6680,6680,6680,0
|
|
20240723,184700,321281870,6680,6680,6680,6680,0
|
|
20240723,184600,321281870,6680,6680,6680,6680,0
|
|
20240723,184500,321281870,6680,6680,6680,6680,0
|
|
20240723,184400,321281870,6680,6680,6680,6680,0
|
|
20240723,184300,321281870,6680,6680,6680,6680,0
|
|
20240723,184200,321281870,6680,6680,6680,6680,0
|
|
20240723,184100,321281870,6680,6680,6680,6680,0
|
|
20240723,184000,321281870,6680,6680,6680,6680,0
|
|
20240723,183900,321281870,6680,6680,6680,6680,0
|
|
20240723,183800,321281870,6680,6680,6680,6680,0
|
|
20240723,183700,321281870,6680,6680,6680,6680,0
|
|
20240723,183600,321281870,6680,6680,6680,6680,0
|
|
20240723,183500,321281870,6680,6680,6680,6680,0
|
|
20240723,183400,321281870,6680,6680,6680,6680,0
|
|
20240723,183300,321281870,6680,6680,6680,6680,0
|
|
20240723,183200,321281870,6680,6680,6680,6680,0
|
|
20240723,183100,321281870,6680,6680,6680,6680,0
|
|
20240723,183000,321281870,6680,6680,6680,6680,0
|
|
20240723,182900,321281870,6680,6680,6680,6680,0
|
|
20240723,182800,321281870,6680,6680,6680,6680,0
|
|
20240723,182700,321281870,6680,6680,6680,6680,0
|
|
20240723,182600,321281870,6680,6680,6680,6680,0
|
|
20240723,182500,321281870,6680,6680,6680,6680,1994
|
|
20240723,182400,321281870,6680,6680,6680,6680,0
|
|
20240723,182300,321281870,6680,6680,6680,6680,0
|
|
20240723,182200,321281870,6680,6680,6680,6680,0
|
|
20240723,182100,321281870,6680,6680,6680,6680,0
|
|
20240723,182000,321281870,6680,6680,6680,6680,0
|
|
20240723,181900,321281870,6680,6680,6680,6680,0
|
|
20240723,181800,321281870,6680,6680,6680,6680,0
|
|
20240723,181700,321281870,6680,6680,6680,6680,0
|
|
20240723,181600,321281870,6680,6680,6680,6680,0
|
|
20240723,181500,321281870,6680,6680,6680,6680,0
|
|
20240723,181400,321281870,6680,6680,6680,6680,0
|
|
20240723,181300,321281870,6680,6680,6680,6680,0
|
|
20240723,181200,321281870,6680,6680,6680,6680,0
|
|
20240723,181100,321281870,6680,6680,6680,6680,0
|
|
20240723,181000,321281870,6680,6680,6680,6680,0
|
|
20240723,180900,321281870,6680,6680,6680,6680,0
|
|
20240723,180800,321281870,6680,6680,6680,6680,0
|
|
20240723,180700,321281870,6680,6680,6680,6680,0
|
|
20240723,180600,321281870,6680,6680,6680,6680,0
|
|
20240723,180500,321281870,6680,6680,6680,6680,0
|
|
20240723,180400,321281870,6680,6680,6680,6680,0
|
|
20240723,180300,321281870,6680,6680,6680,6680,0
|
|
20240723,180200,321281870,6680,6680,6680,6680,0
|
|
20240723,180100,321281870,6680,6680,6680,6680,0
|
|
20240723,180000,321281870,6680,6680,6680,6680,0
|
|
20240723,175900,321281870,6680,6680,6680,6680,0
|
|
20240723,175800,321281870,6680,6680,6680,6680,0
|
|
20240723,175700,321281870,6680,6680,6680,6680,0
|
|
20240723,175600,321281870,6680,6680,6680,6680,0
|
|
20240723,175500,321281870,6680,6680,6680,6680,1994
|
|
20240723,175400,321281870,6680,6680,6680,6680,0
|
|
20240723,175300,321281870,6680,6680,6680,6680,0
|
|
20240723,175200,321281870,6680,6680,6680,6680,0
|
|
20240723,175100,321281870,6680,6680,6680,6680,0
|
|
20240723,175000,321281870,6680,6680,6680,6680,0
|
|
20240723,174900,321281870,6680,6680,6680,6680,0
|
|
20240723,174800,321281870,6680,6680,6680,6680,0
|
|
20240723,174700,321281870,6680,6680,6680,6680,0
|
|
20240723,174600,321281870,6680,6680,6680,6680,0
|
|
20240723,174500,321281870,6680,6680,6680,6680,0
|
|
20240723,174400,321281870,6680,6680,6680,6680,0
|
|
20240723,174300,321281870,6680,6680,6680,6680,0
|
|
20240723,174200,321281870,6680,6680,6680,6680,0
|
|
20240723,174100,321281870,6680,6680,6680,6680,0
|
|
20240723,174000,321281870,6680,6680,6680,6680,0
|
|
20240723,173900,321281870,6680,6680,6680,6680,0
|
|
20240723,173800,321281870,6680,6680,6680,6680,0
|
|
20240723,173700,321281870,6680,6680,6680,6680,0
|
|
20240723,173600,321281870,6680,6680,6680,6680,0
|
|
20240723,173500,321281870,6680,6680,6680,6680,0
|
|
20240723,173400,321281870,6680,6680,6680,6680,0
|
|
20240723,173300,321281870,6680,6680,6680,6680,0
|
|
20240723,173200,321281870,6680,6680,6680,6680,0
|
|
20240723,173100,321281870,6680,6680,6680,6680,0
|
|
20240723,173000,321281870,6680,6680,6680,6680,0
|
|
20240723,172900,321281870,6680,6680,6680,6680,0
|
|
20240723,172800,321281870,6680,6680,6680,6680,0
|
|
20240723,172700,321281870,6680,6680,6680,6680,0
|
|
20240723,172600,321281870,6680,6680,6680,6680,0
|
|
20240723,172500,321281870,6680,6680,6680,6680,1994
|
|
20240723,172400,321281870,6680,6680,6680,6680,0
|
|
20240723,172300,321281870,6680,6680,6680,6680,0
|
|
20240723,172200,321281870,6680,6680,6680,6680,0
|
|
20240723,172100,321281870,6680,6680,6680,6680,0
|
|
20240723,172000,321281870,6680,6680,6680,6680,0
|
|
20240723,171900,321281870,6680,6680,6680,6680,0
|
|
20240723,171800,321281870,6680,6680,6680,6680,0
|
|
20240723,171700,321281870,6680,6680,6680,6680,0
|
|
20240723,171600,321281870,6680,6680,6680,6680,0
|
|
20240723,171500,321281870,6680,6680,6680,6680,0
|
|
20240723,171400,321281870,6680,6680,6680,6680,0
|
|
20240723,171300,321281870,6680,6680,6680,6680,0
|
|
20240723,171200,321281870,6680,6680,6680,6680,0
|
|
20240723,171100,321281870,6680,6680,6680,6680,0
|
|
20240723,171000,321281870,6680,6680,6680,6680,0
|
|
20240723,170900,321281870,6680,6680,6680,6680,0
|
|
20240723,170800,321281870,6680,6680,6680,6680,0
|
|
20240723,170700,321281870,6680,6680,6680,6680,0
|
|
20240723,170600,321281870,6680,6680,6680,6680,0
|
|
20240723,170500,321281870,6680,6680,6680,6680,0
|
|
20240723,170400,321281870,6680,6680,6680,6680,0
|
|
20240723,170300,321281870,6680,6680,6680,6680,0
|
|
20240723,170200,321281870,6680,6680,6680,6680,0
|
|
20240723,170100,321281870,6680,6680,6680,6680,0
|
|
20240723,170000,321281870,6680,6680,6680,6680,0
|
|
20240723,165900,321281870,6680,6680,6680,6680,0
|
|
20240723,165800,321281870,6680,6680,6680,6680,0
|
|
20240723,165700,321281870,6680,6680,6680,6680,0
|
|
20240723,165600,321281870,6680,6680,6680,6680,0
|
|
20240723,165500,321281870,6680,6680,6680,6680,1994
|
|
20240723,165400,321281870,6680,6680,6680,6680,0
|
|
20240723,165300,321281870,6680,6680,6680,6680,0
|
|
20240723,165200,321281870,6680,6680,6680,6680,0
|
|
20240723,165100,321281870,6680,6680,6680,6680,0
|
|
20240723,165000,321281870,6680,6680,6680,6680,0
|
|
20240723,164900,321281870,6680,6680,6680,6680,0
|
|
20240723,164800,321281870,6680,6680,6680,6680,0
|
|
20240723,164700,321281870,6680,6680,6680,6680,0
|
|
20240723,164600,321281870,6680,6680,6680,6680,0
|
|
20240723,164500,321281870,6680,6680,6680,6680,0
|
|
20240723,164400,321281870,6680,6680,6680,6680,0
|
|
20240723,164300,321281870,6680,6680,6680,6680,0
|
|
20240723,164200,321281870,6680,6680,6680,6680,0
|
|
20240723,164100,321281870,6680,6680,6680,6680,0
|
|
20240723,164000,321281870,6680,6680,6680,6680,0
|
|
20240723,163900,321281870,6680,6680,6680,6680,0
|
|
20240723,163800,321281870,6680,6680,6680,6680,0
|
|
20240723,163700,321281870,6680,6680,6680,6680,0
|
|
20240723,163600,321281870,6680,6680,6680,6680,0
|
|
20240723,163500,321281870,6680,6680,6680,6680,0
|
|
20240723,163400,321281870,6680,6680,6680,6680,0
|
|
20240723,163300,321281870,6680,6680,6680,6680,0
|
|
20240723,163200,321281870,6680,6680,6680,6680,0
|
|
20240723,163100,321281870,6680,6680,6680,6680,0
|
|
20240723,163000,321281870,6680,6680,6680,6680,0
|
|
20240723,162900,321281870,6680,6680,6680,6680,0
|
|
20240723,162800,321281870,6680,6680,6680,6680,0
|
|
20240723,162700,321281870,6680,6680,6680,6680,0
|
|
20240723,162600,321281870,6680,6680,6680,6680,0
|
|
20240723,162500,321281870,6680,6680,6680,6680,1994
|
|
20240723,162400,321281870,6680,6680,6680,6680,0
|
|
20240723,162300,321281870,6680,6680,6680,6680,0
|
|
20240723,162200,321281870,6680,6680,6680,6680,0
|
|
20240723,162100,321281870,6680,6680,6680,6680,0
|
|
20240723,162000,321281870,6680,6680,6680,6680,0
|
|
20240723,161900,321281870,6680,6680,6680,6680,0
|
|
20240723,161800,321281870,6680,6680,6680,6680,0
|
|
20240723,161700,321281870,6680,6680,6680,6680,0
|
|
20240723,161600,321281870,6680,6680,6680,6680,0
|
|
20240723,161500,321281870,6680,6680,6680,6680,0
|
|
20240723,161400,321281870,6680,6680,6680,6680,0
|
|
20240723,161300,321281870,6680,6680,6680,6680,0
|
|
20240723,161200,321281870,6680,6680,6680,6680,0
|
|
20240723,161100,321281870,6680,6680,6680,6680,0
|
|
20240723,161000,321281870,6680,6680,6680,6680,0
|
|
20240723,160900,321281870,6680,6680,6680,6680,0
|
|
20240723,160800,321281870,6680,6680,6680,6680,0
|
|
20240723,160700,321281870,6680,6680,6680,6680,0
|
|
20240723,160600,321281870,6680,6680,6680,6680,0
|
|
20240723,160500,321281870,6680,6680,6680,6680,0
|
|
20240723,160400,321281870,6680,6680,6680,6680,0
|
|
20240723,160300,321281870,6680,6680,6680,6680,0
|
|
20240723,160200,321281870,6680,6680,6680,6680,0
|
|
20240723,160100,321281870,6680,6680,6680,6680,0
|
|
20240723,160000,321281870,6680,6680,6680,6680,0
|
|
20240723,155900,321281870,6680,6680,6680,6680,0
|
|
20240723,155800,321281870,6680,6680,6680,6680,0
|
|
20240723,155700,321281870,6680,6680,6680,6680,0
|
|
20240723,155600,321281870,6680,6680,6680,6680,0
|
|
20240723,155500,321281870,6680,6680,6680,6680,1994
|
|
20240723,155400,321281870,6680,6680,6680,6680,0
|
|
20240723,155300,321281870,6680,6680,6680,6680,0
|
|
20240723,155200,321281870,6680,6680,6680,6680,0
|
|
20240723,155100,321281870,6680,6680,6680,6680,0
|
|
20240723,155000,321281870,6680,6680,6680,6680,0
|
|
20240723,154900,321281870,6680,6680,6680,6680,0
|
|
20240723,154800,321281870,6680,6680,6680,6680,0
|
|
20240723,154700,321281870,6680,6680,6680,6680,0
|
|
20240723,154600,321281870,6680,6680,6680,6680,0
|
|
20240723,154500,321281870,6680,6680,6680,6680,0
|
|
20240723,154400,321281870,6680,6680,6680,6680,0
|
|
20240723,154300,321281870,6680,6680,6680,6680,0
|
|
20240723,154200,321281870,6680,6680,6680,6680,0
|
|
20240723,154100,321281870,6680,6680,6680,6680,0
|
|
20240723,154000,321281870,6680,6680,6680,6680,0
|
|
20240723,153900,321281870,6680,6680,6680,6680,0
|
|
20240723,153800,321281870,6680,6680,6680,6680,0
|
|
20240723,153700,321281870,6680,6680,6680,6680,0
|
|
20240723,153600,321281870,6680,6680,6680,6680,0
|
|
20240723,153500,321281870,6680,6680,6680,6680,0
|
|
20240723,153400,321281870,6680,6680,6680,6680,0
|
|
20240723,153300,321281870,6680,6680,6680,6680,0
|
|
20240723,153200,321281870,6680,6680,6680,6680,0
|
|
20240723,153100,321281870,6680,6680,6680,6680,0
|
|
20240723,153000,321281870,6680,6680,6680,6680,1994
|
|
20240723,152900,307961950,6710,6710,6710,6710,0
|
|
20240723,152800,307961950,6710,6710,6710,6710,0
|
|
20240723,152700,307961950,6710,6710,6710,6710,0
|
|
20240723,152600,307961950,6710,6710,6710,6710,0
|
|
20240723,152500,307961950,6710,6710,6710,6710,0
|
|
20240723,152400,307961950,6710,6710,6710,6710,0
|
|
20240723,152300,307961950,6710,6710,6710,6710,0
|
|
20240723,152200,307961950,6710,6710,6710,6710,0
|
|
20240723,152100,307961950,6710,6710,6710,6710,0
|
|
20240723,152000,307961950,6710,6710,6710,6710,0
|
|
20240723,151900,307961950,6710,6710,6710,6700,39
|
|
20240723,151800,307700530,6700,6710,6710,6700,24
|
|
20240723,151700,307539720,6720,6720,6720,6720,10
|
|
20240723,151600,307472520,6720,6710,6720,6710,76
|
|
20240723,151500,306962300,6700,6700,6700,6700,0
|
|
20240723,151400,306962300,6700,6690,6700,6690,33
|
|
20240723,151300,306741360,6690,6690,6690,6690,75
|
|
20240723,151200,306239610,6690,6700,6700,6690,10
|
|
20240723,151100,306172700,6700,6700,6700,6700,35
|
|
20240723,151000,305938200,6690,6690,6690,6690,0
|
|
20240723,150900,305938200,6690,6690,6690,6690,20
|
|
20240723,150800,305804400,6700,6700,6700,6700,27
|
|
20240723,150700,305623500,6700,6700,6700,6700,20
|
|
20240723,150600,305489500,6680,6680,6680,6680,388
|
|
20240723,150500,302897660,6680,6680,6680,6680,176
|
|
20240723,150400,301721980,6670,6670,6670,6670,0
|
|
20240723,150300,301721980,6670,6670,6670,6670,0
|
|
20240723,150200,301721980,6670,6670,6670,6670,391
|
|
20240723,150100,299114010,6670,6670,6670,6670,3
|
|
20240723,150000,299094000,6660,6690,6690,6660,600
|
|
20240723,145900,295092220,6690,6700,6700,6690,125
|
|
20240723,145800,294254770,6720,6720,6720,6720,0
|
|
20240723,145700,294254770,6720,6720,6720,6720,13
|
|
20240723,145600,294167410,6730,6730,6730,6730,0
|
|
20240723,145500,294167410,6730,6730,6730,6730,0
|
|
20240723,145400,294167410,6730,6730,6730,6730,0
|
|
20240723,145300,294167410,6730,6710,6730,6710,42
|
|
20240723,145200,293884810,6700,6700,6700,6700,0
|
|
20240723,145100,293884810,6700,6710,6710,6700,5
|
|
20240723,145000,293851300,6730,6730,6730,6730,0
|
|
20240723,144900,293851300,6730,6730,6730,6730,0
|
|
20240723,144800,293851300,6730,6720,6730,6720,33
|
|
20240723,144700,293629220,6730,6730,6730,6730,33
|
|
20240723,144600,293407130,6730,6730,6730,6730,0
|
|
20240723,144500,293407130,6730,6730,6730,6730,0
|
|
20240723,144400,293407130,6730,6730,6730,6730,0
|
|
20240723,144300,293407130,6730,6730,6730,6730,37
|
|
20240723,144200,293158120,6700,6700,6700,6700,100
|
|
20240723,144100,292488120,6740,6740,6740,6740,0
|
|
20240723,144000,292488120,6740,6740,6740,6740,0
|
|
20240723,143900,292488120,6740,6740,6740,6740,33
|
|
20240723,143800,292265700,6740,6740,6740,6740,1
|
|
20240723,143700,292258960,6740,6740,6740,6740,21
|
|
20240723,143600,292117420,6740,6740,6740,6740,0
|
|
20240723,143500,292117420,6740,6720,6740,6660,4617
|
|
20240723,143400,261234460,6730,6720,6730,6720,62
|
|
20240723,143300,260817800,6730,6730,6730,6730,0
|
|
20240723,143200,260817800,6730,6730,6730,6730,3
|
|
20240723,143100,260797610,6730,6730,6730,6730,0
|
|
20240723,143000,260797610,6730,6730,6730,6730,0
|
|
20240723,142900,260797610,6730,6730,6730,6730,0
|
|
20240723,142800,260797610,6730,6730,6730,6730,0
|
|
20240723,142700,260797610,6730,6730,6730,6730,59
|
|
20240723,142600,260400540,6730,6730,6730,6730,0
|
|
20240723,142500,260400540,6730,6730,6730,6730,0
|
|
20240723,142400,260400540,6730,6730,6730,6730,0
|
|
20240723,142300,260400540,6730,6730,6730,6730,0
|
|
20240723,142200,260400540,6730,6730,6730,6730,2
|
|
20240723,142100,260387080,6740,6740,6740,6740,0
|
|
20240723,142000,260387080,6740,6740,6740,6740,0
|
|
20240723,141900,260387080,6740,6740,6740,6740,0
|
|
20240723,141800,260387080,6740,6740,6740,6740,0
|
|
20240723,141700,260387080,6740,6740,6740,6740,0
|
|
20240723,141600,260387080,6740,6740,6740,6740,0
|
|
20240723,141500,260387080,6740,6740,6740,6740,0
|
|
20240723,141400,260387080,6740,6740,6740,6740,0
|
|
20240723,141300,260387080,6740,6740,6740,6740,56
|
|
20240723,141200,260009640,6740,6740,6740,6740,0
|
|
20240723,141100,260009640,6740,6740,6740,6740,0
|
|
20240723,141000,260009640,6740,6740,6740,6740,0
|
|
20240723,140900,260009640,6740,6740,6740,6740,1
|
|
20240723,140800,260002900,6740,6740,6740,6740,0
|
|
20240723,140700,260002900,6740,6740,6740,6740,0
|
|
20240723,140600,260002900,6740,6740,6740,6740,10
|
|
20240723,140500,259935500,6740,6740,6740,6740,0
|
|
20240723,140400,259935500,6740,6740,6740,6740,5
|
|
20240723,140300,259901800,6730,6730,6730,6730,0
|
|
20240723,140200,259901800,6730,6730,6730,6730,0
|
|
20240723,140100,259901800,6730,6730,6730,6730,2
|
|
20240723,140000,259888340,6730,6740,6740,6730,9
|
|
20240723,135900,259827690,6740,6740,6740,6740,0
|
|
20240723,135800,259827690,6740,6740,6740,6740,0
|
|
20240723,135700,259827690,6740,6740,6740,6740,0
|
|
20240723,135600,259827690,6740,6730,6740,6730,10
|
|
20240723,135500,259760340,6710,6710,6710,6710,0
|
|
20240723,135400,259760340,6710,6740,6740,6710,364
|
|
20240723,135300,257308450,6740,6740,6740,6740,0
|
|
20240723,135200,257308450,6740,6740,6740,6740,0
|
|
20240723,135100,257308450,6740,6730,6740,6710,1245
|
|
20240723,135000,248950680,6740,6740,6740,6740,0
|
|
20240723,134900,248950680,6740,6740,6740,6740,0
|
|
20240723,134800,248950680,6740,6740,6740,6740,33
|
|
20240723,134700,248728260,6740,6740,6740,6740,0
|
|
20240723,134600,248728260,6740,6740,6740,6740,0
|
|
20240723,134500,248728260,6740,6740,6740,6740,4
|
|
20240723,134400,248701300,6740,6740,6740,6740,0
|
|
20240723,134300,248701300,6740,6740,6740,6740,1
|
|
20240723,134200,248694560,6730,6730,6730,6730,20
|
|
20240723,134100,248559960,6730,6730,6730,6730,50
|
|
20240723,134000,248223460,6740,6740,6740,6740,34
|
|
20240723,133900,247994300,6740,6740,6740,6740,0
|
|
20240723,133800,247994300,6740,6740,6740,6740,0
|
|
20240723,133700,247994300,6740,6740,6740,6740,0
|
|
20240723,133600,247994300,6740,6740,6740,6740,0
|
|
20240723,133500,247994300,6740,6740,6740,6740,0
|
|
20240723,133400,247994300,6740,6740,6740,6740,0
|
|
20240723,133300,247994300,6740,6740,6740,6740,30
|
|
20240723,133200,247792100,6730,6730,6730,6730,0
|
|
20240723,133100,247792100,6730,6730,6730,6730,0
|
|
20240723,133000,247792100,6730,6730,6730,6730,48
|
|
20240723,132900,247469060,6740,6740,6740,6740,0
|
|
20240723,132800,247469060,6740,6740,6740,6740,3
|
|
20240723,132700,247448840,6740,6740,6740,6740,0
|
|
20240723,132600,247448840,6740,6740,6740,6740,0
|
|
20240723,132500,247448840,6740,6740,6740,6740,60
|
|
20240723,132400,247044440,6740,6740,6740,6740,1
|
|
20240723,132300,247037700,6740,6740,6740,6740,0
|
|
20240723,132200,247037700,6740,6740,6740,6740,69
|
|
20240723,132100,246572640,6740,6740,6740,6740,0
|
|
20240723,132000,246572640,6740,6740,6740,6740,56
|
|
20240723,131900,246195200,6740,6740,6740,6730,14
|
|
20240723,131800,246100940,6740,6740,6740,6740,0
|
|
20240723,131700,246100940,6740,6750,6750,6740,155
|
|
20240723,131600,245055740,6740,6740,6740,6740,67
|
|
20240723,131500,244604160,6740,6740,6740,6740,0
|
|
20240723,131400,244604160,6740,6740,6740,6740,1
|
|
20240723,131300,244597420,6730,6730,6730,6730,0
|
|
20240723,131200,244597420,6730,6730,6730,6730,0
|
|
20240723,131100,244597420,6730,6730,6730,6730,0
|
|
20240723,131000,244597420,6730,6730,6730,6730,0
|
|
20240723,130900,244597420,6730,6730,6730,6730,0
|
|
20240723,130800,244597420,6730,6730,6730,6730,0
|
|
20240723,130700,244597420,6730,6730,6730,6730,0
|
|
20240723,130600,244597420,6730,6730,6730,6730,0
|
|
20240723,130500,244597420,6730,6730,6730,6730,0
|
|
20240723,130400,244597420,6730,6740,6740,6730,105
|
|
20240723,130300,243889730,6740,6740,6740,6740,20
|
|
20240723,130200,243754930,6720,6720,6720,6720,76
|
|
20240723,130100,243244210,6750,6750,6750,6750,0
|
|
20240723,130000,243244210,6750,6750,6750,6750,7
|
|
20240723,125900,243196960,6730,6730,6730,6730,0
|
|
20240723,125800,243196960,6730,6750,6750,6730,869
|
|
20240723,125700,237339960,6750,6750,6750,6750,34
|
|
20240723,125600,237110460,6750,6750,6750,6750,15
|
|
20240723,125500,237009210,6740,6740,6740,6740,5
|
|
20240723,125400,236975510,6740,6740,6740,6740,2
|
|
20240723,125300,236962030,6740,6760,6760,6740,7
|
|
20240723,125200,236914830,6760,6760,6760,6760,36
|
|
20240723,125100,236671470,6750,6750,6750,6750,11
|
|
20240723,125000,236597220,6750,6750,6750,6750,0
|
|
20240723,124900,236597220,6750,6750,6750,6750,4
|
|
20240723,124800,236570220,6750,6740,6750,6740,483
|
|
20240723,124700,233311970,6750,6750,6750,6750,35
|
|
20240723,124600,233075720,6750,6750,6750,6750,2
|
|
20240723,124500,233062220,6750,6750,6750,6750,0
|
|
20240723,124400,233062220,6750,6750,6750,6750,300
|
|
20240723,124300,231037220,6740,6740,6740,6740,53
|
|
20240723,124200,230680000,6740,6740,6740,6740,32
|
|
20240723,124100,230464320,6740,6730,6740,6730,388
|
|
20240723,124000,227851140,6730,6730,6730,6730,102
|
|
20240723,123900,227164680,6730,6730,6730,6730,0
|
|
20240723,123800,227164680,6730,6730,6730,6730,399
|
|
20240723,123700,224479410,6730,6730,6730,6730,26
|
|
20240723,123600,224304430,6730,6720,6730,6720,123
|
|
20240723,123500,223477450,6720,6720,6720,6720,0
|
|
20240723,123400,223477450,6720,6710,6720,6710,2
|
|
20240723,123300,223464020,6720,6720,6720,6720,0
|
|
20240723,123200,223464020,6720,6720,6720,6720,0
|
|
20240723,123100,223464020,6720,6720,6720,6720,0
|
|
20240723,123000,223464020,6720,6720,6720,6720,37
|
|
20240723,122900,223215380,6710,6710,6710,6710,1
|
|
20240723,122800,223208670,6720,6720,6720,6720,5
|
|
20240723,122700,223175070,6710,6710,6710,6710,2
|
|
20240723,122600,223161650,6730,6730,6730,6730,0
|
|
20240723,122500,223161650,6730,6730,6730,6730,34
|
|
20240723,122400,222932830,6730,6730,6730,6730,0
|
|
20240723,122300,222932830,6730,6730,6730,6730,0
|
|
20240723,122200,222932830,6730,6730,6730,6730,0
|
|
20240723,122100,222932830,6730,6730,6730,6730,29
|
|
20240723,122000,222737660,6730,6730,6730,6730,0
|
|
20240723,121900,222737660,6730,6700,6730,6700,159
|
|
20240723,121800,221670140,6710,6710,6710,6710,0
|
|
20240723,121700,221670140,6710,6710,6710,6710,1
|
|
20240723,121600,221663430,6710,6710,6710,6710,0
|
|
20240723,121500,221663430,6710,6710,6710,6710,0
|
|
20240723,121400,221663430,6710,6710,6710,6710,0
|
|
20240723,121300,221663430,6710,6710,6710,6710,0
|
|
20240723,121200,221663430,6710,6710,6710,6710,39
|
|
20240723,121100,221401740,6710,6710,6710,6710,0
|
|
20240723,121000,221401740,6710,6710,6710,6710,0
|
|
20240723,120900,221401740,6710,6710,6710,6710,0
|
|
20240723,120800,221401740,6710,6710,6710,6710,5
|
|
20240723,120700,221368190,6730,6730,6730,6730,34
|
|
20240723,120600,221139370,6730,6720,6730,6720,5
|
|
20240723,120500,221105730,6730,6730,6730,6730,0
|
|
20240723,120400,221105730,6730,6730,6730,6730,0
|
|
20240723,120300,221105730,6730,6730,6730,6730,0
|
|
20240723,120200,221105730,6730,6730,6730,6730,0
|
|
20240723,120100,221105730,6730,6720,6730,6720,58
|
|
20240723,120000,220715400,6730,6730,6730,6730,0
|
|
20240723,115900,220715400,6730,6730,6730,6730,0
|
|
20240723,115800,220715400,6730,6730,6730,6730,0
|
|
20240723,115700,220715400,6730,6720,6730,6720,20
|
|
20240723,115600,220580840,6720,6720,6720,6720,35
|
|
20240723,115500,220345640,6710,6710,6710,6710,1
|
|
20240723,115400,220338930,6710,6710,6710,6710,0
|
|
20240723,115300,220338930,6710,6710,6710,6710,0
|
|
20240723,115200,220338930,6710,6710,6710,6710,0
|
|
20240723,115100,220338930,6710,6710,6710,6710,0
|
|
20240723,115000,220338930,6710,6720,6720,6710,56
|
|
20240723,114900,219962890,6710,6710,6710,6710,0
|
|
20240723,114800,219962890,6710,6710,6710,6710,0
|
|
20240723,114700,219962890,6710,6710,6710,6710,48
|
|
20240723,114600,219640810,6710,6710,6710,6710,0
|
|
20240723,114500,219640810,6710,6710,6710,6710,0
|
|
20240723,114400,219640810,6710,6710,6710,6710,0
|
|
20240723,114300,219640810,6710,6710,6710,6710,0
|
|
20240723,114200,219640810,6710,6710,6710,6710,61
|
|
20240723,114100,219231500,6710,6710,6710,6710,0
|
|
20240723,114000,219231500,6710,6710,6710,6710,0
|
|
20240723,113900,219231500,6710,6700,6710,6700,1685
|
|
20240723,113800,207925270,6700,6700,6700,6700,62
|
|
20240723,113700,207509870,6690,6700,6700,6690,15
|
|
20240723,113600,207409420,6700,6700,6700,6700,44
|
|
20240723,113500,207114620,6690,6690,6690,6690,0
|
|
20240723,113400,207114620,6690,6690,6690,6690,0
|
|
20240723,113300,207114620,6690,6690,6690,6690,0
|
|
20240723,113200,207114620,6690,6690,6690,6690,0
|
|
20240723,113100,207114620,6690,6690,6690,6690,0
|
|
20240723,113000,207114620,6690,6690,6690,6690,0
|
|
20240723,112900,207114620,6690,6690,6690,6690,0
|
|
20240723,112800,207114620,6690,6690,6690,6690,200
|
|
20240723,112700,205776620,6700,6700,6700,6700,100
|
|
20240723,112600,205106620,6700,6700,6700,6700,0
|
|
20240723,112500,205106620,6700,6700,6700,6700,31
|
|
20240723,112400,204898920,6700,6700,6700,6700,0
|
|
20240723,112300,204898920,6700,6700,6700,6700,0
|
|
20240723,112200,204898920,6700,6700,6700,6700,0
|
|
20240723,112100,204898920,6700,6700,6700,6700,34
|
|
20240723,112000,204671120,6700,6700,6700,6700,0
|
|
20240723,111900,204671120,6700,6700,6700,6700,0
|
|
20240723,111800,204671120,6700,6700,6700,6700,0
|
|
20240723,111700,204671120,6700,6700,6700,6700,32
|
|
20240723,111600,204456720,6700,6700,6700,6700,0
|
|
20240723,111500,204456720,6700,6700,6700,6700,0
|
|
20240723,111400,204456720,6700,6700,6700,6700,0
|
|
20240723,111300,204456720,6700,6700,6700,6700,0
|
|
20240723,111200,204456720,6700,6700,6700,6700,37
|
|
20240723,111100,204208820,6700,6700,6700,6700,18
|
|
20240723,111000,204088220,6710,6700,6710,6700,2
|
|
20240723,110900,204074810,6680,6680,6680,6680,0
|
|
20240723,110800,204074810,6680,6710,6710,6680,46
|
|
20240723,110700,203766510,6690,6690,6690,6690,0
|
|
20240723,110600,203766510,6690,6690,6690,6690,2
|
|
20240723,110500,203753130,6700,6700,6700,6700,0
|
|
20240723,110400,203753130,6700,6700,6700,6700,28
|
|
20240723,110300,203565530,6690,6690,6690,6690,0
|
|
20240723,110200,203565530,6690,6690,6690,6690,0
|
|
20240723,110100,203565530,6690,6690,6690,6690,0
|
|
20240723,110000,203565530,6690,6690,6690,6690,0
|
|
20240723,105900,203565530,6690,6690,6690,6690,0
|
|
20240723,105800,203565530,6690,6690,6690,6690,64
|
|
20240723,105700,203137370,6680,6680,6680,6680,139
|
|
20240723,105600,202208850,6690,6690,6690,6690,111
|
|
20240723,105500,201466260,6700,6690,6700,6690,3
|
|
20240723,105400,201446170,6700,6700,6700,6700,20
|
|
20240723,105300,201312170,6700,6700,6700,6700,0
|
|
20240723,105200,201312170,6700,6700,6700,6700,134
|
|
20240723,105100,200414370,6700,6700,6700,6700,0
|
|
20240723,105000,200414370,6700,6700,6700,6700,0
|
|
20240723,104900,200414370,6700,6700,6700,6700,0
|
|
20240723,104800,200414370,6700,6700,6700,6700,33
|
|
20240723,104700,200193270,6710,6710,6710,6710,0
|
|
20240723,104600,200193270,6710,6710,6710,6710,15
|
|
20240723,104500,200092620,6710,6710,6710,6710,10
|
|
20240723,104400,200025520,6700,6700,6700,6700,0
|
|
20240723,104300,200025520,6700,6700,6700,6700,4
|
|
20240723,104200,199998720,6700,6700,6700,6700,2
|
|
20240723,104100,199985320,6700,6700,6700,6700,0
|
|
20240723,104000,199985320,6700,6700,6700,6700,0
|
|
20240723,103900,199985320,6700,6700,6700,6700,5
|
|
20240723,103800,199951820,6710,6710,6710,6710,0
|
|
20240723,103700,199951820,6710,6700,6710,6680,303
|
|
20240723,103600,197924370,6700,6700,6700,6700,340
|
|
20240723,103500,195646370,6700,6700,6700,6700,646
|
|
20240723,103400,191318170,6700,6700,6700,6700,0
|
|
20240723,103300,191318170,6700,6700,6700,6700,410
|
|
20240723,103200,188571170,6690,6690,6690,6690,0
|
|
20240723,103100,188571170,6690,6690,6690,6690,0
|
|
20240723,103000,188571170,6690,6700,6700,6690,541
|
|
20240723,102900,184950570,6710,6710,6710,6710,0
|
|
20240723,102800,184950570,6710,6710,6710,6710,0
|
|
20240723,102700,184950570,6710,6700,6710,6700,131
|
|
20240723,102600,184072840,6710,6710,6710,6710,0
|
|
20240723,102500,184072840,6710,6710,6710,6710,2
|
|
20240723,102400,184059420,6700,6700,6700,6700,400
|
|
20240723,102300,181379420,6710,6710,6710,6710,0
|
|
20240723,102200,181379420,6710,6710,6710,6710,0
|
|
20240723,102100,181379420,6710,6710,6710,6710,5
|
|
20240723,102000,181345870,6700,6700,6700,6700,1
|
|
20240723,101900,181339170,6700,6700,6710,6700,69
|
|
20240723,101800,180876860,6700,6700,6700,6700,0
|
|
20240723,101700,180876860,6700,6700,6700,6700,0
|
|
20240723,101600,180876860,6700,6700,6700,6700,31
|
|
20240723,101500,180669160,6700,6690,6700,6690,640
|
|
20240723,101400,176386820,6700,6700,6700,6700,1
|
|
20240723,101300,176380120,6700,6700,6700,6700,0
|
|
20240723,101200,176380120,6700,6700,6700,6700,394
|
|
20240723,101100,173740320,6700,6700,6700,6700,0
|
|
20240723,101000,173740320,6700,6700,6700,6700,0
|
|
20240723,100900,173740320,6700,6700,6700,6700,4
|
|
20240723,100800,173713520,6710,6710,6710,6710,0
|
|
20240723,100700,173713520,6710,6710,6710,6710,0
|
|
20240723,100600,173713520,6710,6710,6710,6710,1
|
|
20240723,100500,173706810,6710,6710,6710,6710,459
|
|
20240723,100400,170626920,6710,6710,6710,6710,41
|
|
20240723,100300,170351810,6710,6710,6710,6710,259
|
|
20240723,100200,168613920,6720,6720,6720,6720,0
|
|
20240723,100100,168613920,6720,6730,6730,6720,414
|
|
20240723,100000,165831830,6730,6730,6730,6730,0
|
|
20240723,095900,165831830,6730,6730,6730,6730,0
|
|
20240723,095800,165831830,6730,6730,6730,6730,3
|
|
20240723,095700,165811640,6730,6730,6730,6730,7
|
|
20240723,095600,165764530,6730,6730,6730,6730,1
|
|
20240723,095500,165757800,6740,6750,6750,6740,894
|
|
20240723,095400,159732230,6740,6740,6740,6740,5
|
|
20240723,095300,159698530,6740,6740,6740,6740,1936
|
|
20240723,095200,146649890,6740,6740,6750,6740,45
|
|
20240723,095100,146346390,6740,6740,6740,6740,40
|
|
20240723,095000,146076790,6740,6740,6740,6740,5
|
|
20240723,094900,146043090,6730,6730,6730,6730,119
|
|
20240723,094800,145242220,6720,6720,6720,6720,0
|
|
20240723,094700,145242220,6720,6720,6720,6720,0
|
|
20240723,094600,145242220,6720,6720,6720,6720,0
|
|
20240723,094500,145242220,6720,6720,6720,6720,1219
|
|
20240723,094400,137050540,6730,6730,6730,6730,0
|
|
20240723,094300,137050540,6730,6730,6730,6730,0
|
|
20240723,094200,137050540,6730,6730,6730,6730,0
|
|
20240723,094100,137050540,6730,6730,6730,6730,99
|
|
20240723,094000,136384270,6740,6740,6740,6740,50
|
|
20240723,093900,136047270,6740,6730,6740,6730,119
|
|
20240723,093800,135246360,6720,6720,6720,6720,5
|
|
20240723,093700,135212760,6720,6710,6720,6710,1314
|
|
20240723,093600,126383280,6710,6710,6710,6710,17
|
|
20240723,093500,126269210,6690,6690,6690,6690,0
|
|
20240723,093400,126269210,6690,6690,6690,6690,0
|
|
20240723,093300,126269210,6690,6690,6690,6690,13
|
|
20240723,093200,126182240,6690,6690,6690,6690,0
|
|
20240723,093100,126182240,6690,6700,6700,6690,37
|
|
20240723,093000,125934700,6710,6720,6720,6710,2
|
|
20240723,092900,125921270,6720,6720,6720,6720,192
|
|
20240723,092800,124631030,6720,6710,6720,6710,165
|
|
20240723,092700,123522980,6710,6710,6710,6710,0
|
|
20240723,092600,123522980,6710,6710,6710,6710,0
|
|
20240723,092500,123522980,6710,6710,6710,6710,513
|
|
20240723,092400,120080750,6700,6680,6700,6680,505
|
|
20240723,092300,116698100,6680,6680,6680,6680,0
|
|
20240723,092200,116698100,6680,6680,6680,6680,1
|
|
20240723,092100,116691420,6680,6680,6680,6680,0
|
|
20240723,092000,116691420,6680,6680,6680,6680,67
|
|
20240723,091900,116243860,6680,6700,6700,6680,1378
|
|
20240723,091800,107031060,6700,6700,6700,6700,10
|
|
20240723,091700,106964060,6700,6700,6700,6700,62
|
|
20240723,091600,106548660,6710,6720,6720,6710,495
|
|
20240723,091500,103223890,6720,6720,6720,6710,1587
|
|
20240723,091400,92570580,6720,6720,6720,6720,145
|
|
20240723,091300,91596180,6710,6710,6710,6710,109
|
|
20240723,091200,90864790,6700,6700,6700,6700,0
|
|
20240723,091100,90864790,6700,6680,6700,6680,691
|
|
20240723,091000,86248320,6690,6690,6690,6690,0
|
|
20240723,090900,86248320,6690,6690,6690,6690,1
|
|
20240723,090800,86241630,6690,6700,6700,6690,227
|
|
20240723,090700,84721990,6710,6710,6710,6710,0
|
|
20240723,090600,84721990,6710,6710,6710,6710,1
|
|
20240723,090500,84715280,6710,6680,6710,6680,1195
|
|
20240723,090400,76720800,6660,6680,6680,6660,60
|
|
20240723,090300,76320400,6690,6690,6690,6690,0
|
|
20240723,090200,76320400,6690,6670,6700,6670,98
|
|
20240723,090100,75665180,6670,6660,6670,6660,118
|
|
20240723,090000,74879120,6660,6620,6660,6620,11311
|