646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194300,77499860,7840,7840,7840,7840,121
|
|
20240723,194200,77499860,7840,7840,7840,7840,0
|
|
20240723,194100,77499860,7840,7840,7840,7840,0
|
|
20240723,194000,77499860,7840,7840,7840,7840,0
|
|
20240723,193900,77499860,7840,7840,7840,7840,0
|
|
20240723,193800,77499860,7840,7840,7840,7840,0
|
|
20240723,193700,77499860,7840,7840,7840,7840,0
|
|
20240723,193600,77499860,7840,7840,7840,7840,0
|
|
20240723,193500,77499860,7840,7840,7840,7840,0
|
|
20240723,193400,77499860,7840,7840,7840,7840,0
|
|
20240723,193300,77499860,7840,7840,7840,7840,0
|
|
20240723,193200,77499860,7840,7840,7840,7840,0
|
|
20240723,193100,77499860,7840,7840,7840,7840,0
|
|
20240723,193000,77499860,7840,7840,7840,7840,0
|
|
20240723,192900,77499860,7840,7840,7840,7840,0
|
|
20240723,192800,77499860,7840,7840,7840,7840,0
|
|
20240723,192700,77499860,7840,7840,7840,7840,0
|
|
20240723,192600,77499860,7840,7840,7840,7840,0
|
|
20240723,192500,77499860,7840,7840,7840,7840,0
|
|
20240723,192400,77499860,7840,7840,7840,7840,0
|
|
20240723,192300,77499860,7840,7840,7840,7840,0
|
|
20240723,192200,77499860,7840,7840,7840,7840,0
|
|
20240723,192100,77499860,7840,7840,7840,7840,0
|
|
20240723,192000,77499860,7840,7840,7840,7840,0
|
|
20240723,191900,77499860,7840,7840,7840,7840,0
|
|
20240723,191800,77499860,7840,7840,7840,7840,0
|
|
20240723,191700,77499860,7840,7840,7840,7840,0
|
|
20240723,191600,77499860,7840,7840,7840,7840,0
|
|
20240723,191500,77499860,7840,7840,7840,7840,0
|
|
20240723,191400,77499860,7840,7840,7840,7840,0
|
|
20240723,191300,77499860,7840,7840,7840,7840,121
|
|
20240723,191200,77499860,7840,7840,7840,7840,0
|
|
20240723,191100,77499860,7840,7840,7840,7840,0
|
|
20240723,191000,77499860,7840,7840,7840,7840,0
|
|
20240723,190900,77499860,7840,7840,7840,7840,0
|
|
20240723,190800,77499860,7840,7840,7840,7840,0
|
|
20240723,190700,77499860,7840,7840,7840,7840,0
|
|
20240723,190600,77499860,7840,7840,7840,7840,0
|
|
20240723,190500,77499860,7840,7840,7840,7840,0
|
|
20240723,190400,77499860,7840,7840,7840,7840,0
|
|
20240723,190300,77499860,7840,7840,7840,7840,0
|
|
20240723,190200,77499860,7840,7840,7840,7840,0
|
|
20240723,190100,77499860,7840,7840,7840,7840,0
|
|
20240723,190000,77499860,7840,7840,7840,7840,0
|
|
20240723,185900,77499860,7840,7840,7840,7840,0
|
|
20240723,185800,77499860,7840,7840,7840,7840,0
|
|
20240723,185700,77499860,7840,7840,7840,7840,0
|
|
20240723,185600,77499860,7840,7840,7840,7840,0
|
|
20240723,185500,77499860,7840,7840,7840,7840,0
|
|
20240723,185400,77499860,7840,7840,7840,7840,0
|
|
20240723,185300,77499860,7840,7840,7840,7840,0
|
|
20240723,185200,77499860,7840,7840,7840,7840,0
|
|
20240723,185100,77499860,7840,7840,7840,7840,0
|
|
20240723,185000,77499860,7840,7840,7840,7840,0
|
|
20240723,184900,77499860,7840,7840,7840,7840,0
|
|
20240723,184800,77499860,7840,7840,7840,7840,0
|
|
20240723,184700,77499860,7840,7840,7840,7840,0
|
|
20240723,184600,77499860,7840,7840,7840,7840,0
|
|
20240723,184500,77499860,7840,7840,7840,7840,0
|
|
20240723,184400,77499860,7840,7840,7840,7840,0
|
|
20240723,184300,77499860,7840,7840,7840,7840,121
|
|
20240723,184200,77499860,7840,7840,7840,7840,0
|
|
20240723,184100,77499860,7840,7840,7840,7840,0
|
|
20240723,184000,77499860,7840,7840,7840,7840,0
|
|
20240723,183900,77499860,7840,7840,7840,7840,0
|
|
20240723,183800,77499860,7840,7840,7840,7840,0
|
|
20240723,183700,77499860,7840,7840,7840,7840,0
|
|
20240723,183600,77499860,7840,7840,7840,7840,0
|
|
20240723,183500,77499860,7840,7840,7840,7840,0
|
|
20240723,183400,77499860,7840,7840,7840,7840,0
|
|
20240723,183300,77499860,7840,7840,7840,7840,0
|
|
20240723,183200,77499860,7840,7840,7840,7840,0
|
|
20240723,183100,77499860,7840,7840,7840,7840,0
|
|
20240723,183000,77499860,7840,7840,7840,7840,0
|
|
20240723,182900,77499860,7840,7840,7840,7840,0
|
|
20240723,182800,77499860,7840,7840,7840,7840,0
|
|
20240723,182700,77499860,7840,7840,7840,7840,0
|
|
20240723,182600,77499860,7840,7840,7840,7840,0
|
|
20240723,182500,77499860,7840,7840,7840,7840,0
|
|
20240723,182400,77499860,7840,7840,7840,7840,0
|
|
20240723,182300,77499860,7840,7840,7840,7840,0
|
|
20240723,182200,77499860,7840,7840,7840,7840,0
|
|
20240723,182100,77499860,7840,7840,7840,7840,0
|
|
20240723,182000,77499860,7840,7840,7840,7840,0
|
|
20240723,181900,77499860,7840,7840,7840,7840,0
|
|
20240723,181800,77499860,7840,7840,7840,7840,0
|
|
20240723,181700,77499860,7840,7840,7840,7840,0
|
|
20240723,181600,77499860,7840,7840,7840,7840,0
|
|
20240723,181500,77499860,7840,7840,7840,7840,0
|
|
20240723,181400,77499860,7840,7840,7840,7840,0
|
|
20240723,181300,77499860,7840,7840,7840,7840,121
|
|
20240723,181200,77499860,7840,7840,7840,7840,0
|
|
20240723,181100,77499860,7840,7840,7840,7840,0
|
|
20240723,181000,77499860,7840,7840,7840,7840,0
|
|
20240723,180900,77499860,7840,7840,7840,7840,0
|
|
20240723,180800,77499860,7840,7840,7840,7840,0
|
|
20240723,180700,77499860,7840,7840,7840,7840,0
|
|
20240723,180600,77499860,7840,7840,7840,7840,0
|
|
20240723,180500,77499860,7840,7840,7840,7840,0
|
|
20240723,180400,77499860,7840,7840,7840,7840,0
|
|
20240723,180300,77499860,7840,7840,7840,7840,0
|
|
20240723,180200,77499860,7840,7840,7840,7840,0
|
|
20240723,180100,77499860,7840,7840,7840,7840,0
|
|
20240723,180000,77499860,7840,7840,7840,7840,0
|
|
20240723,175900,77499860,7840,7840,7840,7840,0
|
|
20240723,175800,77499860,7840,7840,7840,7840,0
|
|
20240723,175700,77499860,7840,7840,7840,7840,0
|
|
20240723,175600,77499860,7840,7840,7840,7840,0
|
|
20240723,175500,77499860,7840,7840,7840,7840,0
|
|
20240723,175400,77499860,7840,7840,7840,7840,0
|
|
20240723,175300,77499860,7840,7840,7840,7840,0
|
|
20240723,175200,77499860,7840,7840,7840,7840,0
|
|
20240723,175100,77499860,7840,7840,7840,7840,0
|
|
20240723,175000,77499860,7840,7840,7840,7840,0
|
|
20240723,174900,77499860,7840,7840,7840,7840,0
|
|
20240723,174800,77499860,7840,7840,7840,7840,0
|
|
20240723,174700,77499860,7840,7840,7840,7840,0
|
|
20240723,174600,77499860,7840,7840,7840,7840,0
|
|
20240723,174500,77499860,7840,7840,7840,7840,0
|
|
20240723,174400,77499860,7840,7840,7840,7840,0
|
|
20240723,174300,77499860,7840,7840,7840,7840,121
|
|
20240723,174200,77499860,7840,7840,7840,7840,0
|
|
20240723,174100,77499860,7840,7840,7840,7840,0
|
|
20240723,174000,77499860,7840,7840,7840,7840,0
|
|
20240723,173900,77499860,7840,7840,7840,7840,0
|
|
20240723,173800,77499860,7840,7840,7840,7840,0
|
|
20240723,173700,77499860,7840,7840,7840,7840,0
|
|
20240723,173600,77499860,7840,7840,7840,7840,0
|
|
20240723,173500,77499860,7840,7840,7840,7840,0
|
|
20240723,173400,77499860,7840,7840,7840,7840,0
|
|
20240723,173300,77499860,7840,7840,7840,7840,0
|
|
20240723,173200,77499860,7840,7840,7840,7840,0
|
|
20240723,173100,77499860,7840,7840,7840,7840,0
|
|
20240723,173000,77499860,7840,7840,7840,7840,0
|
|
20240723,172900,77499860,7840,7840,7840,7840,0
|
|
20240723,172800,77499860,7840,7840,7840,7840,0
|
|
20240723,172700,77499860,7840,7840,7840,7840,0
|
|
20240723,172600,77499860,7840,7840,7840,7840,0
|
|
20240723,172500,77499860,7840,7840,7840,7840,0
|
|
20240723,172400,77499860,7840,7840,7840,7840,0
|
|
20240723,172300,77499860,7840,7840,7840,7840,0
|
|
20240723,172200,77499860,7840,7840,7840,7840,0
|
|
20240723,172100,77499860,7840,7840,7840,7840,0
|
|
20240723,172000,77499860,7840,7840,7840,7840,0
|
|
20240723,171900,77499860,7840,7840,7840,7840,0
|
|
20240723,171800,77499860,7840,7840,7840,7840,0
|
|
20240723,171700,77499860,7840,7840,7840,7840,0
|
|
20240723,171600,77499860,7840,7840,7840,7840,0
|
|
20240723,171500,77499860,7840,7840,7840,7840,0
|
|
20240723,171400,77499860,7840,7840,7840,7840,0
|
|
20240723,171300,77499860,7840,7840,7840,7840,121
|
|
20240723,171200,77499860,7840,7840,7840,7840,0
|
|
20240723,171100,77499860,7840,7840,7840,7840,0
|
|
20240723,171000,77499860,7840,7840,7840,7840,0
|
|
20240723,170900,77499860,7840,7840,7840,7840,0
|
|
20240723,170800,77499860,7840,7840,7840,7840,0
|
|
20240723,170700,77499860,7840,7840,7840,7840,0
|
|
20240723,170600,77499860,7840,7840,7840,7840,0
|
|
20240723,170500,77499860,7840,7840,7840,7840,0
|
|
20240723,170400,77499860,7840,7840,7840,7840,0
|
|
20240723,170300,77499860,7840,7840,7840,7840,0
|
|
20240723,170200,77499860,7840,7840,7840,7840,0
|
|
20240723,170100,77499860,7840,7840,7840,7840,0
|
|
20240723,170000,77499860,7840,7840,7840,7840,0
|
|
20240723,165900,77499860,7840,7840,7840,7840,0
|
|
20240723,165800,77499860,7840,7840,7840,7840,0
|
|
20240723,165700,77499860,7840,7840,7840,7840,0
|
|
20240723,165600,77499860,7840,7840,7840,7840,0
|
|
20240723,165500,77499860,7840,7840,7840,7840,0
|
|
20240723,165400,77499860,7840,7840,7840,7840,0
|
|
20240723,165300,77499860,7840,7840,7840,7840,0
|
|
20240723,165200,77499860,7840,7840,7840,7840,0
|
|
20240723,165100,77499860,7840,7840,7840,7840,0
|
|
20240723,165000,77499860,7840,7840,7840,7840,0
|
|
20240723,164900,77499860,7840,7840,7840,7840,0
|
|
20240723,164800,77499860,7840,7840,7840,7840,0
|
|
20240723,164700,77499860,7840,7840,7840,7840,0
|
|
20240723,164600,77499860,7840,7840,7840,7840,0
|
|
20240723,164500,77499860,7840,7840,7840,7840,0
|
|
20240723,164400,77499860,7840,7840,7840,7840,0
|
|
20240723,164300,77499860,7840,7840,7840,7840,121
|
|
20240723,164200,77499860,7840,7840,7840,7840,0
|
|
20240723,164100,77499860,7840,7840,7840,7840,0
|
|
20240723,164000,77499860,7840,7840,7840,7840,0
|
|
20240723,163900,77499860,7840,7840,7840,7840,0
|
|
20240723,163800,77499860,7840,7840,7840,7840,0
|
|
20240723,163700,77499860,7840,7840,7840,7840,0
|
|
20240723,163600,77499860,7840,7840,7840,7840,0
|
|
20240723,163500,77499860,7840,7840,7840,7840,0
|
|
20240723,163400,77499860,7840,7840,7840,7840,0
|
|
20240723,163300,77499860,7840,7840,7840,7840,0
|
|
20240723,163200,77499860,7840,7840,7840,7840,0
|
|
20240723,163100,77499860,7840,7840,7840,7840,0
|
|
20240723,163000,77499860,7840,7840,7840,7840,0
|
|
20240723,162900,77499860,7840,7840,7840,7840,0
|
|
20240723,162800,77499860,7840,7840,7840,7840,0
|
|
20240723,162700,77499860,7840,7840,7840,7840,0
|
|
20240723,162600,77499860,7840,7840,7840,7840,0
|
|
20240723,162500,77499860,7840,7840,7840,7840,0
|
|
20240723,162400,77499860,7840,7840,7840,7840,0
|
|
20240723,162300,77499860,7840,7840,7840,7840,0
|
|
20240723,162200,77499860,7840,7840,7840,7840,0
|
|
20240723,162100,77499860,7840,7840,7840,7840,0
|
|
20240723,162000,77499860,7840,7840,7840,7840,0
|
|
20240723,161900,77499860,7840,7840,7840,7840,0
|
|
20240723,161800,77499860,7840,7840,7840,7840,0
|
|
20240723,161700,77499860,7840,7840,7840,7840,0
|
|
20240723,161600,77499860,7840,7840,7840,7840,0
|
|
20240723,161500,77499860,7840,7840,7840,7840,0
|
|
20240723,161400,77499860,7840,7840,7840,7840,0
|
|
20240723,161300,77499860,7840,7840,7840,7840,121
|
|
20240723,161200,77499860,7840,7840,7840,7840,0
|
|
20240723,161100,77499860,7840,7840,7840,7840,0
|
|
20240723,161000,77499860,7840,7840,7840,7840,0
|
|
20240723,160900,77499860,7840,7840,7840,7840,0
|
|
20240723,160800,77499860,7840,7840,7840,7840,0
|
|
20240723,160700,77499860,7840,7840,7840,7840,0
|
|
20240723,160600,77499860,7840,7840,7840,7840,0
|
|
20240723,160500,77499860,7840,7840,7840,7840,0
|
|
20240723,160400,77499860,7840,7840,7840,7840,0
|
|
20240723,160300,77499860,7840,7840,7840,7840,0
|
|
20240723,160200,77499860,7840,7840,7840,7840,0
|
|
20240723,160100,77499860,7840,7840,7840,7840,0
|
|
20240723,160000,77499860,7840,7840,7840,7840,0
|
|
20240723,155900,77499860,7840,7840,7840,7840,0
|
|
20240723,155800,77499860,7840,7840,7840,7840,0
|
|
20240723,155700,77499860,7840,7840,7840,7840,0
|
|
20240723,155600,77499860,7840,7840,7840,7840,0
|
|
20240723,155500,77499860,7840,7840,7840,7840,0
|
|
20240723,155400,77499860,7840,7840,7840,7840,0
|
|
20240723,155300,77499860,7840,7840,7840,7840,0
|
|
20240723,155200,77499860,7840,7840,7840,7840,0
|
|
20240723,155100,77499860,7840,7840,7840,7840,0
|
|
20240723,155000,77499860,7840,7840,7840,7840,0
|
|
20240723,154900,77499860,7840,7840,7840,7840,0
|
|
20240723,154800,77499860,7840,7840,7840,7840,0
|
|
20240723,154700,77499860,7840,7840,7840,7840,0
|
|
20240723,154600,77499860,7840,7840,7840,7840,0
|
|
20240723,154500,77499860,7840,7840,7840,7840,0
|
|
20240723,154400,77499860,7840,7840,7840,7840,0
|
|
20240723,154300,77499860,7840,7840,7840,7840,121
|
|
20240723,154200,77499860,7840,7840,7840,7840,0
|
|
20240723,154100,77499860,7840,7840,7840,7840,0
|
|
20240723,154000,77499860,7840,7840,7840,7840,0
|
|
20240723,153900,77499860,7840,7840,7840,7840,0
|
|
20240723,153800,77499860,7840,7840,7840,7840,0
|
|
20240723,153700,77499860,7840,7840,7840,7840,0
|
|
20240723,153600,77499860,7840,7840,7840,7840,0
|
|
20240723,153500,77499860,7840,7840,7840,7840,0
|
|
20240723,153400,77499860,7840,7840,7840,7840,0
|
|
20240723,153300,77499860,7840,7840,7840,7840,0
|
|
20240723,153200,77499860,7840,7840,7840,7840,0
|
|
20240723,153100,77499860,7840,7840,7840,7840,0
|
|
20240723,153000,77499860,7840,7840,7840,7840,121
|
|
20240723,152900,76551220,7840,7840,7840,7840,0
|
|
20240723,152800,76551220,7840,7840,7840,7840,0
|
|
20240723,152700,76551220,7840,7840,7840,7840,0
|
|
20240723,152600,76551220,7840,7840,7840,7840,0
|
|
20240723,152500,76551220,7840,7840,7840,7840,0
|
|
20240723,152400,76551220,7840,7840,7840,7840,0
|
|
20240723,152300,76551220,7840,7840,7840,7840,0
|
|
20240723,152200,76551220,7840,7840,7840,7840,0
|
|
20240723,152100,76551220,7840,7840,7840,7840,0
|
|
20240723,152000,76551220,7840,7840,7840,7840,0
|
|
20240723,151900,76551220,7840,7840,7840,7840,1
|
|
20240723,151800,76543380,7800,7800,7800,7800,0
|
|
20240723,151700,76543380,7800,7800,7800,7800,0
|
|
20240723,151600,76543380,7800,7800,7800,7800,0
|
|
20240723,151500,76543380,7800,7800,7800,7800,100
|
|
20240723,151400,75763380,7840,7840,7840,7840,2
|
|
20240723,151300,75747700,7840,7840,7840,7840,0
|
|
20240723,151200,75747700,7840,7840,7840,7840,0
|
|
20240723,151100,75747700,7840,7840,7840,7840,0
|
|
20240723,151000,75747700,7840,7840,7840,7840,0
|
|
20240723,150900,75747700,7840,7840,7840,7840,0
|
|
20240723,150800,75747700,7840,7840,7840,7840,0
|
|
20240723,150700,75747700,7840,7840,7840,7840,0
|
|
20240723,150600,75747700,7840,7840,7840,7840,7
|
|
20240723,150500,75692820,7840,7840,7840,7840,0
|
|
20240723,150400,75692820,7840,7840,7840,7840,0
|
|
20240723,150300,75692820,7840,7840,7840,7840,0
|
|
20240723,150200,75692820,7840,7840,7840,7840,0
|
|
20240723,150100,75692820,7840,7840,7840,7840,0
|
|
20240723,150000,75692820,7840,7840,7840,7840,0
|
|
20240723,145900,75692820,7840,7840,7840,7840,0
|
|
20240723,145800,75692820,7840,7820,7840,7820,203
|
|
20240723,145700,74105340,7820,7820,7820,7820,0
|
|
20240723,145600,74105340,7820,7830,7830,7820,1207
|
|
20240723,145500,64666440,7840,7840,7840,7840,0
|
|
20240723,145400,64666440,7840,7840,7840,7840,0
|
|
20240723,145300,64666440,7840,7840,7840,7840,0
|
|
20240723,145200,64666440,7840,7840,7840,7840,0
|
|
20240723,145100,64666440,7840,7840,7840,7840,0
|
|
20240723,145000,64666440,7840,7840,7840,7840,0
|
|
20240723,144900,64666440,7840,7840,7840,7840,0
|
|
20240723,144800,64666440,7840,7840,7840,7840,1
|
|
20240723,144700,64658600,7820,7820,7820,7820,0
|
|
20240723,144600,64658600,7820,7820,7820,7820,0
|
|
20240723,144500,64658600,7820,7820,7820,7820,0
|
|
20240723,144400,64658600,7820,7820,7820,7820,0
|
|
20240723,144300,64658600,7820,7820,7820,7820,1
|
|
20240723,144200,64650780,7830,7830,7830,7830,0
|
|
20240723,144100,64650780,7830,7830,7830,7830,0
|
|
20240723,144000,64650780,7830,7830,7830,7830,0
|
|
20240723,143900,64650780,7830,7830,7830,7830,23
|
|
20240723,143800,64470690,7830,7830,7830,7830,0
|
|
20240723,143700,64470690,7830,7830,7830,7830,1
|
|
20240723,143600,64462860,7820,7820,7820,7820,0
|
|
20240723,143500,64462860,7820,7820,7820,7820,20
|
|
20240723,143400,64306460,7820,7820,7820,7820,0
|
|
20240723,143300,64306460,7820,7800,7820,7800,1143
|
|
20240723,143200,55375630,7750,7750,7750,7750,0
|
|
20240723,143100,55375630,7750,7750,7750,7750,0
|
|
20240723,143000,55375630,7750,7750,7750,7750,0
|
|
20240723,142900,55375630,7750,7750,7750,7750,0
|
|
20240723,142800,55375630,7750,7750,7750,7750,0
|
|
20240723,142700,55375630,7750,7750,7750,7750,0
|
|
20240723,142600,55375630,7750,7750,7750,7750,1
|
|
20240723,142500,55367880,7750,7750,7750,7750,0
|
|
20240723,142400,55367880,7750,7750,7750,7750,0
|
|
20240723,142300,55367880,7750,7750,7750,7750,6
|
|
20240723,142200,55321380,7750,7750,7750,7750,0
|
|
20240723,142100,55321380,7750,7750,7750,7750,0
|
|
20240723,142000,55321380,7750,7750,7750,7750,0
|
|
20240723,141900,55321380,7750,7750,7750,7750,0
|
|
20240723,141800,55321380,7750,7750,7750,7750,0
|
|
20240723,141700,55321380,7750,7770,7770,7750,200
|
|
20240723,141600,53771260,7800,7800,7800,7800,0
|
|
20240723,141500,53771260,7800,7800,7800,7800,0
|
|
20240723,141400,53771260,7800,7800,7800,7800,0
|
|
20240723,141300,53771260,7800,7800,7800,7800,0
|
|
20240723,141200,53771260,7800,7800,7800,7800,0
|
|
20240723,141100,53771260,7800,7800,7800,7800,0
|
|
20240723,141000,53771260,7800,7800,7800,7800,0
|
|
20240723,140900,53771260,7800,7800,7800,7800,1
|
|
20240723,140800,53763460,7750,7750,7750,7750,0
|
|
20240723,140700,53763460,7750,7750,7750,7750,0
|
|
20240723,140600,53763460,7750,7750,7750,7750,0
|
|
20240723,140500,53763460,7750,7750,7750,7750,0
|
|
20240723,140400,53763460,7750,7750,7750,7750,0
|
|
20240723,140300,53763460,7750,7750,7750,7750,3
|
|
20240723,140200,53740210,7800,7800,7800,7800,0
|
|
20240723,140100,53740210,7800,7800,7800,7800,0
|
|
20240723,140000,53740210,7800,7800,7800,7800,0
|
|
20240723,135900,53740210,7800,7800,7800,7800,0
|
|
20240723,135800,53740210,7800,7800,7800,7800,0
|
|
20240723,135700,53740210,7800,7800,7800,7800,0
|
|
20240723,135600,53740210,7800,7800,7800,7800,0
|
|
20240723,135500,53740210,7800,7800,7800,7800,0
|
|
20240723,135400,53740210,7800,7800,7800,7800,0
|
|
20240723,135300,53740210,7800,7800,7800,7800,0
|
|
20240723,135200,53740210,7800,7800,7800,7800,0
|
|
20240723,135100,53740210,7800,7800,7800,7800,0
|
|
20240723,135000,53740210,7800,7800,7800,7800,0
|
|
20240723,134900,53740210,7800,7800,7800,7800,0
|
|
20240723,134800,53740210,7800,7800,7800,7800,0
|
|
20240723,134700,53740210,7800,7800,7800,7800,0
|
|
20240723,134600,53740210,7800,7800,7800,7800,0
|
|
20240723,134500,53740210,7800,7800,7800,7800,0
|
|
20240723,134400,53740210,7800,7800,7800,7800,0
|
|
20240723,134300,53740210,7800,7770,7800,7750,616
|
|
20240723,134200,48962010,7810,7810,7810,7810,200
|
|
20240723,134100,47400010,7810,7810,7810,7810,0
|
|
20240723,134000,47400010,7810,7810,7810,7810,0
|
|
20240723,133900,47400010,7810,7810,7810,7810,0
|
|
20240723,133800,47400010,7810,7810,7810,7810,0
|
|
20240723,133700,47400010,7810,7810,7810,7810,0
|
|
20240723,133600,47400010,7810,7810,7810,7810,0
|
|
20240723,133500,47400010,7810,7810,7810,7810,0
|
|
20240723,133400,47400010,7810,7810,7810,7810,0
|
|
20240723,133300,47400010,7810,7810,7810,7810,0
|
|
20240723,133200,47400010,7810,7810,7810,7810,0
|
|
20240723,133100,47400010,7810,7810,7810,7810,0
|
|
20240723,133000,47400010,7810,7810,7810,7810,0
|
|
20240723,132900,47400010,7810,7810,7810,7810,0
|
|
20240723,132800,47400010,7810,7810,7810,7810,0
|
|
20240723,132700,47400010,7810,7810,7810,7810,0
|
|
20240723,132600,47400010,7810,7810,7810,7810,0
|
|
20240723,132500,47400010,7810,7810,7810,7810,0
|
|
20240723,132400,47400010,7810,7810,7810,7810,0
|
|
20240723,132300,47400010,7810,7810,7810,7810,0
|
|
20240723,132200,47400010,7810,7810,7810,7810,0
|
|
20240723,132100,47400010,7810,7810,7810,7810,0
|
|
20240723,132000,47400010,7810,7810,7810,7810,0
|
|
20240723,131900,47400010,7810,7810,7810,7810,1
|
|
20240723,131800,47392200,7770,7770,7770,7770,0
|
|
20240723,131700,47392200,7770,7770,7770,7770,1
|
|
20240723,131600,47384430,7830,7830,7830,7830,0
|
|
20240723,131500,47384430,7830,7830,7830,7830,0
|
|
20240723,131400,47384430,7830,7830,7830,7830,0
|
|
20240723,131300,47384430,7830,7830,7830,7830,0
|
|
20240723,131200,47384430,7830,7830,7830,7830,0
|
|
20240723,131100,47384430,7830,7830,7830,7830,0
|
|
20240723,131000,47384430,7830,7830,7830,7830,0
|
|
20240723,130900,47384430,7830,7830,7830,7830,0
|
|
20240723,130800,47384430,7830,7830,7830,7830,0
|
|
20240723,130700,47384430,7830,7830,7830,7830,0
|
|
20240723,130600,47384430,7830,7830,7830,7830,0
|
|
20240723,130500,47384430,7830,7830,7830,7830,0
|
|
20240723,130400,47384430,7830,7830,7830,7830,0
|
|
20240723,130300,47384430,7830,7830,7830,7830,0
|
|
20240723,130200,47384430,7830,7830,7830,7830,0
|
|
20240723,130100,47384430,7830,7830,7830,7830,0
|
|
20240723,130000,47384430,7830,7790,7830,7790,1028
|
|
20240723,125900,39352990,7760,7760,7760,7760,0
|
|
20240723,125800,39352990,7760,7760,7760,7760,1
|
|
20240723,125700,39345230,7790,7790,7790,7790,0
|
|
20240723,125600,39345230,7790,7790,7790,7790,0
|
|
20240723,125500,39345230,7790,7790,7790,7790,0
|
|
20240723,125400,39345230,7790,7790,7790,7790,0
|
|
20240723,125300,39345230,7790,7790,7790,7790,0
|
|
20240723,125200,39345230,7790,7790,7790,7790,0
|
|
20240723,125100,39345230,7790,7790,7790,7790,0
|
|
20240723,125000,39345230,7790,7790,7790,7790,0
|
|
20240723,124900,39345230,7790,7790,7790,7790,0
|
|
20240723,124800,39345230,7790,7790,7790,7790,0
|
|
20240723,124700,39345230,7790,7790,7790,7790,0
|
|
20240723,124600,39345230,7790,7790,7790,7790,0
|
|
20240723,124500,39345230,7790,7790,7790,7790,0
|
|
20240723,124400,39345230,7790,7790,7790,7790,0
|
|
20240723,124300,39345230,7790,7790,7790,7790,0
|
|
20240723,124200,39345230,7790,7790,7790,7790,0
|
|
20240723,124100,39345230,7790,7790,7790,7790,0
|
|
20240723,124000,39345230,7790,7790,7790,7790,0
|
|
20240723,123900,39345230,7790,7790,7790,7790,1
|
|
20240723,123800,39337440,7750,7750,7750,7750,200
|
|
20240723,123700,37787440,7750,7750,7750,7750,0
|
|
20240723,123600,37787440,7750,7750,7750,7750,0
|
|
20240723,123500,37787440,7750,7750,7750,7750,0
|
|
20240723,123400,37787440,7750,7750,7750,7750,0
|
|
20240723,123300,37787440,7750,7750,7750,7750,0
|
|
20240723,123200,37787440,7750,7750,7750,7750,0
|
|
20240723,123100,37787440,7750,7750,7750,7750,0
|
|
20240723,123000,37787440,7750,7750,7750,7750,0
|
|
20240723,122900,37787440,7750,7750,7750,7750,0
|
|
20240723,122800,37787440,7750,7750,7750,7750,0
|
|
20240723,122700,37787440,7750,7750,7750,7750,0
|
|
20240723,122600,37787440,7750,7750,7750,7750,0
|
|
20240723,122500,37787440,7750,7750,7750,7750,0
|
|
20240723,122400,37787440,7750,7750,7750,7750,0
|
|
20240723,122300,37787440,7750,7750,7750,7750,0
|
|
20240723,122200,37787440,7750,7750,7750,7750,46
|
|
20240723,122100,37430940,7750,7750,7750,7750,0
|
|
20240723,122000,37430940,7750,7750,7750,7750,0
|
|
20240723,121900,37430940,7750,7750,7750,7750,0
|
|
20240723,121800,37430940,7750,7750,7750,7750,0
|
|
20240723,121700,37430940,7750,7750,7750,7750,0
|
|
20240723,121600,37430940,7750,7750,7750,7750,0
|
|
20240723,121500,37430940,7750,7750,7750,7750,0
|
|
20240723,121400,37430940,7750,7750,7750,7750,100
|
|
20240723,121300,36655940,7750,7750,7750,7750,0
|
|
20240723,121200,36655940,7750,7750,7750,7750,0
|
|
20240723,121100,36655940,7750,7770,7770,7750,44
|
|
20240723,121000,36314680,7790,7790,7790,7790,0
|
|
20240723,120900,36314680,7790,7790,7790,7790,0
|
|
20240723,120800,36314680,7790,7790,7790,7790,0
|
|
20240723,120700,36314680,7790,7790,7790,7790,0
|
|
20240723,120600,36314680,7790,7790,7790,7790,0
|
|
20240723,120500,36314680,7790,7790,7790,7790,0
|
|
20240723,120400,36314680,7790,7790,7790,7790,0
|
|
20240723,120300,36314680,7790,7790,7790,7790,0
|
|
20240723,120200,36314680,7790,7790,7790,7790,0
|
|
20240723,120100,36314680,7790,7790,7790,7790,0
|
|
20240723,120000,36314680,7790,7790,7790,7790,0
|
|
20240723,115900,36314680,7790,7790,7790,7790,0
|
|
20240723,115800,36314680,7790,7790,7790,7790,0
|
|
20240723,115700,36314680,7790,7790,7790,7790,0
|
|
20240723,115600,36314680,7790,7790,7790,7790,0
|
|
20240723,115500,36314680,7790,7790,7790,7790,0
|
|
20240723,115400,36314680,7790,7790,7790,7790,0
|
|
20240723,115300,36314680,7790,7790,7790,7790,0
|
|
20240723,115200,36314680,7790,7790,7790,7790,0
|
|
20240723,115100,36314680,7790,7790,7790,7790,0
|
|
20240723,115000,36314680,7790,7790,7790,7790,0
|
|
20240723,114900,36314680,7790,7790,7790,7790,1
|
|
20240723,114800,36306890,7740,7740,7740,7740,0
|
|
20240723,114700,36306890,7740,7740,7740,7740,0
|
|
20240723,114600,36306890,7740,7740,7740,7740,0
|
|
20240723,114500,36306890,7740,7740,7740,7740,0
|
|
20240723,114400,36306890,7740,7740,7740,7740,0
|
|
20240723,114300,36306890,7740,7740,7740,7740,0
|
|
20240723,114200,36306890,7740,7740,7740,7740,0
|
|
20240723,114100,36306890,7740,7740,7740,7740,0
|
|
20240723,114000,36306890,7740,7740,7740,7740,0
|
|
20240723,113900,36306890,7740,7740,7740,7740,0
|
|
20240723,113800,36306890,7740,7740,7740,7740,0
|
|
20240723,113700,36306890,7740,7740,7740,7740,0
|
|
20240723,113600,36306890,7740,7740,7740,7740,0
|
|
20240723,113500,36306890,7740,7740,7740,7740,0
|
|
20240723,113400,36306890,7740,7740,7740,7740,0
|
|
20240723,113300,36306890,7740,7740,7740,7740,0
|
|
20240723,113200,36306890,7740,7740,7740,7740,0
|
|
20240723,113100,36306890,7740,7740,7740,7740,0
|
|
20240723,113000,36306890,7740,7740,7740,7740,0
|
|
20240723,112900,36306890,7740,7740,7740,7740,0
|
|
20240723,112800,36306890,7740,7740,7740,7740,0
|
|
20240723,112700,36306890,7740,7740,7740,7740,0
|
|
20240723,112600,36306890,7740,7740,7740,7740,0
|
|
20240723,112500,36306890,7740,7740,7740,7740,0
|
|
20240723,112400,36306890,7740,7740,7740,7740,100
|
|
20240723,112300,35532890,7740,7740,7740,7740,0
|
|
20240723,112200,35532890,7740,7740,7740,7740,0
|
|
20240723,112100,35532890,7740,7740,7740,7740,0
|
|
20240723,112000,35532890,7740,7740,7740,7740,200
|
|
20240723,111900,33984890,7790,7790,7790,7790,0
|
|
20240723,111800,33984890,7790,7790,7790,7790,0
|
|
20240723,111700,33984890,7790,7790,7790,7790,0
|
|
20240723,111600,33984890,7790,7790,7790,7790,1
|
|
20240723,111500,33977100,7750,7750,7750,7750,40
|
|
20240723,111400,33667100,7790,7790,7790,7790,0
|
|
20240723,111300,33667100,7790,7790,7790,7790,0
|
|
20240723,111200,33667100,7790,7790,7790,7790,0
|
|
20240723,111100,33667100,7790,7790,7790,7790,0
|
|
20240723,111000,33667100,7790,7750,7790,7750,901
|
|
20240723,110900,26684310,7790,7790,7790,7790,0
|
|
20240723,110800,26684310,7790,7790,7790,7790,0
|
|
20240723,110700,26684310,7790,7790,7790,7790,1
|
|
20240723,110600,26676520,7750,7750,7750,7750,0
|
|
20240723,110500,26676520,7750,7750,7750,7750,0
|
|
20240723,110400,26676520,7750,7750,7750,7750,0
|
|
20240723,110300,26676520,7750,7750,7750,7750,0
|
|
20240723,110200,26676520,7750,7750,7750,7750,0
|
|
20240723,110100,26676520,7750,7750,7750,7750,0
|
|
20240723,110000,26676520,7750,7770,7770,7750,150
|
|
20240723,105900,25513990,7780,7780,7780,7780,0
|
|
20240723,105800,25513990,7780,7780,7780,7780,82
|
|
20240723,105700,24876030,7790,7790,7790,7790,0
|
|
20240723,105600,24876030,7790,7790,7790,7790,0
|
|
20240723,105500,24876030,7790,7790,7790,7790,25
|
|
20240723,105400,24681280,7780,7750,7780,7750,145
|
|
20240723,105300,23557200,7750,7750,7750,7750,0
|
|
20240723,105200,23557200,7750,7750,7750,7750,0
|
|
20240723,105100,23557200,7750,7750,7750,7750,0
|
|
20240723,105000,23557200,7750,7750,7750,7750,0
|
|
20240723,104900,23557200,7750,7750,7750,7750,0
|
|
20240723,104800,23557200,7750,7750,7750,7750,0
|
|
20240723,104700,23557200,7750,7750,7750,7750,0
|
|
20240723,104600,23557200,7750,7750,7750,7750,0
|
|
20240723,104500,23557200,7750,7750,7750,7750,0
|
|
20240723,104400,23557200,7750,7750,7750,7750,0
|
|
20240723,104300,23557200,7750,7750,7750,7750,6
|
|
20240723,104200,23510700,7750,7750,7750,7750,0
|
|
20240723,104100,23510700,7750,7750,7750,7750,0
|
|
20240723,104000,23510700,7750,7750,7750,7750,33
|
|
20240723,103900,23254950,7750,7750,7750,7750,21
|
|
20240723,103800,23092200,7750,7760,7760,7750,52
|
|
20240723,103700,22689080,7810,7810,7810,7810,0
|
|
20240723,103600,22689080,7810,7810,7810,7810,0
|
|
20240723,103500,22689080,7810,7810,7810,7810,0
|
|
20240723,103400,22689080,7810,7810,7810,7810,0
|
|
20240723,103300,22689080,7810,7810,7810,7810,1
|
|
20240723,103200,22681270,7820,7820,7820,7820,1
|
|
20240723,103100,22673450,7820,7820,7820,7820,127
|
|
20240723,103000,21680310,7820,7820,7820,7820,10
|
|
20240723,102900,21602110,7830,7830,7830,7830,0
|
|
20240723,102800,21602110,7830,7830,7830,7830,0
|
|
20240723,102700,21602110,7830,7830,7830,7830,0
|
|
20240723,102600,21602110,7830,7830,7830,7830,0
|
|
20240723,102500,21602110,7830,7830,7830,7830,0
|
|
20240723,102400,21602110,7830,7830,7830,7830,0
|
|
20240723,102300,21602110,7830,7830,7830,7830,0
|
|
20240723,102200,21602110,7830,7830,7830,7830,0
|
|
20240723,102100,21602110,7830,7820,7830,7820,2
|
|
20240723,102000,21586460,7750,7750,7750,7750,0
|
|
20240723,101900,21586460,7750,7750,7750,7750,1
|
|
20240723,101800,21578710,7830,7830,7830,7830,0
|
|
20240723,101700,21578710,7830,7830,7830,7830,0
|
|
20240723,101600,21578710,7830,7830,7830,7830,0
|
|
20240723,101500,21578710,7830,7830,7830,7830,0
|
|
20240723,101400,21578710,7830,7830,7830,7830,0
|
|
20240723,101300,21578710,7830,7830,7830,7830,0
|
|
20240723,101200,21578710,7830,7830,7830,7830,0
|
|
20240723,101100,21578710,7830,7830,7830,7830,0
|
|
20240723,101000,21578710,7830,7810,7830,7810,29
|
|
20240723,100900,21352120,7810,7810,7810,7810,10
|
|
20240723,100800,21274020,7750,7770,7820,7750,540
|
|
20240723,100700,17081400,7770,7800,7800,7770,200
|
|
20240723,100600,15526920,7850,7850,7850,7850,0
|
|
20240723,100500,15526920,7850,7850,7850,7850,0
|
|
20240723,100400,15526920,7850,7850,7850,7850,0
|
|
20240723,100300,15526920,7850,7850,7850,7850,0
|
|
20240723,100200,15526920,7850,7850,7850,7850,0
|
|
20240723,100100,15526920,7850,7850,7850,7850,0
|
|
20240723,100000,15526920,7850,7840,7850,7840,150
|
|
20240723,095900,14350830,7860,7860,7860,7860,0
|
|
20240723,095800,14350830,7860,7860,7860,7860,0
|
|
20240723,095700,14350830,7860,7860,7860,7860,0
|
|
20240723,095600,14350830,7860,7860,7860,7860,0
|
|
20240723,095500,14350830,7860,7860,7860,7860,0
|
|
20240723,095400,14350830,7860,7860,7860,7860,0
|
|
20240723,095300,14350830,7860,7860,7860,7860,0
|
|
20240723,095200,14350830,7860,7860,7860,7860,0
|
|
20240723,095100,14350830,7860,7860,7860,7860,0
|
|
20240723,095000,14350830,7860,7860,7860,7860,4
|
|
20240723,094900,14319390,7860,7860,7860,7860,0
|
|
20240723,094800,14319390,7860,7860,7860,7860,0
|
|
20240723,094700,14319390,7860,7860,7860,7860,0
|
|
20240723,094600,14319390,7860,7860,7860,7860,70
|
|
20240723,094500,13769190,7880,7880,7880,7880,0
|
|
20240723,094400,13769190,7880,7880,7880,7880,0
|
|
20240723,094300,13769190,7880,7880,7880,7880,0
|
|
20240723,094200,13769190,7880,7880,7880,7880,0
|
|
20240723,094100,13769190,7880,7870,7880,7870,300
|
|
20240723,094000,11406110,7880,7880,7880,7880,0
|
|
20240723,093900,11406110,7880,7880,7880,7880,0
|
|
20240723,093800,11406110,7880,7880,7880,7880,0
|
|
20240723,093700,11406110,7880,7880,7880,7880,0
|
|
20240723,093600,11406110,7880,7880,7880,7880,0
|
|
20240723,093500,11406110,7880,7880,7880,7880,0
|
|
20240723,093400,11406110,7880,7880,7880,7880,0
|
|
20240723,093300,11406110,7880,7880,7880,7880,1
|
|
20240723,093200,11398230,7880,7880,7880,7880,2
|
|
20240723,093100,11382470,7880,7870,7880,7870,31
|
|
20240723,093000,11138200,7890,7890,7890,7890,0
|
|
20240723,092900,11138200,7890,7890,7890,7890,0
|
|
20240723,092800,11138200,7890,7830,7890,7830,517
|
|
20240723,092700,7080890,7840,7840,7840,7840,0
|
|
20240723,092600,7080890,7840,7840,7840,7840,0
|
|
20240723,092500,7080890,7840,7840,7840,7840,0
|
|
20240723,092400,7080890,7840,7840,7840,7840,0
|
|
20240723,092300,7080890,7840,7830,7840,7830,30
|
|
20240723,092200,6845700,7840,7840,7840,7840,0
|
|
20240723,092100,6845700,7840,7840,7840,7840,0
|
|
20240723,092000,6845700,7840,7840,7840,7840,0
|
|
20240723,091900,6845700,7840,7840,7840,7840,0
|
|
20240723,091800,6845700,7840,7830,7840,7830,2
|
|
20240723,091700,6830030,7730,7730,7730,7730,1
|
|
20240723,091600,6822300,7840,7840,7840,7840,0
|
|
20240723,091500,6822300,7840,7840,7840,7840,0
|
|
20240723,091400,6822300,7840,7840,7840,7840,0
|
|
20240723,091300,6822300,7840,7800,7840,7800,159
|
|
20240723,091200,5581120,7800,7790,7800,7790,4
|
|
20240723,091100,5549950,7790,7790,7790,7790,0
|
|
20240723,091000,5549950,7790,7780,7790,7670,106
|
|
20240723,090900,4735500,7760,7760,7760,7760,8
|
|
20240723,090800,4673420,7770,7770,7770,7770,0
|
|
20240723,090700,4673420,7770,7770,7770,7770,0
|
|
20240723,090600,4673420,7770,7770,7770,7770,0
|
|
20240723,090500,4673420,7770,7740,7770,7740,20
|
|
20240723,090400,4518230,7660,7700,7700,7660,550
|
|
20240723,090300,293630,7670,7670,7670,7670,0
|
|
20240723,090200,293630,7670,7770,7770,7670,25
|
|
20240723,090100,101450,7770,7770,7770,7770,0
|
|
20240723,090000,101450,7770,7810,7810,7770,13
|