652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194900,134542690,6740,6740,6740,6740,1048
|
|
20240723,194800,134542690,6740,6740,6740,6740,0
|
|
20240723,194700,134542690,6740,6740,6740,6740,0
|
|
20240723,194600,134542690,6740,6740,6740,6740,0
|
|
20240723,194500,134542690,6740,6740,6740,6740,0
|
|
20240723,194400,134542690,6740,6740,6740,6740,0
|
|
20240723,194300,134542690,6740,6740,6740,6740,0
|
|
20240723,194200,134542690,6740,6740,6740,6740,0
|
|
20240723,194100,134542690,6740,6740,6740,6740,0
|
|
20240723,194000,134542690,6740,6740,6740,6740,0
|
|
20240723,193900,134542690,6740,6740,6740,6740,0
|
|
20240723,193800,134542690,6740,6740,6740,6740,0
|
|
20240723,193700,134542690,6740,6740,6740,6740,0
|
|
20240723,193600,134542690,6740,6740,6740,6740,0
|
|
20240723,193500,134542690,6740,6740,6740,6740,0
|
|
20240723,193400,134542690,6740,6740,6740,6740,0
|
|
20240723,193300,134542690,6740,6740,6740,6740,0
|
|
20240723,193200,134542690,6740,6740,6740,6740,0
|
|
20240723,193100,134542690,6740,6740,6740,6740,0
|
|
20240723,193000,134542690,6740,6740,6740,6740,0
|
|
20240723,192900,134542690,6740,6740,6740,6740,0
|
|
20240723,192800,134542690,6740,6740,6740,6740,0
|
|
20240723,192700,134542690,6740,6740,6740,6740,0
|
|
20240723,192600,134542690,6740,6740,6740,6740,0
|
|
20240723,192500,134542690,6740,6740,6740,6740,0
|
|
20240723,192400,134542690,6740,6740,6740,6740,0
|
|
20240723,192300,134542690,6740,6740,6740,6740,0
|
|
20240723,192200,134542690,6740,6740,6740,6740,0
|
|
20240723,192100,134542690,6740,6740,6740,6740,0
|
|
20240723,192000,134542690,6740,6740,6740,6740,0
|
|
20240723,191900,134542690,6740,6740,6740,6740,1048
|
|
20240723,191800,134542690,6740,6740,6740,6740,0
|
|
20240723,191700,134542690,6740,6740,6740,6740,0
|
|
20240723,191600,134542690,6740,6740,6740,6740,0
|
|
20240723,191500,134542690,6740,6740,6740,6740,0
|
|
20240723,191400,134542690,6740,6740,6740,6740,0
|
|
20240723,191300,134542690,6740,6740,6740,6740,0
|
|
20240723,191200,134542690,6740,6740,6740,6740,0
|
|
20240723,191100,134542690,6740,6740,6740,6740,0
|
|
20240723,191000,134542690,6740,6740,6740,6740,0
|
|
20240723,190900,134542690,6740,6740,6740,6740,0
|
|
20240723,190800,134542690,6740,6740,6740,6740,0
|
|
20240723,190700,134542690,6740,6740,6740,6740,0
|
|
20240723,190600,134542690,6740,6740,6740,6740,0
|
|
20240723,190500,134542690,6740,6740,6740,6740,0
|
|
20240723,190400,134542690,6740,6740,6740,6740,0
|
|
20240723,190300,134542690,6740,6740,6740,6740,0
|
|
20240723,190200,134542690,6740,6740,6740,6740,0
|
|
20240723,190100,134542690,6740,6740,6740,6740,0
|
|
20240723,190000,134542690,6740,6740,6740,6740,0
|
|
20240723,185900,134542690,6740,6740,6740,6740,0
|
|
20240723,185800,134542690,6740,6740,6740,6740,0
|
|
20240723,185700,134542690,6740,6740,6740,6740,0
|
|
20240723,185600,134542690,6740,6740,6740,6740,0
|
|
20240723,185500,134542690,6740,6740,6740,6740,0
|
|
20240723,185400,134542690,6740,6740,6740,6740,0
|
|
20240723,185300,134542690,6740,6740,6740,6740,0
|
|
20240723,185200,134542690,6740,6740,6740,6740,0
|
|
20240723,185100,134542690,6740,6740,6740,6740,0
|
|
20240723,185000,134542690,6740,6740,6740,6740,0
|
|
20240723,184900,134542690,6740,6740,6740,6740,1048
|
|
20240723,184800,134542690,6740,6740,6740,6740,0
|
|
20240723,184700,134542690,6740,6740,6740,6740,0
|
|
20240723,184600,134542690,6740,6740,6740,6740,0
|
|
20240723,184500,134542690,6740,6740,6740,6740,0
|
|
20240723,184400,134542690,6740,6740,6740,6740,0
|
|
20240723,184300,134542690,6740,6740,6740,6740,0
|
|
20240723,184200,134542690,6740,6740,6740,6740,0
|
|
20240723,184100,134542690,6740,6740,6740,6740,0
|
|
20240723,184000,134542690,6740,6740,6740,6740,0
|
|
20240723,183900,134542690,6740,6740,6740,6740,0
|
|
20240723,183800,134542690,6740,6740,6740,6740,0
|
|
20240723,183700,134542690,6740,6740,6740,6740,0
|
|
20240723,183600,134542690,6740,6740,6740,6740,0
|
|
20240723,183500,134542690,6740,6740,6740,6740,0
|
|
20240723,183400,134542690,6740,6740,6740,6740,0
|
|
20240723,183300,134542690,6740,6740,6740,6740,0
|
|
20240723,183200,134542690,6740,6740,6740,6740,0
|
|
20240723,183100,134542690,6740,6740,6740,6740,0
|
|
20240723,183000,134542690,6740,6740,6740,6740,0
|
|
20240723,182900,134542690,6740,6740,6740,6740,0
|
|
20240723,182800,134542690,6740,6740,6740,6740,0
|
|
20240723,182700,134542690,6740,6740,6740,6740,0
|
|
20240723,182600,134542690,6740,6740,6740,6740,0
|
|
20240723,182500,134542690,6740,6740,6740,6740,0
|
|
20240723,182400,134542690,6740,6740,6740,6740,0
|
|
20240723,182300,134542690,6740,6740,6740,6740,0
|
|
20240723,182200,134542690,6740,6740,6740,6740,0
|
|
20240723,182100,134542690,6740,6740,6740,6740,0
|
|
20240723,182000,134542690,6740,6740,6740,6740,0
|
|
20240723,181900,134542690,6740,6740,6740,6740,1048
|
|
20240723,181800,134542690,6740,6740,6740,6740,0
|
|
20240723,181700,134542690,6740,6740,6740,6740,0
|
|
20240723,181600,134542690,6740,6740,6740,6740,0
|
|
20240723,181500,134542690,6740,6740,6740,6740,0
|
|
20240723,181400,134542690,6740,6740,6740,6740,0
|
|
20240723,181300,134542690,6740,6740,6740,6740,0
|
|
20240723,181200,134542690,6740,6740,6740,6740,0
|
|
20240723,181100,134542690,6740,6740,6740,6740,0
|
|
20240723,181000,134542690,6740,6740,6740,6740,0
|
|
20240723,180900,134542690,6740,6740,6740,6740,0
|
|
20240723,180800,134542690,6740,6740,6740,6740,0
|
|
20240723,180700,134542690,6740,6740,6740,6740,0
|
|
20240723,180600,134542690,6740,6740,6740,6740,0
|
|
20240723,180500,134542690,6740,6740,6740,6740,0
|
|
20240723,180400,134542690,6740,6740,6740,6740,0
|
|
20240723,180300,134542690,6740,6740,6740,6740,0
|
|
20240723,180200,134542690,6740,6740,6740,6740,0
|
|
20240723,180100,134542690,6740,6740,6740,6740,0
|
|
20240723,180000,134542690,6740,6740,6740,6740,0
|
|
20240723,175900,134542690,6740,6740,6740,6740,0
|
|
20240723,175800,134542690,6740,6740,6740,6740,0
|
|
20240723,175700,134542690,6740,6740,6740,6740,0
|
|
20240723,175600,134542690,6740,6740,6740,6740,0
|
|
20240723,175500,134542690,6740,6740,6740,6740,0
|
|
20240723,175400,134542690,6740,6740,6740,6740,0
|
|
20240723,175300,134542690,6740,6740,6740,6740,0
|
|
20240723,175200,134542690,6740,6740,6740,6740,0
|
|
20240723,175100,134542690,6740,6740,6740,6740,0
|
|
20240723,175000,134542690,6740,6740,6740,6740,0
|
|
20240723,174900,134542690,6740,6740,6740,6740,1048
|
|
20240723,174800,134542690,6740,6740,6740,6740,0
|
|
20240723,174700,134542690,6740,6740,6740,6740,0
|
|
20240723,174600,134542690,6740,6740,6740,6740,0
|
|
20240723,174500,134542690,6740,6740,6740,6740,0
|
|
20240723,174400,134542690,6740,6740,6740,6740,0
|
|
20240723,174300,134542690,6740,6740,6740,6740,0
|
|
20240723,174200,134542690,6740,6740,6740,6740,0
|
|
20240723,174100,134542690,6740,6740,6740,6740,0
|
|
20240723,174000,134542690,6740,6740,6740,6740,0
|
|
20240723,173900,134542690,6740,6740,6740,6740,0
|
|
20240723,173800,134542690,6740,6740,6740,6740,0
|
|
20240723,173700,134542690,6740,6740,6740,6740,0
|
|
20240723,173600,134542690,6740,6740,6740,6740,0
|
|
20240723,173500,134542690,6740,6740,6740,6740,0
|
|
20240723,173400,134542690,6740,6740,6740,6740,0
|
|
20240723,173300,134542690,6740,6740,6740,6740,0
|
|
20240723,173200,134542690,6740,6740,6740,6740,0
|
|
20240723,173100,134542690,6740,6740,6740,6740,0
|
|
20240723,173000,134542690,6740,6740,6740,6740,0
|
|
20240723,172900,134542690,6740,6740,6740,6740,0
|
|
20240723,172800,134542690,6740,6740,6740,6740,0
|
|
20240723,172700,134542690,6740,6740,6740,6740,0
|
|
20240723,172600,134542690,6740,6740,6740,6740,0
|
|
20240723,172500,134542690,6740,6740,6740,6740,0
|
|
20240723,172400,134542690,6740,6740,6740,6740,0
|
|
20240723,172300,134542690,6740,6740,6740,6740,0
|
|
20240723,172200,134542690,6740,6740,6740,6740,0
|
|
20240723,172100,134542690,6740,6740,6740,6740,0
|
|
20240723,172000,134542690,6740,6740,6740,6740,0
|
|
20240723,171900,134542690,6740,6740,6740,6740,1048
|
|
20240723,171800,134542690,6740,6740,6740,6740,0
|
|
20240723,171700,134542690,6740,6740,6740,6740,0
|
|
20240723,171600,134542690,6740,6740,6740,6740,0
|
|
20240723,171500,134542690,6740,6740,6740,6740,0
|
|
20240723,171400,134542690,6740,6740,6740,6740,0
|
|
20240723,171300,134542690,6740,6740,6740,6740,0
|
|
20240723,171200,134542690,6740,6740,6740,6740,0
|
|
20240723,171100,134542690,6740,6740,6740,6740,0
|
|
20240723,171000,134542690,6740,6740,6740,6740,0
|
|
20240723,170900,134542690,6740,6740,6740,6740,0
|
|
20240723,170800,134542690,6740,6740,6740,6740,0
|
|
20240723,170700,134542690,6740,6740,6740,6740,0
|
|
20240723,170600,134542690,6740,6740,6740,6740,0
|
|
20240723,170500,134542690,6740,6740,6740,6740,0
|
|
20240723,170400,134542690,6740,6740,6740,6740,0
|
|
20240723,170300,134542690,6740,6740,6740,6740,0
|
|
20240723,170200,134542690,6740,6740,6740,6740,0
|
|
20240723,170100,134542690,6740,6740,6740,6740,0
|
|
20240723,170000,134542690,6740,6740,6740,6740,0
|
|
20240723,165900,134542690,6740,6740,6740,6740,0
|
|
20240723,165800,134542690,6740,6740,6740,6740,0
|
|
20240723,165700,134542690,6740,6740,6740,6740,0
|
|
20240723,165600,134542690,6740,6740,6740,6740,0
|
|
20240723,165500,134542690,6740,6740,6740,6740,0
|
|
20240723,165400,134542690,6740,6740,6740,6740,0
|
|
20240723,165300,134542690,6740,6740,6740,6740,0
|
|
20240723,165200,134542690,6740,6740,6740,6740,0
|
|
20240723,165100,134542690,6740,6740,6740,6740,0
|
|
20240723,165000,134542690,6740,6740,6740,6740,0
|
|
20240723,164900,134542690,6740,6740,6740,6740,1048
|
|
20240723,164800,134542690,6740,6740,6740,6740,0
|
|
20240723,164700,134542690,6740,6740,6740,6740,0
|
|
20240723,164600,134542690,6740,6740,6740,6740,0
|
|
20240723,164500,134542690,6740,6740,6740,6740,0
|
|
20240723,164400,134542690,6740,6740,6740,6740,0
|
|
20240723,164300,134542690,6740,6740,6740,6740,0
|
|
20240723,164200,134542690,6740,6740,6740,6740,0
|
|
20240723,164100,134542690,6740,6740,6740,6740,0
|
|
20240723,164000,134542690,6740,6740,6740,6740,0
|
|
20240723,163900,134542690,6740,6740,6740,6740,0
|
|
20240723,163800,134542690,6740,6740,6740,6740,0
|
|
20240723,163700,134542690,6740,6740,6740,6740,0
|
|
20240723,163600,134542690,6740,6740,6740,6740,0
|
|
20240723,163500,134542690,6740,6740,6740,6740,0
|
|
20240723,163400,134542690,6740,6740,6740,6740,0
|
|
20240723,163300,134542690,6740,6740,6740,6740,0
|
|
20240723,163200,134542690,6740,6740,6740,6740,0
|
|
20240723,163100,134542690,6740,6740,6740,6740,0
|
|
20240723,163000,134542690,6740,6740,6740,6740,0
|
|
20240723,162900,134542690,6740,6740,6740,6740,0
|
|
20240723,162800,134542690,6740,6740,6740,6740,0
|
|
20240723,162700,134542690,6740,6740,6740,6740,0
|
|
20240723,162600,134542690,6740,6740,6740,6740,0
|
|
20240723,162500,134542690,6740,6740,6740,6740,0
|
|
20240723,162400,134542690,6740,6740,6740,6740,0
|
|
20240723,162300,134542690,6740,6740,6740,6740,0
|
|
20240723,162200,134542690,6740,6740,6740,6740,0
|
|
20240723,162100,134542690,6740,6740,6740,6740,0
|
|
20240723,162000,134542690,6740,6740,6740,6740,0
|
|
20240723,161900,134542690,6740,6740,6740,6740,1048
|
|
20240723,161800,134542690,6740,6740,6740,6740,0
|
|
20240723,161700,134542690,6740,6740,6740,6740,0
|
|
20240723,161600,134542690,6740,6740,6740,6740,0
|
|
20240723,161500,134542690,6740,6740,6740,6740,0
|
|
20240723,161400,134542690,6740,6740,6740,6740,0
|
|
20240723,161300,134542690,6740,6740,6740,6740,0
|
|
20240723,161200,134542690,6740,6740,6740,6740,0
|
|
20240723,161100,134542690,6740,6740,6740,6740,0
|
|
20240723,161000,134542690,6740,6740,6740,6740,0
|
|
20240723,160900,134542690,6740,6740,6740,6740,0
|
|
20240723,160800,134542690,6740,6740,6740,6740,0
|
|
20240723,160700,134542690,6740,6740,6740,6740,0
|
|
20240723,160600,134542690,6740,6740,6740,6740,0
|
|
20240723,160500,134542690,6740,6740,6740,6740,0
|
|
20240723,160400,134542690,6740,6740,6740,6740,0
|
|
20240723,160300,134542690,6740,6740,6740,6740,0
|
|
20240723,160200,134542690,6740,6740,6740,6740,0
|
|
20240723,160100,134542690,6740,6740,6740,6740,0
|
|
20240723,160000,134542690,6740,6740,6740,6740,0
|
|
20240723,155900,134542690,6740,6740,6740,6740,0
|
|
20240723,155800,134542690,6740,6740,6740,6740,0
|
|
20240723,155700,134542690,6740,6740,6740,6740,0
|
|
20240723,155600,134542690,6740,6740,6740,6740,0
|
|
20240723,155500,134542690,6740,6740,6740,6740,0
|
|
20240723,155400,134542690,6740,6740,6740,6740,0
|
|
20240723,155300,134542690,6740,6740,6740,6740,0
|
|
20240723,155200,134542690,6740,6740,6740,6740,0
|
|
20240723,155100,134542690,6740,6740,6740,6740,0
|
|
20240723,155000,134542690,6740,6740,6740,6740,0
|
|
20240723,154900,134542690,6740,6740,6740,6740,1048
|
|
20240723,154800,134542690,6740,6740,6740,6740,0
|
|
20240723,154700,134542690,6740,6740,6740,6740,0
|
|
20240723,154600,134542690,6740,6740,6740,6740,0
|
|
20240723,154500,134542690,6740,6740,6740,6740,0
|
|
20240723,154400,134542690,6740,6740,6740,6740,0
|
|
20240723,154300,134542690,6740,6740,6740,6740,0
|
|
20240723,154200,134542690,6740,6740,6740,6740,0
|
|
20240723,154100,134542690,6740,6740,6740,6740,0
|
|
20240723,154000,134542690,6740,6740,6740,6740,0
|
|
20240723,153900,134542690,6740,6740,6740,6740,0
|
|
20240723,153800,134542690,6740,6740,6740,6740,0
|
|
20240723,153700,134542690,6740,6740,6740,6740,0
|
|
20240723,153600,134542690,6740,6740,6740,6740,0
|
|
20240723,153500,134542690,6740,6740,6740,6740,0
|
|
20240723,153400,134542690,6740,6740,6740,6740,0
|
|
20240723,153300,134542690,6740,6740,6740,6740,0
|
|
20240723,153200,134542690,6740,6740,6740,6740,0
|
|
20240723,153100,134542690,6740,6740,6740,6740,0
|
|
20240723,153000,134542690,6740,6740,6740,6740,1048
|
|
20240723,152900,127479170,6740,6740,6740,6740,0
|
|
20240723,152800,127479170,6740,6740,6740,6740,0
|
|
20240723,152700,127479170,6740,6740,6740,6740,0
|
|
20240723,152600,127479170,6740,6740,6740,6740,0
|
|
20240723,152500,127479170,6740,6740,6740,6740,0
|
|
20240723,152400,127479170,6740,6740,6740,6740,0
|
|
20240723,152300,127479170,6740,6740,6740,6740,0
|
|
20240723,152200,127479170,6740,6740,6740,6740,0
|
|
20240723,152100,127479170,6740,6740,6740,6740,0
|
|
20240723,152000,127479170,6740,6740,6740,6740,0
|
|
20240723,151900,127479170,6740,6740,6740,6730,182
|
|
20240723,151800,126254250,6740,6720,6740,6710,258
|
|
20240723,151700,124522150,6740,6730,6740,6710,800
|
|
20240723,151600,119138360,6730,6730,6730,6710,442
|
|
20240723,151500,116166320,6710,6710,6710,6710,0
|
|
20240723,151400,116166320,6710,6720,6730,6710,2065
|
|
20240723,151300,102289990,6740,6740,6740,6740,0
|
|
20240723,151200,102289990,6740,6740,6740,6740,0
|
|
20240723,151100,102289990,6740,6740,6740,6740,0
|
|
20240723,151000,102289990,6740,6740,6740,6730,18
|
|
20240723,150900,102168830,6720,6710,6720,6710,135
|
|
20240723,150800,101261650,6720,6720,6720,6720,0
|
|
20240723,150700,101261650,6720,6720,6720,6720,0
|
|
20240723,150600,101261650,6720,6720,6720,6720,1
|
|
20240723,150500,101254930,6710,6710,6710,6710,0
|
|
20240723,150400,101254930,6710,6710,6710,6710,0
|
|
20240723,150300,101254930,6710,6710,6710,6710,0
|
|
20240723,150200,101254930,6710,6720,6720,6710,16
|
|
20240723,150100,101147540,6740,6740,6740,6740,0
|
|
20240723,150000,101147540,6740,6740,6740,6740,0
|
|
20240723,145900,101147540,6740,6720,6740,6720,35
|
|
20240723,145800,100912320,6720,6720,6720,6720,120
|
|
20240723,145700,100105920,6710,6720,6720,6710,148
|
|
20240723,145600,99112360,6720,6720,6720,6720,10
|
|
20240723,145500,99045160,6740,6740,6740,6740,0
|
|
20240723,145400,99045160,6740,6730,6740,6730,2
|
|
20240723,145300,99031690,6710,6710,6710,6710,0
|
|
20240723,145200,99031690,6710,6710,6710,6710,46
|
|
20240723,145100,98723030,6740,6740,6740,6740,0
|
|
20240723,145000,98723030,6740,6730,6740,6720,8
|
|
20240723,144900,98669190,6730,6700,6730,6700,440
|
|
20240723,144800,95721150,6710,6710,6710,6710,9
|
|
20240723,144700,95660760,6710,6710,6710,6710,34
|
|
20240723,144600,95432620,6700,6700,6700,6700,0
|
|
20240723,144500,95432620,6700,6710,6710,6700,300
|
|
20240723,144400,93421100,6700,6700,6700,6700,0
|
|
20240723,144300,93421100,6700,6720,6720,6700,532
|
|
20240723,144200,89854910,6720,6720,6720,6720,0
|
|
20240723,144100,89854910,6720,6720,6720,6720,42
|
|
20240723,144000,89572670,6740,6730,6740,6730,2
|
|
20240723,143900,89559200,6740,6730,6740,6720,29
|
|
20240723,143800,89364050,6720,6720,6720,6720,477
|
|
20240723,143700,86158610,6720,6720,6720,6720,50
|
|
20240723,143600,85822610,6740,6740,6740,6740,1
|
|
20240723,143500,85815870,6720,6720,6720,6720,0
|
|
20240723,143400,85815870,6720,6720,6720,6720,0
|
|
20240723,143300,85815870,6720,6720,6720,6720,1946
|
|
20240723,143200,72738750,6730,6730,6730,6730,45
|
|
20240723,143100,72435900,6730,6740,6740,6730,5
|
|
20240723,143000,72402240,6750,6730,6750,6730,7
|
|
20240723,142900,72355110,6720,6720,6720,6720,0
|
|
20240723,142800,72355110,6720,6720,6720,6720,0
|
|
20240723,142700,72355110,6720,6720,6720,6720,0
|
|
20240723,142600,72355110,6720,6720,6720,6720,100
|
|
20240723,142500,71683110,6730,6730,6730,6730,30
|
|
20240723,142400,71481210,6720,6720,6720,6720,0
|
|
20240723,142300,71481210,6720,6720,6720,6720,0
|
|
20240723,142200,71481210,6720,6720,6720,6720,0
|
|
20240723,142100,71481210,6720,6720,6720,6720,0
|
|
20240723,142000,71481210,6720,6720,6720,6720,0
|
|
20240723,141900,71481210,6720,6720,6720,6720,0
|
|
20240723,141800,71481210,6720,6720,6720,6720,0
|
|
20240723,141700,71481210,6720,6730,6730,6720,200
|
|
20240723,141600,70135410,6760,6760,6760,6760,0
|
|
20240723,141500,70135410,6760,6760,6760,6760,0
|
|
20240723,141400,70135410,6760,6760,6760,6760,0
|
|
20240723,141300,70135410,6760,6760,6760,6760,0
|
|
20240723,141200,70135410,6760,6760,6760,6760,0
|
|
20240723,141100,70135410,6760,6760,6760,6760,0
|
|
20240723,141000,70135410,6760,6760,6760,6760,0
|
|
20240723,140900,70135410,6760,6760,6760,6760,44
|
|
20240723,140800,69837970,6760,6760,6760,6760,0
|
|
20240723,140700,69837970,6760,6760,6760,6760,0
|
|
20240723,140600,69837970,6760,6750,6760,6750,6
|
|
20240723,140500,69797460,6760,6750,6760,6750,20
|
|
20240723,140400,69662270,6760,6760,6760,6760,0
|
|
20240723,140300,69662270,6760,6760,6760,6760,0
|
|
20240723,140200,69662270,6760,6760,6760,6760,0
|
|
20240723,140100,69662270,6760,6760,6760,6760,0
|
|
20240723,140000,69662270,6760,6760,6760,6760,0
|
|
20240723,135900,69662270,6760,6760,6760,6760,0
|
|
20240723,135800,69662270,6760,6760,6760,6760,0
|
|
20240723,135700,69662270,6760,6760,6760,6760,0
|
|
20240723,135600,69662270,6760,6760,6760,6760,0
|
|
20240723,135500,69662270,6760,6760,6760,6760,0
|
|
20240723,135400,69662270,6760,6760,6760,6750,3
|
|
20240723,135300,69642000,6740,6740,6740,6740,0
|
|
20240723,135200,69642000,6740,6740,6740,6740,0
|
|
20240723,135100,69642000,6740,6740,6740,6740,0
|
|
20240723,135000,69642000,6740,6750,6760,6740,4
|
|
20240723,134900,69615010,6760,6730,6760,6730,70
|
|
20240723,134800,69142900,6750,6740,6750,6740,2
|
|
20240723,134700,69129410,6750,6750,6750,6750,0
|
|
20240723,134600,69129410,6750,6750,6750,6750,0
|
|
20240723,134500,69129410,6750,6750,6750,6750,0
|
|
20240723,134400,69129410,6750,6750,6750,6750,0
|
|
20240723,134300,69129410,6750,6740,6750,6740,2
|
|
20240723,134200,69115920,6750,6750,6750,6750,0
|
|
20240723,134100,69115920,6750,6750,6750,6750,0
|
|
20240723,134000,69115920,6750,6750,6750,6750,0
|
|
20240723,133900,69115920,6750,6730,6750,6730,4
|
|
20240723,133800,69088960,6740,6740,6740,6740,0
|
|
20240723,133700,69088960,6740,6730,6740,6730,45
|
|
20240723,133600,68785670,6740,6730,6740,6730,201
|
|
20240723,133500,67431010,6790,6790,6790,6790,0
|
|
20240723,133400,67431010,6790,6750,6790,6750,1755
|
|
20240723,133300,55559500,6760,6760,6760,6760,0
|
|
20240723,133200,55559500,6760,6760,6760,6760,0
|
|
20240723,133100,55559500,6760,6760,6760,6760,0
|
|
20240723,133000,55559500,6760,6760,6760,6760,0
|
|
20240723,132900,55559500,6760,6760,6760,6760,0
|
|
20240723,132800,55559500,6760,6760,6760,6760,0
|
|
20240723,132700,55559500,6760,6760,6760,6760,0
|
|
20240723,132600,55559500,6760,6760,6760,6760,1
|
|
20240723,132500,55552740,6740,6740,6740,6740,0
|
|
20240723,132400,55552740,6740,6740,6740,6740,0
|
|
20240723,132300,55552740,6740,6740,6740,6740,0
|
|
20240723,132200,55552740,6740,6740,6750,6730,7
|
|
20240723,132100,55505560,6760,6760,6760,6760,0
|
|
20240723,132000,55505560,6760,6760,6760,6760,0
|
|
20240723,131900,55505560,6760,6760,6760,6760,0
|
|
20240723,131800,55505560,6760,6760,6760,6760,0
|
|
20240723,131700,55505560,6760,6760,6760,6760,0
|
|
20240723,131600,55505560,6760,6760,6760,6760,0
|
|
20240723,131500,55505560,6760,6760,6760,6760,0
|
|
20240723,131400,55505560,6760,6760,6760,6760,0
|
|
20240723,131300,55505560,6760,6760,6760,6760,0
|
|
20240723,131200,55505560,6760,6760,6760,6760,0
|
|
20240723,131100,55505560,6760,6760,6760,6760,0
|
|
20240723,131000,55505560,6760,6760,6760,6760,0
|
|
20240723,130900,55505560,6760,6760,6760,6760,0
|
|
20240723,130800,55505560,6760,6760,6760,6760,0
|
|
20240723,130700,55505560,6760,6760,6760,6760,0
|
|
20240723,130600,55505560,6760,6760,6760,6760,0
|
|
20240723,130500,55505560,6760,6760,6760,6760,0
|
|
20240723,130400,55505560,6760,6760,6760,6760,0
|
|
20240723,130300,55505560,6760,6760,6760,6760,0
|
|
20240723,130200,55505560,6760,6760,6760,6760,100
|
|
20240723,130100,54829560,6760,6760,6760,6760,0
|
|
20240723,130000,54829560,6760,6750,6760,6750,101
|
|
20240723,125900,54147800,6750,6750,6750,6750,0
|
|
20240723,125800,54147800,6750,6750,6750,6750,0
|
|
20240723,125700,54147800,6750,6740,6750,6710,147
|
|
20240723,125600,53157190,6710,6710,6710,6710,42
|
|
20240723,125500,52875370,6700,6710,6710,6700,3
|
|
20240723,125400,52855250,6740,6740,6740,6740,1
|
|
20240723,125300,52848510,6700,6740,6740,6700,144
|
|
20240723,125200,51878110,6740,6740,6740,6740,0
|
|
20240723,125100,51878110,6740,6740,6740,6740,0
|
|
20240723,125000,51878110,6740,6740,6740,6740,0
|
|
20240723,124900,51878110,6740,6740,6740,6740,22
|
|
20240723,124800,51729830,6700,6700,6700,6700,0
|
|
20240723,124700,51729830,6700,6700,6700,6700,0
|
|
20240723,124600,51729830,6700,6700,6700,6700,0
|
|
20240723,124500,51729830,6700,6700,6700,6700,9
|
|
20240723,124400,51669530,6700,6700,6700,6700,0
|
|
20240723,124300,51669530,6700,6700,6700,6700,0
|
|
20240723,124200,51669530,6700,6700,6700,6700,0
|
|
20240723,124100,51669530,6700,6700,6700,6700,0
|
|
20240723,124000,51669530,6700,6700,6700,6700,3
|
|
20240723,123900,51649430,6740,6740,6740,6740,70
|
|
20240723,123800,51177630,6740,6740,6740,6740,0
|
|
20240723,123700,51177630,6740,6740,6740,6740,0
|
|
20240723,123600,51177630,6740,6710,6740,6710,3
|
|
20240723,123500,51157470,6700,6700,6700,6700,0
|
|
20240723,123400,51157470,6700,6700,6700,6700,0
|
|
20240723,123300,51157470,6700,6700,6700,6700,0
|
|
20240723,123200,51157470,6700,6700,6700,6700,0
|
|
20240723,123100,51157470,6700,6700,6700,6700,13
|
|
20240723,123000,51070370,6740,6740,6740,6740,0
|
|
20240723,122900,51070370,6740,6740,6740,6740,0
|
|
20240723,122800,51070370,6740,6740,6740,6740,1
|
|
20240723,122700,51063630,6700,6700,6700,6690,49
|
|
20240723,122600,50735340,6690,6690,6690,6690,9
|
|
20240723,122500,50675130,6690,6710,6710,6690,1834
|
|
20240723,122400,38376260,6710,6710,6710,6710,0
|
|
20240723,122300,38376260,6710,6710,6710,6710,0
|
|
20240723,122200,38376260,6710,6710,6710,6710,0
|
|
20240723,122100,38376260,6710,6710,6710,6710,1
|
|
20240723,122000,38369550,6740,6740,6740,6740,0
|
|
20240723,121900,38369550,6740,6740,6740,6740,0
|
|
20240723,121800,38369550,6740,6740,6740,6740,0
|
|
20240723,121700,38369550,6740,6740,6740,6740,0
|
|
20240723,121600,38369550,6740,6740,6740,6740,0
|
|
20240723,121500,38369550,6740,6740,6740,6740,0
|
|
20240723,121400,38369550,6740,6740,6740,6740,0
|
|
20240723,121300,38369550,6740,6740,6740,6740,0
|
|
20240723,121200,38369550,6740,6740,6740,6740,0
|
|
20240723,121100,38369550,6740,6740,6740,6740,0
|
|
20240723,121000,38369550,6740,6740,6740,6740,0
|
|
20240723,120900,38369550,6740,6740,6740,6740,0
|
|
20240723,120800,38369550,6740,6740,6740,6740,0
|
|
20240723,120700,38369550,6740,6740,6740,6740,0
|
|
20240723,120600,38369550,6740,6740,6740,6710,19
|
|
20240723,120500,38241850,6710,6730,6730,6710,344
|
|
20240723,120400,35930210,6740,6740,6740,6740,0
|
|
20240723,120300,35930210,6740,6740,6740,6740,0
|
|
20240723,120200,35930210,6740,6740,6740,6740,0
|
|
20240723,120100,35930210,6740,6740,6740,6740,0
|
|
20240723,120000,35930210,6740,6740,6740,6740,0
|
|
20240723,115900,35930210,6740,6740,6740,6740,0
|
|
20240723,115800,35930210,6740,6740,6740,6740,0
|
|
20240723,115700,35930210,6740,6740,6740,6740,0
|
|
20240723,115600,35930210,6740,6740,6740,6740,0
|
|
20240723,115500,35930210,6740,6740,6740,6740,0
|
|
20240723,115400,35930210,6740,6740,6740,6740,0
|
|
20240723,115300,35930210,6740,6740,6740,6740,0
|
|
20240723,115200,35930210,6740,6740,6740,6740,0
|
|
20240723,115100,35930210,6740,6740,6740,6740,0
|
|
20240723,115000,35930210,6740,6740,6740,6740,0
|
|
20240723,114900,35930210,6740,6740,6740,6740,0
|
|
20240723,114800,35930210,6740,6740,6740,6740,0
|
|
20240723,114700,35930210,6740,6740,6740,6740,0
|
|
20240723,114600,35930210,6740,6740,6740,6740,0
|
|
20240723,114500,35930210,6740,6740,6740,6740,0
|
|
20240723,114400,35930210,6740,6740,6740,6740,0
|
|
20240723,114300,35930210,6740,6740,6740,6740,0
|
|
20240723,114200,35930210,6740,6740,6740,6740,0
|
|
20240723,114100,35930210,6740,6740,6740,6740,0
|
|
20240723,114000,35930210,6740,6740,6740,6740,2
|
|
20240723,113900,35916730,6770,6770,6770,6770,0
|
|
20240723,113800,35916730,6770,6770,6770,6770,0
|
|
20240723,113700,35916730,6770,6770,6770,6770,0
|
|
20240723,113600,35916730,6770,6770,6770,6770,0
|
|
20240723,113500,35916730,6770,6770,6770,6770,0
|
|
20240723,113400,35916730,6770,6760,6770,6760,9
|
|
20240723,113300,35855850,6760,6760,6760,6730,23
|
|
20240723,113200,35701000,6740,6740,6740,6740,0
|
|
20240723,113100,35701000,6740,6740,6760,6740,7
|
|
20240723,113000,35653800,6750,6730,6750,6730,35
|
|
20240723,112900,35417820,6750,6750,6750,6750,0
|
|
20240723,112800,35417820,6750,6750,6750,6750,2
|
|
20240723,112700,35404320,6750,6750,6750,6750,2
|
|
20240723,112600,35390820,6750,6720,6750,6720,17
|
|
20240723,112500,35276370,6730,6730,6730,6730,11
|
|
20240723,112400,35202340,6730,6730,6730,6730,0
|
|
20240723,112300,35202340,6730,6730,6730,6730,0
|
|
20240723,112200,35202340,6730,6730,6730,6730,1
|
|
20240723,112100,35195610,6750,6750,6750,6750,0
|
|
20240723,112000,35195610,6750,6750,6750,6750,0
|
|
20240723,111900,35195610,6750,6750,6750,6750,0
|
|
20240723,111800,35195610,6750,6750,6750,6750,0
|
|
20240723,111700,35195610,6750,6750,6750,6750,0
|
|
20240723,111600,35195610,6750,6750,6750,6750,0
|
|
20240723,111500,35195610,6750,6750,6750,6750,0
|
|
20240723,111400,35195610,6750,6750,6750,6750,0
|
|
20240723,111300,35195610,6750,6750,6750,6750,0
|
|
20240723,111200,35195610,6750,6750,6750,6750,0
|
|
20240723,111100,35195610,6750,6750,6750,6750,0
|
|
20240723,111000,35195610,6750,6750,6750,6750,0
|
|
20240723,110900,35195610,6750,6750,6750,6750,0
|
|
20240723,110800,35195610,6750,6750,6750,6750,0
|
|
20240723,110700,35195610,6750,6750,6750,6750,0
|
|
20240723,110600,35195610,6750,6750,6750,6750,0
|
|
20240723,110500,35195610,6750,6750,6750,6750,0
|
|
20240723,110400,35195610,6750,6750,6750,6750,0
|
|
20240723,110300,35195610,6750,6750,6750,6750,0
|
|
20240723,110200,35195610,6750,6750,6750,6750,1
|
|
20240723,110100,35188860,6740,6740,6740,6740,1
|
|
20240723,110000,35182120,6750,6750,6750,6750,0
|
|
20240723,105900,35182120,6750,6750,6750,6750,0
|
|
20240723,105800,35182120,6750,6740,6750,6740,51
|
|
20240723,105700,34838370,6740,6740,6740,6740,0
|
|
20240723,105600,34838370,6740,6740,6740,6740,0
|
|
20240723,105500,34838370,6740,6740,6740,6740,0
|
|
20240723,105400,34838370,6740,6740,6740,6740,1
|
|
20240723,105300,34831630,6730,6730,6730,6730,0
|
|
20240723,105200,34831630,6730,6720,6750,6720,66
|
|
20240723,105100,34388060,6720,6730,6730,6720,55
|
|
20240723,105000,34018430,6760,6760,6760,6760,0
|
|
20240723,104900,34018430,6760,6760,6760,6760,0
|
|
20240723,104800,34018430,6760,6760,6760,6760,0
|
|
20240723,104700,34018430,6760,6760,6760,6760,1
|
|
20240723,104600,34011670,6730,6730,6730,6730,2
|
|
20240723,104500,33998210,6760,6760,6760,6760,0
|
|
20240723,104400,33998210,6760,6760,6760,6760,0
|
|
20240723,104300,33998210,6760,6760,6760,6730,10
|
|
20240723,104200,33930700,6760,6740,6760,6740,2
|
|
20240723,104100,33917200,6760,6760,6760,6760,0
|
|
20240723,104000,33917200,6760,6730,6760,6730,3
|
|
20240723,103900,33896980,6760,6760,6760,6760,0
|
|
20240723,103800,33896980,6760,6720,6760,6720,593
|
|
20240723,103700,29911980,6720,6730,6730,6720,20
|
|
20240723,103600,29777520,6760,6760,6760,6760,1
|
|
20240723,103500,29770760,6720,6720,6720,6720,0
|
|
20240723,103400,29770760,6720,6730,6730,6720,13
|
|
20240723,103300,29683280,6760,6760,6760,6760,0
|
|
20240723,103200,29683280,6760,6740,6760,6720,530
|
|
20240723,103100,26118430,6760,6760,6760,6760,0
|
|
20240723,103000,26118430,6760,6760,6760,6760,0
|
|
20240723,102900,26118430,6760,6760,6760,6760,1
|
|
20240723,102800,26111670,6730,6740,6740,6730,37
|
|
20240723,102700,25862650,6730,6730,6730,6730,0
|
|
20240723,102600,25862650,6730,6730,6730,6730,0
|
|
20240723,102500,25862650,6730,6730,6730,6730,0
|
|
20240723,102400,25862650,6730,6760,6760,6730,57
|
|
20240723,102300,25479010,6710,6740,6740,6710,612
|
|
20240723,102200,21366440,6770,6770,6770,6770,0
|
|
20240723,102100,21366440,6770,6770,6770,6770,0
|
|
20240723,102000,21366440,6770,6760,6770,6760,500
|
|
20240723,101900,17983690,6760,6760,6760,6760,0
|
|
20240723,101800,17983690,6760,6760,6760,6760,0
|
|
20240723,101700,17983690,6760,6760,6760,6760,0
|
|
20240723,101600,17983690,6760,6760,6760,6760,0
|
|
20240723,101500,17983690,6760,6760,6760,6760,0
|
|
20240723,101400,17983690,6760,6760,6760,6760,0
|
|
20240723,101300,17983690,6760,6760,6760,6760,0
|
|
20240723,101200,17983690,6760,6740,6760,6720,520
|
|
20240723,101100,14479760,6760,6760,6760,6760,0
|
|
20240723,101000,14479760,6760,6760,6760,6760,4
|
|
20240723,100900,14452720,6760,6760,6760,6760,0
|
|
20240723,100800,14452720,6760,6760,6760,6760,0
|
|
20240723,100700,14452720,6760,6760,6760,6760,0
|
|
20240723,100600,14452720,6760,6750,6760,6740,18
|
|
20240723,100500,14331200,6740,6740,6750,6740,428
|
|
20240723,100400,11444380,6740,6740,6740,6740,0
|
|
20240723,100300,11444380,6740,6740,6740,6740,0
|
|
20240723,100200,11444380,6740,6740,6740,6740,0
|
|
20240723,100100,11444380,6740,6740,6740,6740,0
|
|
20240723,100000,11444380,6740,6740,6740,6740,2
|
|
20240723,095900,11430900,6710,6710,6710,6710,15
|
|
20240723,095800,11330250,6740,6740,6740,6740,1
|
|
20240723,095700,11323510,6740,6740,6740,6740,0
|
|
20240723,095600,11323510,6740,6740,6740,6740,0
|
|
20240723,095500,11323510,6740,6740,6740,6710,29
|
|
20240723,095400,11128860,6710,6740,6740,6710,420
|
|
20240723,095300,8310230,6740,6740,6740,6740,0
|
|
20240723,095200,8310230,6740,6740,6740,6740,0
|
|
20240723,095100,8310230,6740,6740,6740,6740,0
|
|
20240723,095000,8310230,6740,6740,6740,6740,0
|
|
20240723,094900,8310230,6740,6730,6740,6720,55
|
|
20240723,094800,7939910,6730,6730,6730,6710,216
|
|
20240723,094700,6488490,6720,6720,6720,6720,0
|
|
20240723,094600,6488490,6720,6720,6720,6720,1
|
|
20240723,094500,6481770,6730,6730,6730,6730,11
|
|
20240723,094400,6407740,6740,6740,6740,6740,10
|
|
20240723,094300,6340340,6740,6740,6740,6740,0
|
|
20240723,094200,6340340,6740,6740,6740,6740,5
|
|
20240723,094100,6306640,6760,6760,6760,6760,0
|
|
20240723,094000,6306640,6760,6760,6760,6760,0
|
|
20240723,093900,6306640,6760,6760,6760,6760,0
|
|
20240723,093800,6306640,6760,6760,6760,6760,0
|
|
20240723,093700,6306640,6760,6760,6760,6760,2
|
|
20240723,093600,6293120,6730,6760,6760,6730,2
|
|
20240723,093500,6279630,6720,6720,6720,6720,0
|
|
20240723,093400,6279630,6720,6720,6720,6720,0
|
|
20240723,093300,6279630,6720,6720,6720,6720,0
|
|
20240723,093200,6279630,6720,6720,6720,6720,0
|
|
20240723,093100,6279630,6720,6760,6760,6720,10
|
|
20240723,093000,6212390,6720,6740,6740,6720,92
|
|
20240723,092900,5592660,6740,6740,6740,6740,0
|
|
20240723,092800,5592660,6740,6740,6740,6740,0
|
|
20240723,092700,5592660,6740,6750,6750,6740,138
|
|
20240723,092600,4661190,6760,6750,6760,6750,70
|
|
20240723,092500,4188640,6750,6750,6750,6750,0
|
|
20240723,092400,4188640,6750,6750,6750,6750,0
|
|
20240723,092300,4188640,6750,6750,6750,6750,0
|
|
20240723,092200,4188640,6750,6750,6750,6750,0
|
|
20240723,092100,4188640,6750,6750,6750,6750,2
|
|
20240723,092000,4175140,6760,6760,6760,6760,0
|
|
20240723,091900,4175140,6760,6760,6760,6760,0
|
|
20240723,091800,4175140,6760,6760,6760,6760,0
|
|
20240723,091700,4175140,6760,6760,6760,6760,0
|
|
20240723,091600,4175140,6760,6760,6760,6760,0
|
|
20240723,091500,4175140,6760,6770,6770,6760,14
|
|
20240723,091400,4080450,6760,6760,6760,6760,0
|
|
20240723,091300,4080450,6760,6760,6760,6760,0
|
|
20240723,091200,4080450,6760,6770,6770,6760,3
|
|
20240723,091100,4060150,6760,6760,6760,6760,0
|
|
20240723,091000,4060150,6760,6770,6770,6760,6
|
|
20240723,090900,4019580,6760,6760,6760,6760,43
|
|
20240723,090800,3728900,6750,6750,6750,6750,21
|
|
20240723,090700,3587150,6730,6730,6730,6730,0
|
|
20240723,090600,3587150,6730,6730,6730,6730,29
|
|
20240723,090500,3391980,6740,6790,6840,6740,379
|
|
20240723,090400,804280,6730,6760,6760,6730,25
|
|
20240723,090300,635310,6750,6750,6750,6750,1
|
|
20240723,090200,628560,6720,6720,6720,6720,0
|
|
20240723,090100,628560,6720,6720,6720,6720,0
|
|
20240723,090000,628560,6720,6760,6760,6720,93
|