671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200800,445274140,7140,7140,7140,7140,407
|
|
20240723,200700,445274140,7140,7140,7140,7140,0
|
|
20240723,200600,445274140,7140,7140,7140,7140,0
|
|
20240723,200500,445274140,7140,7140,7140,7140,0
|
|
20240723,200400,445274140,7140,7140,7140,7140,0
|
|
20240723,200300,445274140,7140,7140,7140,7140,0
|
|
20240723,200200,445274140,7140,7140,7140,7140,0
|
|
20240723,200100,445274140,7140,7140,7140,7140,0
|
|
20240723,200000,445274140,7140,7140,7140,7140,0
|
|
20240723,195900,445274140,7140,7140,7140,7140,0
|
|
20240723,195800,445274140,7140,7140,7140,7140,0
|
|
20240723,195700,445274140,7140,7140,7140,7140,0
|
|
20240723,195600,445274140,7140,7140,7140,7140,0
|
|
20240723,195500,445274140,7140,7140,7140,7140,0
|
|
20240723,195400,445274140,7140,7140,7140,7140,0
|
|
20240723,195300,445274140,7140,7140,7140,7140,0
|
|
20240723,195200,445274140,7140,7140,7140,7140,0
|
|
20240723,195100,445274140,7140,7140,7140,7140,0
|
|
20240723,195000,445274140,7140,7140,7140,7140,0
|
|
20240723,194900,445274140,7140,7140,7140,7140,0
|
|
20240723,194800,445274140,7140,7140,7140,7140,0
|
|
20240723,194700,445274140,7140,7140,7140,7140,0
|
|
20240723,194600,445274140,7140,7140,7140,7140,0
|
|
20240723,194500,445274140,7140,7140,7140,7140,0
|
|
20240723,194400,445274140,7140,7140,7140,7140,0
|
|
20240723,194300,445274140,7140,7140,7140,7140,0
|
|
20240723,194200,445274140,7140,7140,7140,7140,0
|
|
20240723,194100,445274140,7140,7140,7140,7140,0
|
|
20240723,194000,445274140,7140,7140,7140,7140,0
|
|
20240723,193900,445274140,7140,7140,7140,7140,0
|
|
20240723,193800,445274140,7140,7140,7140,7140,407
|
|
20240723,193700,445274140,7140,7140,7140,7140,0
|
|
20240723,193600,445274140,7140,7140,7140,7140,0
|
|
20240723,193500,445274140,7140,7140,7140,7140,0
|
|
20240723,193400,445274140,7140,7140,7140,7140,0
|
|
20240723,193300,445274140,7140,7140,7140,7140,0
|
|
20240723,193200,445274140,7140,7140,7140,7140,0
|
|
20240723,193100,445274140,7140,7140,7140,7140,0
|
|
20240723,193000,445274140,7140,7140,7140,7140,0
|
|
20240723,192900,445274140,7140,7140,7140,7140,0
|
|
20240723,192800,445274140,7140,7140,7140,7140,0
|
|
20240723,192700,445274140,7140,7140,7140,7140,0
|
|
20240723,192600,445274140,7140,7140,7140,7140,0
|
|
20240723,192500,445274140,7140,7140,7140,7140,0
|
|
20240723,192400,445274140,7140,7140,7140,7140,0
|
|
20240723,192300,445274140,7140,7140,7140,7140,0
|
|
20240723,192200,445274140,7140,7140,7140,7140,0
|
|
20240723,192100,445274140,7140,7140,7140,7140,0
|
|
20240723,192000,445274140,7140,7140,7140,7140,0
|
|
20240723,191900,445274140,7140,7140,7140,7140,0
|
|
20240723,191800,445274140,7140,7140,7140,7140,0
|
|
20240723,191700,445274140,7140,7140,7140,7140,0
|
|
20240723,191600,445274140,7140,7140,7140,7140,0
|
|
20240723,191500,445274140,7140,7140,7140,7140,0
|
|
20240723,191400,445274140,7140,7140,7140,7140,0
|
|
20240723,191300,445274140,7140,7140,7140,7140,0
|
|
20240723,191200,445274140,7140,7140,7140,7140,0
|
|
20240723,191100,445274140,7140,7140,7140,7140,0
|
|
20240723,191000,445274140,7140,7140,7140,7140,0
|
|
20240723,190900,445274140,7140,7140,7140,7140,0
|
|
20240723,190800,445274140,7140,7140,7140,7140,407
|
|
20240723,190700,445274140,7140,7140,7140,7140,0
|
|
20240723,190600,445274140,7140,7140,7140,7140,0
|
|
20240723,190500,445274140,7140,7140,7140,7140,0
|
|
20240723,190400,445274140,7140,7140,7140,7140,0
|
|
20240723,190300,445274140,7140,7140,7140,7140,0
|
|
20240723,190200,445274140,7140,7140,7140,7140,0
|
|
20240723,190100,445274140,7140,7140,7140,7140,0
|
|
20240723,190000,445274140,7140,7140,7140,7140,0
|
|
20240723,185900,445274140,7140,7140,7140,7140,0
|
|
20240723,185800,445274140,7140,7140,7140,7140,0
|
|
20240723,185700,445274140,7140,7140,7140,7140,0
|
|
20240723,185600,445274140,7140,7140,7140,7140,0
|
|
20240723,185500,445274140,7140,7140,7140,7140,0
|
|
20240723,185400,445274140,7140,7140,7140,7140,0
|
|
20240723,185300,445274140,7140,7140,7140,7140,0
|
|
20240723,185200,445274140,7140,7140,7140,7140,0
|
|
20240723,185100,445274140,7140,7140,7140,7140,0
|
|
20240723,185000,445274140,7140,7140,7140,7140,0
|
|
20240723,184900,445274140,7140,7140,7140,7140,0
|
|
20240723,184800,445274140,7140,7140,7140,7140,0
|
|
20240723,184700,445274140,7140,7140,7140,7140,0
|
|
20240723,184600,445274140,7140,7140,7140,7140,0
|
|
20240723,184500,445274140,7140,7140,7140,7140,0
|
|
20240723,184400,445274140,7140,7140,7140,7140,0
|
|
20240723,184300,445274140,7140,7140,7140,7140,0
|
|
20240723,184200,445274140,7140,7140,7140,7140,0
|
|
20240723,184100,445274140,7140,7140,7140,7140,0
|
|
20240723,184000,445274140,7140,7140,7140,7140,0
|
|
20240723,183900,445274140,7140,7140,7140,7140,0
|
|
20240723,183800,445274140,7140,7140,7140,7140,407
|
|
20240723,183700,445274140,7140,7140,7140,7140,0
|
|
20240723,183600,445274140,7140,7140,7140,7140,0
|
|
20240723,183500,445274140,7140,7140,7140,7140,0
|
|
20240723,183400,445274140,7140,7140,7140,7140,0
|
|
20240723,183300,445274140,7140,7140,7140,7140,0
|
|
20240723,183200,445274140,7140,7140,7140,7140,0
|
|
20240723,183100,445274140,7140,7140,7140,7140,0
|
|
20240723,183000,445274140,7140,7140,7140,7140,0
|
|
20240723,182900,445274140,7140,7140,7140,7140,0
|
|
20240723,182800,445274140,7140,7140,7140,7140,0
|
|
20240723,182700,445274140,7140,7140,7140,7140,0
|
|
20240723,182600,445274140,7140,7140,7140,7140,0
|
|
20240723,182500,445274140,7140,7140,7140,7140,0
|
|
20240723,182400,445274140,7140,7140,7140,7140,0
|
|
20240723,182300,445274140,7140,7140,7140,7140,0
|
|
20240723,182200,445274140,7140,7140,7140,7140,0
|
|
20240723,182100,445274140,7140,7140,7140,7140,0
|
|
20240723,182000,445274140,7140,7140,7140,7140,0
|
|
20240723,181900,445274140,7140,7140,7140,7140,0
|
|
20240723,181800,445274140,7140,7140,7140,7140,0
|
|
20240723,181700,445274140,7140,7140,7140,7140,0
|
|
20240723,181600,445274140,7140,7140,7140,7140,0
|
|
20240723,181500,445274140,7140,7140,7140,7140,0
|
|
20240723,181400,445274140,7140,7140,7140,7140,0
|
|
20240723,181300,445274140,7140,7140,7140,7140,0
|
|
20240723,181200,445274140,7140,7140,7140,7140,0
|
|
20240723,181100,445274140,7140,7140,7140,7140,0
|
|
20240723,181000,445274140,7140,7140,7140,7140,0
|
|
20240723,180900,445274140,7140,7140,7140,7140,0
|
|
20240723,180800,445274140,7140,7140,7140,7140,407
|
|
20240723,180700,445274140,7140,7140,7140,7140,0
|
|
20240723,180600,445274140,7140,7140,7140,7140,0
|
|
20240723,180500,445274140,7140,7140,7140,7140,0
|
|
20240723,180400,445274140,7140,7140,7140,7140,0
|
|
20240723,180300,445274140,7140,7140,7140,7140,0
|
|
20240723,180200,445274140,7140,7140,7140,7140,0
|
|
20240723,180100,445274140,7140,7140,7140,7140,0
|
|
20240723,180000,445274140,7140,7140,7140,7140,0
|
|
20240723,175900,445274140,7140,7140,7140,7140,0
|
|
20240723,175800,445274140,7140,7140,7140,7140,0
|
|
20240723,175700,445274140,7140,7140,7140,7140,0
|
|
20240723,175600,445274140,7140,7140,7140,7140,0
|
|
20240723,175500,445274140,7140,7140,7140,7140,0
|
|
20240723,175400,445274140,7140,7140,7140,7140,0
|
|
20240723,175300,445274140,7140,7140,7140,7140,0
|
|
20240723,175200,445274140,7140,7140,7140,7140,0
|
|
20240723,175100,445274140,7140,7140,7140,7140,0
|
|
20240723,175000,445274140,7140,7140,7140,7140,0
|
|
20240723,174900,445274140,7140,7140,7140,7140,0
|
|
20240723,174800,445274140,7140,7140,7140,7140,0
|
|
20240723,174700,445274140,7140,7140,7140,7140,0
|
|
20240723,174600,445274140,7140,7140,7140,7140,0
|
|
20240723,174500,445274140,7140,7140,7140,7140,0
|
|
20240723,174400,445274140,7140,7140,7140,7140,0
|
|
20240723,174300,445274140,7140,7140,7140,7140,0
|
|
20240723,174200,445274140,7140,7140,7140,7140,0
|
|
20240723,174100,445274140,7140,7140,7140,7140,0
|
|
20240723,174000,445274140,7140,7140,7140,7140,0
|
|
20240723,173900,445274140,7140,7140,7140,7140,0
|
|
20240723,173800,445274140,7140,7140,7140,7140,407
|
|
20240723,173700,445274140,7140,7140,7140,7140,0
|
|
20240723,173600,445274140,7140,7140,7140,7140,0
|
|
20240723,173500,445274140,7140,7140,7140,7140,0
|
|
20240723,173400,445274140,7140,7140,7140,7140,0
|
|
20240723,173300,445274140,7140,7140,7140,7140,0
|
|
20240723,173200,445274140,7140,7140,7140,7140,0
|
|
20240723,173100,445274140,7140,7140,7140,7140,0
|
|
20240723,173000,445274140,7140,7140,7140,7140,0
|
|
20240723,172900,445274140,7140,7140,7140,7140,0
|
|
20240723,172800,445274140,7140,7140,7140,7140,0
|
|
20240723,172700,445274140,7140,7140,7140,7140,0
|
|
20240723,172600,445274140,7140,7140,7140,7140,0
|
|
20240723,172500,445274140,7140,7140,7140,7140,0
|
|
20240723,172400,445274140,7140,7140,7140,7140,0
|
|
20240723,172300,445274140,7140,7140,7140,7140,0
|
|
20240723,172200,445274140,7140,7140,7140,7140,0
|
|
20240723,172100,445274140,7140,7140,7140,7140,0
|
|
20240723,172000,445274140,7140,7140,7140,7140,0
|
|
20240723,171900,445274140,7140,7140,7140,7140,0
|
|
20240723,171800,445274140,7140,7140,7140,7140,0
|
|
20240723,171700,445274140,7140,7140,7140,7140,0
|
|
20240723,171600,445274140,7140,7140,7140,7140,0
|
|
20240723,171500,445274140,7140,7140,7140,7140,0
|
|
20240723,171400,445274140,7140,7140,7140,7140,0
|
|
20240723,171300,445274140,7140,7140,7140,7140,0
|
|
20240723,171200,445274140,7140,7140,7140,7140,0
|
|
20240723,171100,445274140,7140,7140,7140,7140,0
|
|
20240723,171000,445274140,7140,7140,7140,7140,0
|
|
20240723,170900,445274140,7140,7140,7140,7140,0
|
|
20240723,170800,445274140,7140,7140,7140,7140,407
|
|
20240723,170700,445274140,7140,7140,7140,7140,0
|
|
20240723,170600,445274140,7140,7140,7140,7140,0
|
|
20240723,170500,445274140,7140,7140,7140,7140,0
|
|
20240723,170400,445274140,7140,7140,7140,7140,0
|
|
20240723,170300,445274140,7140,7140,7140,7140,0
|
|
20240723,170200,445274140,7140,7140,7140,7140,0
|
|
20240723,170100,445274140,7140,7140,7140,7140,0
|
|
20240723,170000,445274140,7140,7140,7140,7140,0
|
|
20240723,165900,445274140,7140,7140,7140,7140,0
|
|
20240723,165800,445274140,7140,7140,7140,7140,0
|
|
20240723,165700,445274140,7140,7140,7140,7140,0
|
|
20240723,165600,445274140,7140,7140,7140,7140,0
|
|
20240723,165500,445274140,7140,7140,7140,7140,0
|
|
20240723,165400,445274140,7140,7140,7140,7140,0
|
|
20240723,165300,445274140,7140,7140,7140,7140,0
|
|
20240723,165200,445274140,7140,7140,7140,7140,0
|
|
20240723,165100,445274140,7140,7140,7140,7140,0
|
|
20240723,165000,445274140,7140,7140,7140,7140,0
|
|
20240723,164900,445274140,7140,7140,7140,7140,0
|
|
20240723,164800,445274140,7140,7140,7140,7140,0
|
|
20240723,164700,445274140,7140,7140,7140,7140,0
|
|
20240723,164600,445274140,7140,7140,7140,7140,0
|
|
20240723,164500,445274140,7140,7140,7140,7140,0
|
|
20240723,164400,445274140,7140,7140,7140,7140,0
|
|
20240723,164300,445274140,7140,7140,7140,7140,0
|
|
20240723,164200,445274140,7140,7140,7140,7140,0
|
|
20240723,164100,445274140,7140,7140,7140,7140,0
|
|
20240723,164000,445274140,7140,7140,7140,7140,0
|
|
20240723,163900,445274140,7140,7140,7140,7140,0
|
|
20240723,163800,445274140,7140,7140,7140,7140,407
|
|
20240723,163700,445274140,7140,7140,7140,7140,0
|
|
20240723,163600,445274140,7140,7140,7140,7140,0
|
|
20240723,163500,445274140,7140,7140,7140,7140,0
|
|
20240723,163400,445274140,7140,7140,7140,7140,0
|
|
20240723,163300,445274140,7140,7140,7140,7140,0
|
|
20240723,163200,445274140,7140,7140,7140,7140,0
|
|
20240723,163100,445274140,7140,7140,7140,7140,0
|
|
20240723,163000,445274140,7140,7140,7140,7140,0
|
|
20240723,162900,445274140,7140,7140,7140,7140,0
|
|
20240723,162800,445274140,7140,7140,7140,7140,0
|
|
20240723,162700,445274140,7140,7140,7140,7140,0
|
|
20240723,162600,445274140,7140,7140,7140,7140,0
|
|
20240723,162500,445274140,7140,7140,7140,7140,0
|
|
20240723,162400,445274140,7140,7140,7140,7140,0
|
|
20240723,162300,445274140,7140,7140,7140,7140,0
|
|
20240723,162200,445274140,7140,7140,7140,7140,0
|
|
20240723,162100,445274140,7140,7140,7140,7140,0
|
|
20240723,162000,445274140,7140,7140,7140,7140,0
|
|
20240723,161900,445274140,7140,7140,7140,7140,0
|
|
20240723,161800,445274140,7140,7140,7140,7140,0
|
|
20240723,161700,445274140,7140,7140,7140,7140,0
|
|
20240723,161600,445274140,7140,7140,7140,7140,0
|
|
20240723,161500,445274140,7140,7140,7140,7140,0
|
|
20240723,161400,445274140,7140,7140,7140,7140,0
|
|
20240723,161300,445274140,7140,7140,7140,7140,0
|
|
20240723,161200,445274140,7140,7140,7140,7140,0
|
|
20240723,161100,445274140,7140,7140,7140,7140,0
|
|
20240723,161000,445274140,7140,7140,7140,7140,0
|
|
20240723,160900,445274140,7140,7140,7140,7140,0
|
|
20240723,160800,445274140,7140,7140,7140,7140,407
|
|
20240723,160700,445274140,7140,7140,7140,7140,0
|
|
20240723,160600,445274140,7140,7140,7140,7140,0
|
|
20240723,160500,445274140,7140,7140,7140,7140,0
|
|
20240723,160400,445274140,7140,7140,7140,7140,0
|
|
20240723,160300,445274140,7140,7140,7140,7140,0
|
|
20240723,160200,445274140,7140,7140,7140,7140,0
|
|
20240723,160100,445274140,7140,7140,7140,7140,0
|
|
20240723,160000,445274140,7140,7140,7140,7140,0
|
|
20240723,155900,445274140,7140,7140,7140,7140,0
|
|
20240723,155800,445274140,7140,7140,7140,7140,0
|
|
20240723,155700,445274140,7140,7140,7140,7140,0
|
|
20240723,155600,445274140,7140,7140,7140,7140,0
|
|
20240723,155500,445274140,7140,7140,7140,7140,0
|
|
20240723,155400,445274140,7140,7140,7140,7140,0
|
|
20240723,155300,445274140,7140,7140,7140,7140,0
|
|
20240723,155200,445274140,7140,7140,7140,7140,0
|
|
20240723,155100,445274140,7140,7140,7140,7140,0
|
|
20240723,155000,445274140,7140,7140,7140,7140,0
|
|
20240723,154900,445274140,7140,7140,7140,7140,0
|
|
20240723,154800,445274140,7140,7140,7140,7140,0
|
|
20240723,154700,445274140,7140,7140,7140,7140,0
|
|
20240723,154600,445274140,7140,7140,7140,7140,0
|
|
20240723,154500,445274140,7140,7140,7140,7140,0
|
|
20240723,154400,445274140,7140,7140,7140,7140,0
|
|
20240723,154300,445274140,7140,7140,7140,7140,0
|
|
20240723,154200,445274140,7140,7140,7140,7140,0
|
|
20240723,154100,445274140,7140,7140,7140,7140,0
|
|
20240723,154000,445274140,7140,7140,7140,7140,0
|
|
20240723,153900,445274140,7140,7140,7140,7140,0
|
|
20240723,153800,445274140,7140,7140,7140,7140,407
|
|
20240723,153700,445274140,7140,7140,7140,7140,0
|
|
20240723,153600,445274140,7140,7140,7140,7140,0
|
|
20240723,153500,445274140,7140,7140,7140,7140,0
|
|
20240723,153400,445274140,7140,7140,7140,7140,0
|
|
20240723,153300,445274140,7140,7140,7140,7140,0
|
|
20240723,153200,445274140,7140,7140,7140,7140,0
|
|
20240723,153100,445274140,7140,7140,7140,7140,0
|
|
20240723,153000,445274140,7140,7140,7140,7140,407
|
|
20240723,152900,442368160,7150,7150,7150,7150,0
|
|
20240723,152800,442368160,7150,7150,7150,7150,0
|
|
20240723,152700,442368160,7150,7150,7150,7150,0
|
|
20240723,152600,442368160,7150,7150,7150,7150,0
|
|
20240723,152500,442368160,7150,7150,7150,7150,0
|
|
20240723,152400,442368160,7150,7150,7150,7150,0
|
|
20240723,152300,442368160,7150,7150,7150,7150,0
|
|
20240723,152200,442368160,7150,7150,7150,7150,0
|
|
20240723,152100,442368160,7150,7150,7150,7150,0
|
|
20240723,152000,442368160,7150,7150,7150,7150,0
|
|
20240723,151900,442368160,7150,7150,7150,7110,95
|
|
20240723,151800,441690350,7150,7110,7150,7100,564
|
|
20240723,151700,437683350,7110,7110,7110,7110,127
|
|
20240723,151600,436780380,7150,7150,7150,7150,3
|
|
20240723,151500,436758930,7110,7110,7110,7110,700
|
|
20240723,151400,431781930,7150,7150,7150,7150,21
|
|
20240723,151300,431631780,7110,7110,7110,7110,0
|
|
20240723,151200,431631780,7110,7120,7120,7110,100
|
|
20240723,151100,430920770,7110,7120,7120,7110,289
|
|
20240723,151000,428865880,7110,7110,7110,7110,0
|
|
20240723,150900,428865880,7110,7130,7130,7110,1854
|
|
20240723,150800,415670400,7130,7130,7130,7130,0
|
|
20240723,150700,415670400,7130,7130,7130,7130,100
|
|
20240723,150600,414957400,7130,7130,7130,7130,0
|
|
20240723,150500,414957400,7130,7140,7140,7130,100
|
|
20240723,150400,414243450,7140,7150,7150,7140,1010
|
|
20240723,150300,407031950,7150,7150,7150,7150,0
|
|
20240723,150200,407031950,7150,7150,7150,7150,20
|
|
20240723,150100,406888950,7150,7150,7150,7150,50
|
|
20240723,150000,406531450,7140,7140,7140,7140,0
|
|
20240723,145900,406531450,7140,7140,7140,7140,0
|
|
20240723,145800,406531450,7140,7150,7150,7140,50
|
|
20240723,145700,406174440,7150,7150,7150,7150,0
|
|
20240723,145600,406174440,7150,7150,7150,7150,0
|
|
20240723,145500,406174440,7150,7150,7150,7150,450
|
|
20240723,145400,402956940,7160,7160,7160,7160,0
|
|
20240723,145300,402956940,7160,7160,7160,7160,31
|
|
20240723,145200,402734980,7160,7160,7160,7160,0
|
|
20240723,145100,402734980,7160,7160,7160,7160,0
|
|
20240723,145000,402734980,7160,7160,7160,7160,56
|
|
20240723,144900,402334020,7150,7150,7150,7150,0
|
|
20240723,144800,402334020,7150,7150,7150,7150,0
|
|
20240723,144700,402334020,7150,7150,7150,7150,0
|
|
20240723,144600,402334020,7150,7150,7150,7150,0
|
|
20240723,144500,402334020,7150,7150,7150,7150,5
|
|
20240723,144400,402298270,7150,7150,7150,7150,209
|
|
20240723,144300,400803920,7150,7150,7150,7150,50
|
|
20240723,144200,400446420,7150,7150,7160,7150,211
|
|
20240723,144100,398937660,7120,7120,7120,7120,0
|
|
20240723,144000,398937660,7120,7120,7120,7120,0
|
|
20240723,143900,398937660,7120,7120,7120,7120,0
|
|
20240723,143800,398937660,7120,7140,7140,7120,1000
|
|
20240723,143700,391808230,7130,7130,7130,7130,0
|
|
20240723,143600,391808230,7130,7130,7130,7130,0
|
|
20240723,143500,391808230,7130,7130,7130,7130,0
|
|
20240723,143400,391808230,7130,7130,7130,7130,0
|
|
20240723,143300,391808230,7130,7130,7130,7130,0
|
|
20240723,143200,391808230,7130,7130,7130,7130,0
|
|
20240723,143100,391808230,7130,7130,7130,7130,0
|
|
20240723,143000,391808230,7130,7130,7130,7130,40
|
|
20240723,142900,391523030,7130,7130,7130,7130,0
|
|
20240723,142800,391523030,7130,7130,7130,7130,0
|
|
20240723,142700,391523030,7130,7130,7130,7130,0
|
|
20240723,142600,391523030,7130,7130,7130,7130,0
|
|
20240723,142500,391523030,7130,7140,7140,7130,1906
|
|
20240723,142400,377931280,7130,7130,7130,7130,0
|
|
20240723,142300,377931280,7130,7130,7130,7130,0
|
|
20240723,142200,377931280,7130,7130,7130,7130,0
|
|
20240723,142100,377931280,7130,7130,7130,7130,0
|
|
20240723,142000,377931280,7130,7140,7140,7130,3000
|
|
20240723,141900,356538170,7170,7170,7170,7170,0
|
|
20240723,141800,356538170,7170,7170,7170,7170,0
|
|
20240723,141700,356538170,7170,7160,7170,7160,6
|
|
20240723,141600,356495200,7140,7140,7140,7140,0
|
|
20240723,141500,356495200,7140,7140,7140,7140,0
|
|
20240723,141400,356495200,7140,7140,7140,7140,0
|
|
20240723,141300,356495200,7140,7140,7140,7140,0
|
|
20240723,141200,356495200,7140,7140,7140,7140,6
|
|
20240723,141100,356452360,7140,7140,7140,7140,279
|
|
20240723,141000,354460300,7140,7140,7140,7140,0
|
|
20240723,140900,354460300,7140,7140,7140,7140,0
|
|
20240723,140800,354460300,7140,7140,7140,7140,0
|
|
20240723,140700,354460300,7140,7150,7150,7140,500
|
|
20240723,140600,350885930,7160,7160,7160,7160,0
|
|
20240723,140500,350885930,7160,7160,7160,7160,0
|
|
20240723,140400,350885930,7160,7160,7160,7160,0
|
|
20240723,140300,350885930,7160,7160,7160,7160,4
|
|
20240723,140200,350857290,7150,7150,7150,7150,0
|
|
20240723,140100,350857290,7150,7150,7150,7150,0
|
|
20240723,140000,350857290,7150,7150,7150,7150,0
|
|
20240723,135900,350857290,7150,7150,7150,7150,134
|
|
20240723,135800,349899190,7160,7160,7160,7160,0
|
|
20240723,135700,349899190,7160,7160,7160,7160,0
|
|
20240723,135600,349899190,7160,7160,7160,7160,1
|
|
20240723,135500,349892030,7160,7160,7160,7160,0
|
|
20240723,135400,349892030,7160,7160,7160,7160,0
|
|
20240723,135300,349892030,7160,7160,7160,7160,0
|
|
20240723,135200,349892030,7160,7160,7160,7160,48
|
|
20240723,135100,349548350,7150,7150,7150,7150,11
|
|
20240723,135000,349469700,7160,7160,7160,7160,0
|
|
20240723,134900,349469700,7160,7160,7160,7160,0
|
|
20240723,134800,349469700,7160,7160,7160,7160,0
|
|
20240723,134700,349469700,7160,7160,7160,7160,0
|
|
20240723,134600,349469700,7160,7160,7160,7160,0
|
|
20240723,134500,349469700,7160,7160,7160,7160,0
|
|
20240723,134400,349469700,7160,7160,7160,7160,0
|
|
20240723,134300,349469700,7160,7160,7160,7160,2
|
|
20240723,134200,349455380,7160,7160,7160,7160,0
|
|
20240723,134100,349455380,7160,7150,7160,7150,40
|
|
20240723,134000,349169280,7150,7150,7150,7150,1
|
|
20240723,133900,349162130,7160,7160,7160,7160,0
|
|
20240723,133800,349162130,7160,7160,7160,7160,0
|
|
20240723,133700,349162130,7160,7160,7160,7160,0
|
|
20240723,133600,349162130,7160,7160,7160,7160,5
|
|
20240723,133500,349126330,7160,7160,7160,7160,10
|
|
20240723,133400,349054730,7160,7160,7160,7160,576
|
|
20240723,133300,344930570,7170,7170,7170,7170,1
|
|
20240723,133200,344923400,7170,7160,7170,7160,3
|
|
20240723,133100,344901910,7170,7170,7170,7160,3
|
|
20240723,133000,344880410,7160,7160,7160,7160,2
|
|
20240723,132900,344866090,7170,7170,7170,7170,2
|
|
20240723,132800,344851750,7170,7170,7170,7170,1
|
|
20240723,132700,344844580,7170,7170,7170,7170,0
|
|
20240723,132600,344844580,7170,7170,7170,7170,0
|
|
20240723,132500,344844580,7170,7170,7170,7170,0
|
|
20240723,132400,344844580,7170,7170,7170,7170,0
|
|
20240723,132300,344844580,7170,7170,7170,7170,0
|
|
20240723,132200,344844580,7170,7160,7170,7160,727
|
|
20240723,132100,339638260,7170,7170,7170,7170,23
|
|
20240723,132000,339473350,7170,7170,7170,7170,50
|
|
20240723,131900,339114850,7180,7180,7180,7180,12
|
|
20240723,131800,339028690,7180,7180,7180,7180,6
|
|
20240723,131700,338985610,7170,7170,7170,7170,0
|
|
20240723,131600,338985610,7170,7180,7180,7170,340
|
|
20240723,131500,336547720,7180,7180,7180,7180,0
|
|
20240723,131400,336547720,7180,7180,7180,7180,0
|
|
20240723,131300,336547720,7180,7180,7180,7180,6
|
|
20240723,131200,336504640,7180,7180,7180,7180,0
|
|
20240723,131100,336504640,7180,7180,7180,7180,0
|
|
20240723,131000,336504640,7180,7180,7180,7180,0
|
|
20240723,130900,336504640,7180,7180,7180,7180,0
|
|
20240723,130800,336504640,7180,7180,7180,7180,0
|
|
20240723,130700,336504640,7180,7180,7180,7180,60
|
|
20240723,130600,336073840,7190,7190,7190,7190,5
|
|
20240723,130500,336037890,7190,7190,7190,7190,0
|
|
20240723,130400,336037890,7190,7190,7190,7190,0
|
|
20240723,130300,336037890,7190,7190,7190,7190,0
|
|
20240723,130200,336037890,7190,7190,7190,7190,10
|
|
20240723,130100,335965990,7190,7190,7190,7190,0
|
|
20240723,130000,335965990,7190,7190,7190,7190,0
|
|
20240723,125900,335965990,7190,7190,7190,7190,0
|
|
20240723,125800,335965990,7190,7190,7190,7190,17
|
|
20240723,125700,335843760,7180,7170,7180,7170,43
|
|
20240723,125600,335535440,7170,7170,7170,7170,15
|
|
20240723,125500,335427890,7170,7170,7170,7170,0
|
|
20240723,125400,335427890,7170,7170,7170,7170,45
|
|
20240723,125300,335105240,7160,7160,7160,7160,0
|
|
20240723,125200,335105240,7160,7160,7160,7160,0
|
|
20240723,125100,335105240,7160,7160,7160,7160,0
|
|
20240723,125000,335105240,7160,7160,7160,7160,0
|
|
20240723,124900,335105240,7160,7150,7160,7150,194
|
|
20240723,124800,333718130,7140,7140,7140,7140,0
|
|
20240723,124700,333718130,7140,7140,7140,7140,0
|
|
20240723,124600,333718130,7140,7140,7140,7140,0
|
|
20240723,124500,333718130,7140,7140,7140,7140,0
|
|
20240723,124400,333718130,7140,7140,7140,7140,0
|
|
20240723,124300,333718130,7140,7140,7140,7140,0
|
|
20240723,124200,333718130,7140,7140,7140,7140,0
|
|
20240723,124100,333718130,7140,7140,7140,7140,0
|
|
20240723,124000,333718130,7140,7140,7140,7140,8
|
|
20240723,123900,333661010,7120,7120,7120,7120,0
|
|
20240723,123800,333661010,7120,7120,7120,7120,142
|
|
20240723,123700,332649970,7150,7150,7150,7150,0
|
|
20240723,123600,332649970,7150,7150,7150,7150,0
|
|
20240723,123500,332649970,7150,7150,7150,7150,0
|
|
20240723,123400,332649970,7150,7150,7150,7150,0
|
|
20240723,123300,332649970,7150,7150,7150,7150,1
|
|
20240723,123200,332642820,7110,7110,7110,7110,0
|
|
20240723,123100,332642820,7110,7110,7110,7110,0
|
|
20240723,123000,332642820,7110,7110,7110,7110,0
|
|
20240723,122900,332642820,7110,7110,7110,7110,0
|
|
20240723,122800,332642820,7110,7110,7110,7110,0
|
|
20240723,122700,332642820,7110,7110,7110,7110,0
|
|
20240723,122600,332642820,7110,7110,7110,7110,0
|
|
20240723,122500,332642820,7110,7120,7120,7110,879
|
|
20240723,122400,326390170,7120,7170,7170,7120,202
|
|
20240723,122300,324951830,7120,7130,7130,7120,420
|
|
20240723,122200,321957460,7130,7130,7130,7130,0
|
|
20240723,122100,321957460,7130,7130,7130,7130,0
|
|
20240723,122000,321957460,7130,7130,7130,7130,0
|
|
20240723,121900,321957460,7130,7130,7130,7130,0
|
|
20240723,121800,321957460,7130,7150,7150,7130,281
|
|
20240723,121700,319951760,7160,7160,7160,7160,0
|
|
20240723,121600,319951760,7160,7160,7160,7160,0
|
|
20240723,121500,319951760,7160,7160,7160,7160,0
|
|
20240723,121400,319951760,7160,7160,7160,7160,233
|
|
20240723,121300,318283480,7170,7170,7170,7170,0
|
|
20240723,121200,318283480,7170,7170,7170,7170,0
|
|
20240723,121100,318283480,7170,7170,7170,7170,0
|
|
20240723,121000,318283480,7170,7170,7170,7170,0
|
|
20240723,120900,318283480,7170,7170,7170,7170,0
|
|
20240723,120800,318283480,7170,7170,7170,7170,0
|
|
20240723,120700,318283480,7170,7170,7170,7170,1000
|
|
20240723,120600,311113480,7170,7170,7170,7170,0
|
|
20240723,120500,311113480,7170,7170,7170,7170,0
|
|
20240723,120400,311113480,7170,7170,7170,7170,0
|
|
20240723,120300,311113480,7170,7170,7170,7170,0
|
|
20240723,120200,311113480,7170,7170,7170,7170,0
|
|
20240723,120100,311113480,7170,7170,7170,7170,0
|
|
20240723,120000,311113480,7170,7170,7170,7170,89
|
|
20240723,115900,310475350,7160,7160,7160,7160,0
|
|
20240723,115800,310475350,7160,7160,7160,7160,0
|
|
20240723,115700,310475350,7160,7160,7160,7160,0
|
|
20240723,115600,310475350,7160,7160,7160,7160,0
|
|
20240723,115500,310475350,7160,7160,7160,7160,0
|
|
20240723,115400,310475350,7160,7160,7160,7160,0
|
|
20240723,115300,310475350,7160,7160,7160,7160,0
|
|
20240723,115200,310475350,7160,7160,7160,7160,0
|
|
20240723,115100,310475350,7160,7160,7160,7160,0
|
|
20240723,115000,310475350,7160,7160,7160,7160,0
|
|
20240723,114900,310475350,7160,7170,7170,7160,140
|
|
20240723,114800,309472170,7170,7170,7170,7170,1233
|
|
20240723,114700,300631560,7160,7160,7160,7160,125
|
|
20240723,114600,299736560,7150,7150,7150,7150,0
|
|
20240723,114500,299736560,7150,7150,7150,7150,0
|
|
20240723,114400,299736560,7150,7150,7150,7150,7
|
|
20240723,114300,299686510,7160,7160,7160,7160,511
|
|
20240723,114200,296027750,7160,7160,7160,7160,1
|
|
20240723,114100,296020590,7160,7160,7160,7160,0
|
|
20240723,114000,296020590,7160,7160,7160,7160,0
|
|
20240723,113900,296020590,7160,7160,7160,7160,2
|
|
20240723,113800,296006270,7160,7160,7160,7160,0
|
|
20240723,113700,296006270,7160,7160,7160,7160,0
|
|
20240723,113600,296006270,7160,7160,7160,7160,0
|
|
20240723,113500,296006270,7160,7160,7160,7160,0
|
|
20240723,113400,296006270,7160,7160,7160,7160,28
|
|
20240723,113300,295805790,7160,7160,7160,7160,212
|
|
20240723,113200,294287870,7160,7160,7160,7160,260
|
|
20240723,113100,292426270,7160,7160,7160,7160,0
|
|
20240723,113000,292426270,7160,7160,7160,7160,7
|
|
20240723,112900,292376150,7160,7160,7160,7160,1
|
|
20240723,112800,292368990,7160,7160,7160,7160,0
|
|
20240723,112700,292368990,7160,7160,7160,7160,1
|
|
20240723,112600,292361830,7120,7120,7120,7120,359
|
|
20240723,112500,289805750,7160,7160,7160,7160,1
|
|
20240723,112400,289798590,7170,7150,7170,7100,11001
|
|
20240723,112300,211578640,7150,7150,7150,7150,0
|
|
20240723,112200,211578640,7150,7150,7150,7150,17
|
|
20240723,112100,211457090,7160,7160,7160,7160,0
|
|
20240723,112000,211457090,7160,7180,7180,7160,3000
|
|
20240723,111900,189967820,7190,7190,7190,7190,0
|
|
20240723,111800,189967820,7190,7200,7200,7190,641
|
|
20240723,111700,185353660,7210,7210,7210,7210,0
|
|
20240723,111600,185353660,7210,7210,7210,7210,0
|
|
20240723,111500,185353660,7210,7210,7210,7210,0
|
|
20240723,111400,185353660,7210,7210,7210,7210,0
|
|
20240723,111300,185353660,7210,7210,7210,7210,0
|
|
20240723,111200,185353660,7210,7210,7210,7210,0
|
|
20240723,111100,185353660,7210,7210,7210,7210,40
|
|
20240723,111000,185065260,7200,7200,7200,7200,0
|
|
20240723,110900,185065260,7200,7200,7200,7200,433
|
|
20240723,110800,181947660,7190,7190,7190,7190,500
|
|
20240723,110700,178352660,7180,7180,7180,7180,418
|
|
20240723,110600,175351420,7180,7180,7180,7180,387
|
|
20240723,110500,172572760,7180,7180,7180,7180,500
|
|
20240723,110400,168982760,7190,7190,7190,7190,0
|
|
20240723,110300,168982760,7190,7190,7190,7190,0
|
|
20240723,110200,168982760,7190,7190,7190,7190,133
|
|
20240723,110100,168026490,7190,7190,7190,7190,300
|
|
20240723,110000,165869490,7190,7190,7190,7190,1
|
|
20240723,105900,165862300,7190,7190,7190,7190,0
|
|
20240723,105800,165862300,7190,7190,7190,7190,90
|
|
20240723,105700,165215200,7190,7190,7190,7190,0
|
|
20240723,105600,165215200,7190,7190,7190,7190,0
|
|
20240723,105500,165215200,7190,7190,7190,7190,0
|
|
20240723,105400,165215200,7190,7190,7190,7190,15
|
|
20240723,105300,165107350,7190,7190,7190,7190,0
|
|
20240723,105200,165107350,7190,7190,7190,7190,0
|
|
20240723,105100,165107350,7190,7190,7190,7190,0
|
|
20240723,105000,165107350,7190,7190,7190,7190,0
|
|
20240723,104900,165107350,7190,7190,7190,7190,0
|
|
20240723,104800,165107350,7190,7190,7190,7190,0
|
|
20240723,104700,165107350,7190,7190,7190,7190,0
|
|
20240723,104600,165107350,7190,7190,7190,7190,0
|
|
20240723,104500,165107350,7190,7190,7190,7190,0
|
|
20240723,104400,165107350,7190,7190,7190,7170,12
|
|
20240723,104300,165021270,7170,7170,7170,7170,0
|
|
20240723,104200,165021270,7170,7190,7190,7170,2034
|
|
20240723,104100,150419720,7180,7180,7180,7180,52
|
|
20240723,104000,150046360,7180,7180,7180,7180,0
|
|
20240723,103900,150046360,7180,7190,7190,7180,2
|
|
20240723,103800,150031990,7180,7190,7190,7180,441
|
|
20240723,103700,146863590,7190,7190,7190,7190,0
|
|
20240723,103600,146863590,7190,7190,7190,7190,0
|
|
20240723,103500,146863590,7190,7190,7190,7190,15
|
|
20240723,103400,146755740,7180,7190,7190,7180,1870
|
|
20240723,103300,133323250,7190,7190,7190,7190,0
|
|
20240723,103200,133323250,7190,7220,7220,7190,131
|
|
20240723,103100,132380430,7220,7220,7220,7220,0
|
|
20240723,103000,132380430,7220,7220,7220,7220,34
|
|
20240723,102900,132134950,7230,7230,7230,7230,1
|
|
20240723,102800,132127720,7220,7210,7220,7210,1972
|
|
20240723,102700,117891380,7200,7200,7200,7200,1251
|
|
20240723,102600,108884180,7200,7220,7220,7200,157
|
|
20240723,102500,107753640,7230,7230,7230,7230,0
|
|
20240723,102400,107753640,7230,7230,7230,7230,0
|
|
20240723,102300,107753640,7230,7230,7230,7230,0
|
|
20240723,102200,107753640,7230,7210,7230,7180,401
|
|
20240723,102100,104868280,7220,7220,7220,7220,141
|
|
20240723,102000,103850260,7250,7250,7250,7250,0
|
|
20240723,101900,103850260,7250,7250,7250,7250,0
|
|
20240723,101800,103850260,7250,7250,7250,7250,0
|
|
20240723,101700,103850260,7250,7250,7250,7250,30
|
|
20240723,101600,103632760,7250,7250,7250,7250,0
|
|
20240723,101500,103632760,7250,7250,7250,7250,0
|
|
20240723,101400,103632760,7250,7250,7250,7250,276
|
|
20240723,101300,101631760,7250,7250,7250,7250,1
|
|
20240723,101200,101624510,7250,7250,7250,7250,3
|
|
20240723,101100,101602760,7250,7250,7250,7250,1
|
|
20240723,101000,101595510,7200,7200,7200,7200,0
|
|
20240723,100900,101595510,7200,7200,7200,7200,0
|
|
20240723,100800,101595510,7200,7200,7200,7200,0
|
|
20240723,100700,101595510,7200,7200,7200,7200,0
|
|
20240723,100600,101595510,7200,7200,7200,7200,1075
|
|
20240723,100500,93855510,7200,7200,7200,7200,297
|
|
20240723,100400,91717110,7200,7200,7200,7200,32
|
|
20240723,100300,91486710,7200,7200,7200,7200,28
|
|
20240723,100200,91285110,7200,7200,7200,7200,611
|
|
20240723,100100,86885910,7200,7200,7200,7200,1
|
|
20240723,100000,86878710,7190,7230,7230,7190,3556
|
|
20240723,095900,61300410,7200,7260,7260,7200,3789
|
|
20240723,095800,33987920,7270,7230,7270,7230,53
|
|
20240723,095700,33604610,7270,7230,7270,7230,101
|
|
20240723,095600,32874340,7240,7240,7240,7240,0
|
|
20240723,095500,32874340,7240,7240,7240,7240,2
|
|
20240723,095400,32859860,7230,7230,7230,7230,40
|
|
20240723,095300,32570660,7230,7230,7230,7230,200
|
|
20240723,095200,31124660,7240,7240,7240,7240,26
|
|
20240723,095100,30936420,7240,7240,7240,7240,0
|
|
20240723,095000,30936420,7240,7240,7240,7240,0
|
|
20240723,094900,30936420,7240,7240,7240,7240,0
|
|
20240723,094800,30936420,7240,7240,7240,7240,341
|
|
20240723,094700,28467580,7240,7240,7240,7240,0
|
|
20240723,094600,28467580,7240,7240,7240,7240,0
|
|
20240723,094500,28467580,7240,7240,7240,7240,0
|
|
20240723,094400,28467580,7240,7240,7240,7240,0
|
|
20240723,094300,28467580,7240,7240,7240,7240,0
|
|
20240723,094200,28467580,7240,7240,7240,7240,0
|
|
20240723,094100,28467580,7240,7240,7240,7240,0
|
|
20240723,094000,28467580,7240,7240,7240,7240,0
|
|
20240723,093900,28467580,7240,7240,7240,7240,0
|
|
20240723,093800,28467580,7240,7240,7240,7240,45
|
|
20240723,093700,28141780,7240,7240,7240,7240,0
|
|
20240723,093600,28141780,7240,7240,7240,7240,0
|
|
20240723,093500,28141780,7240,7240,7240,7240,180
|
|
20240723,093400,26838580,7230,7210,7230,7210,81
|
|
20240723,093300,26252970,7210,7210,7210,7210,75
|
|
20240723,093200,25712220,7220,7220,7220,7220,0
|
|
20240723,093100,25712220,7220,7220,7220,7220,0
|
|
20240723,093000,25712220,7220,7220,7220,7220,23
|
|
20240723,092900,25546160,7220,7220,7220,7220,161
|
|
20240723,092800,24383740,7220,7220,7220,7220,200
|
|
20240723,092700,22939740,7230,7230,7230,7230,39
|
|
20240723,092600,22657770,7230,7230,7230,7230,0
|
|
20240723,092500,22657770,7230,7230,7230,7230,20
|
|
20240723,092400,22513170,7230,7230,7230,7230,11
|
|
20240723,092300,22433640,7230,7230,7230,7230,63
|
|
20240723,092200,21978150,7230,7230,7230,7230,0
|
|
20240723,092100,21978150,7230,7220,7230,7220,2
|
|
20240723,092000,21963700,7220,7230,7230,7220,8
|
|
20240723,091900,21905910,7240,7240,7240,7240,98
|
|
20240723,091800,21196390,7240,7240,7240,7240,0
|
|
20240723,091700,21196390,7240,7240,7240,7240,1
|
|
20240723,091600,21189150,7250,7300,7300,7250,21
|
|
20240723,091500,21036340,7300,7300,7300,7300,0
|
|
20240723,091400,21036340,7300,7300,7300,7300,1
|
|
20240723,091300,21029040,7290,7290,7290,7290,121
|
|
20240723,091200,20146950,7290,7280,7290,7280,52
|
|
20240723,091100,19768360,7270,7270,7270,7270,39
|
|
20240723,091000,19484830,7280,7280,7280,7280,0
|
|
20240723,090900,19484830,7280,7280,7280,7280,0
|
|
20240723,090800,19484830,7280,7280,7280,7280,0
|
|
20240723,090700,19484830,7280,7240,7280,7240,171
|
|
20240723,090600,18245190,7230,7200,7230,7200,500
|
|
20240723,090500,14638530,7220,7220,7220,7220,0
|
|
20240723,090400,14638530,7220,7250,7250,7220,45
|
|
20240723,090300,14313600,7220,7220,7220,7220,5
|
|
20240723,090200,14277500,7220,7220,7220,7220,380
|
|
20240723,090100,11533900,7240,7220,7240,7220,100
|
|
20240723,090000,10810720,7220,7190,7220,7190,1472
|