681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201800,144691750,6800,6800,6800,6800,385
|
|
20240723,201700,144691750,6800,6800,6800,6800,0
|
|
20240723,201600,144691750,6800,6800,6800,6800,0
|
|
20240723,201500,144691750,6800,6800,6800,6800,0
|
|
20240723,201400,144691750,6800,6800,6800,6800,0
|
|
20240723,201300,144691750,6800,6800,6800,6800,0
|
|
20240723,201200,144691750,6800,6800,6800,6800,0
|
|
20240723,201100,144691750,6800,6800,6800,6800,0
|
|
20240723,201000,144691750,6800,6800,6800,6800,0
|
|
20240723,200900,144691750,6800,6800,6800,6800,0
|
|
20240723,200800,144691750,6800,6800,6800,6800,0
|
|
20240723,200700,144691750,6800,6800,6800,6800,0
|
|
20240723,200600,144691750,6800,6800,6800,6800,0
|
|
20240723,200500,144691750,6800,6800,6800,6800,0
|
|
20240723,200400,144691750,6800,6800,6800,6800,0
|
|
20240723,200300,144691750,6800,6800,6800,6800,0
|
|
20240723,200200,144691750,6800,6800,6800,6800,0
|
|
20240723,200100,144691750,6800,6800,6800,6800,0
|
|
20240723,200000,144691750,6800,6800,6800,6800,0
|
|
20240723,195900,144691750,6800,6800,6800,6800,0
|
|
20240723,195800,144691750,6800,6800,6800,6800,0
|
|
20240723,195700,144691750,6800,6800,6800,6800,0
|
|
20240723,195600,144691750,6800,6800,6800,6800,0
|
|
20240723,195500,144691750,6800,6800,6800,6800,0
|
|
20240723,195400,144691750,6800,6800,6800,6800,0
|
|
20240723,195300,144691750,6800,6800,6800,6800,0
|
|
20240723,195200,144691750,6800,6800,6800,6800,0
|
|
20240723,195100,144691750,6800,6800,6800,6800,0
|
|
20240723,195000,144691750,6800,6800,6800,6800,0
|
|
20240723,194900,144691750,6800,6800,6800,6800,0
|
|
20240723,194800,144691750,6800,6800,6800,6800,385
|
|
20240723,194700,144691750,6800,6800,6800,6800,0
|
|
20240723,194600,144691750,6800,6800,6800,6800,0
|
|
20240723,194500,144691750,6800,6800,6800,6800,0
|
|
20240723,194400,144691750,6800,6800,6800,6800,0
|
|
20240723,194300,144691750,6800,6800,6800,6800,0
|
|
20240723,194200,144691750,6800,6800,6800,6800,0
|
|
20240723,194100,144691750,6800,6800,6800,6800,0
|
|
20240723,194000,144691750,6800,6800,6800,6800,0
|
|
20240723,193900,144691750,6800,6800,6800,6800,0
|
|
20240723,193800,144691750,6800,6800,6800,6800,0
|
|
20240723,193700,144691750,6800,6800,6800,6800,0
|
|
20240723,193600,144691750,6800,6800,6800,6800,0
|
|
20240723,193500,144691750,6800,6800,6800,6800,0
|
|
20240723,193400,144691750,6800,6800,6800,6800,0
|
|
20240723,193300,144691750,6800,6800,6800,6800,0
|
|
20240723,193200,144691750,6800,6800,6800,6800,0
|
|
20240723,193100,144691750,6800,6800,6800,6800,0
|
|
20240723,193000,144691750,6800,6800,6800,6800,0
|
|
20240723,192900,144691750,6800,6800,6800,6800,0
|
|
20240723,192800,144691750,6800,6800,6800,6800,0
|
|
20240723,192700,144691750,6800,6800,6800,6800,0
|
|
20240723,192600,144691750,6800,6800,6800,6800,0
|
|
20240723,192500,144691750,6800,6800,6800,6800,0
|
|
20240723,192400,144691750,6800,6800,6800,6800,0
|
|
20240723,192300,144691750,6800,6800,6800,6800,0
|
|
20240723,192200,144691750,6800,6800,6800,6800,0
|
|
20240723,192100,144691750,6800,6800,6800,6800,0
|
|
20240723,192000,144691750,6800,6800,6800,6800,0
|
|
20240723,191900,144691750,6800,6800,6800,6800,0
|
|
20240723,191800,144691750,6800,6800,6800,6800,385
|
|
20240723,191700,144691750,6800,6800,6800,6800,0
|
|
20240723,191600,144691750,6800,6800,6800,6800,0
|
|
20240723,191500,144691750,6800,6800,6800,6800,0
|
|
20240723,191400,144691750,6800,6800,6800,6800,0
|
|
20240723,191300,144691750,6800,6800,6800,6800,0
|
|
20240723,191200,144691750,6800,6800,6800,6800,0
|
|
20240723,191100,144691750,6800,6800,6800,6800,0
|
|
20240723,191000,144691750,6800,6800,6800,6800,0
|
|
20240723,190900,144691750,6800,6800,6800,6800,0
|
|
20240723,190800,144691750,6800,6800,6800,6800,0
|
|
20240723,190700,144691750,6800,6800,6800,6800,0
|
|
20240723,190600,144691750,6800,6800,6800,6800,0
|
|
20240723,190500,144691750,6800,6800,6800,6800,0
|
|
20240723,190400,144691750,6800,6800,6800,6800,0
|
|
20240723,190300,144691750,6800,6800,6800,6800,0
|
|
20240723,190200,144691750,6800,6800,6800,6800,0
|
|
20240723,190100,144691750,6800,6800,6800,6800,0
|
|
20240723,190000,144691750,6800,6800,6800,6800,0
|
|
20240723,185900,144691750,6800,6800,6800,6800,0
|
|
20240723,185800,144691750,6800,6800,6800,6800,0
|
|
20240723,185700,144691750,6800,6800,6800,6800,0
|
|
20240723,185600,144691750,6800,6800,6800,6800,0
|
|
20240723,185500,144691750,6800,6800,6800,6800,0
|
|
20240723,185400,144691750,6800,6800,6800,6800,0
|
|
20240723,185300,144691750,6800,6800,6800,6800,0
|
|
20240723,185200,144691750,6800,6800,6800,6800,0
|
|
20240723,185100,144691750,6800,6800,6800,6800,0
|
|
20240723,185000,144691750,6800,6800,6800,6800,0
|
|
20240723,184900,144691750,6800,6800,6800,6800,0
|
|
20240723,184800,144691750,6800,6800,6800,6800,385
|
|
20240723,184700,144691750,6800,6800,6800,6800,0
|
|
20240723,184600,144691750,6800,6800,6800,6800,0
|
|
20240723,184500,144691750,6800,6800,6800,6800,0
|
|
20240723,184400,144691750,6800,6800,6800,6800,0
|
|
20240723,184300,144691750,6800,6800,6800,6800,0
|
|
20240723,184200,144691750,6800,6800,6800,6800,0
|
|
20240723,184100,144691750,6800,6800,6800,6800,0
|
|
20240723,184000,144691750,6800,6800,6800,6800,0
|
|
20240723,183900,144691750,6800,6800,6800,6800,0
|
|
20240723,183800,144691750,6800,6800,6800,6800,0
|
|
20240723,183700,144691750,6800,6800,6800,6800,0
|
|
20240723,183600,144691750,6800,6800,6800,6800,0
|
|
20240723,183500,144691750,6800,6800,6800,6800,0
|
|
20240723,183400,144691750,6800,6800,6800,6800,0
|
|
20240723,183300,144691750,6800,6800,6800,6800,0
|
|
20240723,183200,144691750,6800,6800,6800,6800,0
|
|
20240723,183100,144691750,6800,6800,6800,6800,0
|
|
20240723,183000,144691750,6800,6800,6800,6800,0
|
|
20240723,182900,144691750,6800,6800,6800,6800,0
|
|
20240723,182800,144691750,6800,6800,6800,6800,0
|
|
20240723,182700,144691750,6800,6800,6800,6800,0
|
|
20240723,182600,144691750,6800,6800,6800,6800,0
|
|
20240723,182500,144691750,6800,6800,6800,6800,0
|
|
20240723,182400,144691750,6800,6800,6800,6800,0
|
|
20240723,182300,144691750,6800,6800,6800,6800,0
|
|
20240723,182200,144691750,6800,6800,6800,6800,0
|
|
20240723,182100,144691750,6800,6800,6800,6800,0
|
|
20240723,182000,144691750,6800,6800,6800,6800,0
|
|
20240723,181900,144691750,6800,6800,6800,6800,0
|
|
20240723,181800,144691750,6800,6800,6800,6800,385
|
|
20240723,181700,144691750,6800,6800,6800,6800,0
|
|
20240723,181600,144691750,6800,6800,6800,6800,0
|
|
20240723,181500,144691750,6800,6800,6800,6800,0
|
|
20240723,181400,144691750,6800,6800,6800,6800,0
|
|
20240723,181300,144691750,6800,6800,6800,6800,0
|
|
20240723,181200,144691750,6800,6800,6800,6800,0
|
|
20240723,181100,144691750,6800,6800,6800,6800,0
|
|
20240723,181000,144691750,6800,6800,6800,6800,0
|
|
20240723,180900,144691750,6800,6800,6800,6800,0
|
|
20240723,180800,144691750,6800,6800,6800,6800,0
|
|
20240723,180700,144691750,6800,6800,6800,6800,0
|
|
20240723,180600,144691750,6800,6800,6800,6800,0
|
|
20240723,180500,144691750,6800,6800,6800,6800,0
|
|
20240723,180400,144691750,6800,6800,6800,6800,0
|
|
20240723,180300,144691750,6800,6800,6800,6800,0
|
|
20240723,180200,144691750,6800,6800,6800,6800,0
|
|
20240723,180100,144691750,6800,6800,6800,6800,0
|
|
20240723,180000,144691750,6800,6800,6800,6800,0
|
|
20240723,175900,144691750,6800,6800,6800,6800,0
|
|
20240723,175800,144691750,6800,6800,6800,6800,0
|
|
20240723,175700,144691750,6800,6800,6800,6800,0
|
|
20240723,175600,144691750,6800,6800,6800,6800,0
|
|
20240723,175500,144691750,6800,6800,6800,6800,0
|
|
20240723,175400,144691750,6800,6800,6800,6800,0
|
|
20240723,175300,144691750,6800,6800,6800,6800,0
|
|
20240723,175200,144691750,6800,6800,6800,6800,0
|
|
20240723,175100,144691750,6800,6800,6800,6800,0
|
|
20240723,175000,144691750,6800,6800,6800,6800,0
|
|
20240723,174900,144691750,6800,6800,6800,6800,0
|
|
20240723,174800,144691750,6800,6800,6800,6800,385
|
|
20240723,174700,144691750,6800,6800,6800,6800,0
|
|
20240723,174600,144691750,6800,6800,6800,6800,0
|
|
20240723,174500,144691750,6800,6800,6800,6800,0
|
|
20240723,174400,144691750,6800,6800,6800,6800,0
|
|
20240723,174300,144691750,6800,6800,6800,6800,0
|
|
20240723,174200,144691750,6800,6800,6800,6800,0
|
|
20240723,174100,144691750,6800,6800,6800,6800,0
|
|
20240723,174000,144691750,6800,6800,6800,6800,0
|
|
20240723,173900,144691750,6800,6800,6800,6800,0
|
|
20240723,173800,144691750,6800,6800,6800,6800,0
|
|
20240723,173700,144691750,6800,6800,6800,6800,0
|
|
20240723,173600,144691750,6800,6800,6800,6800,0
|
|
20240723,173500,144691750,6800,6800,6800,6800,0
|
|
20240723,173400,144691750,6800,6800,6800,6800,0
|
|
20240723,173300,144691750,6800,6800,6800,6800,0
|
|
20240723,173200,144691750,6800,6800,6800,6800,0
|
|
20240723,173100,144691750,6800,6800,6800,6800,0
|
|
20240723,173000,144691750,6800,6800,6800,6800,0
|
|
20240723,172900,144691750,6800,6800,6800,6800,0
|
|
20240723,172800,144691750,6800,6800,6800,6800,0
|
|
20240723,172700,144691750,6800,6800,6800,6800,0
|
|
20240723,172600,144691750,6800,6800,6800,6800,0
|
|
20240723,172500,144691750,6800,6800,6800,6800,0
|
|
20240723,172400,144691750,6800,6800,6800,6800,0
|
|
20240723,172300,144691750,6800,6800,6800,6800,0
|
|
20240723,172200,144691750,6800,6800,6800,6800,0
|
|
20240723,172100,144691750,6800,6800,6800,6800,0
|
|
20240723,172000,144691750,6800,6800,6800,6800,0
|
|
20240723,171900,144691750,6800,6800,6800,6800,0
|
|
20240723,171800,144691750,6800,6800,6800,6800,385
|
|
20240723,171700,144691750,6800,6800,6800,6800,0
|
|
20240723,171600,144691750,6800,6800,6800,6800,0
|
|
20240723,171500,144691750,6800,6800,6800,6800,0
|
|
20240723,171400,144691750,6800,6800,6800,6800,0
|
|
20240723,171300,144691750,6800,6800,6800,6800,0
|
|
20240723,171200,144691750,6800,6800,6800,6800,0
|
|
20240723,171100,144691750,6800,6800,6800,6800,0
|
|
20240723,171000,144691750,6800,6800,6800,6800,0
|
|
20240723,170900,144691750,6800,6800,6800,6800,0
|
|
20240723,170800,144691750,6800,6800,6800,6800,0
|
|
20240723,170700,144691750,6800,6800,6800,6800,0
|
|
20240723,170600,144691750,6800,6800,6800,6800,0
|
|
20240723,170500,144691750,6800,6800,6800,6800,0
|
|
20240723,170400,144691750,6800,6800,6800,6800,0
|
|
20240723,170300,144691750,6800,6800,6800,6800,0
|
|
20240723,170200,144691750,6800,6800,6800,6800,0
|
|
20240723,170100,144691750,6800,6800,6800,6800,0
|
|
20240723,170000,144691750,6800,6800,6800,6800,0
|
|
20240723,165900,144691750,6800,6800,6800,6800,0
|
|
20240723,165800,144691750,6800,6800,6800,6800,0
|
|
20240723,165700,144691750,6800,6800,6800,6800,0
|
|
20240723,165600,144691750,6800,6800,6800,6800,0
|
|
20240723,165500,144691750,6800,6800,6800,6800,0
|
|
20240723,165400,144691750,6800,6800,6800,6800,0
|
|
20240723,165300,144691750,6800,6800,6800,6800,0
|
|
20240723,165200,144691750,6800,6800,6800,6800,0
|
|
20240723,165100,144691750,6800,6800,6800,6800,0
|
|
20240723,165000,144691750,6800,6800,6800,6800,0
|
|
20240723,164900,144691750,6800,6800,6800,6800,0
|
|
20240723,164800,144691750,6800,6800,6800,6800,385
|
|
20240723,164700,144691750,6800,6800,6800,6800,0
|
|
20240723,164600,144691750,6800,6800,6800,6800,0
|
|
20240723,164500,144691750,6800,6800,6800,6800,0
|
|
20240723,164400,144691750,6800,6800,6800,6800,0
|
|
20240723,164300,144691750,6800,6800,6800,6800,0
|
|
20240723,164200,144691750,6800,6800,6800,6800,0
|
|
20240723,164100,144691750,6800,6800,6800,6800,0
|
|
20240723,164000,144691750,6800,6800,6800,6800,0
|
|
20240723,163900,144691750,6800,6800,6800,6800,0
|
|
20240723,163800,144691750,6800,6800,6800,6800,0
|
|
20240723,163700,144691750,6800,6800,6800,6800,0
|
|
20240723,163600,144691750,6800,6800,6800,6800,0
|
|
20240723,163500,144691750,6800,6800,6800,6800,0
|
|
20240723,163400,144691750,6800,6800,6800,6800,0
|
|
20240723,163300,144691750,6800,6800,6800,6800,0
|
|
20240723,163200,144691750,6800,6800,6800,6800,0
|
|
20240723,163100,144691750,6800,6800,6800,6800,0
|
|
20240723,163000,144691750,6800,6800,6800,6800,0
|
|
20240723,162900,144691750,6800,6800,6800,6800,0
|
|
20240723,162800,144691750,6800,6800,6800,6800,0
|
|
20240723,162700,144691750,6800,6800,6800,6800,0
|
|
20240723,162600,144691750,6800,6800,6800,6800,0
|
|
20240723,162500,144691750,6800,6800,6800,6800,0
|
|
20240723,162400,144691750,6800,6800,6800,6800,0
|
|
20240723,162300,144691750,6800,6800,6800,6800,0
|
|
20240723,162200,144691750,6800,6800,6800,6800,0
|
|
20240723,162100,144691750,6800,6800,6800,6800,0
|
|
20240723,162000,144691750,6800,6800,6800,6800,0
|
|
20240723,161900,144691750,6800,6800,6800,6800,0
|
|
20240723,161800,144691750,6800,6800,6800,6800,385
|
|
20240723,161700,144691750,6800,6800,6800,6800,0
|
|
20240723,161600,144691750,6800,6800,6800,6800,0
|
|
20240723,161500,144691750,6800,6800,6800,6800,0
|
|
20240723,161400,144691750,6800,6800,6800,6800,0
|
|
20240723,161300,144691750,6800,6800,6800,6800,0
|
|
20240723,161200,144691750,6800,6800,6800,6800,0
|
|
20240723,161100,144691750,6800,6800,6800,6800,0
|
|
20240723,161000,144691750,6800,6800,6800,6800,0
|
|
20240723,160900,144691750,6800,6800,6800,6800,0
|
|
20240723,160800,144691750,6800,6800,6800,6800,0
|
|
20240723,160700,144691750,6800,6800,6800,6800,0
|
|
20240723,160600,144691750,6800,6800,6800,6800,0
|
|
20240723,160500,144691750,6800,6800,6800,6800,0
|
|
20240723,160400,144691750,6800,6800,6800,6800,0
|
|
20240723,160300,144691750,6800,6800,6800,6800,0
|
|
20240723,160200,144691750,6800,6800,6800,6800,0
|
|
20240723,160100,144691750,6800,6800,6800,6800,0
|
|
20240723,160000,144691750,6800,6800,6800,6800,0
|
|
20240723,155900,144691750,6800,6800,6800,6800,0
|
|
20240723,155800,144691750,6800,6800,6800,6800,0
|
|
20240723,155700,144691750,6800,6800,6800,6800,0
|
|
20240723,155600,144691750,6800,6800,6800,6800,0
|
|
20240723,155500,144691750,6800,6800,6800,6800,0
|
|
20240723,155400,144691750,6800,6800,6800,6800,0
|
|
20240723,155300,144691750,6800,6800,6800,6800,0
|
|
20240723,155200,144691750,6800,6800,6800,6800,0
|
|
20240723,155100,144691750,6800,6800,6800,6800,0
|
|
20240723,155000,144691750,6800,6800,6800,6800,0
|
|
20240723,154900,144691750,6800,6800,6800,6800,0
|
|
20240723,154800,144691750,6800,6800,6800,6800,385
|
|
20240723,154700,144691750,6800,6800,6800,6800,0
|
|
20240723,154600,144691750,6800,6800,6800,6800,0
|
|
20240723,154500,144691750,6800,6800,6800,6800,0
|
|
20240723,154400,144691750,6800,6800,6800,6800,0
|
|
20240723,154300,144691750,6800,6800,6800,6800,0
|
|
20240723,154200,144691750,6800,6800,6800,6800,0
|
|
20240723,154100,144691750,6800,6800,6800,6800,0
|
|
20240723,154000,144691750,6800,6800,6800,6800,0
|
|
20240723,153900,144691750,6800,6800,6800,6800,0
|
|
20240723,153800,144691750,6800,6800,6800,6800,0
|
|
20240723,153700,144691750,6800,6800,6800,6800,0
|
|
20240723,153600,144691750,6800,6800,6800,6800,0
|
|
20240723,153500,144691750,6800,6800,6800,6800,0
|
|
20240723,153400,144691750,6800,6800,6800,6800,0
|
|
20240723,153300,144691750,6800,6800,6800,6800,0
|
|
20240723,153200,144691750,6800,6800,6800,6800,0
|
|
20240723,153100,144691750,6800,6800,6800,6800,0
|
|
20240723,153000,144691750,6800,6800,6800,6800,385
|
|
20240723,152900,142073750,6790,6790,6790,6790,0
|
|
20240723,152800,142073750,6790,6790,6790,6790,0
|
|
20240723,152700,142073750,6790,6790,6790,6790,0
|
|
20240723,152600,142073750,6790,6790,6790,6790,0
|
|
20240723,152500,142073750,6790,6790,6790,6790,0
|
|
20240723,152400,142073750,6790,6790,6790,6790,0
|
|
20240723,152300,142073750,6790,6790,6790,6790,0
|
|
20240723,152200,142073750,6790,6790,6790,6790,0
|
|
20240723,152100,142073750,6790,6790,6790,6790,0
|
|
20240723,152000,142073750,6790,6790,6790,6790,0
|
|
20240723,151900,142073750,6790,6750,6790,6740,265
|
|
20240723,151800,140278850,6750,6750,6750,6750,0
|
|
20240723,151700,140278850,6750,6750,6750,6750,64
|
|
20240723,151600,139846850,6750,6750,6750,6750,0
|
|
20240723,151500,139846850,6750,6780,6780,6750,1004
|
|
20240723,151400,133068380,6780,6770,6780,6770,118
|
|
20240723,151300,132268350,6770,6770,6770,6770,112
|
|
20240723,151200,131510110,6760,6760,6760,6760,1
|
|
20240723,151100,131503350,6760,6760,6760,6760,1
|
|
20240723,151000,131496590,6760,6760,6760,6760,0
|
|
20240723,150900,131496590,6760,6760,6760,6760,1
|
|
20240723,150800,131489830,6760,6770,6770,6740,2201
|
|
20240723,150700,116647660,6770,6770,6770,6770,0
|
|
20240723,150600,116647660,6770,6770,6770,6770,1
|
|
20240723,150500,116640890,6760,6760,6760,6760,2
|
|
20240723,150400,116627370,6760,6760,6760,6760,0
|
|
20240723,150300,116627370,6760,6760,6760,6760,1
|
|
20240723,150200,116620610,6760,6760,6760,6760,1
|
|
20240723,150100,116613850,6770,6770,6770,6770,0
|
|
20240723,150000,116613850,6770,6770,6770,6770,0
|
|
20240723,145900,116613850,6770,6770,6770,6770,1
|
|
20240723,145800,116607080,6780,6770,6780,6770,15
|
|
20240723,145700,116505470,6760,6750,6770,6750,185
|
|
20240723,145600,115253330,6760,6760,6760,6760,1
|
|
20240723,145500,115246570,6760,6760,6760,6760,0
|
|
20240723,145400,115246570,6760,6760,6760,6760,1
|
|
20240723,145300,115239810,6760,6760,6760,6760,1
|
|
20240723,145200,115233050,6760,6760,6760,6760,0
|
|
20240723,145100,115233050,6760,6770,6770,6760,6
|
|
20240723,145000,115192440,6760,6760,6760,6760,1
|
|
20240723,144900,115185680,6770,6770,6770,6770,97
|
|
20240723,144800,114528990,6760,6760,6760,6760,1
|
|
20240723,144700,114522230,6760,6760,6760,6760,1
|
|
20240723,144600,114515470,6760,6760,6760,6760,0
|
|
20240723,144500,114515470,6760,6760,6760,6760,1
|
|
20240723,144400,114508710,6760,6760,6760,6760,1
|
|
20240723,144300,114501950,6770,6770,6770,6770,26
|
|
20240723,144200,114325930,6750,6750,6750,6750,0
|
|
20240723,144100,114325930,6750,6750,6750,6750,0
|
|
20240723,144000,114325930,6750,6750,6750,6750,0
|
|
20240723,143900,114325930,6750,6750,6750,6750,0
|
|
20240723,143800,114325930,6750,6750,6750,6750,0
|
|
20240723,143700,114325930,6750,6760,6760,6750,15
|
|
20240723,143600,114224540,6770,6770,6770,6770,0
|
|
20240723,143500,114224540,6770,6770,6770,6770,0
|
|
20240723,143400,114224540,6770,6770,6770,6770,0
|
|
20240723,143300,114224540,6770,6770,6770,6770,0
|
|
20240723,143200,114224540,6770,6770,6770,6770,0
|
|
20240723,143100,114224540,6770,6770,6770,6770,0
|
|
20240723,143000,114224540,6770,6770,6770,6770,0
|
|
20240723,142900,114224540,6770,6770,6770,6770,0
|
|
20240723,142800,114224540,6770,6770,6770,6770,0
|
|
20240723,142700,114224540,6770,6770,6770,6770,0
|
|
20240723,142600,114224540,6770,6770,6770,6770,0
|
|
20240723,142500,114224540,6770,6770,6770,6770,0
|
|
20240723,142400,114224540,6770,6770,6770,6770,0
|
|
20240723,142300,114224540,6770,6770,6770,6770,0
|
|
20240723,142200,114224540,6770,6770,6770,6770,0
|
|
20240723,142100,114224540,6770,6770,6770,6770,2
|
|
20240723,142000,114211000,6770,6770,6770,6770,0
|
|
20240723,141900,114211000,6770,6770,6770,6770,0
|
|
20240723,141800,114211000,6770,6770,6770,6770,0
|
|
20240723,141700,114211000,6770,6770,6770,6770,0
|
|
20240723,141600,114211000,6770,6770,6770,6770,0
|
|
20240723,141500,114211000,6770,6770,6770,6770,0
|
|
20240723,141400,114211000,6770,6770,6770,6770,6
|
|
20240723,141300,114170380,6750,6750,6750,6750,0
|
|
20240723,141200,114170380,6750,6750,6750,6750,0
|
|
20240723,141100,114170380,6750,6750,6750,6750,0
|
|
20240723,141000,114170380,6750,6750,6750,6750,0
|
|
20240723,140900,114170380,6750,6750,6750,6750,0
|
|
20240723,140800,114170380,6750,6750,6750,6750,0
|
|
20240723,140700,114170380,6750,6750,6750,6750,296
|
|
20240723,140600,112172380,6740,6740,6740,6740,0
|
|
20240723,140500,112172380,6740,6740,6740,6740,0
|
|
20240723,140400,112172380,6740,6740,6740,6740,0
|
|
20240723,140300,112172380,6740,6740,6740,6740,0
|
|
20240723,140200,112172380,6740,6740,6740,6740,0
|
|
20240723,140100,112172380,6740,6740,6740,6740,0
|
|
20240723,140000,112172380,6740,6740,6740,6740,0
|
|
20240723,135900,112172380,6740,6740,6740,6740,0
|
|
20240723,135800,112172380,6740,6740,6740,6740,0
|
|
20240723,135700,112172380,6740,6740,6740,6740,0
|
|
20240723,135600,112172380,6740,6740,6740,6740,0
|
|
20240723,135500,112172380,6740,6740,6740,6740,0
|
|
20240723,135400,112172380,6740,6740,6740,6740,189
|
|
20240723,135300,110898520,6740,6740,6740,6740,0
|
|
20240723,135200,110898520,6740,6740,6740,6740,48
|
|
20240723,135100,110575000,6770,6770,6770,6770,0
|
|
20240723,135000,110575000,6770,6770,6770,6770,0
|
|
20240723,134900,110575000,6770,6770,6770,6770,0
|
|
20240723,134800,110575000,6770,6770,6770,6770,0
|
|
20240723,134700,110575000,6770,6770,6770,6770,0
|
|
20240723,134600,110575000,6770,6770,6770,6770,0
|
|
20240723,134500,110575000,6770,6770,6770,6770,0
|
|
20240723,134400,110575000,6770,6770,6770,6770,0
|
|
20240723,134300,110575000,6770,6770,6770,6770,0
|
|
20240723,134200,110575000,6770,6770,6770,6770,5
|
|
20240723,134100,110541150,6760,6760,6760,6760,0
|
|
20240723,134000,110541150,6760,6760,6760,6760,0
|
|
20240723,133900,110541150,6760,6760,6760,6760,0
|
|
20240723,133800,110541150,6760,6760,6760,6760,0
|
|
20240723,133700,110541150,6760,6760,6760,6760,0
|
|
20240723,133600,110541150,6760,6760,6760,6760,0
|
|
20240723,133500,110541150,6760,6760,6760,6760,0
|
|
20240723,133400,110541150,6760,6760,6760,6760,0
|
|
20240723,133300,110541150,6760,6760,6760,6760,1
|
|
20240723,133200,110534390,6760,6760,6760,6760,0
|
|
20240723,133100,110534390,6760,6760,6760,6760,3
|
|
20240723,133000,110514110,6760,6760,6760,6760,0
|
|
20240723,132900,110514110,6760,6760,6760,6760,0
|
|
20240723,132800,110514110,6760,6750,6760,6740,42
|
|
20240723,132700,110230970,6760,6760,6760,6760,1
|
|
20240723,132600,110224210,6760,6760,6760,6760,0
|
|
20240723,132500,110224210,6760,6760,6760,6760,1
|
|
20240723,132400,110217450,6760,6760,6760,6760,0
|
|
20240723,132300,110217450,6760,6760,6760,6760,0
|
|
20240723,132200,110217450,6760,6760,6760,6760,1
|
|
20240723,132100,110210690,6780,6780,6780,6780,0
|
|
20240723,132000,110210690,6780,6780,6780,6780,0
|
|
20240723,131900,110210690,6780,6780,6780,6780,0
|
|
20240723,131800,110210690,6780,6780,6780,6780,0
|
|
20240723,131700,110210690,6780,6780,6780,6780,0
|
|
20240723,131600,110210690,6780,6780,6780,6780,0
|
|
20240723,131500,110210690,6780,6760,6780,6760,345
|
|
20240723,131400,107875290,6760,6760,6760,6760,0
|
|
20240723,131300,107875290,6760,6760,6760,6760,0
|
|
20240723,131200,107875290,6760,6760,6760,6760,0
|
|
20240723,131100,107875290,6760,6760,6760,6760,0
|
|
20240723,131000,107875290,6760,6760,6760,6760,1
|
|
20240723,130900,107868530,6750,6750,6750,6750,0
|
|
20240723,130800,107868530,6750,6750,6750,6750,0
|
|
20240723,130700,107868530,6750,6750,6750,6750,0
|
|
20240723,130600,107868530,6750,6750,6750,6750,0
|
|
20240723,130500,107868530,6750,6750,6750,6750,0
|
|
20240723,130400,107868530,6750,6750,6750,6750,0
|
|
20240723,130300,107868530,6750,6750,6750,6750,0
|
|
20240723,130200,107868530,6750,6750,6750,6750,0
|
|
20240723,130100,107868530,6750,6750,6750,6750,0
|
|
20240723,130000,107868530,6750,6750,6750,6750,0
|
|
20240723,125900,107868530,6750,6730,6750,6730,28
|
|
20240723,125800,107680010,6740,6740,6740,6740,0
|
|
20240723,125700,107680010,6740,6740,6740,6740,373
|
|
20240723,125600,105165990,6740,6740,6740,6740,23
|
|
20240723,125500,105010970,6740,6740,6740,6740,0
|
|
20240723,125400,105010970,6740,6740,6740,6740,23
|
|
20240723,125300,104855950,6740,6740,6740,6740,0
|
|
20240723,125200,104855950,6740,6740,6740,6740,0
|
|
20240723,125100,104855950,6740,6740,6740,6740,23
|
|
20240723,125000,104700930,6740,6740,6740,6740,0
|
|
20240723,124900,104700930,6740,6740,6740,6740,23
|
|
20240723,124800,104545910,6740,6740,6740,6740,0
|
|
20240723,124700,104545910,6740,6740,6740,6740,0
|
|
20240723,124600,104545910,6740,6740,6740,6740,23
|
|
20240723,124500,104390890,6740,6740,6740,6740,0
|
|
20240723,124400,104390890,6740,6740,6740,6740,24
|
|
20240723,124300,104229130,6740,6740,6740,6740,0
|
|
20240723,124200,104229130,6740,6740,6740,6740,23
|
|
20240723,124100,104074110,6740,6740,6740,6740,0
|
|
20240723,124000,104074110,6740,6740,6740,6740,0
|
|
20240723,123900,104074110,6740,6740,6740,6740,23
|
|
20240723,123800,103919090,6740,6740,6740,6740,0
|
|
20240723,123700,103919090,6740,6740,6740,6740,24
|
|
20240723,123600,103757330,6770,6770,6770,6770,30
|
|
20240723,123500,103554230,6770,6760,6770,6760,52
|
|
20240723,123400,103202410,6760,6750,6760,6750,145
|
|
20240723,123300,102222230,6750,6740,6750,6740,197
|
|
20240723,123200,100892550,6740,6730,6740,6730,73
|
|
20240723,123100,100400760,6730,6730,6730,6730,0
|
|
20240723,123000,100400760,6730,6730,6730,6730,24
|
|
20240723,122900,100239240,6740,6740,6740,6740,0
|
|
20240723,122800,100239240,6740,6740,6740,6740,0
|
|
20240723,122700,100239240,6740,6730,6740,6730,25
|
|
20240723,122600,100070970,6730,6730,6730,6730,0
|
|
20240723,122500,100070970,6730,6730,6730,6730,23
|
|
20240723,122400,99916180,6730,6730,6730,6730,214
|
|
20240723,122300,98475960,6740,6740,6740,6740,20
|
|
20240723,122200,98341160,6730,6730,6730,6730,24
|
|
20240723,122100,98179640,6740,6740,6740,6740,0
|
|
20240723,122000,98179640,6740,6730,6740,6730,25
|
|
20240723,121900,98011370,6730,6730,6730,6730,15
|
|
20240723,121800,97910420,6730,6730,6730,6730,0
|
|
20240723,121700,97910420,6730,6730,6730,6730,23
|
|
20240723,121600,97755630,6740,6740,6740,6740,3
|
|
20240723,121500,97735410,6730,6730,6730,6730,372
|
|
20240723,121400,95231850,6730,6730,6730,6730,0
|
|
20240723,121300,95231850,6730,6730,6730,6730,440
|
|
20240723,121200,92270650,6740,6740,6740,6740,11
|
|
20240723,121100,92196510,6730,6730,6730,6730,0
|
|
20240723,121000,92196510,6730,6730,6730,6730,23
|
|
20240723,120900,92041720,6730,6730,6730,6730,0
|
|
20240723,120800,92041720,6730,6730,6730,6730,24
|
|
20240723,120700,91880200,6730,6730,6730,6730,0
|
|
20240723,120600,91880200,6730,6730,6730,6730,0
|
|
20240723,120500,91880200,6730,6740,6740,6730,36
|
|
20240723,120400,91637790,6750,6740,6750,6740,594
|
|
20240723,120300,87628320,6730,6730,6730,6730,23
|
|
20240723,120200,87473530,6740,6740,6740,6740,0
|
|
20240723,120100,87473530,6740,6730,6740,6730,28
|
|
20240723,120000,87285040,6730,6730,6730,6730,0
|
|
20240723,115900,87285040,6730,6730,6730,6730,0
|
|
20240723,115800,87285040,6730,6730,6730,6730,24
|
|
20240723,115700,87123520,6730,6730,6730,6730,0
|
|
20240723,115600,87123520,6730,6730,6730,6730,23
|
|
20240723,115500,86968730,6730,6730,6730,6730,0
|
|
20240723,115400,86968730,6730,6730,6730,6730,0
|
|
20240723,115300,86968730,6730,6730,6730,6730,23
|
|
20240723,115200,86813940,6740,6740,6740,6740,0
|
|
20240723,115100,86813940,6740,6740,6740,6740,17
|
|
20240723,115000,86699360,6750,6750,6750,6750,0
|
|
20240723,114900,86699360,6750,6740,6750,6740,62
|
|
20240723,114800,86281100,6760,6760,6760,6760,0
|
|
20240723,114700,86281100,6760,6750,6760,6750,13
|
|
20240723,114600,86193250,6750,6750,6750,6750,20
|
|
20240723,114500,86058250,6750,6750,6750,6750,0
|
|
20240723,114400,86058250,6750,6740,6750,6740,109
|
|
20240723,114300,85323580,6740,6740,6740,6740,0
|
|
20240723,114200,85323580,6740,6740,6740,6740,0
|
|
20240723,114100,85323580,6740,6750,6750,6740,139
|
|
20240723,114000,84385560,6750,6750,6750,6750,0
|
|
20240723,113900,84385560,6750,6750,6750,6750,23
|
|
20240723,113800,84230310,6750,6750,6750,6750,0
|
|
20240723,113700,84230310,6750,6750,6750,6750,0
|
|
20240723,113600,84230310,6750,6750,6750,6750,24
|
|
20240723,113500,84068310,6750,6750,6750,6750,0
|
|
20240723,113400,84068310,6750,6760,6760,6750,26
|
|
20240723,113300,83892780,6760,6760,6760,6760,0
|
|
20240723,113200,83892780,6760,6750,6760,6750,24
|
|
20240723,113100,83730770,6760,6760,6760,6760,0
|
|
20240723,113000,83730770,6760,6760,6760,6760,5
|
|
20240723,112900,83696970,6750,6750,6750,6750,24
|
|
20240723,112800,83534970,6760,6760,6760,6760,6
|
|
20240723,112700,83494410,6750,6750,6750,6750,23
|
|
20240723,112600,83339160,6760,6760,6760,6760,0
|
|
20240723,112500,83339160,6760,6760,6760,6760,0
|
|
20240723,112400,83339160,6760,6760,6760,6760,8
|
|
20240723,112300,83285080,6760,6760,6760,6760,0
|
|
20240723,112200,83285080,6760,6760,6760,6760,24
|
|
20240723,112100,83122840,6760,6760,6760,6760,8
|
|
20240723,112000,83068760,6760,6760,6760,6760,15
|
|
20240723,111900,82967360,6760,6760,6760,6760,5
|
|
20240723,111800,82933560,6750,6750,6750,6750,0
|
|
20240723,111700,82933560,6750,6750,6750,6750,23
|
|
20240723,111600,82778310,6760,6760,6760,6760,1
|
|
20240723,111500,82771550,6750,6750,6750,6750,24
|
|
20240723,111400,82609550,6750,6750,6750,6750,0
|
|
20240723,111300,82609550,6750,6750,6750,6750,0
|
|
20240723,111200,82609550,6750,6750,6750,6750,23
|
|
20240723,111100,82454300,6760,6760,6760,6760,0
|
|
20240723,111000,82454300,6760,6730,6760,6730,859
|
|
20240723,110900,76655500,6730,6730,6730,6730,0
|
|
20240723,110800,76655500,6730,6730,6730,6730,24
|
|
20240723,110700,76493980,6730,6730,6730,6730,0
|
|
20240723,110600,76493980,6730,6730,6730,6730,0
|
|
20240723,110500,76493980,6730,6730,6730,6730,23
|
|
20240723,110400,76339190,6740,6730,6740,6730,2959
|
|
20240723,110300,56416680,6720,6720,6720,6720,23
|
|
20240723,110200,56262120,6720,6720,6720,6720,0
|
|
20240723,110100,56262120,6720,6720,6720,6720,0
|
|
20240723,110000,56262120,6720,6720,6720,6720,24
|
|
20240723,105900,56100840,6720,6720,6720,6720,0
|
|
20240723,105800,56100840,6720,6720,6720,6720,23
|
|
20240723,105700,55946280,6720,6720,6720,6720,0
|
|
20240723,105600,55946280,6720,6720,6720,6720,0
|
|
20240723,105500,55946280,6720,6720,6720,6720,24
|
|
20240723,105400,55785000,6720,6720,6720,6720,0
|
|
20240723,105300,55785000,6720,6720,6720,6720,24
|
|
20240723,105200,55623720,6720,6720,6720,6720,0
|
|
20240723,105100,55623720,6720,6720,6720,6720,23
|
|
20240723,105000,55469160,6720,6720,6720,6720,0
|
|
20240723,104900,55469160,6720,6720,6720,6720,0
|
|
20240723,104800,55469160,6720,6720,6720,6720,23
|
|
20240723,104700,55314600,6720,6720,6720,6720,0
|
|
20240723,104600,55314600,6720,6720,6720,6720,24
|
|
20240723,104500,55153320,6720,6720,6720,6720,0
|
|
20240723,104400,55153320,6720,6720,6720,6720,0
|
|
20240723,104300,55153320,6720,6720,6720,6720,23
|
|
20240723,104200,54998760,6730,6720,6730,6720,284
|
|
20240723,104100,53090230,6720,6720,6720,6720,23
|
|
20240723,104000,52935670,6720,6720,6720,6720,0
|
|
20240723,103900,52935670,6720,6720,6720,6720,24
|
|
20240723,103800,52774390,6720,6720,6720,6720,0
|
|
20240723,103700,52774390,6720,6720,6720,6720,0
|
|
20240723,103600,52774390,6720,6720,6720,6720,23
|
|
20240723,103500,52619830,6720,6720,6720,6720,0
|
|
20240723,103400,52619830,6720,6720,6720,6720,23
|
|
20240723,103300,52465270,6720,6720,6720,6720,0
|
|
20240723,103200,52465270,6720,6720,6720,6720,0
|
|
20240723,103100,52465270,6720,6720,6720,6720,24
|
|
20240723,103000,52303990,6720,6720,6720,6720,0
|
|
20240723,102900,52303990,6720,6720,6720,6720,23
|
|
20240723,102800,52149430,6720,6720,6720,6720,0
|
|
20240723,102700,52149430,6720,6720,6720,6720,23
|
|
20240723,102600,51994870,6720,6720,6720,6720,0
|
|
20240723,102500,51994870,6720,6720,6720,6720,0
|
|
20240723,102400,51994870,6720,6720,6720,6720,24
|
|
20240723,102300,51833590,6720,6720,6720,6720,0
|
|
20240723,102200,51833590,6720,6720,6720,6720,23
|
|
20240723,102100,51679030,6730,6730,6730,6730,3
|
|
20240723,102000,51658840,6720,6720,6720,6720,0
|
|
20240723,101900,51658840,6720,6720,6720,6720,23
|
|
20240723,101800,51504280,6730,6730,6730,6730,1
|
|
20240723,101700,51497550,6720,6720,6720,6720,23
|
|
20240723,101600,51342990,6720,6730,6730,6720,301
|
|
20240723,101500,49320260,6730,6750,6750,6730,4176
|
|
20240723,101400,21210970,6750,6760,6760,6750,26
|
|
20240723,101300,21035450,6750,6750,6750,6750,0
|
|
20240723,101200,21035450,6750,6760,6760,6750,140
|
|
20240723,101100,20089320,6760,6760,6760,6760,0
|
|
20240723,101000,20089320,6760,6760,6760,6760,23
|
|
20240723,100900,19933840,6760,6760,6760,6760,0
|
|
20240723,100800,19933840,6760,6760,6760,6760,0
|
|
20240723,100700,19933840,6760,6760,6760,6760,24
|
|
20240723,100600,19771600,6760,6760,6760,6760,0
|
|
20240723,100500,19771600,6760,6760,6760,6760,23
|
|
20240723,100400,19616120,6770,6770,6770,6770,0
|
|
20240723,100300,19616120,6770,6770,6770,6770,1
|
|
20240723,100200,19609350,6760,6760,6760,6760,23
|
|
20240723,100100,19453870,6760,6760,6760,6760,0
|
|
20240723,100000,19453870,6760,6760,6760,6760,24
|
|
20240723,095900,19291630,6770,6770,6770,6770,2
|
|
20240723,095800,19278090,6760,6760,6760,6760,23
|
|
20240723,095700,19122610,6760,6760,6760,6760,0
|
|
20240723,095600,19122610,6760,6760,6760,6760,0
|
|
20240723,095500,19122610,6760,6760,6760,6760,23
|
|
20240723,095400,18967130,6770,6770,6770,6770,796
|
|
20240723,095300,13578210,6770,6770,6770,6770,24
|
|
20240723,095200,13415730,6770,6770,6770,6770,0
|
|
20240723,095100,13415730,6770,6770,6770,6770,0
|
|
20240723,095000,13415730,6770,6770,6770,6770,23
|
|
20240723,094900,13260020,6770,6770,6770,6770,0
|
|
20240723,094800,13260020,6770,6770,6770,6770,23
|
|
20240723,094700,13104310,6770,6770,6770,6770,0
|
|
20240723,094600,13104310,6770,6770,6770,6770,24
|
|
20240723,094500,12941830,6780,6780,6780,6780,0
|
|
20240723,094400,12941830,6780,6780,6780,6780,0
|
|
20240723,094300,12941830,6780,6780,6780,6780,210
|
|
20240723,094200,11518030,6780,6780,6780,6780,1
|
|
20240723,094100,11511250,6780,6780,6780,6780,23
|
|
20240723,094000,11355310,6780,6780,6780,6780,117
|
|
20240723,093900,10562050,6770,6770,6770,6770,0
|
|
20240723,093800,10562050,6770,6770,6770,6770,136
|
|
20240723,093700,9641330,6780,6780,6780,6780,0
|
|
20240723,093600,9641330,6780,6780,6780,6780,39
|
|
20240723,093500,9376910,6780,6780,6780,6780,4
|
|
20240723,093400,9349790,6780,6780,6780,6780,0
|
|
20240723,093300,9349790,6780,6780,6780,6780,23
|
|
20240723,093200,9193850,6780,6780,6780,6780,0
|
|
20240723,093100,9193850,6780,6780,6780,6780,24
|
|
20240723,093000,9031130,6780,6780,6780,6780,0
|
|
20240723,092900,9031130,6780,6780,6780,6780,23
|
|
20240723,092800,8875190,6790,6790,6790,6790,0
|
|
20240723,092700,8875190,6790,6790,6790,6790,0
|
|
20240723,092600,8875190,6790,6800,6800,6790,86
|
|
20240723,092500,8290410,6810,6810,6810,6810,485
|
|
20240723,092400,4987560,6820,6820,6820,6820,3
|
|
20240723,092300,4967100,6820,6820,6820,6820,87
|
|
20240723,092200,4373760,6830,6830,6830,6830,108
|
|
20240723,092100,3636120,6820,6830,6830,6820,29
|
|
20240723,092000,3438290,6840,6840,6840,6840,232
|
|
20240723,091900,1851410,6820,6830,6840,6820,20
|
|
20240723,091800,1714910,6830,6830,6830,6830,0
|
|
20240723,091700,1714910,6830,6820,6830,6820,34
|
|
20240723,091600,1482790,6820,6820,6820,6820,5
|
|
20240723,091500,1448690,6810,6810,6810,6810,0
|
|
20240723,091400,1448690,6810,6810,6810,6810,26
|
|
20240723,091300,1271630,6810,6810,6810,6810,0
|
|
20240723,091200,1271630,6810,6810,6810,6810,8
|
|
20240723,091100,1217150,6820,6820,6820,6820,0
|
|
20240723,091000,1217150,6820,6820,6820,6820,0
|
|
20240723,090900,1217150,6820,6800,6820,6800,28
|
|
20240723,090800,1026650,6810,6800,6810,6800,134
|
|
20240723,090700,115230,6790,6780,6790,6780,3
|
|
20240723,090600,94870,6770,6770,6770,6770,0
|
|
20240723,090500,94870,6770,6770,6770,6770,1
|
|
20240723,090400,88100,6760,6760,6760,6760,0
|
|
20240723,090300,88100,6760,6760,6760,6760,0
|
|
20240723,090200,88100,6760,6760,6760,6760,3
|
|
20240723,090100,67820,6800,6800,6800,6800,1
|
|
20240723,090000,61020,6780,6780,6780,6780,9
|