632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192900,221537670,9700,9700,9700,9700,201
|
|
20240723,192800,221537670,9700,9700,9700,9700,0
|
|
20240723,192700,221537670,9700,9700,9700,9700,0
|
|
20240723,192600,221537670,9700,9700,9700,9700,0
|
|
20240723,192500,221537670,9700,9700,9700,9700,0
|
|
20240723,192400,221537670,9700,9700,9700,9700,0
|
|
20240723,192300,221537670,9700,9700,9700,9700,0
|
|
20240723,192200,221537670,9700,9700,9700,9700,0
|
|
20240723,192100,221537670,9700,9700,9700,9700,0
|
|
20240723,192000,221537670,9700,9700,9700,9700,0
|
|
20240723,191900,221537670,9700,9700,9700,9700,0
|
|
20240723,191800,221537670,9700,9700,9700,9700,0
|
|
20240723,191700,221537670,9700,9700,9700,9700,0
|
|
20240723,191600,221537670,9700,9700,9700,9700,0
|
|
20240723,191500,221537670,9700,9700,9700,9700,0
|
|
20240723,191400,221537670,9700,9700,9700,9700,0
|
|
20240723,191300,221537670,9700,9700,9700,9700,0
|
|
20240723,191200,221537670,9700,9700,9700,9700,0
|
|
20240723,191100,221537670,9700,9700,9700,9700,0
|
|
20240723,191000,221537670,9700,9700,9700,9700,0
|
|
20240723,190900,221537670,9700,9700,9700,9700,0
|
|
20240723,190800,221537670,9700,9700,9700,9700,0
|
|
20240723,190700,221537670,9700,9700,9700,9700,0
|
|
20240723,190600,221537670,9700,9700,9700,9700,0
|
|
20240723,190500,221537670,9700,9700,9700,9700,0
|
|
20240723,190400,221537670,9700,9700,9700,9700,0
|
|
20240723,190300,221537670,9700,9700,9700,9700,0
|
|
20240723,190200,221537670,9700,9700,9700,9700,0
|
|
20240723,190100,221537670,9700,9700,9700,9700,0
|
|
20240723,190000,221537670,9700,9700,9700,9700,0
|
|
20240723,185900,221537670,9700,9700,9700,9700,201
|
|
20240723,185800,221537670,9700,9700,9700,9700,0
|
|
20240723,185700,221537670,9700,9700,9700,9700,0
|
|
20240723,185600,221537670,9700,9700,9700,9700,0
|
|
20240723,185500,221537670,9700,9700,9700,9700,0
|
|
20240723,185400,221537670,9700,9700,9700,9700,0
|
|
20240723,185300,221537670,9700,9700,9700,9700,0
|
|
20240723,185200,221537670,9700,9700,9700,9700,0
|
|
20240723,185100,221537670,9700,9700,9700,9700,0
|
|
20240723,185000,221537670,9700,9700,9700,9700,0
|
|
20240723,184900,221537670,9700,9700,9700,9700,0
|
|
20240723,184800,221537670,9700,9700,9700,9700,0
|
|
20240723,184700,221537670,9700,9700,9700,9700,0
|
|
20240723,184600,221537670,9700,9700,9700,9700,0
|
|
20240723,184500,221537670,9700,9700,9700,9700,0
|
|
20240723,184400,221537670,9700,9700,9700,9700,0
|
|
20240723,184300,221537670,9700,9700,9700,9700,0
|
|
20240723,184200,221537670,9700,9700,9700,9700,0
|
|
20240723,184100,221537670,9700,9700,9700,9700,0
|
|
20240723,184000,221537670,9700,9700,9700,9700,0
|
|
20240723,183900,221537670,9700,9700,9700,9700,0
|
|
20240723,183800,221537670,9700,9700,9700,9700,0
|
|
20240723,183700,221537670,9700,9700,9700,9700,0
|
|
20240723,183600,221537670,9700,9700,9700,9700,0
|
|
20240723,183500,221537670,9700,9700,9700,9700,0
|
|
20240723,183400,221537670,9700,9700,9700,9700,0
|
|
20240723,183300,221537670,9700,9700,9700,9700,0
|
|
20240723,183200,221537670,9700,9700,9700,9700,0
|
|
20240723,183100,221537670,9700,9700,9700,9700,0
|
|
20240723,183000,221537670,9700,9700,9700,9700,0
|
|
20240723,182900,221537670,9700,9700,9700,9700,201
|
|
20240723,182800,221537670,9700,9700,9700,9700,0
|
|
20240723,182700,221537670,9700,9700,9700,9700,0
|
|
20240723,182600,221537670,9700,9700,9700,9700,0
|
|
20240723,182500,221537670,9700,9700,9700,9700,0
|
|
20240723,182400,221537670,9700,9700,9700,9700,0
|
|
20240723,182300,221537670,9700,9700,9700,9700,0
|
|
20240723,182200,221537670,9700,9700,9700,9700,0
|
|
20240723,182100,221537670,9700,9700,9700,9700,0
|
|
20240723,182000,221537670,9700,9700,9700,9700,0
|
|
20240723,181900,221537670,9700,9700,9700,9700,0
|
|
20240723,181800,221537670,9700,9700,9700,9700,0
|
|
20240723,181700,221537670,9700,9700,9700,9700,0
|
|
20240723,181600,221537670,9700,9700,9700,9700,0
|
|
20240723,181500,221537670,9700,9700,9700,9700,0
|
|
20240723,181400,221537670,9700,9700,9700,9700,0
|
|
20240723,181300,221537670,9700,9700,9700,9700,0
|
|
20240723,181200,221537670,9700,9700,9700,9700,0
|
|
20240723,181100,221537670,9700,9700,9700,9700,0
|
|
20240723,181000,221537670,9700,9700,9700,9700,0
|
|
20240723,180900,221537670,9700,9700,9700,9700,0
|
|
20240723,180800,221537670,9700,9700,9700,9700,0
|
|
20240723,180700,221537670,9700,9700,9700,9700,0
|
|
20240723,180600,221537670,9700,9700,9700,9700,0
|
|
20240723,180500,221537670,9700,9700,9700,9700,0
|
|
20240723,180400,221537670,9700,9700,9700,9700,0
|
|
20240723,180300,221537670,9700,9700,9700,9700,0
|
|
20240723,180200,221537670,9700,9700,9700,9700,0
|
|
20240723,180100,221537670,9700,9700,9700,9700,0
|
|
20240723,180000,221537670,9700,9700,9700,9700,0
|
|
20240723,175900,221537670,9700,9700,9700,9700,201
|
|
20240723,175800,221537670,9700,9700,9700,9700,0
|
|
20240723,175700,221537670,9700,9700,9700,9700,0
|
|
20240723,175600,221537670,9700,9700,9700,9700,0
|
|
20240723,175500,221537670,9700,9700,9700,9700,0
|
|
20240723,175400,221537670,9700,9700,9700,9700,0
|
|
20240723,175300,221537670,9700,9700,9700,9700,0
|
|
20240723,175200,221537670,9700,9700,9700,9700,0
|
|
20240723,175100,221537670,9700,9700,9700,9700,0
|
|
20240723,175000,221537670,9700,9700,9700,9700,0
|
|
20240723,174900,221537670,9700,9700,9700,9700,0
|
|
20240723,174800,221537670,9700,9700,9700,9700,0
|
|
20240723,174700,221537670,9700,9700,9700,9700,0
|
|
20240723,174600,221537670,9700,9700,9700,9700,0
|
|
20240723,174500,221537670,9700,9700,9700,9700,0
|
|
20240723,174400,221537670,9700,9700,9700,9700,0
|
|
20240723,174300,221537670,9700,9700,9700,9700,0
|
|
20240723,174200,221537670,9700,9700,9700,9700,0
|
|
20240723,174100,221537670,9700,9700,9700,9700,0
|
|
20240723,174000,221537670,9700,9700,9700,9700,0
|
|
20240723,173900,221537670,9700,9700,9700,9700,0
|
|
20240723,173800,221537670,9700,9700,9700,9700,0
|
|
20240723,173700,221537670,9700,9700,9700,9700,0
|
|
20240723,173600,221537670,9700,9700,9700,9700,0
|
|
20240723,173500,221537670,9700,9700,9700,9700,0
|
|
20240723,173400,221537670,9700,9700,9700,9700,0
|
|
20240723,173300,221537670,9700,9700,9700,9700,0
|
|
20240723,173200,221537670,9700,9700,9700,9700,0
|
|
20240723,173100,221537670,9700,9700,9700,9700,0
|
|
20240723,173000,221537670,9700,9700,9700,9700,0
|
|
20240723,172900,221537670,9700,9700,9700,9700,201
|
|
20240723,172800,221537670,9700,9700,9700,9700,0
|
|
20240723,172700,221537670,9700,9700,9700,9700,0
|
|
20240723,172600,221537670,9700,9700,9700,9700,0
|
|
20240723,172500,221537670,9700,9700,9700,9700,0
|
|
20240723,172400,221537670,9700,9700,9700,9700,0
|
|
20240723,172300,221537670,9700,9700,9700,9700,0
|
|
20240723,172200,221537670,9700,9700,9700,9700,0
|
|
20240723,172100,221537670,9700,9700,9700,9700,0
|
|
20240723,172000,221537670,9700,9700,9700,9700,0
|
|
20240723,171900,221537670,9700,9700,9700,9700,0
|
|
20240723,171800,221537670,9700,9700,9700,9700,0
|
|
20240723,171700,221537670,9700,9700,9700,9700,0
|
|
20240723,171600,221537670,9700,9700,9700,9700,0
|
|
20240723,171500,221537670,9700,9700,9700,9700,0
|
|
20240723,171400,221537670,9700,9700,9700,9700,0
|
|
20240723,171300,221537670,9700,9700,9700,9700,0
|
|
20240723,171200,221537670,9700,9700,9700,9700,0
|
|
20240723,171100,221537670,9700,9700,9700,9700,0
|
|
20240723,171000,221537670,9700,9700,9700,9700,0
|
|
20240723,170900,221537670,9700,9700,9700,9700,0
|
|
20240723,170800,221537670,9700,9700,9700,9700,0
|
|
20240723,170700,221537670,9700,9700,9700,9700,0
|
|
20240723,170600,221537670,9700,9700,9700,9700,0
|
|
20240723,170500,221537670,9700,9700,9700,9700,0
|
|
20240723,170400,221537670,9700,9700,9700,9700,0
|
|
20240723,170300,221537670,9700,9700,9700,9700,0
|
|
20240723,170200,221537670,9700,9700,9700,9700,0
|
|
20240723,170100,221537670,9700,9700,9700,9700,0
|
|
20240723,170000,221537670,9700,9700,9700,9700,0
|
|
20240723,165900,221537670,9700,9700,9700,9700,201
|
|
20240723,165800,221537670,9700,9700,9700,9700,0
|
|
20240723,165700,221537670,9700,9700,9700,9700,0
|
|
20240723,165600,221537670,9700,9700,9700,9700,0
|
|
20240723,165500,221537670,9700,9700,9700,9700,0
|
|
20240723,165400,221537670,9700,9700,9700,9700,0
|
|
20240723,165300,221537670,9700,9700,9700,9700,0
|
|
20240723,165200,221537670,9700,9700,9700,9700,0
|
|
20240723,165100,221537670,9700,9700,9700,9700,0
|
|
20240723,165000,221537670,9700,9700,9700,9700,0
|
|
20240723,164900,221537670,9700,9700,9700,9700,0
|
|
20240723,164800,221537670,9700,9700,9700,9700,0
|
|
20240723,164700,221537670,9700,9700,9700,9700,0
|
|
20240723,164600,221537670,9700,9700,9700,9700,0
|
|
20240723,164500,221537670,9700,9700,9700,9700,0
|
|
20240723,164400,221537670,9700,9700,9700,9700,0
|
|
20240723,164300,221537670,9700,9700,9700,9700,0
|
|
20240723,164200,221537670,9700,9700,9700,9700,0
|
|
20240723,164100,221537670,9700,9700,9700,9700,0
|
|
20240723,164000,221537670,9700,9700,9700,9700,0
|
|
20240723,163900,221537670,9700,9700,9700,9700,0
|
|
20240723,163800,221537670,9700,9700,9700,9700,0
|
|
20240723,163700,221537670,9700,9700,9700,9700,0
|
|
20240723,163600,221537670,9700,9700,9700,9700,0
|
|
20240723,163500,221537670,9700,9700,9700,9700,0
|
|
20240723,163400,221537670,9700,9700,9700,9700,0
|
|
20240723,163300,221537670,9700,9700,9700,9700,0
|
|
20240723,163200,221537670,9700,9700,9700,9700,0
|
|
20240723,163100,221537670,9700,9700,9700,9700,0
|
|
20240723,163000,221537670,9700,9700,9700,9700,0
|
|
20240723,162900,221537670,9700,9700,9700,9700,201
|
|
20240723,162800,221537670,9700,9700,9700,9700,0
|
|
20240723,162700,221537670,9700,9700,9700,9700,0
|
|
20240723,162600,221537670,9700,9700,9700,9700,0
|
|
20240723,162500,221537670,9700,9700,9700,9700,0
|
|
20240723,162400,221537670,9700,9700,9700,9700,0
|
|
20240723,162300,221537670,9700,9700,9700,9700,0
|
|
20240723,162200,221537670,9700,9700,9700,9700,0
|
|
20240723,162100,221537670,9700,9700,9700,9700,0
|
|
20240723,162000,221537670,9700,9700,9700,9700,0
|
|
20240723,161900,221537670,9700,9700,9700,9700,0
|
|
20240723,161800,221537670,9700,9700,9700,9700,0
|
|
20240723,161700,221537670,9700,9700,9700,9700,0
|
|
20240723,161600,221537670,9700,9700,9700,9700,0
|
|
20240723,161500,221537670,9700,9700,9700,9700,0
|
|
20240723,161400,221537670,9700,9700,9700,9700,0
|
|
20240723,161300,221537670,9700,9700,9700,9700,0
|
|
20240723,161200,221537670,9700,9700,9700,9700,0
|
|
20240723,161100,221537670,9700,9700,9700,9700,0
|
|
20240723,161000,221537670,9700,9700,9700,9700,0
|
|
20240723,160900,221537670,9700,9700,9700,9700,0
|
|
20240723,160800,221537670,9700,9700,9700,9700,0
|
|
20240723,160700,221537670,9700,9700,9700,9700,0
|
|
20240723,160600,221537670,9700,9700,9700,9700,0
|
|
20240723,160500,221537670,9700,9700,9700,9700,0
|
|
20240723,160400,221537670,9700,9700,9700,9700,0
|
|
20240723,160300,221537670,9700,9700,9700,9700,0
|
|
20240723,160200,221537670,9700,9700,9700,9700,0
|
|
20240723,160100,221537670,9700,9700,9700,9700,0
|
|
20240723,160000,221537670,9700,9700,9700,9700,0
|
|
20240723,155900,221537670,9700,9700,9700,9700,201
|
|
20240723,155800,221537670,9700,9700,9700,9700,0
|
|
20240723,155700,221537670,9700,9700,9700,9700,0
|
|
20240723,155600,221537670,9700,9700,9700,9700,0
|
|
20240723,155500,221537670,9700,9700,9700,9700,0
|
|
20240723,155400,221537670,9700,9700,9700,9700,0
|
|
20240723,155300,221537670,9700,9700,9700,9700,0
|
|
20240723,155200,221537670,9700,9700,9700,9700,0
|
|
20240723,155100,221537670,9700,9700,9700,9700,0
|
|
20240723,155000,221537670,9700,9700,9700,9700,0
|
|
20240723,154900,221537670,9700,9700,9700,9700,0
|
|
20240723,154800,221537670,9700,9700,9700,9700,0
|
|
20240723,154700,221537670,9700,9700,9700,9700,0
|
|
20240723,154600,221537670,9700,9700,9700,9700,0
|
|
20240723,154500,221537670,9700,9700,9700,9700,0
|
|
20240723,154400,221537670,9700,9700,9700,9700,0
|
|
20240723,154300,221537670,9700,9700,9700,9700,0
|
|
20240723,154200,221537670,9700,9700,9700,9700,0
|
|
20240723,154100,221537670,9700,9700,9700,9700,0
|
|
20240723,154000,221537670,9700,9700,9700,9700,0
|
|
20240723,153900,221537670,9700,9700,9700,9700,0
|
|
20240723,153800,221537670,9700,9700,9700,9700,0
|
|
20240723,153700,221537670,9700,9700,9700,9700,0
|
|
20240723,153600,221537670,9700,9700,9700,9700,0
|
|
20240723,153500,221537670,9700,9700,9700,9700,0
|
|
20240723,153400,221537670,9700,9700,9700,9700,0
|
|
20240723,153300,221537670,9700,9700,9700,9700,0
|
|
20240723,153200,221537670,9700,9700,9700,9700,0
|
|
20240723,153100,221537670,9700,9700,9700,9700,0
|
|
20240723,153000,221537670,9700,9700,9700,9700,201
|
|
20240723,152900,219587970,9640,9640,9640,9640,0
|
|
20240723,152800,219587970,9640,9640,9640,9640,0
|
|
20240723,152700,219587970,9640,9640,9640,9640,0
|
|
20240723,152600,219587970,9640,9640,9640,9640,0
|
|
20240723,152500,219587970,9640,9640,9640,9640,0
|
|
20240723,152400,219587970,9640,9640,9640,9640,0
|
|
20240723,152300,219587970,9640,9640,9640,9640,0
|
|
20240723,152200,219587970,9640,9640,9640,9640,0
|
|
20240723,152100,219587970,9640,9640,9640,9640,0
|
|
20240723,152000,219587970,9640,9640,9640,9640,0
|
|
20240723,151900,219587970,9640,9640,9640,9640,24
|
|
20240723,151800,219356610,9640,9640,9640,9640,12
|
|
20240723,151700,219240930,9700,9660,9700,9640,76
|
|
20240723,151600,218507350,9680,9670,9680,9670,52
|
|
20240723,151500,218004010,9670,9660,9670,9660,50
|
|
20240723,151400,217520530,9650,9650,9650,9650,0
|
|
20240723,151300,217520530,9650,9650,9650,9650,0
|
|
20240723,151200,217520530,9650,9650,9650,9650,0
|
|
20240723,151100,217520530,9650,9650,9650,9650,0
|
|
20240723,151000,217520530,9650,9650,9650,9650,0
|
|
20240723,150900,217520530,9650,9650,9650,9650,0
|
|
20240723,150800,217520530,9650,9650,9650,9650,0
|
|
20240723,150700,217520530,9650,9650,9650,9650,0
|
|
20240723,150600,217520530,9650,9650,9650,9650,4
|
|
20240723,150500,217481930,9640,9640,9640,9640,0
|
|
20240723,150400,217481930,9640,9640,9640,9640,0
|
|
20240723,150300,217481930,9640,9640,9640,9640,0
|
|
20240723,150200,217481930,9640,9640,9640,9640,0
|
|
20240723,150100,217481930,9640,9640,9640,9640,0
|
|
20240723,150000,217481930,9640,9640,9640,9640,0
|
|
20240723,145900,217481930,9640,9640,9640,9640,0
|
|
20240723,145800,217481930,9640,9640,9640,9640,1
|
|
20240723,145700,217472290,9650,9650,9650,9650,0
|
|
20240723,145600,217472290,9650,9650,9650,9650,0
|
|
20240723,145500,217472290,9650,9650,9650,9650,0
|
|
20240723,145400,217472290,9650,9650,9650,9650,0
|
|
20240723,145300,217472290,9650,9650,9650,9650,0
|
|
20240723,145200,217472290,9650,9650,9650,9650,0
|
|
20240723,145100,217472290,9650,9650,9650,9650,0
|
|
20240723,145000,217472290,9650,9650,9650,9650,0
|
|
20240723,144900,217472290,9650,9650,9650,9650,0
|
|
20240723,144800,217472290,9650,9650,9650,9650,0
|
|
20240723,144700,217472290,9650,9650,9650,9650,0
|
|
20240723,144600,217472290,9650,9650,9650,9650,0
|
|
20240723,144500,217472290,9650,9650,9650,9650,0
|
|
20240723,144400,217472290,9650,9650,9650,9650,2
|
|
20240723,144300,217452990,9650,9650,9650,9650,11
|
|
20240723,144200,217346840,9640,9640,9640,9640,0
|
|
20240723,144100,217346840,9640,9640,9640,9640,0
|
|
20240723,144000,217346840,9640,9640,9640,9640,0
|
|
20240723,143900,217346840,9640,9640,9640,9640,0
|
|
20240723,143800,217346840,9640,9640,9640,9640,0
|
|
20240723,143700,217346840,9640,9640,9640,9640,0
|
|
20240723,143600,217346840,9640,9640,9640,9640,0
|
|
20240723,143500,217346840,9640,9640,9640,9640,0
|
|
20240723,143400,217346840,9640,9640,9640,9640,0
|
|
20240723,143300,217346840,9640,9640,9640,9640,0
|
|
20240723,143200,217346840,9640,9670,9670,9640,2652
|
|
20240723,143100,191768070,9670,9670,9670,9670,0
|
|
20240723,143000,191768070,9670,9670,9670,9670,0
|
|
20240723,142900,191768070,9670,9670,9670,9670,70
|
|
20240723,142800,191091170,9680,9680,9680,9680,1
|
|
20240723,142700,191081490,9670,9670,9670,9670,0
|
|
20240723,142600,191081490,9670,9670,9670,9670,0
|
|
20240723,142500,191081490,9670,9670,9670,9670,0
|
|
20240723,142400,191081490,9670,9670,9670,9670,0
|
|
20240723,142300,191081490,9670,9670,9670,9670,0
|
|
20240723,142200,191081490,9670,9670,9670,9670,0
|
|
20240723,142100,191081490,9670,9670,9670,9670,0
|
|
20240723,142000,191081490,9670,9670,9670,9670,0
|
|
20240723,141900,191081490,9670,9670,9670,9670,0
|
|
20240723,141800,191081490,9670,9670,9670,9670,0
|
|
20240723,141700,191081490,9670,9670,9670,9670,2
|
|
20240723,141600,191062150,9660,9660,9660,9660,0
|
|
20240723,141500,191062150,9660,9660,9660,9660,0
|
|
20240723,141400,191062150,9660,9660,9660,9660,0
|
|
20240723,141300,191062150,9660,9660,9660,9660,0
|
|
20240723,141200,191062150,9660,9660,9660,9660,0
|
|
20240723,141100,191062150,9660,9660,9660,9660,0
|
|
20240723,141000,191062150,9660,9660,9660,9660,0
|
|
20240723,140900,191062150,9660,9670,9670,9660,14
|
|
20240723,140800,190926820,9670,9670,9670,9670,119
|
|
20240723,140700,189776090,9680,9680,9680,9680,11
|
|
20240723,140600,189669610,9680,9680,9680,9680,0
|
|
20240723,140500,189669610,9680,9680,9680,9680,1
|
|
20240723,140400,189659930,9680,9680,9680,9680,0
|
|
20240723,140300,189659930,9680,9680,9680,9680,50
|
|
20240723,140200,189175930,9680,9680,9680,9680,0
|
|
20240723,140100,189175930,9680,9680,9680,9680,0
|
|
20240723,140000,189175930,9680,9700,9700,9680,100
|
|
20240723,135900,188207790,9710,9710,9710,9710,0
|
|
20240723,135800,188207790,9710,9710,9710,9710,0
|
|
20240723,135700,188207790,9710,9710,9710,9710,0
|
|
20240723,135600,188207790,9710,9710,9710,9710,0
|
|
20240723,135500,188207790,9710,9710,9710,9710,20
|
|
20240723,135400,188013590,9710,9710,9710,9710,0
|
|
20240723,135300,188013590,9710,9710,9710,9710,5
|
|
20240723,135200,187965040,9720,9720,9720,9720,21
|
|
20240723,135100,187760920,9720,9720,9720,9720,0
|
|
20240723,135000,187760920,9720,9720,9720,9720,396
|
|
20240723,134900,183911800,9720,9720,9720,9720,377
|
|
20240723,134800,180247360,9710,9710,9710,9710,0
|
|
20240723,134700,180247360,9710,9710,9710,9710,0
|
|
20240723,134600,180247360,9710,9700,9710,9700,669
|
|
20240723,134500,173751410,9720,9720,9720,9720,0
|
|
20240723,134400,173751410,9720,9720,9720,9720,0
|
|
20240723,134300,173751410,9720,9720,9720,9720,1
|
|
20240723,134200,173741690,9710,9710,9710,9710,0
|
|
20240723,134100,173741690,9710,9710,9710,9710,0
|
|
20240723,134000,173741690,9710,9710,9710,9710,101
|
|
20240723,133900,172760980,9710,9710,9710,9710,0
|
|
20240723,133800,172760980,9710,9710,9710,9710,0
|
|
20240723,133700,172760980,9710,9710,9710,9710,0
|
|
20240723,133600,172760980,9710,9710,9710,9710,0
|
|
20240723,133500,172760980,9710,9700,9710,9700,59
|
|
20240723,133400,172188670,9700,9650,9700,9650,951
|
|
20240723,133300,163011470,9690,9690,9690,9690,0
|
|
20240723,133200,163011470,9690,9690,9690,9690,0
|
|
20240723,133100,163011470,9690,9690,9690,9690,24
|
|
20240723,133000,162778910,9680,9680,9680,9680,0
|
|
20240723,132900,162778910,9680,9680,9680,9680,0
|
|
20240723,132800,162778910,9680,9680,9680,9680,0
|
|
20240723,132700,162778910,9680,9680,9680,9680,0
|
|
20240723,132600,162778910,9680,9680,9680,9680,0
|
|
20240723,132500,162778910,9680,9650,9680,9650,127
|
|
20240723,132400,161550450,9670,9670,9670,9670,0
|
|
20240723,132300,161550450,9670,9660,9670,9660,81
|
|
20240723,132200,160767190,9660,9660,9660,9660,50
|
|
20240723,132100,160284190,9640,9640,9640,9640,0
|
|
20240723,132000,160284190,9640,9640,9640,9640,0
|
|
20240723,131900,160284190,9640,9640,9640,9640,0
|
|
20240723,131800,160284190,9640,9640,9640,9640,0
|
|
20240723,131700,160284190,9640,9640,9640,9640,0
|
|
20240723,131600,160284190,9640,9640,9640,9640,0
|
|
20240723,131500,160284190,9640,9640,9640,9640,0
|
|
20240723,131400,160284190,9640,9640,9640,9640,0
|
|
20240723,131300,160284190,9640,9640,9640,9640,0
|
|
20240723,131200,160284190,9640,9640,9640,9640,0
|
|
20240723,131100,160284190,9640,9640,9640,9640,0
|
|
20240723,131000,160284190,9640,9640,9640,9640,1
|
|
20240723,130900,160274550,9640,9640,9640,9640,1
|
|
20240723,130800,160264910,9640,9640,9640,9640,0
|
|
20240723,130700,160264910,9640,9640,9640,9640,1
|
|
20240723,130600,160255270,9650,9650,9650,9650,1
|
|
20240723,130500,160245620,9650,9650,9650,9650,0
|
|
20240723,130400,160245620,9650,9650,9650,9650,0
|
|
20240723,130300,160245620,9650,9650,9650,9650,0
|
|
20240723,130200,160245620,9650,9650,9650,9650,18
|
|
20240723,130100,160071920,9650,9650,9650,9650,1
|
|
20240723,130000,160062270,9640,9650,9650,9640,3
|
|
20240723,125900,160033340,9650,9650,9650,9650,0
|
|
20240723,125800,160033340,9650,9650,9650,9650,0
|
|
20240723,125700,160033340,9650,9650,9650,9650,0
|
|
20240723,125600,160033340,9650,9650,9650,9650,0
|
|
20240723,125500,160033340,9650,9650,9650,9650,0
|
|
20240723,125400,160033340,9650,9650,9650,9650,1
|
|
20240723,125300,160023690,9660,9660,9660,9660,10
|
|
20240723,125200,159927090,9660,9660,9660,9660,0
|
|
20240723,125100,159927090,9660,9660,9660,9660,0
|
|
20240723,125000,159927090,9660,9660,9660,9660,0
|
|
20240723,124900,159927090,9660,9660,9660,9660,0
|
|
20240723,124800,159927090,9660,9660,9660,9660,1
|
|
20240723,124700,159917430,9660,9660,9660,9660,56
|
|
20240723,124600,159376470,9660,9660,9660,9660,0
|
|
20240723,124500,159376470,9660,9660,9660,9660,0
|
|
20240723,124400,159376470,9660,9660,9660,9660,9
|
|
20240723,124300,159289530,9660,9660,9660,9660,0
|
|
20240723,124200,159289530,9660,9660,9660,9660,10
|
|
20240723,124100,159192930,9660,9660,9660,9660,0
|
|
20240723,124000,159192930,9660,9660,9660,9660,0
|
|
20240723,123900,159192930,9660,9660,9660,9660,0
|
|
20240723,123800,159192930,9660,9660,9660,9660,1
|
|
20240723,123700,159183270,9660,9660,9660,9660,0
|
|
20240723,123600,159183270,9660,9660,9660,9660,0
|
|
20240723,123500,159183270,9660,9660,9660,9660,0
|
|
20240723,123400,159183270,9660,9660,9660,9660,0
|
|
20240723,123300,159183270,9660,9660,9660,9660,0
|
|
20240723,123200,159183270,9660,9660,9660,9660,1
|
|
20240723,123100,159173610,9660,9660,9660,9660,1
|
|
20240723,123000,159163950,9660,9660,9660,9660,0
|
|
20240723,122900,159163950,9660,9660,9660,9660,0
|
|
20240723,122800,159163950,9660,9660,9660,9660,0
|
|
20240723,122700,159163950,9660,9660,9660,9660,0
|
|
20240723,122600,159163950,9660,9660,9660,9660,1
|
|
20240723,122500,159154290,9660,9660,9660,9660,0
|
|
20240723,122400,159154290,9660,9660,9660,9660,0
|
|
20240723,122300,159154290,9660,9660,9660,9660,8
|
|
20240723,122200,159077010,9660,9660,9660,9660,0
|
|
20240723,122100,159077010,9660,9660,9660,9660,1
|
|
20240723,122000,159067350,9680,9680,9680,9680,0
|
|
20240723,121900,159067350,9680,9680,9680,9680,0
|
|
20240723,121800,159067350,9680,9680,9680,9680,0
|
|
20240723,121700,159067350,9680,9680,9680,9680,0
|
|
20240723,121600,159067350,9680,9680,9680,9680,0
|
|
20240723,121500,159067350,9680,9680,9680,9680,0
|
|
20240723,121400,159067350,9680,9680,9680,9680,0
|
|
20240723,121300,159067350,9680,9680,9680,9680,0
|
|
20240723,121200,159067350,9680,9680,9680,9680,0
|
|
20240723,121100,159067350,9680,9680,9680,9680,2
|
|
20240723,121000,159047990,9650,9650,9650,9650,0
|
|
20240723,120900,159047990,9650,9650,9650,9650,0
|
|
20240723,120800,159047990,9650,9650,9650,9650,0
|
|
20240723,120700,159047990,9650,9650,9650,9650,0
|
|
20240723,120600,159047990,9650,9650,9650,9650,2
|
|
20240723,120500,159028690,9650,9650,9650,9650,0
|
|
20240723,120400,159028690,9650,9650,9650,9650,3
|
|
20240723,120300,158999740,9650,9650,9650,9650,0
|
|
20240723,120200,158999740,9650,9650,9650,9650,0
|
|
20240723,120100,158999740,9650,9650,9650,9650,0
|
|
20240723,120000,158999740,9650,9650,9650,9650,0
|
|
20240723,115900,158999740,9650,9650,9650,9650,0
|
|
20240723,115800,158999740,9650,9650,9650,9650,7
|
|
20240723,115700,158932190,9690,9690,9690,9690,0
|
|
20240723,115600,158932190,9690,9690,9690,9690,0
|
|
20240723,115500,158932190,9690,9690,9690,9690,0
|
|
20240723,115400,158932190,9690,9690,9690,9690,0
|
|
20240723,115300,158932190,9690,9690,9690,9690,0
|
|
20240723,115200,158932190,9690,9690,9690,9690,0
|
|
20240723,115100,158932190,9690,9690,9690,9690,10
|
|
20240723,115000,158835290,9690,9690,9690,9690,0
|
|
20240723,114900,158835290,9690,9690,9690,9690,0
|
|
20240723,114800,158835290,9690,9690,9690,9690,0
|
|
20240723,114700,158835290,9690,9690,9690,9690,0
|
|
20240723,114600,158835290,9690,9690,9690,9690,39
|
|
20240723,114500,158457380,9640,9690,9690,9640,13
|
|
20240723,114400,158331560,9690,9690,9690,9690,0
|
|
20240723,114300,158331560,9690,9690,9690,9690,0
|
|
20240723,114200,158331560,9690,9690,9690,9690,0
|
|
20240723,114100,158331560,9690,9690,9690,9690,0
|
|
20240723,114000,158331560,9690,9690,9690,9690,0
|
|
20240723,113900,158331560,9690,9690,9690,9690,0
|
|
20240723,113800,158331560,9690,9690,9690,9690,0
|
|
20240723,113700,158331560,9690,9690,9690,9690,0
|
|
20240723,113600,158331560,9690,9690,9690,9690,0
|
|
20240723,113500,158331560,9690,9690,9690,9690,0
|
|
20240723,113400,158331560,9690,9690,9690,9690,0
|
|
20240723,113300,158331560,9690,9690,9690,9690,74
|
|
20240723,113200,157614500,9690,9690,9690,9690,2
|
|
20240723,113100,157595120,9690,9660,9690,9630,42
|
|
20240723,113000,157189460,9660,9660,9660,9660,0
|
|
20240723,112900,157189460,9660,9660,9660,9660,0
|
|
20240723,112800,157189460,9660,9660,9660,9660,0
|
|
20240723,112700,157189460,9660,9660,9660,9660,0
|
|
20240723,112600,157189460,9660,9660,9660,9660,0
|
|
20240723,112500,157189460,9660,9660,9660,9660,0
|
|
20240723,112400,157189460,9660,9660,9660,9660,0
|
|
20240723,112300,157189460,9660,9660,9660,9660,40
|
|
20240723,112200,156803060,9660,9660,9660,9660,0
|
|
20240723,112100,156803060,9660,9660,9660,9660,0
|
|
20240723,112000,156803060,9660,9660,9660,9660,10
|
|
20240723,111900,156706460,9660,9660,9660,9660,1
|
|
20240723,111800,156696800,9660,9660,9660,9660,0
|
|
20240723,111700,156696800,9660,9660,9660,9660,0
|
|
20240723,111600,156696800,9660,9620,9660,9620,1400
|
|
20240723,111500,143213120,9610,9610,9610,9610,2
|
|
20240723,111400,143193900,9600,9600,9600,9600,2
|
|
20240723,111300,143174700,9600,9600,9600,9600,0
|
|
20240723,111200,143174700,9600,9600,9600,9600,0
|
|
20240723,111100,143174700,9600,9600,9600,9600,0
|
|
20240723,111000,143174700,9600,9600,9600,9600,0
|
|
20240723,110900,143174700,9600,9600,9600,9600,0
|
|
20240723,110800,143174700,9600,9600,9600,9600,0
|
|
20240723,110700,143174700,9600,9600,9600,9600,0
|
|
20240723,110600,143174700,9600,9600,9600,9600,0
|
|
20240723,110500,143174700,9600,9600,9600,9600,0
|
|
20240723,110400,143174700,9600,9600,9600,9600,10
|
|
20240723,110300,143078700,9600,9600,9600,9600,0
|
|
20240723,110200,143078700,9600,9600,9600,9600,0
|
|
20240723,110100,143078700,9600,9600,9600,9600,0
|
|
20240723,110000,143078700,9600,9600,9600,9600,0
|
|
20240723,105900,143078700,9600,9600,9600,9600,134
|
|
20240723,105800,141792300,9600,9600,9600,9600,0
|
|
20240723,105700,141792300,9600,9600,9600,9600,0
|
|
20240723,105600,141792300,9600,9600,9600,9600,0
|
|
20240723,105500,141792300,9600,9600,9600,9600,0
|
|
20240723,105400,141792300,9600,9600,9600,9600,1
|
|
20240723,105300,141782700,9540,9580,9580,9540,431
|
|
20240723,105200,137669000,9580,9580,9580,9580,0
|
|
20240723,105100,137669000,9580,9600,9630,9580,252
|
|
20240723,105000,135254450,9620,9540,9620,9540,3505
|
|
20240723,104900,101618610,9540,9540,9540,9540,0
|
|
20240723,104800,101618610,9540,9540,9540,9540,0
|
|
20240723,104700,101618610,9540,9540,9540,9540,0
|
|
20240723,104600,101618610,9540,9540,9540,9540,0
|
|
20240723,104500,101618610,9540,9540,9540,9540,0
|
|
20240723,104400,101618610,9540,9540,9540,9540,65
|
|
20240723,104300,100998510,9540,9540,9540,9540,1
|
|
20240723,104200,100988970,9550,9550,9550,9550,1
|
|
20240723,104100,100979420,9530,9550,9550,9530,400
|
|
20240723,104000,97165330,9540,9540,9540,9540,0
|
|
20240723,103900,97165330,9540,9540,9540,9540,56
|
|
20240723,103800,96631090,9540,9540,9540,9540,50
|
|
20240723,103700,96154090,9580,9580,9580,9580,0
|
|
20240723,103600,96154090,9580,9580,9580,9580,2
|
|
20240723,103500,96134930,9580,9540,9580,9540,343
|
|
20240723,103400,92852420,9530,9530,9530,9530,51
|
|
20240723,103300,92366390,9540,9540,9540,9540,50
|
|
20240723,103200,91889390,9530,9540,9540,9530,103
|
|
20240723,103100,90906800,9510,9510,9510,9510,0
|
|
20240723,103000,90906800,9510,9510,9510,9510,0
|
|
20240723,102900,90906800,9510,9520,9520,9510,40
|
|
20240723,102800,90526030,9520,9520,9520,9520,2
|
|
20240723,102700,90506990,9500,9590,9590,9500,6740
|
|
20240723,102600,26396730,9590,9590,9590,9590,0
|
|
20240723,102500,26396730,9590,9590,9590,9590,40
|
|
20240723,102400,26013130,9630,9630,9630,9630,0
|
|
20240723,102300,26013130,9630,9630,9630,9630,0
|
|
20240723,102200,26013130,9630,9630,9630,9630,0
|
|
20240723,102100,26013130,9630,9630,9630,9630,0
|
|
20240723,102000,26013130,9630,9630,9630,9630,0
|
|
20240723,101900,26013130,9630,9630,9630,9630,0
|
|
20240723,101800,26013130,9630,9630,9630,9630,0
|
|
20240723,101700,26013130,9630,9630,9630,9630,0
|
|
20240723,101600,26013130,9630,9630,9630,9630,0
|
|
20240723,101500,26013130,9630,9630,9630,9630,0
|
|
20240723,101400,26013130,9630,9630,9630,9630,0
|
|
20240723,101300,26013130,9630,9630,9630,9630,0
|
|
20240723,101200,26013130,9630,9630,9630,9630,0
|
|
20240723,101100,26013130,9630,9630,9630,9630,5
|
|
20240723,101000,25964980,9580,9580,9580,9580,0
|
|
20240723,100900,25964980,9580,9580,9580,9580,0
|
|
20240723,100800,25964980,9580,9580,9580,9580,0
|
|
20240723,100700,25964980,9580,9580,9580,9580,0
|
|
20240723,100600,25964980,9580,9600,9600,9550,500
|
|
20240723,100500,21178570,9600,9600,9600,9600,0
|
|
20240723,100400,21178570,9600,9600,9600,9600,0
|
|
20240723,100300,21178570,9600,9600,9600,9600,0
|
|
20240723,100200,21178570,9600,9600,9600,9600,12
|
|
20240723,100100,21063370,9600,9600,9600,9600,2
|
|
20240723,100000,21044170,9630,9630,9630,9630,0
|
|
20240723,095900,21044170,9630,9630,9630,9630,10
|
|
20240723,095800,20947870,9630,9630,9630,9630,0
|
|
20240723,095700,20947870,9630,9650,9650,9630,150
|
|
20240723,095600,19502770,9650,9650,9650,9650,0
|
|
20240723,095500,19502770,9650,9650,9650,9650,35
|
|
20240723,095400,19165020,9660,9660,9660,9660,0
|
|
20240723,095300,19165020,9660,9660,9660,9660,0
|
|
20240723,095200,19165020,9660,9660,9660,9660,0
|
|
20240723,095100,19165020,9660,9660,9660,9660,0
|
|
20240723,095000,19165020,9660,9660,9660,9660,0
|
|
20240723,094900,19165020,9660,9660,9660,9660,10
|
|
20240723,094800,19068420,9660,9660,9660,9660,5
|
|
20240723,094700,19020120,9660,9660,9660,9660,0
|
|
20240723,094600,19020120,9660,9660,9660,9660,0
|
|
20240723,094500,19020120,9660,9660,9660,9660,0
|
|
20240723,094400,19020120,9660,9660,9660,9660,10
|
|
20240723,094300,18923520,9660,9660,9660,9660,0
|
|
20240723,094200,18923520,9660,9660,9660,9660,10
|
|
20240723,094100,18826920,9660,9660,9660,9660,0
|
|
20240723,094000,18826920,9660,9660,9660,9660,510
|
|
20240723,093900,13900320,9680,9680,9680,9670,594
|
|
20240723,093800,8155900,9680,9680,9680,9680,2
|
|
20240723,093700,8136540,9680,9680,9680,9680,0
|
|
20240723,093600,8136540,9680,9680,9680,9680,0
|
|
20240723,093500,8136540,9680,9680,9680,9680,0
|
|
20240723,093400,8136540,9680,9680,9680,9680,0
|
|
20240723,093300,8136540,9680,9680,9680,9680,0
|
|
20240723,093200,8136540,9680,9680,9680,9680,0
|
|
20240723,093100,8136540,9680,9680,9680,9680,10
|
|
20240723,093000,8039740,9690,9690,9690,9690,0
|
|
20240723,092900,8039740,9690,9690,9690,9690,0
|
|
20240723,092800,8039740,9690,9690,9690,9690,0
|
|
20240723,092700,8039740,9690,9690,9690,9690,0
|
|
20240723,092600,8039740,9690,9690,9690,9690,0
|
|
20240723,092500,8039740,9690,9690,9690,9690,10
|
|
20240723,092400,7942840,9690,9690,9690,9690,83
|
|
20240723,092300,7138570,9760,9760,9760,9760,1
|
|
20240723,092200,7128810,9690,9690,9690,9690,0
|
|
20240723,092100,7128810,9690,9690,9690,9690,0
|
|
20240723,092000,7128810,9690,9690,9690,9690,0
|
|
20240723,091900,7128810,9690,9690,9690,9690,0
|
|
20240723,091800,7128810,9690,9690,9690,9690,0
|
|
20240723,091700,7128810,9690,9690,9690,9690,0
|
|
20240723,091600,7128810,9690,9690,9690,9690,0
|
|
20240723,091500,7128810,9690,9690,9690,9690,20
|
|
20240723,091400,6935010,9690,9690,9690,9690,14
|
|
20240723,091300,6799350,9700,9700,9700,9700,0
|
|
20240723,091200,6799350,9700,9700,9700,9700,0
|
|
20240723,091100,6799350,9700,9700,9700,9700,0
|
|
20240723,091000,6799350,9700,9700,9700,9700,0
|
|
20240723,090900,6799350,9700,9700,9700,9700,0
|
|
20240723,090800,6799350,9700,9700,9700,9700,0
|
|
20240723,090700,6799350,9700,9710,9710,9700,522
|
|
20240723,090600,1735000,9710,9710,9710,9710,5
|
|
20240723,090500,1686450,9690,9690,9690,9690,30
|
|
20240723,090400,1395750,9750,9750,9750,9750,23
|
|
20240723,090300,1171500,9750,9750,9750,9750,0
|
|
20240723,090200,1171500,9750,9690,9750,9690,10
|
|
20240723,090100,1074480,9680,9680,9680,9680,7
|
|
20240723,090000,1006720,9680,9680,9680,9680,104
|