618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191500,96734100,7830,7830,7830,7830,478
|
|
20240723,191400,96734100,7830,7830,7830,7830,0
|
|
20240723,191300,96734100,7830,7830,7830,7830,0
|
|
20240723,191200,96734100,7830,7830,7830,7830,0
|
|
20240723,191100,96734100,7830,7830,7830,7830,0
|
|
20240723,191000,96734100,7830,7830,7830,7830,0
|
|
20240723,190900,96734100,7830,7830,7830,7830,0
|
|
20240723,190800,96734100,7830,7830,7830,7830,0
|
|
20240723,190700,96734100,7830,7830,7830,7830,0
|
|
20240723,190600,96734100,7830,7830,7830,7830,0
|
|
20240723,190500,96734100,7830,7830,7830,7830,0
|
|
20240723,190400,96734100,7830,7830,7830,7830,0
|
|
20240723,190300,96734100,7830,7830,7830,7830,0
|
|
20240723,190200,96734100,7830,7830,7830,7830,0
|
|
20240723,190100,96734100,7830,7830,7830,7830,0
|
|
20240723,190000,96734100,7830,7830,7830,7830,0
|
|
20240723,185900,96734100,7830,7830,7830,7830,0
|
|
20240723,185800,96734100,7830,7830,7830,7830,0
|
|
20240723,185700,96734100,7830,7830,7830,7830,0
|
|
20240723,185600,96734100,7830,7830,7830,7830,0
|
|
20240723,185500,96734100,7830,7830,7830,7830,0
|
|
20240723,185400,96734100,7830,7830,7830,7830,0
|
|
20240723,185300,96734100,7830,7830,7830,7830,0
|
|
20240723,185200,96734100,7830,7830,7830,7830,0
|
|
20240723,185100,96734100,7830,7830,7830,7830,0
|
|
20240723,185000,96734100,7830,7830,7830,7830,0
|
|
20240723,184900,96734100,7830,7830,7830,7830,0
|
|
20240723,184800,96734100,7830,7830,7830,7830,0
|
|
20240723,184700,96734100,7830,7830,7830,7830,0
|
|
20240723,184600,96734100,7830,7830,7830,7830,0
|
|
20240723,184500,96734100,7830,7830,7830,7830,478
|
|
20240723,184400,96734100,7830,7830,7830,7830,0
|
|
20240723,184300,96734100,7830,7830,7830,7830,0
|
|
20240723,184200,96734100,7830,7830,7830,7830,0
|
|
20240723,184100,96734100,7830,7830,7830,7830,0
|
|
20240723,184000,96734100,7830,7830,7830,7830,0
|
|
20240723,183900,96734100,7830,7830,7830,7830,0
|
|
20240723,183800,96734100,7830,7830,7830,7830,0
|
|
20240723,183700,96734100,7830,7830,7830,7830,0
|
|
20240723,183600,96734100,7830,7830,7830,7830,0
|
|
20240723,183500,96734100,7830,7830,7830,7830,0
|
|
20240723,183400,96734100,7830,7830,7830,7830,0
|
|
20240723,183300,96734100,7830,7830,7830,7830,0
|
|
20240723,183200,96734100,7830,7830,7830,7830,0
|
|
20240723,183100,96734100,7830,7830,7830,7830,0
|
|
20240723,183000,96734100,7830,7830,7830,7830,0
|
|
20240723,182900,96734100,7830,7830,7830,7830,0
|
|
20240723,182800,96734100,7830,7830,7830,7830,0
|
|
20240723,182700,96734100,7830,7830,7830,7830,0
|
|
20240723,182600,96734100,7830,7830,7830,7830,0
|
|
20240723,182500,96734100,7830,7830,7830,7830,0
|
|
20240723,182400,96734100,7830,7830,7830,7830,0
|
|
20240723,182300,96734100,7830,7830,7830,7830,0
|
|
20240723,182200,96734100,7830,7830,7830,7830,0
|
|
20240723,182100,96734100,7830,7830,7830,7830,0
|
|
20240723,182000,96734100,7830,7830,7830,7830,0
|
|
20240723,181900,96734100,7830,7830,7830,7830,0
|
|
20240723,181800,96734100,7830,7830,7830,7830,0
|
|
20240723,181700,96734100,7830,7830,7830,7830,0
|
|
20240723,181600,96734100,7830,7830,7830,7830,0
|
|
20240723,181500,96734100,7830,7830,7830,7830,478
|
|
20240723,181400,96734100,7830,7830,7830,7830,0
|
|
20240723,181300,96734100,7830,7830,7830,7830,0
|
|
20240723,181200,96734100,7830,7830,7830,7830,0
|
|
20240723,181100,96734100,7830,7830,7830,7830,0
|
|
20240723,181000,96734100,7830,7830,7830,7830,0
|
|
20240723,180900,96734100,7830,7830,7830,7830,0
|
|
20240723,180800,96734100,7830,7830,7830,7830,0
|
|
20240723,180700,96734100,7830,7830,7830,7830,0
|
|
20240723,180600,96734100,7830,7830,7830,7830,0
|
|
20240723,180500,96734100,7830,7830,7830,7830,0
|
|
20240723,180400,96734100,7830,7830,7830,7830,0
|
|
20240723,180300,96734100,7830,7830,7830,7830,0
|
|
20240723,180200,96734100,7830,7830,7830,7830,0
|
|
20240723,180100,96734100,7830,7830,7830,7830,0
|
|
20240723,180000,96734100,7830,7830,7830,7830,0
|
|
20240723,175900,96734100,7830,7830,7830,7830,0
|
|
20240723,175800,96734100,7830,7830,7830,7830,0
|
|
20240723,175700,96734100,7830,7830,7830,7830,0
|
|
20240723,175600,96734100,7830,7830,7830,7830,0
|
|
20240723,175500,96734100,7830,7830,7830,7830,0
|
|
20240723,175400,96734100,7830,7830,7830,7830,0
|
|
20240723,175300,96734100,7830,7830,7830,7830,0
|
|
20240723,175200,96734100,7830,7830,7830,7830,0
|
|
20240723,175100,96734100,7830,7830,7830,7830,0
|
|
20240723,175000,96734100,7830,7830,7830,7830,0
|
|
20240723,174900,96734100,7830,7830,7830,7830,0
|
|
20240723,174800,96734100,7830,7830,7830,7830,0
|
|
20240723,174700,96734100,7830,7830,7830,7830,0
|
|
20240723,174600,96734100,7830,7830,7830,7830,0
|
|
20240723,174500,96734100,7830,7830,7830,7830,478
|
|
20240723,174400,96734100,7830,7830,7830,7830,0
|
|
20240723,174300,96734100,7830,7830,7830,7830,0
|
|
20240723,174200,96734100,7830,7830,7830,7830,0
|
|
20240723,174100,96734100,7830,7830,7830,7830,0
|
|
20240723,174000,96734100,7830,7830,7830,7830,0
|
|
20240723,173900,96734100,7830,7830,7830,7830,0
|
|
20240723,173800,96734100,7830,7830,7830,7830,0
|
|
20240723,173700,96734100,7830,7830,7830,7830,0
|
|
20240723,173600,96734100,7830,7830,7830,7830,0
|
|
20240723,173500,96734100,7830,7830,7830,7830,0
|
|
20240723,173400,96734100,7830,7830,7830,7830,0
|
|
20240723,173300,96734100,7830,7830,7830,7830,0
|
|
20240723,173200,96734100,7830,7830,7830,7830,0
|
|
20240723,173100,96734100,7830,7830,7830,7830,0
|
|
20240723,173000,96734100,7830,7830,7830,7830,0
|
|
20240723,172900,96734100,7830,7830,7830,7830,0
|
|
20240723,172800,96734100,7830,7830,7830,7830,0
|
|
20240723,172700,96734100,7830,7830,7830,7830,0
|
|
20240723,172600,96734100,7830,7830,7830,7830,0
|
|
20240723,172500,96734100,7830,7830,7830,7830,0
|
|
20240723,172400,96734100,7830,7830,7830,7830,0
|
|
20240723,172300,96734100,7830,7830,7830,7830,0
|
|
20240723,172200,96734100,7830,7830,7830,7830,0
|
|
20240723,172100,96734100,7830,7830,7830,7830,0
|
|
20240723,172000,96734100,7830,7830,7830,7830,0
|
|
20240723,171900,96734100,7830,7830,7830,7830,0
|
|
20240723,171800,96734100,7830,7830,7830,7830,0
|
|
20240723,171700,96734100,7830,7830,7830,7830,0
|
|
20240723,171600,96734100,7830,7830,7830,7830,0
|
|
20240723,171500,96734100,7830,7830,7830,7830,478
|
|
20240723,171400,96734100,7830,7830,7830,7830,0
|
|
20240723,171300,96734100,7830,7830,7830,7830,0
|
|
20240723,171200,96734100,7830,7830,7830,7830,0
|
|
20240723,171100,96734100,7830,7830,7830,7830,0
|
|
20240723,171000,96734100,7830,7830,7830,7830,0
|
|
20240723,170900,96734100,7830,7830,7830,7830,0
|
|
20240723,170800,96734100,7830,7830,7830,7830,0
|
|
20240723,170700,96734100,7830,7830,7830,7830,0
|
|
20240723,170600,96734100,7830,7830,7830,7830,0
|
|
20240723,170500,96734100,7830,7830,7830,7830,0
|
|
20240723,170400,96734100,7830,7830,7830,7830,0
|
|
20240723,170300,96734100,7830,7830,7830,7830,0
|
|
20240723,170200,96734100,7830,7830,7830,7830,0
|
|
20240723,170100,96734100,7830,7830,7830,7830,0
|
|
20240723,170000,96734100,7830,7830,7830,7830,0
|
|
20240723,165900,96734100,7830,7830,7830,7830,0
|
|
20240723,165800,96734100,7830,7830,7830,7830,0
|
|
20240723,165700,96734100,7830,7830,7830,7830,0
|
|
20240723,165600,96734100,7830,7830,7830,7830,0
|
|
20240723,165500,96734100,7830,7830,7830,7830,0
|
|
20240723,165400,96734100,7830,7830,7830,7830,0
|
|
20240723,165300,96734100,7830,7830,7830,7830,0
|
|
20240723,165200,96734100,7830,7830,7830,7830,0
|
|
20240723,165100,96734100,7830,7830,7830,7830,0
|
|
20240723,165000,96734100,7830,7830,7830,7830,0
|
|
20240723,164900,96734100,7830,7830,7830,7830,0
|
|
20240723,164800,96734100,7830,7830,7830,7830,0
|
|
20240723,164700,96734100,7830,7830,7830,7830,0
|
|
20240723,164600,96734100,7830,7830,7830,7830,0
|
|
20240723,164500,96734100,7830,7830,7830,7830,478
|
|
20240723,164400,96734100,7830,7830,7830,7830,0
|
|
20240723,164300,96734100,7830,7830,7830,7830,0
|
|
20240723,164200,96734100,7830,7830,7830,7830,0
|
|
20240723,164100,96734100,7830,7830,7830,7830,0
|
|
20240723,164000,96734100,7830,7830,7830,7830,0
|
|
20240723,163900,96734100,7830,7830,7830,7830,0
|
|
20240723,163800,96734100,7830,7830,7830,7830,0
|
|
20240723,163700,96734100,7830,7830,7830,7830,0
|
|
20240723,163600,96734100,7830,7830,7830,7830,0
|
|
20240723,163500,96734100,7830,7830,7830,7830,0
|
|
20240723,163400,96734100,7830,7830,7830,7830,0
|
|
20240723,163300,96734100,7830,7830,7830,7830,0
|
|
20240723,163200,96734100,7830,7830,7830,7830,0
|
|
20240723,163100,96734100,7830,7830,7830,7830,0
|
|
20240723,163000,96734100,7830,7830,7830,7830,0
|
|
20240723,162900,96734100,7830,7830,7830,7830,0
|
|
20240723,162800,96734100,7830,7830,7830,7830,0
|
|
20240723,162700,96734100,7830,7830,7830,7830,0
|
|
20240723,162600,96734100,7830,7830,7830,7830,0
|
|
20240723,162500,96734100,7830,7830,7830,7830,0
|
|
20240723,162400,96734100,7830,7830,7830,7830,0
|
|
20240723,162300,96734100,7830,7830,7830,7830,0
|
|
20240723,162200,96734100,7830,7830,7830,7830,0
|
|
20240723,162100,96734100,7830,7830,7830,7830,0
|
|
20240723,162000,96734100,7830,7830,7830,7830,0
|
|
20240723,161900,96734100,7830,7830,7830,7830,0
|
|
20240723,161800,96734100,7830,7830,7830,7830,0
|
|
20240723,161700,96734100,7830,7830,7830,7830,0
|
|
20240723,161600,96734100,7830,7830,7830,7830,0
|
|
20240723,161500,96734100,7830,7830,7830,7830,478
|
|
20240723,161400,96734100,7830,7830,7830,7830,0
|
|
20240723,161300,96734100,7830,7830,7830,7830,0
|
|
20240723,161200,96734100,7830,7830,7830,7830,0
|
|
20240723,161100,96734100,7830,7830,7830,7830,0
|
|
20240723,161000,96734100,7830,7830,7830,7830,0
|
|
20240723,160900,96734100,7830,7830,7830,7830,0
|
|
20240723,160800,96734100,7830,7830,7830,7830,0
|
|
20240723,160700,96734100,7830,7830,7830,7830,0
|
|
20240723,160600,96734100,7830,7830,7830,7830,0
|
|
20240723,160500,96734100,7830,7830,7830,7830,0
|
|
20240723,160400,96734100,7830,7830,7830,7830,0
|
|
20240723,160300,96734100,7830,7830,7830,7830,0
|
|
20240723,160200,96734100,7830,7830,7830,7830,0
|
|
20240723,160100,96734100,7830,7830,7830,7830,0
|
|
20240723,160000,96734100,7830,7830,7830,7830,0
|
|
20240723,155900,96734100,7830,7830,7830,7830,0
|
|
20240723,155800,96734100,7830,7830,7830,7830,0
|
|
20240723,155700,96734100,7830,7830,7830,7830,0
|
|
20240723,155600,96734100,7830,7830,7830,7830,0
|
|
20240723,155500,96734100,7830,7830,7830,7830,0
|
|
20240723,155400,96734100,7830,7830,7830,7830,0
|
|
20240723,155300,96734100,7830,7830,7830,7830,0
|
|
20240723,155200,96734100,7830,7830,7830,7830,0
|
|
20240723,155100,96734100,7830,7830,7830,7830,0
|
|
20240723,155000,96734100,7830,7830,7830,7830,0
|
|
20240723,154900,96734100,7830,7830,7830,7830,0
|
|
20240723,154800,96734100,7830,7830,7830,7830,0
|
|
20240723,154700,96734100,7830,7830,7830,7830,0
|
|
20240723,154600,96734100,7830,7830,7830,7830,0
|
|
20240723,154500,96734100,7830,7830,7830,7830,478
|
|
20240723,154400,96734100,7830,7830,7830,7830,0
|
|
20240723,154300,96734100,7830,7830,7830,7830,0
|
|
20240723,154200,96734100,7830,7830,7830,7830,0
|
|
20240723,154100,96734100,7830,7830,7830,7830,0
|
|
20240723,154000,96734100,7830,7830,7830,7830,0
|
|
20240723,153900,96734100,7830,7830,7830,7830,0
|
|
20240723,153800,96734100,7830,7830,7830,7830,0
|
|
20240723,153700,96734100,7830,7830,7830,7830,0
|
|
20240723,153600,96734100,7830,7830,7830,7830,0
|
|
20240723,153500,96734100,7830,7830,7830,7830,0
|
|
20240723,153400,96734100,7830,7830,7830,7830,0
|
|
20240723,153300,96734100,7830,7830,7830,7830,0
|
|
20240723,153200,96734100,7830,7830,7830,7830,0
|
|
20240723,153100,96734100,7830,7830,7830,7830,0
|
|
20240723,153000,96734100,7830,7830,7830,7830,478
|
|
20240723,152900,92991360,7830,7830,7830,7830,0
|
|
20240723,152800,92991360,7830,7830,7830,7830,0
|
|
20240723,152700,92991360,7830,7830,7830,7830,0
|
|
20240723,152600,92991360,7830,7830,7830,7830,0
|
|
20240723,152500,92991360,7830,7830,7830,7830,0
|
|
20240723,152400,92991360,7830,7830,7830,7830,0
|
|
20240723,152300,92991360,7830,7830,7830,7830,0
|
|
20240723,152200,92991360,7830,7830,7830,7830,0
|
|
20240723,152100,92991360,7830,7830,7830,7830,0
|
|
20240723,152000,92991360,7830,7830,7830,7830,0
|
|
20240723,151900,92991360,7830,7780,7830,7780,100
|
|
20240723,151800,92209860,7780,7770,7780,7770,192
|
|
20240723,151700,90716420,7780,7780,7780,7780,40
|
|
20240723,151600,90405220,7840,7840,7840,7840,10
|
|
20240723,151500,90326820,7840,7840,7840,7840,0
|
|
20240723,151400,90326820,7840,7840,7840,7840,0
|
|
20240723,151300,90326820,7840,7840,7840,7840,0
|
|
20240723,151200,90326820,7840,7840,7840,7840,0
|
|
20240723,151100,90326820,7840,7840,7840,7840,0
|
|
20240723,151000,90326820,7840,7840,7840,7840,0
|
|
20240723,150900,90326820,7840,7840,7840,7840,0
|
|
20240723,150800,90326820,7840,7840,7840,7840,0
|
|
20240723,150700,90326820,7840,7810,7840,7810,37
|
|
20240723,150600,90037820,7780,7780,7780,7780,0
|
|
20240723,150500,90037820,7780,7780,7780,7780,0
|
|
20240723,150400,90037820,7780,7780,7780,7780,0
|
|
20240723,150300,90037820,7780,7780,7780,7780,212
|
|
20240723,150200,88388460,7790,7790,7790,7790,45
|
|
20240723,150100,88037910,7790,7790,7790,7790,0
|
|
20240723,150000,88037910,7790,7790,7790,7790,0
|
|
20240723,145900,88037910,7790,7790,7790,7790,0
|
|
20240723,145800,88037910,7790,7790,7790,7790,0
|
|
20240723,145700,88037910,7790,7790,7790,7790,0
|
|
20240723,145600,88037910,7790,7790,7790,7790,0
|
|
20240723,145500,88037910,7790,7800,7800,7790,72
|
|
20240723,145400,87477010,7840,7840,7840,7840,0
|
|
20240723,145300,87477010,7840,7840,7840,7840,0
|
|
20240723,145200,87477010,7840,7840,7840,7840,0
|
|
20240723,145100,87477010,7840,7840,7840,7840,0
|
|
20240723,145000,87477010,7840,7840,7840,7840,0
|
|
20240723,144900,87477010,7840,7840,7840,7840,0
|
|
20240723,144800,87477010,7840,7840,7840,7840,9
|
|
20240723,144700,87406450,7840,7840,7840,7840,0
|
|
20240723,144600,87406450,7840,7840,7840,7840,0
|
|
20240723,144500,87406450,7840,7840,7840,7840,0
|
|
20240723,144400,87406450,7840,7840,7840,7840,0
|
|
20240723,144300,87406450,7840,7840,7840,7840,1
|
|
20240723,144200,87398610,7840,7840,7840,7840,60
|
|
20240723,144100,86928210,7800,7800,7800,7800,0
|
|
20240723,144000,86928210,7800,7800,7800,7800,0
|
|
20240723,143900,86928210,7800,7800,7800,7800,0
|
|
20240723,143800,86928210,7800,7800,7800,7800,0
|
|
20240723,143700,86928210,7800,7800,7800,7800,0
|
|
20240723,143600,86928210,7800,7800,7800,7800,150
|
|
20240723,143500,85758210,7790,7790,7790,7790,0
|
|
20240723,143400,85758210,7790,7790,7790,7790,0
|
|
20240723,143300,85758210,7790,7790,7790,7790,0
|
|
20240723,143200,85758210,7790,7790,7790,7790,0
|
|
20240723,143100,85758210,7790,7790,7790,7790,0
|
|
20240723,143000,85758210,7790,7790,7790,7790,0
|
|
20240723,142900,85758210,7790,7790,7790,7790,2
|
|
20240723,142800,85742630,7850,7850,7850,7850,0
|
|
20240723,142700,85742630,7850,7850,7850,7850,0
|
|
20240723,142600,85742630,7850,7850,7850,7850,0
|
|
20240723,142500,85742630,7850,7850,7850,7850,0
|
|
20240723,142400,85742630,7850,7820,7850,7780,2025
|
|
20240723,142300,69958360,7810,7810,7810,7810,0
|
|
20240723,142200,69958360,7810,7810,7810,7810,0
|
|
20240723,142100,69958360,7810,7810,7810,7810,0
|
|
20240723,142000,69958360,7810,7810,7810,7810,0
|
|
20240723,141900,69958360,7810,7810,7810,7810,0
|
|
20240723,141800,69958360,7810,7810,7810,7810,0
|
|
20240723,141700,69958360,7810,7820,7820,7810,130
|
|
20240723,141600,68941960,7840,7840,7840,7840,0
|
|
20240723,141500,68941960,7840,7840,7840,7840,0
|
|
20240723,141400,68941960,7840,7840,7840,7840,0
|
|
20240723,141300,68941960,7840,7840,7840,7840,0
|
|
20240723,141200,68941960,7840,7840,7840,7840,64
|
|
20240723,141100,68440200,7830,7830,7830,7830,0
|
|
20240723,141000,68440200,7830,7840,7840,7830,246
|
|
20240723,140900,66513660,7860,7860,7860,7860,0
|
|
20240723,140800,66513660,7860,7860,7860,7860,0
|
|
20240723,140700,66513660,7860,7860,7860,7860,0
|
|
20240723,140600,66513660,7860,7860,7860,7860,0
|
|
20240723,140500,66513660,7860,7860,7860,7860,0
|
|
20240723,140400,66513660,7860,7860,7860,7860,0
|
|
20240723,140300,66513660,7860,7860,7860,7860,0
|
|
20240723,140200,66513660,7860,7860,7860,7860,0
|
|
20240723,140100,66513660,7860,7860,7860,7860,0
|
|
20240723,140000,66513660,7860,7860,7860,7860,0
|
|
20240723,135900,66513660,7860,7860,7860,7860,0
|
|
20240723,135800,66513660,7860,7860,7860,7860,10
|
|
20240723,135700,66435060,7840,7840,7840,7840,0
|
|
20240723,135600,66435060,7840,7840,7840,7840,476
|
|
20240723,135500,62703220,7880,7880,7880,7880,0
|
|
20240723,135400,62703220,7880,7880,7880,7880,0
|
|
20240723,135300,62703220,7880,7880,7880,7880,0
|
|
20240723,135200,62703220,7880,7880,7880,7880,0
|
|
20240723,135100,62703220,7880,7880,7880,7880,0
|
|
20240723,135000,62703220,7880,7880,7880,7880,0
|
|
20240723,134900,62703220,7880,7870,7880,7870,30
|
|
20240723,134800,62466870,7880,7880,7880,7880,0
|
|
20240723,134700,62466870,7880,7880,7880,7880,0
|
|
20240723,134600,62466870,7880,7880,7880,7880,0
|
|
20240723,134500,62466870,7880,7880,7880,7880,0
|
|
20240723,134400,62466870,7880,7880,7880,7880,100
|
|
20240723,134300,61678870,7880,7880,7880,7880,0
|
|
20240723,134200,61678870,7880,7880,7880,7880,0
|
|
20240723,134100,61678870,7880,7880,7880,7880,0
|
|
20240723,134000,61678870,7880,7880,7880,7880,0
|
|
20240723,133900,61678870,7880,7880,7880,7880,0
|
|
20240723,133800,61678870,7880,7880,7880,7880,0
|
|
20240723,133700,61678870,7880,7880,7880,7880,0
|
|
20240723,133600,61678870,7880,7880,7880,7880,0
|
|
20240723,133500,61678870,7880,7840,7880,7840,300
|
|
20240723,133400,59321280,7830,7830,7830,7830,0
|
|
20240723,133300,59321280,7830,7820,7830,7810,479
|
|
20240723,133200,55571380,7820,7820,7820,7820,0
|
|
20240723,133100,55571380,7820,7820,7820,7820,0
|
|
20240723,133000,55571380,7820,7820,7820,7820,0
|
|
20240723,132900,55571380,7820,7820,7820,7820,0
|
|
20240723,132800,55571380,7820,7820,7820,7820,0
|
|
20240723,132700,55571380,7820,7820,7820,7820,0
|
|
20240723,132600,55571380,7820,7820,7820,7820,0
|
|
20240723,132500,55571380,7820,7820,7820,7820,0
|
|
20240723,132400,55571380,7820,7820,7820,7820,0
|
|
20240723,132300,55571380,7820,7820,7820,7820,0
|
|
20240723,132200,55571380,7820,7820,7820,7820,0
|
|
20240723,132100,55571380,7820,7820,7820,7820,0
|
|
20240723,132000,55571380,7820,7820,7820,7820,0
|
|
20240723,131900,55571380,7820,7820,7820,7820,0
|
|
20240723,131800,55571380,7820,7820,7820,7820,10
|
|
20240723,131700,55493180,7830,7830,7830,7830,0
|
|
20240723,131600,55493180,7830,7830,7830,7830,0
|
|
20240723,131500,55493180,7830,7830,7830,7830,0
|
|
20240723,131400,55493180,7830,7830,7830,7830,0
|
|
20240723,131300,55493180,7830,7820,7830,7820,5
|
|
20240723,131200,55454040,7820,7820,7820,7820,0
|
|
20240723,131100,55454040,7820,7820,7820,7820,0
|
|
20240723,131000,55454040,7820,7820,7820,7820,126
|
|
20240723,130900,54468720,7830,7830,7830,7830,0
|
|
20240723,130800,54468720,7830,7830,7830,7830,0
|
|
20240723,130700,54468720,7830,7830,7830,7830,7
|
|
20240723,130600,54413910,7830,7830,7830,7830,0
|
|
20240723,130500,54413910,7830,7830,7830,7830,0
|
|
20240723,130400,54413910,7830,7830,7830,7830,25
|
|
20240723,130300,54218160,7820,7820,7820,7820,0
|
|
20240723,130200,54218160,7820,7820,7820,7820,0
|
|
20240723,130100,54218160,7820,7820,7820,7820,0
|
|
20240723,130000,54218160,7820,7820,7820,7820,1
|
|
20240723,125900,54210340,7820,7820,7820,7820,0
|
|
20240723,125800,54210340,7820,7820,7820,7820,0
|
|
20240723,125700,54210340,7820,7820,7820,7820,0
|
|
20240723,125600,54210340,7820,7820,7820,7820,0
|
|
20240723,125500,54210340,7820,7820,7820,7820,0
|
|
20240723,125400,54210340,7820,7820,7820,7820,0
|
|
20240723,125300,54210340,7820,7820,7820,7820,0
|
|
20240723,125200,54210340,7820,7820,7820,7820,0
|
|
20240723,125100,54210340,7820,7820,7820,7820,0
|
|
20240723,125000,54210340,7820,7820,7820,7820,0
|
|
20240723,124900,54210340,7820,7820,7820,7820,200
|
|
20240723,124800,52646340,7820,7820,7820,7820,0
|
|
20240723,124700,52646340,7820,7820,7820,7820,0
|
|
20240723,124600,52646340,7820,7820,7820,7820,0
|
|
20240723,124500,52646340,7820,7820,7820,7820,6
|
|
20240723,124400,52599420,7820,7820,7820,7820,0
|
|
20240723,124300,52599420,7820,7820,7820,7820,0
|
|
20240723,124200,52599420,7820,7820,7820,7820,0
|
|
20240723,124100,52599420,7820,7820,7820,7820,0
|
|
20240723,124000,52599420,7820,7820,7820,7820,0
|
|
20240723,123900,52599420,7820,7820,7820,7820,60
|
|
20240723,123800,52130220,7820,7820,7820,7820,21
|
|
20240723,123700,51966000,7820,7820,7820,7820,0
|
|
20240723,123600,51966000,7820,7820,7820,7820,0
|
|
20240723,123500,51966000,7820,7820,7820,7820,0
|
|
20240723,123400,51966000,7820,7820,7820,7820,5
|
|
20240723,123300,51926900,7820,7820,7820,7820,15
|
|
20240723,123200,51809600,7820,7820,7820,7820,50
|
|
20240723,123100,51418600,7820,7820,7820,7820,0
|
|
20240723,123000,51418600,7820,7820,7820,7820,0
|
|
20240723,122900,51418600,7820,7820,7820,7820,0
|
|
20240723,122800,51418600,7820,7820,7820,7820,0
|
|
20240723,122700,51418600,7820,7830,7830,7820,100
|
|
20240723,122600,50636590,7830,7830,7830,7830,0
|
|
20240723,122500,50636590,7830,7830,7830,7830,0
|
|
20240723,122400,50636590,7830,7830,7830,7830,0
|
|
20240723,122300,50636590,7830,7830,7830,7830,0
|
|
20240723,122200,50636590,7830,7830,7830,7830,0
|
|
20240723,122100,50636590,7830,7830,7830,7830,0
|
|
20240723,122000,50636590,7830,7830,7830,7830,0
|
|
20240723,121900,50636590,7830,7830,7830,7830,0
|
|
20240723,121800,50636590,7830,7830,7830,7830,0
|
|
20240723,121700,50636590,7830,7830,7830,7830,0
|
|
20240723,121600,50636590,7830,7830,7830,7830,0
|
|
20240723,121500,50636590,7830,7830,7830,7830,0
|
|
20240723,121400,50636590,7830,7830,7830,7830,0
|
|
20240723,121300,50636590,7830,7830,7830,7830,0
|
|
20240723,121200,50636590,7830,7830,7830,7830,0
|
|
20240723,121100,50636590,7830,7830,7830,7830,0
|
|
20240723,121000,50636590,7830,7830,7830,7830,0
|
|
20240723,120900,50636590,7830,7830,7830,7830,0
|
|
20240723,120800,50636590,7830,7830,7830,7830,0
|
|
20240723,120700,50636590,7830,7830,7830,7830,1
|
|
20240723,120600,50628760,7830,7830,7830,7830,0
|
|
20240723,120500,50628760,7830,7830,7830,7830,0
|
|
20240723,120400,50628760,7830,7830,7830,7830,0
|
|
20240723,120300,50628760,7830,7830,7830,7830,0
|
|
20240723,120200,50628760,7830,7830,7830,7830,0
|
|
20240723,120100,50628760,7830,7830,7830,7830,0
|
|
20240723,120000,50628760,7830,7830,7830,7830,0
|
|
20240723,115900,50628760,7830,7830,7830,7830,0
|
|
20240723,115800,50628760,7830,7830,7830,7830,3
|
|
20240723,115700,50605270,7830,7830,7830,7830,0
|
|
20240723,115600,50605270,7830,7830,7830,7830,0
|
|
20240723,115500,50605270,7830,7830,7830,7830,0
|
|
20240723,115400,50605270,7830,7830,7830,7830,0
|
|
20240723,115300,50605270,7830,7830,7830,7830,0
|
|
20240723,115200,50605270,7830,7830,7830,7830,6
|
|
20240723,115100,50558290,7830,7830,7830,7830,10
|
|
20240723,115000,50479990,7830,7830,7830,7830,0
|
|
20240723,114900,50479990,7830,7830,7830,7830,0
|
|
20240723,114800,50479990,7830,7830,7830,7830,54
|
|
20240723,114700,50057170,7830,7830,7830,7830,0
|
|
20240723,114600,50057170,7830,7830,7830,7830,0
|
|
20240723,114500,50057170,7830,7830,7830,7830,0
|
|
20240723,114400,50057170,7830,7830,7830,7830,50
|
|
20240723,114300,49665670,7830,7830,7830,7830,82
|
|
20240723,114200,49023610,7840,7840,7840,7840,1
|
|
20240723,114100,49015770,7830,7830,7830,7830,0
|
|
20240723,114000,49015770,7830,7830,7830,7830,0
|
|
20240723,113900,49015770,7830,7830,7830,7830,0
|
|
20240723,113800,49015770,7830,7830,7830,7830,0
|
|
20240723,113700,49015770,7830,7830,7830,7830,0
|
|
20240723,113600,49015770,7830,7830,7830,7830,0
|
|
20240723,113500,49015770,7830,7830,7830,7830,0
|
|
20240723,113400,49015770,7830,7830,7830,7830,0
|
|
20240723,113300,49015770,7830,7830,7830,7830,0
|
|
20240723,113200,49015770,7830,7830,7830,7830,0
|
|
20240723,113100,49015770,7830,7830,7830,7830,0
|
|
20240723,113000,49015770,7830,7830,7830,7830,0
|
|
20240723,112900,49015770,7830,7830,7830,7830,0
|
|
20240723,112800,49015770,7830,7830,7830,7830,0
|
|
20240723,112700,49015770,7830,7830,7830,7830,0
|
|
20240723,112600,49015770,7830,7830,7830,7830,0
|
|
20240723,112500,49015770,7830,7830,7830,7830,0
|
|
20240723,112400,49015770,7830,7830,7830,7830,0
|
|
20240723,112300,49015770,7830,7830,7830,7830,0
|
|
20240723,112200,49015770,7830,7830,7830,7830,0
|
|
20240723,112100,49015770,7830,7830,7830,7830,0
|
|
20240723,112000,49015770,7830,7830,7830,7830,0
|
|
20240723,111900,49015770,7830,7830,7830,7830,168
|
|
20240723,111800,47700330,7850,7850,7850,7850,0
|
|
20240723,111700,47700330,7850,7850,7850,7850,0
|
|
20240723,111600,47700330,7850,7850,7850,7850,0
|
|
20240723,111500,47700330,7850,7850,7850,7850,0
|
|
20240723,111400,47700330,7850,7850,7850,7850,0
|
|
20240723,111300,47700330,7850,7850,7850,7850,0
|
|
20240723,111200,47700330,7850,7850,7850,7850,50
|
|
20240723,111100,47307830,7840,7840,7840,7840,0
|
|
20240723,111000,47307830,7840,7840,7840,7840,0
|
|
20240723,110900,47307830,7840,7840,7840,7840,0
|
|
20240723,110800,47307830,7840,7840,7840,7840,0
|
|
20240723,110700,47307830,7840,7840,7840,7840,408
|
|
20240723,110600,44109110,7850,7850,7850,7850,0
|
|
20240723,110500,44109110,7850,7850,7850,7850,0
|
|
20240723,110400,44109110,7850,7850,7850,7850,0
|
|
20240723,110300,44109110,7850,7850,7850,7850,0
|
|
20240723,110200,44109110,7850,7850,7850,7850,5
|
|
20240723,110100,44069860,7850,7850,7850,7850,0
|
|
20240723,110000,44069860,7850,7850,7850,7850,0
|
|
20240723,105900,44069860,7850,7850,7850,7850,0
|
|
20240723,105800,44069860,7850,7850,7850,7850,0
|
|
20240723,105700,44069860,7850,7860,7860,7850,77
|
|
20240723,105600,43465260,7860,7860,7860,7860,96
|
|
20240723,105500,42710700,7880,7880,7880,7880,0
|
|
20240723,105400,42710700,7880,7880,7880,7880,0
|
|
20240723,105300,42710700,7880,7880,7880,7880,1
|
|
20240723,105200,42702820,7870,7870,7870,7870,0
|
|
20240723,105100,42702820,7870,7870,7870,7870,0
|
|
20240723,105000,42702820,7870,7870,7870,7870,30
|
|
20240723,104900,42466720,7870,7870,7870,7870,50
|
|
20240723,104800,42073220,7870,7870,7870,7870,20
|
|
20240723,104700,41915820,7880,7880,7880,7880,0
|
|
20240723,104600,41915820,7880,7880,7880,7880,0
|
|
20240723,104500,41915820,7880,7880,7880,7880,0
|
|
20240723,104400,41915820,7880,7880,7880,7880,0
|
|
20240723,104300,41915820,7880,7880,7880,7880,0
|
|
20240723,104200,41915820,7880,7880,7880,7880,0
|
|
20240723,104100,41915820,7880,7880,7880,7880,1
|
|
20240723,104000,41907940,7880,7880,7880,7880,0
|
|
20240723,103900,41907940,7880,7880,7880,7880,0
|
|
20240723,103800,41907940,7880,7880,7880,7880,0
|
|
20240723,103700,41907940,7880,7880,7880,7880,0
|
|
20240723,103600,41907940,7880,7880,7880,7880,0
|
|
20240723,103500,41907940,7880,7880,7880,7880,45
|
|
20240723,103400,41553340,7870,7880,7880,7870,77
|
|
20240723,103300,40947280,7890,7890,7890,7890,0
|
|
20240723,103200,40947280,7890,7890,7890,7890,0
|
|
20240723,103100,40947280,7890,7890,7890,7890,0
|
|
20240723,103000,40947280,7890,7890,7890,7890,0
|
|
20240723,102900,40947280,7890,7890,7890,7890,1
|
|
20240723,102800,40939390,7890,7890,7890,7890,80
|
|
20240723,102700,40308190,7900,7900,7900,7900,0
|
|
20240723,102600,40308190,7900,7890,7900,7890,3
|
|
20240723,102500,40284500,7900,7900,7900,7900,0
|
|
20240723,102400,40284500,7900,7900,7900,7900,0
|
|
20240723,102300,40284500,7900,7900,7900,7900,0
|
|
20240723,102200,40284500,7900,7900,7900,7900,0
|
|
20240723,102100,40284500,7900,7900,7900,7900,0
|
|
20240723,102000,40284500,7900,7900,7900,7900,60
|
|
20240723,101900,39810500,7900,7900,7900,7900,0
|
|
20240723,101800,39810500,7900,7900,7900,7900,5
|
|
20240723,101700,39771000,7900,7890,7900,7890,200
|
|
20240723,101600,38192390,7870,7870,7870,7870,0
|
|
20240723,101500,38192390,7870,7870,7870,7870,16
|
|
20240723,101400,38066470,7890,7890,7890,7890,0
|
|
20240723,101300,38066470,7890,7890,7890,7890,2
|
|
20240723,101200,38050690,7860,7860,7860,7860,0
|
|
20240723,101100,38050690,7860,7860,7860,7860,0
|
|
20240723,101000,38050690,7860,7860,7860,7860,5
|
|
20240723,100900,38011390,7860,7860,7860,7860,50
|
|
20240723,100800,37618390,7860,7860,7860,7860,0
|
|
20240723,100700,37618390,7860,7860,7860,7860,0
|
|
20240723,100600,37618390,7860,7860,7860,7860,0
|
|
20240723,100500,37618390,7860,7860,7860,7860,1
|
|
20240723,100400,37610530,7890,7890,7890,7890,50
|
|
20240723,100300,37216030,7890,7880,7890,7880,127
|
|
20240723,100200,36214110,7880,7880,7880,7880,0
|
|
20240723,100100,36214110,7880,7880,7880,7880,60
|
|
20240723,100000,35741310,7880,7880,7880,7880,3
|
|
20240723,095900,35717670,7880,7880,7880,7880,0
|
|
20240723,095800,35717670,7880,7880,7880,7880,0
|
|
20240723,095700,35717670,7880,7880,7880,7880,0
|
|
20240723,095600,35717670,7880,7880,7880,7880,0
|
|
20240723,095500,35717670,7880,7880,7880,7880,0
|
|
20240723,095400,35717670,7880,7880,7880,7880,0
|
|
20240723,095300,35717670,7880,7880,7880,7880,0
|
|
20240723,095200,35717670,7880,7880,7880,7880,0
|
|
20240723,095100,35717670,7880,7850,7880,7850,13
|
|
20240723,095000,35615410,7840,7840,7840,7840,0
|
|
20240723,094900,35615410,7840,7840,7840,7840,0
|
|
20240723,094800,35615410,7840,7840,7840,7840,0
|
|
20240723,094700,35615410,7840,7840,7840,7840,0
|
|
20240723,094600,35615410,7840,7840,7840,7840,50
|
|
20240723,094500,35223410,7840,7840,7840,7840,0
|
|
20240723,094400,35223410,7840,7840,7840,7840,0
|
|
20240723,094300,35223410,7840,7840,7840,7840,1501
|
|
20240723,094200,23455570,7850,7860,7860,7850,104
|
|
20240723,094100,22638640,7860,7860,7860,7860,0
|
|
20240723,094000,22638640,7860,7860,7860,7860,0
|
|
20240723,093900,22638640,7860,7860,7860,7860,0
|
|
20240723,093800,22638640,7860,7860,7860,7860,0
|
|
20240723,093700,22638640,7860,7860,7860,7860,0
|
|
20240723,093600,22638640,7860,7860,7860,7860,2
|
|
20240723,093500,22622920,7860,7860,7860,7860,0
|
|
20240723,093400,22622920,7860,7860,7860,7860,0
|
|
20240723,093300,22622920,7860,7860,7860,7860,20
|
|
20240723,093200,22465720,7870,7870,7870,7870,0
|
|
20240723,093100,22465720,7870,7870,7870,7870,0
|
|
20240723,093000,22465720,7870,7870,7870,7870,0
|
|
20240723,092900,22465720,7870,7870,7870,7870,0
|
|
20240723,092800,22465720,7870,7870,7870,7870,45
|
|
20240723,092700,22111570,7870,7870,7870,7870,0
|
|
20240723,092600,22111570,7870,7870,7870,7870,0
|
|
20240723,092500,22111570,7870,7870,7870,7870,0
|
|
20240723,092400,22111570,7870,7870,7870,7870,0
|
|
20240723,092300,22111570,7870,7870,7870,7870,50
|
|
20240723,092200,21718070,7870,7870,7870,7870,50
|
|
20240723,092100,21324570,7870,7870,7870,7870,0
|
|
20240723,092000,21324570,7870,7870,7870,7870,2
|
|
20240723,091900,21308830,7830,7830,7830,7830,0
|
|
20240723,091800,21308830,7830,7830,7830,7830,0
|
|
20240723,091700,21308830,7830,7840,7840,7830,2
|
|
20240723,091600,21293160,7840,7840,7840,7840,0
|
|
20240723,091500,21293160,7840,7840,7840,7840,0
|
|
20240723,091400,21293160,7840,7850,7850,7840,56
|
|
20240723,091300,20854110,7880,7870,7880,7870,130
|
|
20240723,091200,19830630,7870,7870,7870,7870,0
|
|
20240723,091100,19830630,7870,7870,7870,7870,0
|
|
20240723,091000,19830630,7870,7860,7870,7860,4
|
|
20240723,090900,19799170,7870,7870,7870,7870,0
|
|
20240723,090800,19799170,7870,7860,7870,7860,100
|
|
20240723,090700,19012270,7880,7880,7880,7880,2
|
|
20240723,090600,18996510,7890,7840,7890,7840,152
|
|
20240723,090500,17797690,7840,7840,7840,7840,0
|
|
20240723,090400,17797690,7840,7830,7840,7830,200
|
|
20240723,090300,16230240,7830,7790,7830,7790,692
|
|
20240723,090200,10826690,7780,7780,7780,7760,230
|
|
20240723,090100,9038230,7760,7760,7760,7760,0
|
|
20240723,090000,9038230,7760,7770,7770,7760,1164
|