670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200700,138639890,7800,7800,7800,7800,765
|
|
20240722,200600,138639890,7800,7800,7800,7800,0
|
|
20240722,200500,138639890,7800,7800,7800,7800,0
|
|
20240722,200400,138639890,7800,7800,7800,7800,0
|
|
20240722,200300,138639890,7800,7800,7800,7800,0
|
|
20240722,200200,138639890,7800,7800,7800,7800,0
|
|
20240722,200100,138639890,7800,7800,7800,7800,0
|
|
20240722,200000,138639890,7800,7800,7800,7800,0
|
|
20240722,195900,138639890,7800,7800,7800,7800,0
|
|
20240722,195800,138639890,7800,7800,7800,7800,0
|
|
20240722,195700,138639890,7800,7800,7800,7800,0
|
|
20240722,195600,138639890,7800,7800,7800,7800,0
|
|
20240722,195500,138639890,7800,7800,7800,7800,0
|
|
20240722,195400,138639890,7800,7800,7800,7800,0
|
|
20240722,195300,138639890,7800,7800,7800,7800,0
|
|
20240722,195200,138639890,7800,7800,7800,7800,0
|
|
20240722,195100,138639890,7800,7800,7800,7800,0
|
|
20240722,195000,138639890,7800,7800,7800,7800,0
|
|
20240722,194900,138639890,7800,7800,7800,7800,0
|
|
20240722,194800,138639890,7800,7800,7800,7800,0
|
|
20240722,194700,138639890,7800,7800,7800,7800,0
|
|
20240722,194600,138639890,7800,7800,7800,7800,0
|
|
20240722,194500,138639890,7800,7800,7800,7800,0
|
|
20240722,194400,138639890,7800,7800,7800,7800,0
|
|
20240722,194300,138639890,7800,7800,7800,7800,0
|
|
20240722,194200,138639890,7800,7800,7800,7800,0
|
|
20240722,194100,138639890,7800,7800,7800,7800,0
|
|
20240722,194000,138639890,7800,7800,7800,7800,0
|
|
20240722,193900,138639890,7800,7800,7800,7800,0
|
|
20240722,193800,138639890,7800,7800,7800,7800,0
|
|
20240722,193700,138639890,7800,7800,7800,7800,765
|
|
20240722,193600,138639890,7800,7800,7800,7800,0
|
|
20240722,193500,138639890,7800,7800,7800,7800,0
|
|
20240722,193400,138639890,7800,7800,7800,7800,0
|
|
20240722,193300,138639890,7800,7800,7800,7800,0
|
|
20240722,193200,138639890,7800,7800,7800,7800,0
|
|
20240722,193100,138639890,7800,7800,7800,7800,0
|
|
20240722,193000,138639890,7800,7800,7800,7800,0
|
|
20240722,192900,138639890,7800,7800,7800,7800,0
|
|
20240722,192800,138639890,7800,7800,7800,7800,0
|
|
20240722,192700,138639890,7800,7800,7800,7800,0
|
|
20240722,192600,138639890,7800,7800,7800,7800,0
|
|
20240722,192500,138639890,7800,7800,7800,7800,0
|
|
20240722,192400,138639890,7800,7800,7800,7800,0
|
|
20240722,192300,138639890,7800,7800,7800,7800,0
|
|
20240722,192200,138639890,7800,7800,7800,7800,0
|
|
20240722,192100,138639890,7800,7800,7800,7800,0
|
|
20240722,192000,138639890,7800,7800,7800,7800,0
|
|
20240722,191900,138639890,7800,7800,7800,7800,0
|
|
20240722,191800,138639890,7800,7800,7800,7800,0
|
|
20240722,191700,138639890,7800,7800,7800,7800,0
|
|
20240722,191600,138639890,7800,7800,7800,7800,0
|
|
20240722,191500,138639890,7800,7800,7800,7800,0
|
|
20240722,191400,138639890,7800,7800,7800,7800,0
|
|
20240722,191300,138639890,7800,7800,7800,7800,0
|
|
20240722,191200,138639890,7800,7800,7800,7800,0
|
|
20240722,191100,138639890,7800,7800,7800,7800,0
|
|
20240722,191000,138639890,7800,7800,7800,7800,0
|
|
20240722,190900,138639890,7800,7800,7800,7800,0
|
|
20240722,190800,138639890,7800,7800,7800,7800,0
|
|
20240722,190700,138639890,7800,7800,7800,7800,765
|
|
20240722,190600,138639890,7800,7800,7800,7800,0
|
|
20240722,190500,138639890,7800,7800,7800,7800,0
|
|
20240722,190400,138639890,7800,7800,7800,7800,0
|
|
20240722,190300,138639890,7800,7800,7800,7800,0
|
|
20240722,190200,138639890,7800,7800,7800,7800,0
|
|
20240722,190100,138639890,7800,7800,7800,7800,0
|
|
20240722,190000,138639890,7800,7800,7800,7800,0
|
|
20240722,185900,138639890,7800,7800,7800,7800,0
|
|
20240722,185800,138639890,7800,7800,7800,7800,0
|
|
20240722,185700,138639890,7800,7800,7800,7800,0
|
|
20240722,185600,138639890,7800,7800,7800,7800,0
|
|
20240722,185500,138639890,7800,7800,7800,7800,0
|
|
20240722,185400,138639890,7800,7800,7800,7800,0
|
|
20240722,185300,138639890,7800,7800,7800,7800,0
|
|
20240722,185200,138639890,7800,7800,7800,7800,0
|
|
20240722,185100,138639890,7800,7800,7800,7800,0
|
|
20240722,185000,138639890,7800,7800,7800,7800,0
|
|
20240722,184900,138639890,7800,7800,7800,7800,0
|
|
20240722,184800,138639890,7800,7800,7800,7800,0
|
|
20240722,184700,138639890,7800,7800,7800,7800,0
|
|
20240722,184600,138639890,7800,7800,7800,7800,0
|
|
20240722,184500,138639890,7800,7800,7800,7800,0
|
|
20240722,184400,138639890,7800,7800,7800,7800,0
|
|
20240722,184300,138639890,7800,7800,7800,7800,0
|
|
20240722,184200,138639890,7800,7800,7800,7800,0
|
|
20240722,184100,138639890,7800,7800,7800,7800,0
|
|
20240722,184000,138639890,7800,7800,7800,7800,0
|
|
20240722,183900,138639890,7800,7800,7800,7800,0
|
|
20240722,183800,138639890,7800,7800,7800,7800,0
|
|
20240722,183700,138639890,7800,7800,7800,7800,765
|
|
20240722,183600,138639890,7800,7800,7800,7800,0
|
|
20240722,183500,138639890,7800,7800,7800,7800,0
|
|
20240722,183400,138639890,7800,7800,7800,7800,0
|
|
20240722,183300,138639890,7800,7800,7800,7800,0
|
|
20240722,183200,138639890,7800,7800,7800,7800,0
|
|
20240722,183100,138639890,7800,7800,7800,7800,0
|
|
20240722,183000,138639890,7800,7800,7800,7800,0
|
|
20240722,182900,138639890,7800,7800,7800,7800,0
|
|
20240722,182800,138639890,7800,7800,7800,7800,0
|
|
20240722,182700,138639890,7800,7800,7800,7800,0
|
|
20240722,182600,138639890,7800,7800,7800,7800,0
|
|
20240722,182500,138639890,7800,7800,7800,7800,0
|
|
20240722,182400,138639890,7800,7800,7800,7800,0
|
|
20240722,182300,138639890,7800,7800,7800,7800,0
|
|
20240722,182200,138639890,7800,7800,7800,7800,0
|
|
20240722,182100,138639890,7800,7800,7800,7800,0
|
|
20240722,182000,138639890,7800,7800,7800,7800,0
|
|
20240722,181900,138639890,7800,7800,7800,7800,0
|
|
20240722,181800,138639890,7800,7800,7800,7800,0
|
|
20240722,181700,138639890,7800,7800,7800,7800,0
|
|
20240722,181600,138639890,7800,7800,7800,7800,0
|
|
20240722,181500,138639890,7800,7800,7800,7800,0
|
|
20240722,181400,138639890,7800,7800,7800,7800,0
|
|
20240722,181300,138639890,7800,7800,7800,7800,0
|
|
20240722,181200,138639890,7800,7800,7800,7800,0
|
|
20240722,181100,138639890,7800,7800,7800,7800,0
|
|
20240722,181000,138639890,7800,7800,7800,7800,0
|
|
20240722,180900,138639890,7800,7800,7800,7800,0
|
|
20240722,180800,138639890,7800,7800,7800,7800,0
|
|
20240722,180700,138639890,7800,7800,7800,7800,765
|
|
20240722,180600,138639890,7800,7800,7800,7800,0
|
|
20240722,180500,138639890,7800,7800,7800,7800,0
|
|
20240722,180400,138639890,7800,7800,7800,7800,0
|
|
20240722,180300,138639890,7800,7800,7800,7800,0
|
|
20240722,180200,138639890,7800,7800,7800,7800,0
|
|
20240722,180100,138639890,7800,7800,7800,7800,0
|
|
20240722,180000,138639890,7800,7800,7800,7800,0
|
|
20240722,175900,138639890,7800,7800,7800,7800,0
|
|
20240722,175800,138639890,7800,7800,7800,7800,0
|
|
20240722,175700,138639890,7800,7800,7800,7800,0
|
|
20240722,175600,138639890,7800,7800,7800,7800,0
|
|
20240722,175500,138639890,7800,7800,7800,7800,0
|
|
20240722,175400,138639890,7800,7800,7800,7800,0
|
|
20240722,175300,138639890,7800,7800,7800,7800,0
|
|
20240722,175200,138639890,7800,7800,7800,7800,0
|
|
20240722,175100,138639890,7800,7800,7800,7800,0
|
|
20240722,175000,138639890,7800,7800,7800,7800,0
|
|
20240722,174900,138639890,7800,7800,7800,7800,0
|
|
20240722,174800,138639890,7800,7800,7800,7800,0
|
|
20240722,174700,138639890,7800,7800,7800,7800,0
|
|
20240722,174600,138639890,7800,7800,7800,7800,0
|
|
20240722,174500,138639890,7800,7800,7800,7800,0
|
|
20240722,174400,138639890,7800,7800,7800,7800,0
|
|
20240722,174300,138639890,7800,7800,7800,7800,0
|
|
20240722,174200,138639890,7800,7800,7800,7800,0
|
|
20240722,174100,138639890,7800,7800,7800,7800,0
|
|
20240722,174000,138639890,7800,7800,7800,7800,0
|
|
20240722,173900,138639890,7800,7800,7800,7800,0
|
|
20240722,173800,138639890,7800,7800,7800,7800,0
|
|
20240722,173700,138639890,7800,7800,7800,7800,765
|
|
20240722,173600,138639890,7800,7800,7800,7800,0
|
|
20240722,173500,138639890,7800,7800,7800,7800,0
|
|
20240722,173400,138639890,7800,7800,7800,7800,0
|
|
20240722,173300,138639890,7800,7800,7800,7800,0
|
|
20240722,173200,138639890,7800,7800,7800,7800,0
|
|
20240722,173100,138639890,7800,7800,7800,7800,0
|
|
20240722,173000,138639890,7800,7800,7800,7800,0
|
|
20240722,172900,138639890,7800,7800,7800,7800,0
|
|
20240722,172800,138639890,7800,7800,7800,7800,0
|
|
20240722,172700,138639890,7800,7800,7800,7800,0
|
|
20240722,172600,138639890,7800,7800,7800,7800,0
|
|
20240722,172500,138639890,7800,7800,7800,7800,0
|
|
20240722,172400,138639890,7800,7800,7800,7800,0
|
|
20240722,172300,138639890,7800,7800,7800,7800,0
|
|
20240722,172200,138639890,7800,7800,7800,7800,0
|
|
20240722,172100,138639890,7800,7800,7800,7800,0
|
|
20240722,172000,138639890,7800,7800,7800,7800,0
|
|
20240722,171900,138639890,7800,7800,7800,7800,0
|
|
20240722,171800,138639890,7800,7800,7800,7800,0
|
|
20240722,171700,138639890,7800,7800,7800,7800,0
|
|
20240722,171600,138639890,7800,7800,7800,7800,0
|
|
20240722,171500,138639890,7800,7800,7800,7800,0
|
|
20240722,171400,138639890,7800,7800,7800,7800,0
|
|
20240722,171300,138639890,7800,7800,7800,7800,0
|
|
20240722,171200,138639890,7800,7800,7800,7800,0
|
|
20240722,171100,138639890,7800,7800,7800,7800,0
|
|
20240722,171000,138639890,7800,7800,7800,7800,0
|
|
20240722,170900,138639890,7800,7800,7800,7800,0
|
|
20240722,170800,138639890,7800,7800,7800,7800,0
|
|
20240722,170700,138639890,7800,7800,7800,7800,765
|
|
20240722,170600,138639890,7800,7800,7800,7800,0
|
|
20240722,170500,138639890,7800,7800,7800,7800,0
|
|
20240722,170400,138639890,7800,7800,7800,7800,0
|
|
20240722,170300,138639890,7800,7800,7800,7800,0
|
|
20240722,170200,138639890,7800,7800,7800,7800,0
|
|
20240722,170100,138639890,7800,7800,7800,7800,0
|
|
20240722,170000,138639890,7800,7800,7800,7800,0
|
|
20240722,165900,138639890,7800,7800,7800,7800,0
|
|
20240722,165800,138639890,7800,7800,7800,7800,0
|
|
20240722,165700,138639890,7800,7800,7800,7800,0
|
|
20240722,165600,138639890,7800,7800,7800,7800,0
|
|
20240722,165500,138639890,7800,7800,7800,7800,0
|
|
20240722,165400,138639890,7800,7800,7800,7800,0
|
|
20240722,165300,138639890,7800,7800,7800,7800,0
|
|
20240722,165200,138639890,7800,7800,7800,7800,0
|
|
20240722,165100,138639890,7800,7800,7800,7800,0
|
|
20240722,165000,138639890,7800,7800,7800,7800,0
|
|
20240722,164900,138639890,7800,7800,7800,7800,0
|
|
20240722,164800,138639890,7800,7800,7800,7800,0
|
|
20240722,164700,138639890,7800,7800,7800,7800,0
|
|
20240722,164600,138639890,7800,7800,7800,7800,0
|
|
20240722,164500,138639890,7800,7800,7800,7800,0
|
|
20240722,164400,138639890,7800,7800,7800,7800,0
|
|
20240722,164300,138639890,7800,7800,7800,7800,0
|
|
20240722,164200,138639890,7800,7800,7800,7800,0
|
|
20240722,164100,138639890,7800,7800,7800,7800,0
|
|
20240722,164000,138639890,7800,7800,7800,7800,0
|
|
20240722,163900,138639890,7800,7800,7800,7800,0
|
|
20240722,163800,138639890,7800,7800,7800,7800,0
|
|
20240722,163700,138639890,7800,7800,7800,7800,765
|
|
20240722,163600,138639890,7800,7800,7800,7800,0
|
|
20240722,163500,138639890,7800,7800,7800,7800,0
|
|
20240722,163400,138639890,7800,7800,7800,7800,0
|
|
20240722,163300,138639890,7800,7800,7800,7800,0
|
|
20240722,163200,138639890,7800,7800,7800,7800,0
|
|
20240722,163100,138639890,7800,7800,7800,7800,0
|
|
20240722,163000,138639890,7800,7800,7800,7800,0
|
|
20240722,162900,138639890,7800,7800,7800,7800,0
|
|
20240722,162800,138639890,7800,7800,7800,7800,0
|
|
20240722,162700,138639890,7800,7800,7800,7800,0
|
|
20240722,162600,138639890,7800,7800,7800,7800,0
|
|
20240722,162500,138639890,7800,7800,7800,7800,0
|
|
20240722,162400,138639890,7800,7800,7800,7800,0
|
|
20240722,162300,138639890,7800,7800,7800,7800,0
|
|
20240722,162200,138639890,7800,7800,7800,7800,0
|
|
20240722,162100,138639890,7800,7800,7800,7800,0
|
|
20240722,162000,138639890,7800,7800,7800,7800,0
|
|
20240722,161900,138639890,7800,7800,7800,7800,0
|
|
20240722,161800,138639890,7800,7800,7800,7800,0
|
|
20240722,161700,138639890,7800,7800,7800,7800,0
|
|
20240722,161600,138639890,7800,7800,7800,7800,0
|
|
20240722,161500,138639890,7800,7800,7800,7800,0
|
|
20240722,161400,138639890,7800,7800,7800,7800,0
|
|
20240722,161300,138639890,7800,7800,7800,7800,0
|
|
20240722,161200,138639890,7800,7800,7800,7800,0
|
|
20240722,161100,138639890,7800,7800,7800,7800,0
|
|
20240722,161000,138639890,7800,7800,7800,7800,0
|
|
20240722,160900,138639890,7800,7800,7800,7800,0
|
|
20240722,160800,138639890,7800,7800,7800,7800,0
|
|
20240722,160700,138639890,7800,7800,7800,7800,765
|
|
20240722,160600,138639890,7800,7800,7800,7800,0
|
|
20240722,160500,138639890,7800,7800,7800,7800,0
|
|
20240722,160400,138639890,7800,7800,7800,7800,0
|
|
20240722,160300,138639890,7800,7800,7800,7800,0
|
|
20240722,160200,138639890,7800,7800,7800,7800,0
|
|
20240722,160100,138639890,7800,7800,7800,7800,0
|
|
20240722,160000,138639890,7800,7800,7800,7800,0
|
|
20240722,155900,138639890,7800,7800,7800,7800,0
|
|
20240722,155800,138639890,7800,7800,7800,7800,0
|
|
20240722,155700,138639890,7800,7800,7800,7800,0
|
|
20240722,155600,138639890,7800,7800,7800,7800,0
|
|
20240722,155500,138639890,7800,7800,7800,7800,0
|
|
20240722,155400,138639890,7800,7800,7800,7800,0
|
|
20240722,155300,138639890,7800,7800,7800,7800,0
|
|
20240722,155200,138639890,7800,7800,7800,7800,0
|
|
20240722,155100,138639890,7800,7800,7800,7800,0
|
|
20240722,155000,138639890,7800,7800,7800,7800,0
|
|
20240722,154900,138639890,7800,7800,7800,7800,0
|
|
20240722,154800,138639890,7800,7800,7800,7800,0
|
|
20240722,154700,138639890,7800,7800,7800,7800,0
|
|
20240722,154600,138639890,7800,7800,7800,7800,0
|
|
20240722,154500,138639890,7800,7800,7800,7800,0
|
|
20240722,154400,138639890,7800,7800,7800,7800,0
|
|
20240722,154300,138639890,7800,7800,7800,7800,0
|
|
20240722,154200,138639890,7800,7800,7800,7800,0
|
|
20240722,154100,138639890,7800,7800,7800,7800,0
|
|
20240722,154000,138639890,7800,7800,7800,7800,0
|
|
20240722,153900,138639890,7800,7800,7800,7800,0
|
|
20240722,153800,138639890,7800,7800,7800,7800,0
|
|
20240722,153700,138639890,7800,7800,7800,7800,765
|
|
20240722,153600,138639890,7800,7800,7800,7800,0
|
|
20240722,153500,138639890,7800,7800,7800,7800,0
|
|
20240722,153400,138639890,7800,7800,7800,7800,0
|
|
20240722,153300,138639890,7800,7800,7800,7800,0
|
|
20240722,153200,138639890,7800,7800,7800,7800,0
|
|
20240722,153100,138639890,7800,7800,7800,7800,0
|
|
20240722,153000,138639890,7800,7800,7800,7800,765
|
|
20240722,152900,132672890,7710,7710,7710,7710,0
|
|
20240722,152800,132672890,7710,7710,7710,7710,0
|
|
20240722,152700,132672890,7710,7710,7710,7710,0
|
|
20240722,152600,132672890,7710,7710,7710,7710,0
|
|
20240722,152500,132672890,7710,7710,7710,7710,0
|
|
20240722,152400,132672890,7710,7710,7710,7710,0
|
|
20240722,152300,132672890,7710,7710,7710,7710,0
|
|
20240722,152200,132672890,7710,7710,7710,7710,0
|
|
20240722,152100,132672890,7710,7710,7710,7710,0
|
|
20240722,152000,132672890,7710,7710,7710,7710,0
|
|
20240722,151900,132672890,7710,7710,7710,7710,1
|
|
20240722,151800,132665180,7680,7680,7680,7680,0
|
|
20240722,151700,132665180,7680,7690,7690,7680,106
|
|
20240722,151600,131850870,7710,7710,7710,7710,0
|
|
20240722,151500,131850870,7710,7710,7710,7710,9
|
|
20240722,151400,131781480,7730,7730,7730,7730,0
|
|
20240722,151300,131781480,7730,7730,7730,7730,0
|
|
20240722,151200,131781480,7730,7730,7730,7730,0
|
|
20240722,151100,131781480,7730,7730,7730,7730,5
|
|
20240722,151000,131742830,7730,7730,7730,7730,1
|
|
20240722,150900,131735100,7670,7670,7670,7670,0
|
|
20240722,150800,131735100,7670,7710,7710,7670,589
|
|
20240722,150700,127213090,7740,7740,7740,7740,0
|
|
20240722,150600,127213090,7740,7740,7740,7740,2
|
|
20240722,150500,127197610,7740,7740,7740,7740,0
|
|
20240722,150400,127197610,7740,7740,7740,7740,0
|
|
20240722,150300,127197610,7740,7740,7740,7740,0
|
|
20240722,150200,127197610,7740,7740,7740,7740,0
|
|
20240722,150100,127197610,7740,7740,7740,7740,0
|
|
20240722,150000,127197610,7740,7740,7740,7740,4
|
|
20240722,145900,127166650,7710,7710,7710,7710,0
|
|
20240722,145800,127166650,7710,7710,7710,7710,0
|
|
20240722,145700,127166650,7710,7710,7710,7710,0
|
|
20240722,145600,127166650,7710,7710,7710,7710,0
|
|
20240722,145500,127166650,7710,7710,7710,7710,0
|
|
20240722,145400,127166650,7710,7710,7710,7710,77
|
|
20240722,145300,126572980,7710,7710,7710,7680,2003
|
|
20240722,145200,111177910,7730,7730,7730,7730,0
|
|
20240722,145100,111177910,7730,7730,7730,7730,0
|
|
20240722,145000,111177910,7730,7730,7730,7730,0
|
|
20240722,144900,111177910,7730,7730,7730,7730,0
|
|
20240722,144800,111177910,7730,7730,7730,7730,0
|
|
20240722,144700,111177910,7730,7730,7730,7730,73
|
|
20240722,144600,110613620,7730,7730,7730,7730,6
|
|
20240722,144500,110567240,7700,7750,7750,7700,3018
|
|
20240722,144400,87296940,7740,7740,7740,7740,0
|
|
20240722,144300,87296940,7740,7740,7740,7740,0
|
|
20240722,144200,87296940,7740,7750,7750,7740,200
|
|
20240722,144100,85747840,7760,7750,7760,7750,12
|
|
20240722,144000,85654740,7760,7760,7760,7760,5
|
|
20240722,143900,85615940,7750,7750,7750,7750,0
|
|
20240722,143800,85615940,7750,7750,7750,7750,0
|
|
20240722,143700,85615940,7750,7750,7750,7750,0
|
|
20240722,143600,85615940,7750,7750,7750,7750,0
|
|
20240722,143500,85615940,7750,7750,7750,7750,0
|
|
20240722,143400,85615940,7750,7750,7750,7750,27
|
|
20240722,143300,85406690,7760,7760,7760,7760,20
|
|
20240722,143200,85251490,7760,7760,7760,7760,0
|
|
20240722,143100,85251490,7760,7760,7760,7760,0
|
|
20240722,143000,85251490,7760,7740,7760,7740,111
|
|
20240722,142900,84392330,7750,7750,7750,7750,0
|
|
20240722,142800,84392330,7750,7750,7750,7750,0
|
|
20240722,142700,84392330,7750,7750,7750,7750,31
|
|
20240722,142600,84152080,7750,7750,7750,7750,3
|
|
20240722,142500,84128830,7750,7750,7750,7750,16
|
|
20240722,142400,84004830,7740,7740,7740,7740,0
|
|
20240722,142300,84004830,7740,7740,7740,7740,0
|
|
20240722,142200,84004830,7740,7740,7740,7740,0
|
|
20240722,142100,84004830,7740,7740,7740,7740,0
|
|
20240722,142000,84004830,7740,7740,7740,7740,0
|
|
20240722,141900,84004830,7740,7740,7740,7740,0
|
|
20240722,141800,84004830,7740,7740,7740,7740,0
|
|
20240722,141700,84004830,7740,7740,7740,7740,0
|
|
20240722,141600,84004830,7740,7740,7740,7740,0
|
|
20240722,141500,84004830,7740,7740,7740,7740,0
|
|
20240722,141400,84004830,7740,7740,7740,7740,50
|
|
20240722,141300,83617830,7780,7780,7780,7780,0
|
|
20240722,141200,83617830,7780,7780,7780,7780,0
|
|
20240722,141100,83617830,7780,7780,7780,7780,0
|
|
20240722,141000,83617830,7780,7780,7780,7780,0
|
|
20240722,140900,83617830,7780,7780,7780,7780,0
|
|
20240722,140800,83617830,7780,7780,7780,7780,0
|
|
20240722,140700,83617830,7780,7780,7780,7780,0
|
|
20240722,140600,83617830,7780,7780,7780,7780,0
|
|
20240722,140500,83617830,7780,7780,7780,7780,55
|
|
20240722,140400,83189930,7770,7750,7770,7750,400
|
|
20240722,140300,80082380,7750,7750,7750,7750,0
|
|
20240722,140200,80082380,7750,7750,7750,7750,0
|
|
20240722,140100,80082380,7750,7750,7750,7750,0
|
|
20240722,140000,80082380,7750,7750,7750,7750,0
|
|
20240722,135900,80082380,7750,7750,7750,7750,0
|
|
20240722,135800,80082380,7750,7750,7750,7750,0
|
|
20240722,135700,80082380,7750,7750,7750,7750,0
|
|
20240722,135600,80082380,7750,7750,7750,7750,0
|
|
20240722,135500,80082380,7750,7750,7750,7750,0
|
|
20240722,135400,80082380,7750,7750,7750,7750,0
|
|
20240722,135300,80082380,7750,7750,7750,7750,0
|
|
20240722,135200,80082380,7750,7750,7750,7750,0
|
|
20240722,135100,80082380,7750,7750,7750,7750,0
|
|
20240722,135000,80082380,7750,7750,7750,7750,0
|
|
20240722,134900,80082380,7750,7750,7750,7750,0
|
|
20240722,134800,80082380,7750,7730,7750,7730,10
|
|
20240722,134700,80005020,7730,7740,7740,7730,43
|
|
20240722,134600,79672520,7730,7730,7730,7730,0
|
|
20240722,134500,79672520,7730,7730,7730,7730,0
|
|
20240722,134400,79672520,7730,7730,7730,7730,11
|
|
20240722,134300,79587490,7730,7740,7740,7730,11
|
|
20240722,134200,79502440,7750,7750,7750,7750,0
|
|
20240722,134100,79502440,7750,7750,7750,7750,0
|
|
20240722,134000,79502440,7750,7750,7750,7750,0
|
|
20240722,133900,79502440,7750,7750,7750,7750,11
|
|
20240722,133800,79417190,7770,7770,7770,7770,0
|
|
20240722,133700,79417190,7770,7770,7770,7770,0
|
|
20240722,133600,79417190,7770,7770,7770,7770,0
|
|
20240722,133500,79417190,7770,7770,7770,7770,0
|
|
20240722,133400,79417190,7770,7770,7770,7770,0
|
|
20240722,133300,79417190,7770,7770,7770,7770,0
|
|
20240722,133200,79417190,7770,7770,7770,7770,0
|
|
20240722,133100,79417190,7770,7770,7770,7770,0
|
|
20240722,133000,79417190,7770,7770,7770,7770,0
|
|
20240722,132900,79417190,7770,7770,7770,7770,0
|
|
20240722,132800,79417190,7770,7770,7770,7770,0
|
|
20240722,132700,79417190,7770,7770,7770,7770,0
|
|
20240722,132600,79417190,7770,7770,7770,7770,0
|
|
20240722,132500,79417190,7770,7770,7770,7770,0
|
|
20240722,132400,79417190,7770,7770,7770,7770,0
|
|
20240722,132300,79417190,7770,7770,7770,7770,0
|
|
20240722,132200,79417190,7770,7770,7770,7770,0
|
|
20240722,132100,79417190,7770,7770,7770,7770,0
|
|
20240722,132000,79417190,7770,7770,7770,7770,0
|
|
20240722,131900,79417190,7770,7770,7770,7770,0
|
|
20240722,131800,79417190,7770,7770,7770,7770,0
|
|
20240722,131700,79417190,7770,7770,7770,7770,0
|
|
20240722,131600,79417190,7770,7770,7770,7770,0
|
|
20240722,131500,79417190,7770,7770,7770,7770,0
|
|
20240722,131400,79417190,7770,7770,7770,7770,0
|
|
20240722,131300,79417190,7770,7770,7770,7770,0
|
|
20240722,131200,79417190,7770,7770,7770,7770,0
|
|
20240722,131100,79417190,7770,7770,7770,7770,0
|
|
20240722,131000,79417190,7770,7770,7770,7770,0
|
|
20240722,130900,79417190,7770,7770,7770,7770,0
|
|
20240722,130800,79417190,7770,7770,7770,7770,0
|
|
20240722,130700,79417190,7770,7770,7770,7770,17
|
|
20240722,130600,79285100,7770,7770,7770,7770,11
|
|
20240722,130500,79199630,7770,7770,7770,7770,1
|
|
20240722,130400,79191860,7730,7730,7730,7730,0
|
|
20240722,130300,79191860,7730,7730,7730,7730,0
|
|
20240722,130200,79191860,7730,7730,7730,7730,0
|
|
20240722,130100,79191860,7730,7730,7730,7730,12
|
|
20240722,130000,79099100,7720,7720,7720,7720,0
|
|
20240722,125900,79099100,7720,7740,7740,7720,200
|
|
20240722,125800,77554550,7780,7780,7780,7780,0
|
|
20240722,125700,77554550,7780,7780,7780,7780,0
|
|
20240722,125600,77554550,7780,7780,7780,7780,0
|
|
20240722,125500,77554550,7780,7780,7780,7780,0
|
|
20240722,125400,77554550,7780,7780,7780,7780,0
|
|
20240722,125300,77554550,7780,7780,7780,7780,0
|
|
20240722,125200,77554550,7780,7780,7780,7780,0
|
|
20240722,125100,77554550,7780,7780,7780,7780,0
|
|
20240722,125000,77554550,7780,7780,7780,7780,18
|
|
20240722,124900,77414510,7750,7750,7750,7750,0
|
|
20240722,124800,77414510,7750,7750,7750,7750,0
|
|
20240722,124700,77414510,7750,7750,7750,7750,5
|
|
20240722,124600,77375760,7780,7780,7780,7780,0
|
|
20240722,124500,77375760,7780,7780,7780,7780,0
|
|
20240722,124400,77375760,7780,7780,7780,7780,0
|
|
20240722,124300,77375760,7780,7780,7780,7780,2
|
|
20240722,124200,77360200,7750,7750,7750,7750,0
|
|
20240722,124100,77360200,7750,7750,7750,7750,0
|
|
20240722,124000,77360200,7750,7750,7750,7750,0
|
|
20240722,123900,77360200,7750,7750,7750,7750,0
|
|
20240722,123800,77360200,7750,7750,7750,7750,5
|
|
20240722,123700,77321450,7750,7750,7750,7750,0
|
|
20240722,123600,77321450,7750,7750,7750,7750,0
|
|
20240722,123500,77321450,7750,7750,7750,7750,0
|
|
20240722,123400,77321450,7750,7750,7750,7750,0
|
|
20240722,123300,77321450,7750,7750,7750,7750,0
|
|
20240722,123200,77321450,7750,7750,7750,7750,0
|
|
20240722,123100,77321450,7750,7750,7750,7750,16
|
|
20240722,123000,77197450,7750,7750,7750,7750,0
|
|
20240722,122900,77197450,7750,7750,7750,7750,0
|
|
20240722,122800,77197450,7750,7750,7750,7750,29
|
|
20240722,122700,76972700,7780,7780,7780,7780,0
|
|
20240722,122600,76972700,7780,7780,7780,7780,0
|
|
20240722,122500,76972700,7780,7780,7780,7780,0
|
|
20240722,122400,76972700,7780,7780,7780,7780,0
|
|
20240722,122300,76972700,7780,7780,7780,7780,0
|
|
20240722,122200,76972700,7780,7780,7780,7780,0
|
|
20240722,122100,76972700,7780,7780,7780,7780,0
|
|
20240722,122000,76972700,7780,7780,7780,7780,0
|
|
20240722,121900,76972700,7780,7780,7780,7780,0
|
|
20240722,121800,76972700,7780,7780,7780,7780,0
|
|
20240722,121700,76972700,7780,7780,7780,7780,0
|
|
20240722,121600,76972700,7780,7780,7780,7780,0
|
|
20240722,121500,76972700,7780,7780,7780,7780,0
|
|
20240722,121400,76972700,7780,7780,7780,7780,0
|
|
20240722,121300,76972700,7780,7780,7780,7780,0
|
|
20240722,121200,76972700,7780,7780,7780,7780,0
|
|
20240722,121100,76972700,7780,7780,7780,7780,0
|
|
20240722,121000,76972700,7780,7780,7780,7780,0
|
|
20240722,120900,76972700,7780,7780,7780,7780,0
|
|
20240722,120800,76972700,7780,7780,7780,7780,0
|
|
20240722,120700,76972700,7780,7780,7780,7780,0
|
|
20240722,120600,76972700,7780,7780,7780,7780,0
|
|
20240722,120500,76972700,7780,7780,7780,7780,0
|
|
20240722,120400,76972700,7780,7780,7780,7780,0
|
|
20240722,120300,76972700,7780,7780,7780,7780,0
|
|
20240722,120200,76972700,7780,7780,7780,7780,0
|
|
20240722,120100,76972700,7780,7780,7780,7780,0
|
|
20240722,120000,76972700,7780,7780,7780,7780,21
|
|
20240722,115900,76809320,7750,7750,7750,7750,0
|
|
20240722,115800,76809320,7750,7750,7750,7750,0
|
|
20240722,115700,76809320,7750,7750,7750,7750,0
|
|
20240722,115600,76809320,7750,7750,7750,7750,431
|
|
20240722,115500,73469070,7750,7750,7750,7750,0
|
|
20240722,115400,73469070,7750,7750,7750,7750,0
|
|
20240722,115300,73469070,7750,7750,7750,7750,0
|
|
20240722,115200,73469070,7750,7750,7750,7750,0
|
|
20240722,115100,73469070,7750,7750,7750,7750,20
|
|
20240722,115000,73314070,7750,7750,7750,7750,0
|
|
20240722,114900,73314070,7750,7750,7750,7750,0
|
|
20240722,114800,73314070,7750,7750,7750,7750,0
|
|
20240722,114700,73314070,7750,7750,7750,7750,0
|
|
20240722,114600,73314070,7750,7750,7750,7750,0
|
|
20240722,114500,73314070,7750,7750,7750,7750,0
|
|
20240722,114400,73314070,7750,7750,7750,7750,0
|
|
20240722,114300,73314070,7750,7750,7750,7750,0
|
|
20240722,114200,73314070,7750,7750,7750,7750,0
|
|
20240722,114100,73314070,7750,7750,7750,7750,0
|
|
20240722,114000,73314070,7750,7750,7750,7750,1
|
|
20240722,113900,73306320,7740,7740,7740,7740,0
|
|
20240722,113800,73306320,7740,7740,7740,7740,0
|
|
20240722,113700,73306320,7740,7740,7740,7740,0
|
|
20240722,113600,73306320,7740,7740,7740,7740,0
|
|
20240722,113500,73306320,7740,7740,7740,7740,0
|
|
20240722,113400,73306320,7740,7740,7740,7740,0
|
|
20240722,113300,73306320,7740,7740,7740,7740,1
|
|
20240722,113200,73298580,7750,7750,7750,7750,0
|
|
20240722,113100,73298580,7750,7750,7750,7750,0
|
|
20240722,113000,73298580,7750,7750,7750,7750,0
|
|
20240722,112900,73298580,7750,7750,7750,7750,0
|
|
20240722,112800,73298580,7750,7750,7750,7750,5
|
|
20240722,112700,73259830,7750,7750,7750,7750,0
|
|
20240722,112600,73259830,7750,7750,7750,7750,1
|
|
20240722,112500,73252080,7710,7710,7710,7710,0
|
|
20240722,112400,73252080,7710,7710,7710,7710,0
|
|
20240722,112300,73252080,7710,7710,7710,7710,0
|
|
20240722,112200,73252080,7710,7710,7710,7710,0
|
|
20240722,112100,73252080,7710,7710,7710,7710,0
|
|
20240722,112000,73252080,7710,7730,7730,7710,10
|
|
20240722,111900,73174920,7750,7750,7750,7750,0
|
|
20240722,111800,73174920,7750,7750,7750,7750,3
|
|
20240722,111700,73151670,7750,7750,7750,7750,0
|
|
20240722,111600,73151670,7750,7750,7750,7750,0
|
|
20240722,111500,73151670,7750,7750,7750,7750,0
|
|
20240722,111400,73151670,7750,7750,7750,7750,0
|
|
20240722,111300,73151670,7750,7750,7750,7750,0
|
|
20240722,111200,73151670,7750,7750,7750,7750,0
|
|
20240722,111100,73151670,7750,7740,7750,7740,2
|
|
20240722,111000,73136180,7750,7720,7750,7700,342
|
|
20240722,110900,70498970,7750,7750,7750,7750,0
|
|
20240722,110800,70498970,7750,7740,7750,7740,129
|
|
20240722,110700,69499390,7720,7730,7730,7720,170
|
|
20240722,110600,68186920,7720,7720,7720,7720,0
|
|
20240722,110500,68186920,7720,7720,7720,7720,0
|
|
20240722,110400,68186920,7720,7730,7730,7720,175
|
|
20240722,110300,66834280,7740,7740,7740,7740,0
|
|
20240722,110200,66834280,7740,7740,7740,7740,15
|
|
20240722,110100,66718180,7740,7740,7740,7740,0
|
|
20240722,110000,66718180,7740,7740,7740,7740,0
|
|
20240722,105900,66718180,7740,7740,7740,7740,69
|
|
20240722,105800,66184120,7750,7750,7750,7750,0
|
|
20240722,105700,66184120,7750,7750,7750,7750,0
|
|
20240722,105600,66184120,7750,7750,7750,7750,15
|
|
20240722,105500,66067870,7760,7760,7760,7760,14
|
|
20240722,105400,65959230,7750,7750,7750,7750,0
|
|
20240722,105300,65959230,7750,7750,7750,7750,0
|
|
20240722,105200,65959230,7750,7750,7750,7750,0
|
|
20240722,105100,65959230,7750,7750,7750,7750,0
|
|
20240722,105000,65959230,7750,7750,7750,7750,0
|
|
20240722,104900,65959230,7750,7750,7750,7750,0
|
|
20240722,104800,65959230,7750,7750,7750,7750,0
|
|
20240722,104700,65959230,7750,7750,7750,7750,0
|
|
20240722,104600,65959230,7750,7750,7750,7750,0
|
|
20240722,104500,65959230,7750,7750,7750,7750,0
|
|
20240722,104400,65959230,7750,7750,7750,7750,0
|
|
20240722,104300,65959230,7750,7750,7750,7750,0
|
|
20240722,104200,65959230,7750,7750,7750,7750,0
|
|
20240722,104100,65959230,7750,7750,7750,7750,0
|
|
20240722,104000,65959230,7750,7750,7750,7750,1
|
|
20240722,103900,65951480,7770,7770,7770,7770,0
|
|
20240722,103800,65951480,7770,7770,7770,7770,0
|
|
20240722,103700,65951480,7770,7770,7770,7770,0
|
|
20240722,103600,65951480,7770,7770,7770,7770,31
|
|
20240722,103500,65710610,7730,7730,7730,7730,0
|
|
20240722,103400,65710610,7730,7730,7730,7730,0
|
|
20240722,103300,65710610,7730,7730,7730,7730,0
|
|
20240722,103200,65710610,7730,7730,7730,7730,0
|
|
20240722,103100,65710610,7730,7730,7730,7730,0
|
|
20240722,103000,65710610,7730,7770,7770,7730,335
|
|
20240722,102900,63116510,7770,7770,7770,7770,0
|
|
20240722,102800,63116510,7770,7770,7770,7770,1
|
|
20240722,102700,63108740,7730,7780,7780,7730,403
|
|
20240722,102600,59987120,7850,7850,7850,7850,0
|
|
20240722,102500,59987120,7850,7850,7850,7850,3
|
|
20240722,102400,59963570,7840,7840,7840,7840,1
|
|
20240722,102300,59955730,7840,7840,7840,7840,25
|
|
20240722,102200,59759730,7840,7830,7840,7830,46
|
|
20240722,102100,59399370,7870,7870,7870,7870,0
|
|
20240722,102000,59399370,7870,7870,7870,7870,0
|
|
20240722,101900,59399370,7870,7870,7870,7870,0
|
|
20240722,101800,59399370,7870,7870,7870,7870,0
|
|
20240722,101700,59399370,7870,7870,7870,7870,0
|
|
20240722,101600,59399370,7870,7870,7870,7870,0
|
|
20240722,101500,59399370,7870,7870,7870,7870,0
|
|
20240722,101400,59399370,7870,7870,7870,7870,0
|
|
20240722,101300,59399370,7870,7860,7870,7860,6
|
|
20240722,101200,59352180,7860,7860,7860,7860,12
|
|
20240722,101100,59257860,7860,7860,7860,7860,1
|
|
20240722,101000,59250000,7850,7850,7850,7850,0
|
|
20240722,100900,59250000,7850,7850,7850,7850,0
|
|
20240722,100800,59250000,7850,7850,7850,7850,31
|
|
20240722,100700,59006650,7850,7850,7850,7850,301
|
|
20240722,100600,56643800,7780,7780,7780,7780,0
|
|
20240722,100500,56643800,7780,7780,7780,7780,429
|
|
20240722,100400,53306180,7750,7750,7750,7750,0
|
|
20240722,100300,53306180,7750,7750,7750,7750,0
|
|
20240722,100200,53306180,7750,7750,7750,7750,0
|
|
20240722,100100,53306180,7750,7750,7750,7750,0
|
|
20240722,100000,53306180,7750,7750,7750,7750,0
|
|
20240722,095900,53306180,7750,7750,7750,7750,0
|
|
20240722,095800,53306180,7750,7750,7750,7750,0
|
|
20240722,095700,53306180,7750,7750,7750,7750,0
|
|
20240722,095600,53306180,7750,7750,7750,7750,0
|
|
20240722,095500,53306180,7750,7750,7750,7750,0
|
|
20240722,095400,53306180,7750,7750,7750,7750,0
|
|
20240722,095300,53306180,7750,7750,7750,7750,0
|
|
20240722,095200,53306180,7750,7750,7750,7750,0
|
|
20240722,095100,53306180,7750,7760,7760,7750,281
|
|
20240722,095000,51127610,7750,7780,7780,7750,662
|
|
20240722,094900,45995350,7790,7790,7790,7790,6
|
|
20240722,094800,45948610,7800,7820,7820,7800,290
|
|
20240722,094700,43685840,7810,7810,7810,7810,0
|
|
20240722,094600,43685840,7810,7810,7810,7810,0
|
|
20240722,094500,43685840,7810,7810,7810,7810,0
|
|
20240722,094400,43685840,7810,7810,7810,7810,0
|
|
20240722,094300,43685840,7810,7810,7810,7810,0
|
|
20240722,094200,43685840,7810,7810,7810,7810,0
|
|
20240722,094100,43685840,7810,7810,7810,7810,0
|
|
20240722,094000,43685840,7810,7810,7810,7810,0
|
|
20240722,093900,43685840,7810,7880,7880,7800,3268
|
|
20240722,093800,18147840,7920,7900,7920,7900,2
|
|
20240722,093700,18132020,7910,7910,7910,7910,0
|
|
20240722,093600,18132020,7910,7910,7910,7910,0
|
|
20240722,093500,18132020,7910,7910,7910,7910,0
|
|
20240722,093400,18132020,7910,7910,7910,7910,0
|
|
20240722,093300,18132020,7910,7910,7910,7910,1
|
|
20240722,093200,18124110,7930,7930,7930,7930,0
|
|
20240722,093100,18124110,7930,7930,7930,7930,0
|
|
20240722,093000,18124110,7930,7930,7930,7930,1
|
|
20240722,092900,18116180,7930,7930,7930,7930,0
|
|
20240722,092800,18116180,7930,7930,7930,7930,0
|
|
20240722,092700,18116180,7930,7930,7930,7930,0
|
|
20240722,092600,18116180,7930,7930,7930,7930,0
|
|
20240722,092500,18116180,7930,7930,7930,7930,762
|
|
20240722,092400,12073520,7920,7920,7920,7920,0
|
|
20240722,092300,12073520,7920,7920,7920,7920,0
|
|
20240722,092200,12073520,7920,7920,7920,7920,0
|
|
20240722,092100,12073520,7920,7920,7920,7920,1
|
|
20240722,092000,12065600,7920,7920,7920,7920,0
|
|
20240722,091900,12065600,7920,7920,7920,7920,34
|
|
20240722,091800,11796320,7920,7920,7920,7920,0
|
|
20240722,091700,11796320,7920,7920,7920,7920,0
|
|
20240722,091600,11796320,7920,7920,7920,7920,0
|
|
20240722,091500,11796320,7920,7920,7920,7920,0
|
|
20240722,091400,11796320,7920,7920,7920,7920,0
|
|
20240722,091300,11796320,7920,7920,7920,7920,0
|
|
20240722,091200,11796320,7920,7920,7920,7920,0
|
|
20240722,091100,11796320,7920,7920,7920,7920,0
|
|
20240722,091000,11796320,7920,7920,7920,7920,30
|
|
20240722,090900,11558720,7860,7860,7860,7860,0
|
|
20240722,090800,11558720,7860,7860,7860,7860,69
|
|
20240722,090700,11016380,7860,7860,7860,7860,0
|
|
20240722,090600,11016380,7860,7860,7860,7860,82
|
|
20240722,090500,10371860,7850,7850,7850,7850,0
|
|
20240722,090400,10371860,7850,7920,7920,7850,649
|
|
20240722,090300,5276670,7860,7910,7910,7860,43
|
|
20240722,090200,4938600,7930,7930,7930,7930,0
|
|
20240722,090100,4938600,7930,7930,7930,7930,0
|
|
20240722,090000,4938600,7930,7940,7940,7930,622
|