670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200700,92847940,7690,7690,7690,7690,973
|
|
20240723,200600,92847940,7690,7690,7690,7690,0
|
|
20240723,200500,92847940,7690,7690,7690,7690,0
|
|
20240723,200400,92847940,7690,7690,7690,7690,0
|
|
20240723,200300,92847940,7690,7690,7690,7690,0
|
|
20240723,200200,92847940,7690,7690,7690,7690,0
|
|
20240723,200100,92847940,7690,7690,7690,7690,0
|
|
20240723,200000,92847940,7690,7690,7690,7690,0
|
|
20240723,195900,92847940,7690,7690,7690,7690,0
|
|
20240723,195800,92847940,7690,7690,7690,7690,0
|
|
20240723,195700,92847940,7690,7690,7690,7690,0
|
|
20240723,195600,92847940,7690,7690,7690,7690,0
|
|
20240723,195500,92847940,7690,7690,7690,7690,0
|
|
20240723,195400,92847940,7690,7690,7690,7690,0
|
|
20240723,195300,92847940,7690,7690,7690,7690,0
|
|
20240723,195200,92847940,7690,7690,7690,7690,0
|
|
20240723,195100,92847940,7690,7690,7690,7690,0
|
|
20240723,195000,92847940,7690,7690,7690,7690,0
|
|
20240723,194900,92847940,7690,7690,7690,7690,0
|
|
20240723,194800,92847940,7690,7690,7690,7690,0
|
|
20240723,194700,92847940,7690,7690,7690,7690,0
|
|
20240723,194600,92847940,7690,7690,7690,7690,0
|
|
20240723,194500,92847940,7690,7690,7690,7690,0
|
|
20240723,194400,92847940,7690,7690,7690,7690,0
|
|
20240723,194300,92847940,7690,7690,7690,7690,0
|
|
20240723,194200,92847940,7690,7690,7690,7690,0
|
|
20240723,194100,92847940,7690,7690,7690,7690,0
|
|
20240723,194000,92847940,7690,7690,7690,7690,0
|
|
20240723,193900,92847940,7690,7690,7690,7690,0
|
|
20240723,193800,92847940,7690,7690,7690,7690,0
|
|
20240723,193700,92847940,7690,7690,7690,7690,973
|
|
20240723,193600,92847940,7690,7690,7690,7690,0
|
|
20240723,193500,92847940,7690,7690,7690,7690,0
|
|
20240723,193400,92847940,7690,7690,7690,7690,0
|
|
20240723,193300,92847940,7690,7690,7690,7690,0
|
|
20240723,193200,92847940,7690,7690,7690,7690,0
|
|
20240723,193100,92847940,7690,7690,7690,7690,0
|
|
20240723,193000,92847940,7690,7690,7690,7690,0
|
|
20240723,192900,92847940,7690,7690,7690,7690,0
|
|
20240723,192800,92847940,7690,7690,7690,7690,0
|
|
20240723,192700,92847940,7690,7690,7690,7690,0
|
|
20240723,192600,92847940,7690,7690,7690,7690,0
|
|
20240723,192500,92847940,7690,7690,7690,7690,0
|
|
20240723,192400,92847940,7690,7690,7690,7690,0
|
|
20240723,192300,92847940,7690,7690,7690,7690,0
|
|
20240723,192200,92847940,7690,7690,7690,7690,0
|
|
20240723,192100,92847940,7690,7690,7690,7690,0
|
|
20240723,192000,92847940,7690,7690,7690,7690,0
|
|
20240723,191900,92847940,7690,7690,7690,7690,0
|
|
20240723,191800,92847940,7690,7690,7690,7690,0
|
|
20240723,191700,92847940,7690,7690,7690,7690,0
|
|
20240723,191600,92847940,7690,7690,7690,7690,0
|
|
20240723,191500,92847940,7690,7690,7690,7690,0
|
|
20240723,191400,92847940,7690,7690,7690,7690,0
|
|
20240723,191300,92847940,7690,7690,7690,7690,0
|
|
20240723,191200,92847940,7690,7690,7690,7690,0
|
|
20240723,191100,92847940,7690,7690,7690,7690,0
|
|
20240723,191000,92847940,7690,7690,7690,7690,0
|
|
20240723,190900,92847940,7690,7690,7690,7690,0
|
|
20240723,190800,92847940,7690,7690,7690,7690,0
|
|
20240723,190700,92847940,7690,7690,7690,7690,973
|
|
20240723,190600,92847940,7690,7690,7690,7690,0
|
|
20240723,190500,92847940,7690,7690,7690,7690,0
|
|
20240723,190400,92847940,7690,7690,7690,7690,0
|
|
20240723,190300,92847940,7690,7690,7690,7690,0
|
|
20240723,190200,92847940,7690,7690,7690,7690,0
|
|
20240723,190100,92847940,7690,7690,7690,7690,0
|
|
20240723,190000,92847940,7690,7690,7690,7690,0
|
|
20240723,185900,92847940,7690,7690,7690,7690,0
|
|
20240723,185800,92847940,7690,7690,7690,7690,0
|
|
20240723,185700,92847940,7690,7690,7690,7690,0
|
|
20240723,185600,92847940,7690,7690,7690,7690,0
|
|
20240723,185500,92847940,7690,7690,7690,7690,0
|
|
20240723,185400,92847940,7690,7690,7690,7690,0
|
|
20240723,185300,92847940,7690,7690,7690,7690,0
|
|
20240723,185200,92847940,7690,7690,7690,7690,0
|
|
20240723,185100,92847940,7690,7690,7690,7690,0
|
|
20240723,185000,92847940,7690,7690,7690,7690,0
|
|
20240723,184900,92847940,7690,7690,7690,7690,0
|
|
20240723,184800,92847940,7690,7690,7690,7690,0
|
|
20240723,184700,92847940,7690,7690,7690,7690,0
|
|
20240723,184600,92847940,7690,7690,7690,7690,0
|
|
20240723,184500,92847940,7690,7690,7690,7690,0
|
|
20240723,184400,92847940,7690,7690,7690,7690,0
|
|
20240723,184300,92847940,7690,7690,7690,7690,0
|
|
20240723,184200,92847940,7690,7690,7690,7690,0
|
|
20240723,184100,92847940,7690,7690,7690,7690,0
|
|
20240723,184000,92847940,7690,7690,7690,7690,0
|
|
20240723,183900,92847940,7690,7690,7690,7690,0
|
|
20240723,183800,92847940,7690,7690,7690,7690,0
|
|
20240723,183700,92847940,7690,7690,7690,7690,973
|
|
20240723,183600,92847940,7690,7690,7690,7690,0
|
|
20240723,183500,92847940,7690,7690,7690,7690,0
|
|
20240723,183400,92847940,7690,7690,7690,7690,0
|
|
20240723,183300,92847940,7690,7690,7690,7690,0
|
|
20240723,183200,92847940,7690,7690,7690,7690,0
|
|
20240723,183100,92847940,7690,7690,7690,7690,0
|
|
20240723,183000,92847940,7690,7690,7690,7690,0
|
|
20240723,182900,92847940,7690,7690,7690,7690,0
|
|
20240723,182800,92847940,7690,7690,7690,7690,0
|
|
20240723,182700,92847940,7690,7690,7690,7690,0
|
|
20240723,182600,92847940,7690,7690,7690,7690,0
|
|
20240723,182500,92847940,7690,7690,7690,7690,0
|
|
20240723,182400,92847940,7690,7690,7690,7690,0
|
|
20240723,182300,92847940,7690,7690,7690,7690,0
|
|
20240723,182200,92847940,7690,7690,7690,7690,0
|
|
20240723,182100,92847940,7690,7690,7690,7690,0
|
|
20240723,182000,92847940,7690,7690,7690,7690,0
|
|
20240723,181900,92847940,7690,7690,7690,7690,0
|
|
20240723,181800,92847940,7690,7690,7690,7690,0
|
|
20240723,181700,92847940,7690,7690,7690,7690,0
|
|
20240723,181600,92847940,7690,7690,7690,7690,0
|
|
20240723,181500,92847940,7690,7690,7690,7690,0
|
|
20240723,181400,92847940,7690,7690,7690,7690,0
|
|
20240723,181300,92847940,7690,7690,7690,7690,0
|
|
20240723,181200,92847940,7690,7690,7690,7690,0
|
|
20240723,181100,92847940,7690,7690,7690,7690,0
|
|
20240723,181000,92847940,7690,7690,7690,7690,0
|
|
20240723,180900,92847940,7690,7690,7690,7690,0
|
|
20240723,180800,92847940,7690,7690,7690,7690,0
|
|
20240723,180700,92847940,7690,7690,7690,7690,973
|
|
20240723,180600,92847940,7690,7690,7690,7690,0
|
|
20240723,180500,92847940,7690,7690,7690,7690,0
|
|
20240723,180400,92847940,7690,7690,7690,7690,0
|
|
20240723,180300,92847940,7690,7690,7690,7690,0
|
|
20240723,180200,92847940,7690,7690,7690,7690,0
|
|
20240723,180100,92847940,7690,7690,7690,7690,0
|
|
20240723,180000,92847940,7690,7690,7690,7690,0
|
|
20240723,175900,92847940,7690,7690,7690,7690,0
|
|
20240723,175800,92847940,7690,7690,7690,7690,0
|
|
20240723,175700,92847940,7690,7690,7690,7690,0
|
|
20240723,175600,92847940,7690,7690,7690,7690,0
|
|
20240723,175500,92847940,7690,7690,7690,7690,0
|
|
20240723,175400,92847940,7690,7690,7690,7690,0
|
|
20240723,175300,92847940,7690,7690,7690,7690,0
|
|
20240723,175200,92847940,7690,7690,7690,7690,0
|
|
20240723,175100,92847940,7690,7690,7690,7690,0
|
|
20240723,175000,92847940,7690,7690,7690,7690,0
|
|
20240723,174900,92847940,7690,7690,7690,7690,0
|
|
20240723,174800,92847940,7690,7690,7690,7690,0
|
|
20240723,174700,92847940,7690,7690,7690,7690,0
|
|
20240723,174600,92847940,7690,7690,7690,7690,0
|
|
20240723,174500,92847940,7690,7690,7690,7690,0
|
|
20240723,174400,92847940,7690,7690,7690,7690,0
|
|
20240723,174300,92847940,7690,7690,7690,7690,0
|
|
20240723,174200,92847940,7690,7690,7690,7690,0
|
|
20240723,174100,92847940,7690,7690,7690,7690,0
|
|
20240723,174000,92847940,7690,7690,7690,7690,0
|
|
20240723,173900,92847940,7690,7690,7690,7690,0
|
|
20240723,173800,92847940,7690,7690,7690,7690,0
|
|
20240723,173700,92847940,7690,7690,7690,7690,973
|
|
20240723,173600,92847940,7690,7690,7690,7690,0
|
|
20240723,173500,92847940,7690,7690,7690,7690,0
|
|
20240723,173400,92847940,7690,7690,7690,7690,0
|
|
20240723,173300,92847940,7690,7690,7690,7690,0
|
|
20240723,173200,92847940,7690,7690,7690,7690,0
|
|
20240723,173100,92847940,7690,7690,7690,7690,0
|
|
20240723,173000,92847940,7690,7690,7690,7690,0
|
|
20240723,172900,92847940,7690,7690,7690,7690,0
|
|
20240723,172800,92847940,7690,7690,7690,7690,0
|
|
20240723,172700,92847940,7690,7690,7690,7690,0
|
|
20240723,172600,92847940,7690,7690,7690,7690,0
|
|
20240723,172500,92847940,7690,7690,7690,7690,0
|
|
20240723,172400,92847940,7690,7690,7690,7690,0
|
|
20240723,172300,92847940,7690,7690,7690,7690,0
|
|
20240723,172200,92847940,7690,7690,7690,7690,0
|
|
20240723,172100,92847940,7690,7690,7690,7690,0
|
|
20240723,172000,92847940,7690,7690,7690,7690,0
|
|
20240723,171900,92847940,7690,7690,7690,7690,0
|
|
20240723,171800,92847940,7690,7690,7690,7690,0
|
|
20240723,171700,92847940,7690,7690,7690,7690,0
|
|
20240723,171600,92847940,7690,7690,7690,7690,0
|
|
20240723,171500,92847940,7690,7690,7690,7690,0
|
|
20240723,171400,92847940,7690,7690,7690,7690,0
|
|
20240723,171300,92847940,7690,7690,7690,7690,0
|
|
20240723,171200,92847940,7690,7690,7690,7690,0
|
|
20240723,171100,92847940,7690,7690,7690,7690,0
|
|
20240723,171000,92847940,7690,7690,7690,7690,0
|
|
20240723,170900,92847940,7690,7690,7690,7690,0
|
|
20240723,170800,92847940,7690,7690,7690,7690,0
|
|
20240723,170700,92847940,7690,7690,7690,7690,973
|
|
20240723,170600,92847940,7690,7690,7690,7690,0
|
|
20240723,170500,92847940,7690,7690,7690,7690,0
|
|
20240723,170400,92847940,7690,7690,7690,7690,0
|
|
20240723,170300,92847940,7690,7690,7690,7690,0
|
|
20240723,170200,92847940,7690,7690,7690,7690,0
|
|
20240723,170100,92847940,7690,7690,7690,7690,0
|
|
20240723,170000,92847940,7690,7690,7690,7690,0
|
|
20240723,165900,92847940,7690,7690,7690,7690,0
|
|
20240723,165800,92847940,7690,7690,7690,7690,0
|
|
20240723,165700,92847940,7690,7690,7690,7690,0
|
|
20240723,165600,92847940,7690,7690,7690,7690,0
|
|
20240723,165500,92847940,7690,7690,7690,7690,0
|
|
20240723,165400,92847940,7690,7690,7690,7690,0
|
|
20240723,165300,92847940,7690,7690,7690,7690,0
|
|
20240723,165200,92847940,7690,7690,7690,7690,0
|
|
20240723,165100,92847940,7690,7690,7690,7690,0
|
|
20240723,165000,92847940,7690,7690,7690,7690,0
|
|
20240723,164900,92847940,7690,7690,7690,7690,0
|
|
20240723,164800,92847940,7690,7690,7690,7690,0
|
|
20240723,164700,92847940,7690,7690,7690,7690,0
|
|
20240723,164600,92847940,7690,7690,7690,7690,0
|
|
20240723,164500,92847940,7690,7690,7690,7690,0
|
|
20240723,164400,92847940,7690,7690,7690,7690,0
|
|
20240723,164300,92847940,7690,7690,7690,7690,0
|
|
20240723,164200,92847940,7690,7690,7690,7690,0
|
|
20240723,164100,92847940,7690,7690,7690,7690,0
|
|
20240723,164000,92847940,7690,7690,7690,7690,0
|
|
20240723,163900,92847940,7690,7690,7690,7690,0
|
|
20240723,163800,92847940,7690,7690,7690,7690,0
|
|
20240723,163700,92847940,7690,7690,7690,7690,973
|
|
20240723,163600,92847940,7690,7690,7690,7690,0
|
|
20240723,163500,92847940,7690,7690,7690,7690,0
|
|
20240723,163400,92847940,7690,7690,7690,7690,0
|
|
20240723,163300,92847940,7690,7690,7690,7690,0
|
|
20240723,163200,92847940,7690,7690,7690,7690,0
|
|
20240723,163100,92847940,7690,7690,7690,7690,0
|
|
20240723,163000,92847940,7690,7690,7690,7690,0
|
|
20240723,162900,92847940,7690,7690,7690,7690,0
|
|
20240723,162800,92847940,7690,7690,7690,7690,0
|
|
20240723,162700,92847940,7690,7690,7690,7690,0
|
|
20240723,162600,92847940,7690,7690,7690,7690,0
|
|
20240723,162500,92847940,7690,7690,7690,7690,0
|
|
20240723,162400,92847940,7690,7690,7690,7690,0
|
|
20240723,162300,92847940,7690,7690,7690,7690,0
|
|
20240723,162200,92847940,7690,7690,7690,7690,0
|
|
20240723,162100,92847940,7690,7690,7690,7690,0
|
|
20240723,162000,92847940,7690,7690,7690,7690,0
|
|
20240723,161900,92847940,7690,7690,7690,7690,0
|
|
20240723,161800,92847940,7690,7690,7690,7690,0
|
|
20240723,161700,92847940,7690,7690,7690,7690,0
|
|
20240723,161600,92847940,7690,7690,7690,7690,0
|
|
20240723,161500,92847940,7690,7690,7690,7690,0
|
|
20240723,161400,92847940,7690,7690,7690,7690,0
|
|
20240723,161300,92847940,7690,7690,7690,7690,0
|
|
20240723,161200,92847940,7690,7690,7690,7690,0
|
|
20240723,161100,92847940,7690,7690,7690,7690,0
|
|
20240723,161000,92847940,7690,7690,7690,7690,0
|
|
20240723,160900,92847940,7690,7690,7690,7690,0
|
|
20240723,160800,92847940,7690,7690,7690,7690,0
|
|
20240723,160700,92847940,7690,7690,7690,7690,973
|
|
20240723,160600,92847940,7690,7690,7690,7690,0
|
|
20240723,160500,92847940,7690,7690,7690,7690,0
|
|
20240723,160400,92847940,7690,7690,7690,7690,0
|
|
20240723,160300,92847940,7690,7690,7690,7690,0
|
|
20240723,160200,92847940,7690,7690,7690,7690,0
|
|
20240723,160100,92847940,7690,7690,7690,7690,0
|
|
20240723,160000,92847940,7690,7690,7690,7690,0
|
|
20240723,155900,92847940,7690,7690,7690,7690,0
|
|
20240723,155800,92847940,7690,7690,7690,7690,0
|
|
20240723,155700,92847940,7690,7690,7690,7690,0
|
|
20240723,155600,92847940,7690,7690,7690,7690,0
|
|
20240723,155500,92847940,7690,7690,7690,7690,0
|
|
20240723,155400,92847940,7690,7690,7690,7690,0
|
|
20240723,155300,92847940,7690,7690,7690,7690,0
|
|
20240723,155200,92847940,7690,7690,7690,7690,0
|
|
20240723,155100,92847940,7690,7690,7690,7690,0
|
|
20240723,155000,92847940,7690,7690,7690,7690,0
|
|
20240723,154900,92847940,7690,7690,7690,7690,0
|
|
20240723,154800,92847940,7690,7690,7690,7690,0
|
|
20240723,154700,92847940,7690,7690,7690,7690,0
|
|
20240723,154600,92847940,7690,7690,7690,7690,0
|
|
20240723,154500,92847940,7690,7690,7690,7690,0
|
|
20240723,154400,92847940,7690,7690,7690,7690,0
|
|
20240723,154300,92847940,7690,7690,7690,7690,0
|
|
20240723,154200,92847940,7690,7690,7690,7690,0
|
|
20240723,154100,92847940,7690,7690,7690,7690,0
|
|
20240723,154000,92847940,7690,7690,7690,7690,0
|
|
20240723,153900,92847940,7690,7690,7690,7690,0
|
|
20240723,153800,92847940,7690,7690,7690,7690,0
|
|
20240723,153700,92847940,7690,7690,7690,7690,973
|
|
20240723,153600,92847940,7690,7690,7690,7690,0
|
|
20240723,153500,92847940,7690,7690,7690,7690,0
|
|
20240723,153400,92847940,7690,7690,7690,7690,0
|
|
20240723,153300,92847940,7690,7690,7690,7690,0
|
|
20240723,153200,92847940,7690,7690,7690,7690,0
|
|
20240723,153100,92847940,7690,7690,7690,7690,0
|
|
20240723,153000,92847940,7690,7690,7690,7690,973
|
|
20240723,152900,85365570,7730,7730,7730,7730,0
|
|
20240723,152800,85365570,7730,7730,7730,7730,0
|
|
20240723,152700,85365570,7730,7730,7730,7730,0
|
|
20240723,152600,85365570,7730,7730,7730,7730,0
|
|
20240723,152500,85365570,7730,7730,7730,7730,0
|
|
20240723,152400,85365570,7730,7730,7730,7730,0
|
|
20240723,152300,85365570,7730,7730,7730,7730,0
|
|
20240723,152200,85365570,7730,7730,7730,7730,0
|
|
20240723,152100,85365570,7730,7730,7730,7730,0
|
|
20240723,152000,85365570,7730,7730,7730,7730,0
|
|
20240723,151900,85365570,7730,7710,7730,7710,423
|
|
20240723,151800,82104160,7710,7710,7710,7710,0
|
|
20240723,151700,82104160,7710,7720,7720,7710,71
|
|
20240723,151600,81556710,7720,7720,7720,7720,3
|
|
20240723,151500,81533550,7720,7720,7720,7720,4
|
|
20240723,151400,81502670,7720,7720,7720,7720,0
|
|
20240723,151300,81502670,7720,7720,7720,7720,100
|
|
20240723,151200,80730670,7720,7720,7720,7720,0
|
|
20240723,151100,80730670,7720,7720,7720,7720,0
|
|
20240723,151000,80730670,7720,7720,7720,7720,0
|
|
20240723,150900,80730670,7720,7720,7720,7720,3
|
|
20240723,150800,80707510,7720,7720,7720,7720,2
|
|
20240723,150700,80692070,7720,7720,7720,7720,3
|
|
20240723,150600,80668910,7720,7720,7720,7720,0
|
|
20240723,150500,80668910,7720,7720,7720,7720,14
|
|
20240723,150400,80560830,7730,7730,7730,7730,0
|
|
20240723,150300,80560830,7730,7730,7730,7730,0
|
|
20240723,150200,80560830,7730,7730,7730,7730,0
|
|
20240723,150100,80560830,7730,7730,7730,7730,0
|
|
20240723,150000,80560830,7730,7730,7730,7730,0
|
|
20240723,145900,80560830,7730,7730,7730,7730,0
|
|
20240723,145800,80560830,7730,7730,7730,7730,11
|
|
20240723,145700,80475800,7720,7720,7720,7720,54
|
|
20240723,145600,80058920,7740,7740,7740,7740,0
|
|
20240723,145500,80058920,7740,7740,7740,7740,1
|
|
20240723,145400,80051180,7740,7740,7740,7740,1
|
|
20240723,145300,80043440,7720,7720,7720,7720,0
|
|
20240723,145200,80043440,7720,7720,7720,7720,0
|
|
20240723,145100,80043440,7720,7720,7720,7720,0
|
|
20240723,145000,80043440,7720,7720,7720,7720,0
|
|
20240723,144900,80043440,7720,7720,7720,7720,0
|
|
20240723,144800,80043440,7720,7720,7720,7720,0
|
|
20240723,144700,80043440,7720,7720,7720,7720,5
|
|
20240723,144600,80004840,7740,7740,7740,7740,0
|
|
20240723,144500,80004840,7740,7740,7740,7740,0
|
|
20240723,144400,80004840,7740,7740,7740,7740,0
|
|
20240723,144300,80004840,7740,7740,7740,7740,0
|
|
20240723,144200,80004840,7740,7740,7740,7740,0
|
|
20240723,144100,80004840,7740,7720,7740,7720,184
|
|
20240723,144000,78582960,7730,7730,7730,7730,0
|
|
20240723,143900,78582960,7730,7730,7730,7730,0
|
|
20240723,143800,78582960,7730,7730,7730,7730,0
|
|
20240723,143700,78582960,7730,7730,7730,7730,0
|
|
20240723,143600,78582960,7730,7730,7730,7730,0
|
|
20240723,143500,78582960,7730,7730,7730,7730,0
|
|
20240723,143400,78582960,7730,7730,7730,7730,3
|
|
20240723,143300,78559770,7730,7730,7730,7730,0
|
|
20240723,143200,78559770,7730,7730,7730,7730,3
|
|
20240723,143100,78536580,7730,7730,7730,7730,0
|
|
20240723,143000,78536580,7730,7730,7730,7730,0
|
|
20240723,142900,78536580,7730,7730,7730,7730,0
|
|
20240723,142800,78536580,7730,7730,7730,7730,0
|
|
20240723,142700,78536580,7730,7730,7730,7730,0
|
|
20240723,142600,78536580,7730,7730,7730,7730,0
|
|
20240723,142500,78536580,7730,7730,7730,7730,3
|
|
20240723,142400,78513390,7730,7730,7730,7730,0
|
|
20240723,142300,78513390,7730,7730,7730,7730,0
|
|
20240723,142200,78513390,7730,7730,7730,7730,0
|
|
20240723,142100,78513390,7730,7730,7730,7730,0
|
|
20240723,142000,78513390,7730,7730,7730,7730,5
|
|
20240723,141900,78474740,7730,7730,7730,7730,0
|
|
20240723,141800,78474740,7730,7730,7730,7730,0
|
|
20240723,141700,78474740,7730,7730,7730,7730,0
|
|
20240723,141600,78474740,7730,7730,7730,7730,0
|
|
20240723,141500,78474740,7730,7730,7730,7730,0
|
|
20240723,141400,78474740,7730,7730,7730,7730,0
|
|
20240723,141300,78474740,7730,7730,7730,7730,0
|
|
20240723,141200,78474740,7730,7730,7730,7730,0
|
|
20240723,141100,78474740,7730,7730,7730,7730,0
|
|
20240723,141000,78474740,7730,7730,7730,7730,3
|
|
20240723,140900,78451550,7730,7750,7750,7730,12
|
|
20240723,140800,78358750,7730,7730,7730,7730,0
|
|
20240723,140700,78358750,7730,7730,7730,7730,0
|
|
20240723,140600,78358750,7730,7730,7730,7730,0
|
|
20240723,140500,78358750,7730,7730,7730,7730,10
|
|
20240723,140400,78281450,7750,7750,7750,7750,0
|
|
20240723,140300,78281450,7750,7750,7750,7750,0
|
|
20240723,140200,78281450,7750,7750,7750,7750,0
|
|
20240723,140100,78281450,7750,7750,7750,7750,0
|
|
20240723,140000,78281450,7750,7750,7750,7750,0
|
|
20240723,135900,78281450,7750,7750,7750,7750,0
|
|
20240723,135800,78281450,7750,7750,7750,7750,0
|
|
20240723,135700,78281450,7750,7750,7750,7750,0
|
|
20240723,135600,78281450,7750,7750,7750,7750,0
|
|
20240723,135500,78281450,7750,7750,7750,7750,0
|
|
20240723,135400,78281450,7750,7750,7750,7750,65
|
|
20240723,135300,77777700,7750,7750,7750,7750,0
|
|
20240723,135200,77777700,7750,7750,7750,7750,0
|
|
20240723,135100,77777700,7750,7750,7750,7750,0
|
|
20240723,135000,77777700,7750,7750,7750,7750,0
|
|
20240723,134900,77777700,7750,7750,7750,7750,0
|
|
20240723,134800,77777700,7750,7750,7750,7750,0
|
|
20240723,134700,77777700,7750,7750,7750,7750,0
|
|
20240723,134600,77777700,7750,7750,7750,7750,0
|
|
20240723,134500,77777700,7750,7750,7750,7750,0
|
|
20240723,134400,77777700,7750,7750,7750,7750,2
|
|
20240723,134300,77762200,7750,7750,7750,7750,0
|
|
20240723,134200,77762200,7750,7750,7750,7750,2
|
|
20240723,134100,77746700,7750,7750,7750,7750,0
|
|
20240723,134000,77746700,7750,7750,7750,7750,0
|
|
20240723,133900,77746700,7750,7750,7750,7750,0
|
|
20240723,133800,77746700,7750,7750,7750,7750,0
|
|
20240723,133700,77746700,7750,7750,7750,7750,1
|
|
20240723,133600,77738950,7750,7750,7750,7750,3
|
|
20240723,133500,77715700,7710,7710,7710,7710,0
|
|
20240723,133400,77715700,7710,7710,7710,7710,0
|
|
20240723,133300,77715700,7710,7710,7710,7710,0
|
|
20240723,133200,77715700,7710,7720,7720,7710,79
|
|
20240723,133100,77106580,7710,7710,7710,7710,2
|
|
20240723,133000,77091160,7750,7750,7750,7750,0
|
|
20240723,132900,77091160,7750,7750,7750,7750,0
|
|
20240723,132800,77091160,7750,7750,7750,7750,0
|
|
20240723,132700,77091160,7750,7750,7750,7750,0
|
|
20240723,132600,77091160,7750,7750,7750,7750,10
|
|
20240723,132500,77013660,7750,7750,7750,7750,0
|
|
20240723,132400,77013660,7750,7750,7750,7750,0
|
|
20240723,132300,77013660,7750,7750,7750,7750,0
|
|
20240723,132200,77013660,7750,7750,7750,7750,0
|
|
20240723,132100,77013660,7750,7750,7750,7750,0
|
|
20240723,132000,77013660,7750,7750,7750,7750,10
|
|
20240723,131900,76936160,7750,7750,7750,7750,0
|
|
20240723,131800,76936160,7750,7750,7750,7750,0
|
|
20240723,131700,76936160,7750,7750,7750,7750,0
|
|
20240723,131600,76936160,7750,7750,7750,7750,0
|
|
20240723,131500,76936160,7750,7750,7750,7750,0
|
|
20240723,131400,76936160,7750,7750,7750,7750,0
|
|
20240723,131300,76936160,7750,7750,7750,7750,0
|
|
20240723,131200,76936160,7750,7750,7750,7750,0
|
|
20240723,131100,76936160,7750,7750,7750,7750,0
|
|
20240723,131000,76936160,7750,7750,7750,7750,0
|
|
20240723,130900,76936160,7750,7750,7750,7750,0
|
|
20240723,130800,76936160,7750,7750,7750,7750,0
|
|
20240723,130700,76936160,7750,7750,7750,7750,0
|
|
20240723,130600,76936160,7750,7750,7750,7750,0
|
|
20240723,130500,76936160,7750,7750,7750,7750,0
|
|
20240723,130400,76936160,7750,7750,7750,7750,0
|
|
20240723,130300,76936160,7750,7750,7750,7750,0
|
|
20240723,130200,76936160,7750,7750,7750,7750,0
|
|
20240723,130100,76936160,7750,7740,7750,7740,4
|
|
20240723,130000,76905190,7710,7710,7710,7710,0
|
|
20240723,125900,76905190,7710,7710,7710,7710,0
|
|
20240723,125800,76905190,7710,7710,7710,7710,1
|
|
20240723,125700,76897480,7710,7710,7710,7710,0
|
|
20240723,125600,76897480,7710,7710,7710,7710,0
|
|
20240723,125500,76897480,7710,7710,7710,7710,0
|
|
20240723,125400,76897480,7710,7710,7710,7710,0
|
|
20240723,125300,76897480,7710,7710,7710,7710,0
|
|
20240723,125200,76897480,7710,7710,7710,7710,0
|
|
20240723,125100,76897480,7710,7710,7710,7710,0
|
|
20240723,125000,76897480,7710,7710,7710,7710,0
|
|
20240723,124900,76897480,7710,7710,7710,7710,0
|
|
20240723,124800,76897480,7710,7710,7710,7710,0
|
|
20240723,124700,76897480,7710,7710,7710,7710,0
|
|
20240723,124600,76897480,7710,7710,7710,7710,0
|
|
20240723,124500,76897480,7710,7710,7710,7710,0
|
|
20240723,124400,76897480,7710,7710,7710,7710,11
|
|
20240723,124300,76812670,7710,7710,7710,7710,0
|
|
20240723,124200,76812670,7710,7710,7710,7710,0
|
|
20240723,124100,76812670,7710,7710,7710,7710,0
|
|
20240723,124000,76812670,7710,7710,7710,7710,0
|
|
20240723,123900,76812670,7710,7710,7710,7710,0
|
|
20240723,123800,76812670,7710,7710,7710,7710,0
|
|
20240723,123700,76812670,7710,7710,7710,7710,0
|
|
20240723,123600,76812670,7710,7710,7710,7710,0
|
|
20240723,123500,76812670,7710,7710,7710,7710,0
|
|
20240723,123400,76812670,7710,7710,7710,7710,0
|
|
20240723,123300,76812670,7710,7710,7710,7710,0
|
|
20240723,123200,76812670,7710,7710,7710,7710,0
|
|
20240723,123100,76812670,7710,7710,7710,7710,0
|
|
20240723,123000,76812670,7710,7710,7710,7710,0
|
|
20240723,122900,76812670,7710,7710,7710,7710,0
|
|
20240723,122800,76812670,7710,7710,7710,7710,0
|
|
20240723,122700,76812670,7710,7710,7710,7710,0
|
|
20240723,122600,76812670,7710,7710,7710,7710,50
|
|
20240723,122500,76427170,7710,7710,7710,7710,0
|
|
20240723,122400,76427170,7710,7710,7710,7710,0
|
|
20240723,122300,76427170,7710,7710,7710,7710,0
|
|
20240723,122200,76427170,7710,7710,7710,7710,0
|
|
20240723,122100,76427170,7710,7710,7710,7710,0
|
|
20240723,122000,76427170,7710,7710,7710,7710,0
|
|
20240723,121900,76427170,7710,7710,7710,7710,0
|
|
20240723,121800,76427170,7710,7710,7710,7710,0
|
|
20240723,121700,76427170,7710,7710,7710,7710,0
|
|
20240723,121600,76427170,7710,7710,7710,7710,410
|
|
20240723,121500,73266070,7730,7730,7730,7730,0
|
|
20240723,121400,73266070,7730,7730,7730,7730,0
|
|
20240723,121300,73266070,7730,7730,7730,7730,0
|
|
20240723,121200,73266070,7730,7730,7730,7730,0
|
|
20240723,121100,73266070,7730,7730,7730,7730,0
|
|
20240723,121000,73266070,7730,7730,7730,7730,0
|
|
20240723,120900,73266070,7730,7730,7730,7730,0
|
|
20240723,120800,73266070,7730,7730,7730,7730,0
|
|
20240723,120700,73266070,7730,7730,7730,7730,0
|
|
20240723,120600,73266070,7730,7730,7730,7730,0
|
|
20240723,120500,73266070,7730,7730,7730,7730,0
|
|
20240723,120400,73266070,7730,7730,7730,7730,200
|
|
20240723,120300,71720070,7720,7720,7720,7720,0
|
|
20240723,120200,71720070,7720,7720,7720,7720,0
|
|
20240723,120100,71720070,7720,7720,7720,7720,3
|
|
20240723,120000,71696910,7720,7720,7720,7720,0
|
|
20240723,115900,71696910,7720,7720,7720,7720,2
|
|
20240723,115800,71681470,7740,7740,7740,7740,0
|
|
20240723,115700,71681470,7740,7740,7740,7740,0
|
|
20240723,115600,71681470,7740,7740,7740,7740,1
|
|
20240723,115500,71673730,7710,7710,7710,7710,0
|
|
20240723,115400,71673730,7710,7730,7730,7710,1000
|
|
20240723,115300,63963280,7750,7750,7750,7750,0
|
|
20240723,115200,63963280,7750,7750,7750,7750,0
|
|
20240723,115100,63963280,7750,7750,7750,7750,0
|
|
20240723,115000,63963280,7750,7750,7750,7750,0
|
|
20240723,114900,63963280,7750,7750,7750,7750,0
|
|
20240723,114800,63963280,7750,7750,7750,7750,0
|
|
20240723,114700,63963280,7750,7750,7750,7750,1
|
|
20240723,114600,63955530,7710,7710,7710,7710,0
|
|
20240723,114500,63955530,7710,7710,7710,7710,0
|
|
20240723,114400,63955530,7710,7710,7710,7710,0
|
|
20240723,114300,63955530,7710,7710,7710,7710,0
|
|
20240723,114200,63955530,7710,7710,7710,7710,0
|
|
20240723,114100,63955530,7710,7710,7710,7710,0
|
|
20240723,114000,63955530,7710,7710,7710,7710,0
|
|
20240723,113900,63955530,7710,7710,7710,7710,0
|
|
20240723,113800,63955530,7710,7710,7710,7710,0
|
|
20240723,113700,63955530,7710,7710,7710,7710,0
|
|
20240723,113600,63955530,7710,7720,7720,7710,12
|
|
20240723,113500,63862980,7740,7740,7740,7740,0
|
|
20240723,113400,63862980,7740,7740,7740,7740,0
|
|
20240723,113300,63862980,7740,7740,7740,7740,0
|
|
20240723,113200,63862980,7740,7740,7740,7740,0
|
|
20240723,113100,63862980,7740,7740,7740,7740,0
|
|
20240723,113000,63862980,7740,7740,7740,7740,10
|
|
20240723,112900,63785580,7760,7760,7760,7760,0
|
|
20240723,112800,63785580,7760,7760,7760,7760,0
|
|
20240723,112700,63785580,7760,7760,7760,7760,0
|
|
20240723,112600,63785580,7760,7760,7760,7760,0
|
|
20240723,112500,63785580,7760,7760,7760,7760,0
|
|
20240723,112400,63785580,7760,7760,7760,7760,0
|
|
20240723,112300,63785580,7760,7760,7760,7760,0
|
|
20240723,112200,63785580,7760,7760,7760,7760,0
|
|
20240723,112100,63785580,7760,7760,7760,7760,0
|
|
20240723,112000,63785580,7760,7760,7760,7760,0
|
|
20240723,111900,63785580,7760,7760,7760,7760,0
|
|
20240723,111800,63785580,7760,7760,7760,7760,1
|
|
20240723,111700,63777820,7770,7770,7770,7770,0
|
|
20240723,111600,63777820,7770,7770,7770,7770,0
|
|
20240723,111500,63777820,7770,7770,7770,7770,0
|
|
20240723,111400,63777820,7770,7770,7770,7770,0
|
|
20240723,111300,63777820,7770,7770,7770,7770,0
|
|
20240723,111200,63777820,7770,7770,7770,7770,0
|
|
20240723,111100,63777820,7770,7770,7770,7770,0
|
|
20240723,111000,63777820,7770,7770,7770,7770,0
|
|
20240723,110900,63777820,7770,7770,7770,7770,0
|
|
20240723,110800,63777820,7770,7770,7770,7770,0
|
|
20240723,110700,63777820,7770,7770,7770,7770,0
|
|
20240723,110600,63777820,7770,7770,7770,7770,0
|
|
20240723,110500,63777820,7770,7770,7770,7770,20
|
|
20240723,110400,63622420,7770,7770,7770,7770,0
|
|
20240723,110300,63622420,7770,7770,7770,7770,0
|
|
20240723,110200,63622420,7770,7770,7770,7770,1
|
|
20240723,110100,63614650,7770,7720,7770,7720,1100
|
|
20240723,110000,55073200,7680,7680,7680,7680,0
|
|
20240723,105900,55073200,7680,7680,7680,7680,0
|
|
20240723,105800,55073200,7680,7740,7740,7680,3000
|
|
20240723,105700,31998350,7730,7730,7730,7730,0
|
|
20240723,105600,31998350,7730,7730,7730,7730,0
|
|
20240723,105500,31998350,7730,7730,7730,7730,0
|
|
20240723,105400,31998350,7730,7730,7730,7730,0
|
|
20240723,105300,31998350,7730,7730,7730,7730,0
|
|
20240723,105200,31998350,7730,7740,7740,7730,400
|
|
20240723,105100,28905450,7750,7750,7750,7750,0
|
|
20240723,105000,28905450,7750,7760,7760,7750,212
|
|
20240723,104900,27261420,7760,7760,7760,7760,0
|
|
20240723,104800,27261420,7760,7760,7760,7760,0
|
|
20240723,104700,27261420,7760,7760,7760,7760,0
|
|
20240723,104600,27261420,7760,7760,7760,7760,100
|
|
20240723,104500,26485420,7770,7770,7770,7770,0
|
|
20240723,104400,26485420,7770,7770,7770,7770,0
|
|
20240723,104300,26485420,7770,7770,7770,7770,0
|
|
20240723,104200,26485420,7770,7770,7770,7770,0
|
|
20240723,104100,26485420,7770,7770,7770,7770,0
|
|
20240723,104000,26485420,7770,7770,7770,7770,2
|
|
20240723,103900,26469880,7770,7770,7770,7770,0
|
|
20240723,103800,26469880,7770,7770,7770,7770,3
|
|
20240723,103700,26446570,7770,7770,7770,7770,0
|
|
20240723,103600,26446570,7770,7770,7770,7770,0
|
|
20240723,103500,26446570,7770,7770,7770,7770,94
|
|
20240723,103400,25716190,7780,7780,7780,7780,0
|
|
20240723,103300,25716190,7780,7780,7800,7780,38
|
|
20240723,103200,25420410,7780,7780,7780,7780,0
|
|
20240723,103100,25420410,7780,7780,7780,7780,0
|
|
20240723,103000,25420410,7780,7780,7780,7780,20
|
|
20240723,102900,25264810,7780,7780,7780,7780,20
|
|
20240723,102800,25109210,7780,7780,7780,7780,0
|
|
20240723,102700,25109210,7780,7780,7780,7780,0
|
|
20240723,102600,25109210,7780,7780,7780,7780,0
|
|
20240723,102500,25109210,7780,7780,7780,7780,0
|
|
20240723,102400,25109210,7780,7780,7780,7780,99
|
|
20240723,102300,24338990,7800,7800,7800,7800,0
|
|
20240723,102200,24338990,7800,7800,7800,7800,0
|
|
20240723,102100,24338990,7800,7800,7800,7800,0
|
|
20240723,102000,24338990,7800,7800,7800,7800,0
|
|
20240723,101900,24338990,7800,7800,7800,7800,0
|
|
20240723,101800,24338990,7800,7800,7800,7800,0
|
|
20240723,101700,24338990,7800,7800,7800,7800,10
|
|
20240723,101600,24260990,7800,7800,7800,7800,0
|
|
20240723,101500,24260990,7800,7800,7800,7800,0
|
|
20240723,101400,24260990,7800,7800,7800,7800,0
|
|
20240723,101300,24260990,7800,7800,7800,7800,0
|
|
20240723,101200,24260990,7800,7800,7800,7800,0
|
|
20240723,101100,24260990,7800,7800,7800,7800,0
|
|
20240723,101000,24260990,7800,7800,7800,7800,0
|
|
20240723,100900,24260990,7800,7800,7800,7800,0
|
|
20240723,100800,24260990,7800,7800,7800,7800,0
|
|
20240723,100700,24260990,7800,7800,7800,7800,0
|
|
20240723,100600,24260990,7800,7800,7800,7800,0
|
|
20240723,100500,24260990,7800,7800,7800,7800,8
|
|
20240723,100400,24198590,7810,7810,7810,7810,0
|
|
20240723,100300,24198590,7810,7810,7810,7810,0
|
|
20240723,100200,24198590,7810,7810,7810,7810,0
|
|
20240723,100100,24198590,7810,7810,7810,7810,0
|
|
20240723,100000,24198590,7810,7780,7810,7780,1302
|
|
20240723,095900,14050730,7780,7780,7780,7780,1
|
|
20240723,095800,14042950,7780,7780,7780,7780,0
|
|
20240723,095700,14042950,7780,7780,7780,7780,0
|
|
20240723,095600,14042950,7780,7780,7780,7780,0
|
|
20240723,095500,14042950,7780,7780,7780,7780,0
|
|
20240723,095400,14042950,7780,7780,7780,7780,1
|
|
20240723,095300,14035170,7780,7770,7780,7770,690
|
|
20240723,095200,8667900,7780,7780,7780,7780,0
|
|
20240723,095100,8667900,7780,7760,7780,7760,239
|
|
20240723,095000,6813220,7800,7760,7800,7760,40
|
|
20240723,094900,6502660,7800,7800,7800,7800,0
|
|
20240723,094800,6502660,7800,7800,7800,7800,1
|
|
20240723,094700,6494860,7800,7800,7800,7800,51
|
|
20240723,094600,6097060,7760,7770,7770,7760,50
|
|
20240723,094500,5708860,7800,7800,7800,7800,25
|
|
20240723,094400,5513860,7800,7800,7800,7800,0
|
|
20240723,094300,5513860,7800,7800,7800,7800,0
|
|
20240723,094200,5513860,7800,7800,7800,7800,0
|
|
20240723,094100,5513860,7800,7800,7800,7800,9
|
|
20240723,094000,5443660,7800,7800,7800,7800,10
|
|
20240723,093900,5365660,7810,7810,7810,7810,0
|
|
20240723,093800,5365660,7810,7810,7810,7810,0
|
|
20240723,093700,5365660,7810,7810,7810,7810,0
|
|
20240723,093600,5365660,7810,7810,7810,7810,0
|
|
20240723,093500,5365660,7810,7810,7810,7810,0
|
|
20240723,093400,5365660,7810,7810,7810,7810,0
|
|
20240723,093300,5365660,7810,7800,7810,7800,5
|
|
20240723,093200,5326640,7800,7800,7800,7800,0
|
|
20240723,093100,5326640,7800,7800,7800,7800,0
|
|
20240723,093000,5326640,7800,7800,7800,7800,0
|
|
20240723,092900,5326640,7800,7800,7800,7800,0
|
|
20240723,092800,5326640,7800,7800,7800,7800,0
|
|
20240723,092700,5326640,7800,7800,7800,7800,0
|
|
20240723,092600,5326640,7800,7800,7800,7800,0
|
|
20240723,092500,5326640,7800,7800,7800,7800,0
|
|
20240723,092400,5326640,7800,7790,7800,7790,275
|
|
20240723,092300,3183290,7790,7790,7790,7790,0
|
|
20240723,092200,3183290,7790,7790,7790,7790,0
|
|
20240723,092100,3183290,7790,7790,7790,7790,0
|
|
20240723,092000,3183290,7790,7790,7790,7790,0
|
|
20240723,091900,3183290,7790,7790,7790,7790,0
|
|
20240723,091800,3183290,7790,7790,7790,7790,0
|
|
20240723,091700,3183290,7790,7790,7790,7790,2
|
|
20240723,091600,3167710,7750,7750,7750,7750,29
|
|
20240723,091500,2942960,7800,7800,7800,7800,2
|
|
20240723,091400,2927360,7800,7800,7800,7800,0
|
|
20240723,091300,2927360,7800,7800,7800,7800,0
|
|
20240723,091200,2927360,7800,7800,7800,7800,2
|
|
20240723,091100,2911760,7800,7800,7800,7800,2
|
|
20240723,091000,2896160,7750,7770,7770,7750,39
|
|
20240723,090900,2593660,7820,7820,7820,7820,0
|
|
20240723,090800,2593660,7820,7820,7820,7820,0
|
|
20240723,090700,2593660,7820,7800,7820,7800,40
|
|
20240723,090600,2281500,7790,7790,7790,7790,0
|
|
20240723,090500,2281500,7790,7790,7790,7790,0
|
|
20240723,090400,2281500,7790,7790,7790,7790,1
|
|
20240723,090300,2273710,7790,7790,7790,7790,1
|
|
20240723,090200,2265920,7760,7760,7760,7760,0
|
|
20240723,090100,2265920,7760,7760,7760,7760,0
|
|
20240723,090000,2265920,7760,7760,7760,7760,292
|