672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200900,440343710,7900,7900,7900,7900,1913
|
|
20240723,200800,440343710,7900,7900,7900,7900,0
|
|
20240723,200700,440343710,7900,7900,7900,7900,0
|
|
20240723,200600,440343710,7900,7900,7900,7900,0
|
|
20240723,200500,440343710,7900,7900,7900,7900,0
|
|
20240723,200400,440343710,7900,7900,7900,7900,0
|
|
20240723,200300,440343710,7900,7900,7900,7900,0
|
|
20240723,200200,440343710,7900,7900,7900,7900,0
|
|
20240723,200100,440343710,7900,7900,7900,7900,0
|
|
20240723,200000,440343710,7900,7900,7900,7900,0
|
|
20240723,195900,440343710,7900,7900,7900,7900,0
|
|
20240723,195800,440343710,7900,7900,7900,7900,0
|
|
20240723,195700,440343710,7900,7900,7900,7900,0
|
|
20240723,195600,440343710,7900,7900,7900,7900,0
|
|
20240723,195500,440343710,7900,7900,7900,7900,0
|
|
20240723,195400,440343710,7900,7900,7900,7900,0
|
|
20240723,195300,440343710,7900,7900,7900,7900,0
|
|
20240723,195200,440343710,7900,7900,7900,7900,0
|
|
20240723,195100,440343710,7900,7900,7900,7900,0
|
|
20240723,195000,440343710,7900,7900,7900,7900,0
|
|
20240723,194900,440343710,7900,7900,7900,7900,0
|
|
20240723,194800,440343710,7900,7900,7900,7900,0
|
|
20240723,194700,440343710,7900,7900,7900,7900,0
|
|
20240723,194600,440343710,7900,7900,7900,7900,0
|
|
20240723,194500,440343710,7900,7900,7900,7900,0
|
|
20240723,194400,440343710,7900,7900,7900,7900,0
|
|
20240723,194300,440343710,7900,7900,7900,7900,0
|
|
20240723,194200,440343710,7900,7900,7900,7900,0
|
|
20240723,194100,440343710,7900,7900,7900,7900,0
|
|
20240723,194000,440343710,7900,7900,7900,7900,0
|
|
20240723,193900,440343710,7900,7900,7900,7900,1913
|
|
20240723,193800,440343710,7900,7900,7900,7900,0
|
|
20240723,193700,440343710,7900,7900,7900,7900,0
|
|
20240723,193600,440343710,7900,7900,7900,7900,0
|
|
20240723,193500,440343710,7900,7900,7900,7900,0
|
|
20240723,193400,440343710,7900,7900,7900,7900,0
|
|
20240723,193300,440343710,7900,7900,7900,7900,0
|
|
20240723,193200,440343710,7900,7900,7900,7900,0
|
|
20240723,193100,440343710,7900,7900,7900,7900,0
|
|
20240723,193000,440343710,7900,7900,7900,7900,0
|
|
20240723,192900,440343710,7900,7900,7900,7900,0
|
|
20240723,192800,440343710,7900,7900,7900,7900,0
|
|
20240723,192700,440343710,7900,7900,7900,7900,0
|
|
20240723,192600,440343710,7900,7900,7900,7900,0
|
|
20240723,192500,440343710,7900,7900,7900,7900,0
|
|
20240723,192400,440343710,7900,7900,7900,7900,0
|
|
20240723,192300,440343710,7900,7900,7900,7900,0
|
|
20240723,192200,440343710,7900,7900,7900,7900,0
|
|
20240723,192100,440343710,7900,7900,7900,7900,0
|
|
20240723,192000,440343710,7900,7900,7900,7900,0
|
|
20240723,191900,440343710,7900,7900,7900,7900,0
|
|
20240723,191800,440343710,7900,7900,7900,7900,0
|
|
20240723,191700,440343710,7900,7900,7900,7900,0
|
|
20240723,191600,440343710,7900,7900,7900,7900,0
|
|
20240723,191500,440343710,7900,7900,7900,7900,0
|
|
20240723,191400,440343710,7900,7900,7900,7900,0
|
|
20240723,191300,440343710,7900,7900,7900,7900,0
|
|
20240723,191200,440343710,7900,7900,7900,7900,0
|
|
20240723,191100,440343710,7900,7900,7900,7900,0
|
|
20240723,191000,440343710,7900,7900,7900,7900,0
|
|
20240723,190900,440343710,7900,7900,7900,7900,1913
|
|
20240723,190800,440343710,7900,7900,7900,7900,0
|
|
20240723,190700,440343710,7900,7900,7900,7900,0
|
|
20240723,190600,440343710,7900,7900,7900,7900,0
|
|
20240723,190500,440343710,7900,7900,7900,7900,0
|
|
20240723,190400,440343710,7900,7900,7900,7900,0
|
|
20240723,190300,440343710,7900,7900,7900,7900,0
|
|
20240723,190200,440343710,7900,7900,7900,7900,0
|
|
20240723,190100,440343710,7900,7900,7900,7900,0
|
|
20240723,190000,440343710,7900,7900,7900,7900,0
|
|
20240723,185900,440343710,7900,7900,7900,7900,0
|
|
20240723,185800,440343710,7900,7900,7900,7900,0
|
|
20240723,185700,440343710,7900,7900,7900,7900,0
|
|
20240723,185600,440343710,7900,7900,7900,7900,0
|
|
20240723,185500,440343710,7900,7900,7900,7900,0
|
|
20240723,185400,440343710,7900,7900,7900,7900,0
|
|
20240723,185300,440343710,7900,7900,7900,7900,0
|
|
20240723,185200,440343710,7900,7900,7900,7900,0
|
|
20240723,185100,440343710,7900,7900,7900,7900,0
|
|
20240723,185000,440343710,7900,7900,7900,7900,0
|
|
20240723,184900,440343710,7900,7900,7900,7900,0
|
|
20240723,184800,440343710,7900,7900,7900,7900,0
|
|
20240723,184700,440343710,7900,7900,7900,7900,0
|
|
20240723,184600,440343710,7900,7900,7900,7900,0
|
|
20240723,184500,440343710,7900,7900,7900,7900,0
|
|
20240723,184400,440343710,7900,7900,7900,7900,0
|
|
20240723,184300,440343710,7900,7900,7900,7900,0
|
|
20240723,184200,440343710,7900,7900,7900,7900,0
|
|
20240723,184100,440343710,7900,7900,7900,7900,0
|
|
20240723,184000,440343710,7900,7900,7900,7900,0
|
|
20240723,183900,440343710,7900,7900,7900,7900,1913
|
|
20240723,183800,440343710,7900,7900,7900,7900,0
|
|
20240723,183700,440343710,7900,7900,7900,7900,0
|
|
20240723,183600,440343710,7900,7900,7900,7900,0
|
|
20240723,183500,440343710,7900,7900,7900,7900,0
|
|
20240723,183400,440343710,7900,7900,7900,7900,0
|
|
20240723,183300,440343710,7900,7900,7900,7900,0
|
|
20240723,183200,440343710,7900,7900,7900,7900,0
|
|
20240723,183100,440343710,7900,7900,7900,7900,0
|
|
20240723,183000,440343710,7900,7900,7900,7900,0
|
|
20240723,182900,440343710,7900,7900,7900,7900,0
|
|
20240723,182800,440343710,7900,7900,7900,7900,0
|
|
20240723,182700,440343710,7900,7900,7900,7900,0
|
|
20240723,182600,440343710,7900,7900,7900,7900,0
|
|
20240723,182500,440343710,7900,7900,7900,7900,0
|
|
20240723,182400,440343710,7900,7900,7900,7900,0
|
|
20240723,182300,440343710,7900,7900,7900,7900,0
|
|
20240723,182200,440343710,7900,7900,7900,7900,0
|
|
20240723,182100,440343710,7900,7900,7900,7900,0
|
|
20240723,182000,440343710,7900,7900,7900,7900,0
|
|
20240723,181900,440343710,7900,7900,7900,7900,0
|
|
20240723,181800,440343710,7900,7900,7900,7900,0
|
|
20240723,181700,440343710,7900,7900,7900,7900,0
|
|
20240723,181600,440343710,7900,7900,7900,7900,0
|
|
20240723,181500,440343710,7900,7900,7900,7900,0
|
|
20240723,181400,440343710,7900,7900,7900,7900,0
|
|
20240723,181300,440343710,7900,7900,7900,7900,0
|
|
20240723,181200,440343710,7900,7900,7900,7900,0
|
|
20240723,181100,440343710,7900,7900,7900,7900,0
|
|
20240723,181000,440343710,7900,7900,7900,7900,0
|
|
20240723,180900,440343710,7900,7900,7900,7900,1913
|
|
20240723,180800,440343710,7900,7900,7900,7900,0
|
|
20240723,180700,440343710,7900,7900,7900,7900,0
|
|
20240723,180600,440343710,7900,7900,7900,7900,0
|
|
20240723,180500,440343710,7900,7900,7900,7900,0
|
|
20240723,180400,440343710,7900,7900,7900,7900,0
|
|
20240723,180300,440343710,7900,7900,7900,7900,0
|
|
20240723,180200,440343710,7900,7900,7900,7900,0
|
|
20240723,180100,440343710,7900,7900,7900,7900,0
|
|
20240723,180000,440343710,7900,7900,7900,7900,0
|
|
20240723,175900,440343710,7900,7900,7900,7900,0
|
|
20240723,175800,440343710,7900,7900,7900,7900,0
|
|
20240723,175700,440343710,7900,7900,7900,7900,0
|
|
20240723,175600,440343710,7900,7900,7900,7900,0
|
|
20240723,175500,440343710,7900,7900,7900,7900,0
|
|
20240723,175400,440343710,7900,7900,7900,7900,0
|
|
20240723,175300,440343710,7900,7900,7900,7900,0
|
|
20240723,175200,440343710,7900,7900,7900,7900,0
|
|
20240723,175100,440343710,7900,7900,7900,7900,0
|
|
20240723,175000,440343710,7900,7900,7900,7900,0
|
|
20240723,174900,440343710,7900,7900,7900,7900,0
|
|
20240723,174800,440343710,7900,7900,7900,7900,0
|
|
20240723,174700,440343710,7900,7900,7900,7900,0
|
|
20240723,174600,440343710,7900,7900,7900,7900,0
|
|
20240723,174500,440343710,7900,7900,7900,7900,0
|
|
20240723,174400,440343710,7900,7900,7900,7900,0
|
|
20240723,174300,440343710,7900,7900,7900,7900,0
|
|
20240723,174200,440343710,7900,7900,7900,7900,0
|
|
20240723,174100,440343710,7900,7900,7900,7900,0
|
|
20240723,174000,440343710,7900,7900,7900,7900,0
|
|
20240723,173900,440343710,7900,7900,7900,7900,1913
|
|
20240723,173800,440343710,7900,7900,7900,7900,0
|
|
20240723,173700,440343710,7900,7900,7900,7900,0
|
|
20240723,173600,440343710,7900,7900,7900,7900,0
|
|
20240723,173500,440343710,7900,7900,7900,7900,0
|
|
20240723,173400,440343710,7900,7900,7900,7900,0
|
|
20240723,173300,440343710,7900,7900,7900,7900,0
|
|
20240723,173200,440343710,7900,7900,7900,7900,0
|
|
20240723,173100,440343710,7900,7900,7900,7900,0
|
|
20240723,173000,440343710,7900,7900,7900,7900,0
|
|
20240723,172900,440343710,7900,7900,7900,7900,0
|
|
20240723,172800,440343710,7900,7900,7900,7900,0
|
|
20240723,172700,440343710,7900,7900,7900,7900,0
|
|
20240723,172600,440343710,7900,7900,7900,7900,0
|
|
20240723,172500,440343710,7900,7900,7900,7900,0
|
|
20240723,172400,440343710,7900,7900,7900,7900,0
|
|
20240723,172300,440343710,7900,7900,7900,7900,0
|
|
20240723,172200,440343710,7900,7900,7900,7900,0
|
|
20240723,172100,440343710,7900,7900,7900,7900,0
|
|
20240723,172000,440343710,7900,7900,7900,7900,0
|
|
20240723,171900,440343710,7900,7900,7900,7900,0
|
|
20240723,171800,440343710,7900,7900,7900,7900,0
|
|
20240723,171700,440343710,7900,7900,7900,7900,0
|
|
20240723,171600,440343710,7900,7900,7900,7900,0
|
|
20240723,171500,440343710,7900,7900,7900,7900,0
|
|
20240723,171400,440343710,7900,7900,7900,7900,0
|
|
20240723,171300,440343710,7900,7900,7900,7900,0
|
|
20240723,171200,440343710,7900,7900,7900,7900,0
|
|
20240723,171100,440343710,7900,7900,7900,7900,0
|
|
20240723,171000,440343710,7900,7900,7900,7900,0
|
|
20240723,170900,440343710,7900,7900,7900,7900,1913
|
|
20240723,170800,440343710,7900,7900,7900,7900,0
|
|
20240723,170700,440343710,7900,7900,7900,7900,0
|
|
20240723,170600,440343710,7900,7900,7900,7900,0
|
|
20240723,170500,440343710,7900,7900,7900,7900,0
|
|
20240723,170400,440343710,7900,7900,7900,7900,0
|
|
20240723,170300,440343710,7900,7900,7900,7900,0
|
|
20240723,170200,440343710,7900,7900,7900,7900,0
|
|
20240723,170100,440343710,7900,7900,7900,7900,0
|
|
20240723,170000,440343710,7900,7900,7900,7900,0
|
|
20240723,165900,440343710,7900,7900,7900,7900,0
|
|
20240723,165800,440343710,7900,7900,7900,7900,0
|
|
20240723,165700,440343710,7900,7900,7900,7900,0
|
|
20240723,165600,440343710,7900,7900,7900,7900,0
|
|
20240723,165500,440343710,7900,7900,7900,7900,0
|
|
20240723,165400,440343710,7900,7900,7900,7900,0
|
|
20240723,165300,440343710,7900,7900,7900,7900,0
|
|
20240723,165200,440343710,7900,7900,7900,7900,0
|
|
20240723,165100,440343710,7900,7900,7900,7900,0
|
|
20240723,165000,440343710,7900,7900,7900,7900,0
|
|
20240723,164900,440343710,7900,7900,7900,7900,0
|
|
20240723,164800,440343710,7900,7900,7900,7900,0
|
|
20240723,164700,440343710,7900,7900,7900,7900,0
|
|
20240723,164600,440343710,7900,7900,7900,7900,0
|
|
20240723,164500,440343710,7900,7900,7900,7900,0
|
|
20240723,164400,440343710,7900,7900,7900,7900,0
|
|
20240723,164300,440343710,7900,7900,7900,7900,0
|
|
20240723,164200,440343710,7900,7900,7900,7900,0
|
|
20240723,164100,440343710,7900,7900,7900,7900,0
|
|
20240723,164000,440343710,7900,7900,7900,7900,0
|
|
20240723,163900,440343710,7900,7900,7900,7900,1913
|
|
20240723,163800,440343710,7900,7900,7900,7900,0
|
|
20240723,163700,440343710,7900,7900,7900,7900,0
|
|
20240723,163600,440343710,7900,7900,7900,7900,0
|
|
20240723,163500,440343710,7900,7900,7900,7900,0
|
|
20240723,163400,440343710,7900,7900,7900,7900,0
|
|
20240723,163300,440343710,7900,7900,7900,7900,0
|
|
20240723,163200,440343710,7900,7900,7900,7900,0
|
|
20240723,163100,440343710,7900,7900,7900,7900,0
|
|
20240723,163000,440343710,7900,7900,7900,7900,0
|
|
20240723,162900,440343710,7900,7900,7900,7900,0
|
|
20240723,162800,440343710,7900,7900,7900,7900,0
|
|
20240723,162700,440343710,7900,7900,7900,7900,0
|
|
20240723,162600,440343710,7900,7900,7900,7900,0
|
|
20240723,162500,440343710,7900,7900,7900,7900,0
|
|
20240723,162400,440343710,7900,7900,7900,7900,0
|
|
20240723,162300,440343710,7900,7900,7900,7900,0
|
|
20240723,162200,440343710,7900,7900,7900,7900,0
|
|
20240723,162100,440343710,7900,7900,7900,7900,0
|
|
20240723,162000,440343710,7900,7900,7900,7900,0
|
|
20240723,161900,440343710,7900,7900,7900,7900,0
|
|
20240723,161800,440343710,7900,7900,7900,7900,0
|
|
20240723,161700,440343710,7900,7900,7900,7900,0
|
|
20240723,161600,440343710,7900,7900,7900,7900,0
|
|
20240723,161500,440343710,7900,7900,7900,7900,0
|
|
20240723,161400,440343710,7900,7900,7900,7900,0
|
|
20240723,161300,440343710,7900,7900,7900,7900,0
|
|
20240723,161200,440343710,7900,7900,7900,7900,0
|
|
20240723,161100,440343710,7900,7900,7900,7900,0
|
|
20240723,161000,440343710,7900,7900,7900,7900,0
|
|
20240723,160900,440343710,7900,7900,7900,7900,1913
|
|
20240723,160800,440343710,7900,7900,7900,7900,0
|
|
20240723,160700,440343710,7900,7900,7900,7900,0
|
|
20240723,160600,440343710,7900,7900,7900,7900,0
|
|
20240723,160500,440343710,7900,7900,7900,7900,0
|
|
20240723,160400,440343710,7900,7900,7900,7900,0
|
|
20240723,160300,440343710,7900,7900,7900,7900,0
|
|
20240723,160200,440343710,7900,7900,7900,7900,0
|
|
20240723,160100,440343710,7900,7900,7900,7900,0
|
|
20240723,160000,440343710,7900,7900,7900,7900,0
|
|
20240723,155900,440343710,7900,7900,7900,7900,0
|
|
20240723,155800,440343710,7900,7900,7900,7900,0
|
|
20240723,155700,440343710,7900,7900,7900,7900,0
|
|
20240723,155600,440343710,7900,7900,7900,7900,0
|
|
20240723,155500,440343710,7900,7900,7900,7900,0
|
|
20240723,155400,440343710,7900,7900,7900,7900,0
|
|
20240723,155300,440343710,7900,7900,7900,7900,0
|
|
20240723,155200,440343710,7900,7900,7900,7900,0
|
|
20240723,155100,440343710,7900,7900,7900,7900,0
|
|
20240723,155000,440343710,7900,7900,7900,7900,0
|
|
20240723,154900,440343710,7900,7900,7900,7900,0
|
|
20240723,154800,440343710,7900,7900,7900,7900,0
|
|
20240723,154700,440343710,7900,7900,7900,7900,0
|
|
20240723,154600,440343710,7900,7900,7900,7900,0
|
|
20240723,154500,440343710,7900,7900,7900,7900,0
|
|
20240723,154400,440343710,7900,7900,7900,7900,0
|
|
20240723,154300,440343710,7900,7900,7900,7900,0
|
|
20240723,154200,440343710,7900,7900,7900,7900,0
|
|
20240723,154100,440343710,7900,7900,7900,7900,0
|
|
20240723,154000,440343710,7900,7900,7900,7900,0
|
|
20240723,153900,440343710,7900,7900,7900,7900,1913
|
|
20240723,153800,440343710,7900,7900,7900,7900,0
|
|
20240723,153700,440343710,7900,7900,7900,7900,0
|
|
20240723,153600,440343710,7900,7900,7900,7900,0
|
|
20240723,153500,440343710,7900,7900,7900,7900,0
|
|
20240723,153400,440343710,7900,7900,7900,7900,0
|
|
20240723,153300,440343710,7900,7900,7900,7900,0
|
|
20240723,153200,440343710,7900,7900,7900,7900,0
|
|
20240723,153100,440343710,7900,7900,7900,7900,0
|
|
20240723,153000,440343710,7900,7900,7900,7900,1913
|
|
20240723,152900,425231010,7900,7900,7900,7900,0
|
|
20240723,152800,425231010,7900,7900,7900,7900,0
|
|
20240723,152700,425231010,7900,7900,7900,7900,0
|
|
20240723,152600,425231010,7900,7900,7900,7900,0
|
|
20240723,152500,425231010,7900,7900,7900,7900,0
|
|
20240723,152400,425231010,7900,7900,7900,7900,0
|
|
20240723,152300,425231010,7900,7900,7900,7900,0
|
|
20240723,152200,425231010,7900,7900,7900,7900,0
|
|
20240723,152100,425231010,7900,7900,7900,7900,0
|
|
20240723,152000,425231010,7900,7900,7900,7900,0
|
|
20240723,151900,425231010,7900,7920,7920,7900,2513
|
|
20240723,151800,405356890,7920,7930,7930,7920,314
|
|
20240723,151700,402867910,7930,7940,7940,7920,1241
|
|
20240723,151600,393023390,7930,7940,7940,7930,111
|
|
20240723,151500,392143050,7940,7950,8010,7940,986
|
|
20240723,151400,384310160,7950,7950,7950,7950,118
|
|
20240723,151300,383372060,7940,7960,7960,7930,652
|
|
20240723,151200,378185640,7960,7960,7960,7960,0
|
|
20240723,151100,378185640,7960,7990,7990,7960,1113
|
|
20240723,151000,369319220,7990,7990,7990,7990,48
|
|
20240723,150900,368935700,8010,8010,8010,8010,4
|
|
20240723,150800,368903660,8010,8010,8010,8010,54
|
|
20240723,150700,368471120,8010,8010,8010,8010,100
|
|
20240723,150600,367670120,8000,8000,8000,8000,0
|
|
20240723,150500,367670120,8000,8000,8000,8000,9
|
|
20240723,150400,367598120,8010,8010,8010,8010,10
|
|
20240723,150300,367518020,8010,8010,8010,8010,0
|
|
20240723,150200,367518020,8010,8000,8010,8000,108
|
|
20240723,150100,366653440,8000,8000,8000,8000,12
|
|
20240723,150000,366557440,8000,8000,8000,8000,0
|
|
20240723,145900,366557440,8000,7990,8000,7990,2
|
|
20240723,145800,366541450,8000,8000,8000,8000,0
|
|
20240723,145700,366541450,8000,8000,8000,8000,65
|
|
20240723,145600,366021450,8000,8000,8000,8000,0
|
|
20240723,145500,366021450,8000,8000,8000,8000,0
|
|
20240723,145400,366021450,8000,8000,8000,8000,0
|
|
20240723,145300,366021450,8000,8000,8000,8000,0
|
|
20240723,145200,366021450,8000,8000,8000,8000,0
|
|
20240723,145100,366021450,8000,8000,8000,8000,28
|
|
20240723,145000,365797450,8000,8000,8000,8000,285
|
|
20240723,144900,363517450,8010,8010,8010,8010,11
|
|
20240723,144800,363429340,8010,8010,8010,8010,340
|
|
20240723,144700,360705940,8070,8070,8070,8070,26
|
|
20240723,144600,360496120,8000,8000,8000,8000,0
|
|
20240723,144500,360496120,8000,8000,8000,8000,0
|
|
20240723,144400,360496120,8000,8000,8000,8000,0
|
|
20240723,144300,360496120,8000,8000,8000,8000,0
|
|
20240723,144200,360496120,8000,8000,8000,8000,924
|
|
20240723,144100,353104120,8000,8000,8000,8000,154
|
|
20240723,144000,351872120,8000,7970,8000,7970,250
|
|
20240723,143900,349873620,7970,8000,8000,7970,302
|
|
20240723,143800,347465610,8000,8000,8000,8000,69
|
|
20240723,143700,346913610,8000,8000,8000,8000,0
|
|
20240723,143600,346913610,8000,8000,8000,8000,333
|
|
20240723,143500,344249610,8000,8000,8000,8000,0
|
|
20240723,143400,344249610,8000,8000,8000,8000,0
|
|
20240723,143300,344249610,8000,8000,8000,8000,1
|
|
20240723,143200,344241610,8000,8000,8000,8000,15
|
|
20240723,143100,344121610,8000,8000,8000,8000,202
|
|
20240723,143000,342505610,8000,8000,8000,8000,12
|
|
20240723,142900,342409610,7990,7990,7990,7990,3
|
|
20240723,142800,342385640,7990,7990,7990,7990,18
|
|
20240723,142700,342241820,7990,7980,7990,7980,20
|
|
20240723,142600,342082100,7980,8000,8000,7980,220
|
|
20240723,142500,340325650,8000,8000,8000,8000,150
|
|
20240723,142400,339125650,8000,8000,8000,8000,7
|
|
20240723,142300,339069650,8000,8000,8000,8000,0
|
|
20240723,142200,339069650,8000,8000,8000,7990,561
|
|
20240723,142100,334582650,8000,8000,8000,8000,29
|
|
20240723,142000,334350650,8000,8000,8000,8000,6
|
|
20240723,141900,334302650,8000,8000,8000,8000,10
|
|
20240723,141800,334222650,8000,7990,8000,7990,30
|
|
20240723,141700,333982680,8000,8000,8000,8000,59
|
|
20240723,141600,333510680,8000,8000,8000,8000,3
|
|
20240723,141500,333486680,8000,8010,8010,8000,366
|
|
20240723,141400,330558410,8010,8000,8070,8000,946
|
|
20240723,141300,322990210,8000,8000,8000,8000,251
|
|
20240723,141200,320982210,8000,8100,8100,8000,327
|
|
20240723,141100,318364670,8100,8090,8100,8090,32
|
|
20240723,141000,318105720,8090,8030,8090,8030,113
|
|
20240723,140900,317195300,8000,8000,8000,8000,1404
|
|
20240723,140800,305963300,8000,8000,8000,8000,226
|
|
20240723,140700,304155300,8000,8000,8000,8000,81
|
|
20240723,140600,303507300,8000,8000,8000,8000,157
|
|
20240723,140500,302251300,8000,8000,8000,8000,60
|
|
20240723,140400,301771300,8000,8000,8000,8000,0
|
|
20240723,140300,301771300,8000,8050,8050,8000,2331
|
|
20240723,140200,283089430,8080,8080,8080,8080,1
|
|
20240723,140100,283081350,8050,8050,8050,8050,0
|
|
20240723,140000,283081350,8050,8050,8050,8050,792
|
|
20240723,135900,276705750,8080,8080,8080,8080,4
|
|
20240723,135800,276673430,8030,8080,8080,8030,350
|
|
20240723,135700,273855980,8080,8080,8080,8080,0
|
|
20240723,135600,273855980,8080,8070,8080,8040,614
|
|
20240723,135500,268910740,8080,8080,8080,8080,0
|
|
20240723,135400,268910740,8080,8080,8080,8080,0
|
|
20240723,135300,268910740,8080,8080,8080,8080,0
|
|
20240723,135200,268910740,8080,8080,8080,8080,10
|
|
20240723,135100,268829940,8080,8120,8120,8080,1521
|
|
20240723,135000,256517520,8160,8160,8160,8160,0
|
|
20240723,134900,256517520,8160,8160,8160,8160,0
|
|
20240723,134800,256517520,8160,8160,8160,8160,0
|
|
20240723,134700,256517520,8160,8160,8160,8160,0
|
|
20240723,134600,256517520,8160,8160,8160,8160,0
|
|
20240723,134500,256517520,8160,8160,8160,8160,0
|
|
20240723,134400,256517520,8160,8160,8160,8160,0
|
|
20240723,134300,256517520,8160,8160,8160,8160,0
|
|
20240723,134200,256517520,8160,8160,8160,8160,5
|
|
20240723,134100,256476720,8180,8180,8180,8180,0
|
|
20240723,134000,256476720,8180,8180,8180,8180,0
|
|
20240723,133900,256476720,8180,8180,8180,8180,0
|
|
20240723,133800,256476720,8180,8180,8180,8180,0
|
|
20240723,133700,256476720,8180,8180,8180,8180,0
|
|
20240723,133600,256476720,8180,8180,8180,8180,0
|
|
20240723,133500,256476720,8180,8180,8180,8180,0
|
|
20240723,133400,256476720,8180,8180,8180,8180,0
|
|
20240723,133300,256476720,8180,8180,8180,8180,0
|
|
20240723,133200,256476720,8180,8180,8180,8180,0
|
|
20240723,133100,256476720,8180,8180,8180,8180,0
|
|
20240723,133000,256476720,8180,8180,8180,8180,0
|
|
20240723,132900,256476720,8180,8180,8180,8180,0
|
|
20240723,132800,256476720,8180,8120,8180,8120,65
|
|
20240723,132700,255948680,8180,8180,8180,8180,0
|
|
20240723,132600,255948680,8180,8180,8180,8180,10
|
|
20240723,132500,255866880,8180,8180,8180,8180,0
|
|
20240723,132400,255866880,8180,8170,8180,8170,14
|
|
20240723,132300,255752450,8170,8120,8170,8110,56
|
|
20240723,132200,255298220,8150,8150,8150,8150,0
|
|
20240723,132100,255298220,8150,8150,8150,8150,1
|
|
20240723,132000,255290070,8160,8160,8160,8160,2
|
|
20240723,131900,255273750,8170,8170,8170,8170,0
|
|
20240723,131800,255273750,8170,8170,8170,8170,0
|
|
20240723,131700,255273750,8170,8170,8170,8170,2
|
|
20240723,131600,255257410,8140,8140,8140,8140,0
|
|
20240723,131500,255257410,8140,8140,8140,8140,0
|
|
20240723,131400,255257410,8140,8140,8140,8140,0
|
|
20240723,131300,255257410,8140,8140,8140,8140,1
|
|
20240723,131200,255249270,8140,8140,8140,8140,0
|
|
20240723,131100,255249270,8140,8140,8140,8140,0
|
|
20240723,131000,255249270,8140,8140,8140,8140,0
|
|
20240723,130900,255249270,8140,8140,8140,8140,0
|
|
20240723,130800,255249270,8140,8140,8140,8140,0
|
|
20240723,130700,255249270,8140,8140,8140,8140,0
|
|
20240723,130600,255249270,8140,8140,8140,8140,0
|
|
20240723,130500,255249270,8140,8140,8140,8140,8
|
|
20240723,130400,255184150,8140,8140,8140,8140,1
|
|
20240723,130300,255176010,8110,8110,8110,8110,0
|
|
20240723,130200,255176010,8110,8110,8110,8110,0
|
|
20240723,130100,255176010,8110,8120,8120,8110,106
|
|
20240723,130000,254316300,8120,8120,8120,8120,45
|
|
20240723,125900,253950900,8120,8130,8130,8120,155
|
|
20240723,125800,252692080,8140,8140,8140,8140,1
|
|
20240723,125700,252683940,8140,8140,8140,8140,4
|
|
20240723,125600,252651380,8140,8150,8150,8140,149
|
|
20240723,125500,251438040,8180,8180,8180,8180,0
|
|
20240723,125400,251438040,8180,8180,8180,8180,0
|
|
20240723,125300,251438040,8180,8180,8180,8180,0
|
|
20240723,125200,251438040,8180,8180,8180,8180,0
|
|
20240723,125100,251438040,8180,8170,8180,8170,3
|
|
20240723,125000,251413510,8180,8180,8180,8180,1
|
|
20240723,124900,251405330,8180,8180,8180,8180,0
|
|
20240723,124800,251405330,8180,8180,8180,8180,0
|
|
20240723,124700,251405330,8180,8180,8180,8180,1
|
|
20240723,124600,251397150,8150,8150,8150,8150,0
|
|
20240723,124500,251397150,8150,8150,8150,8150,0
|
|
20240723,124400,251397150,8150,8150,8150,8150,0
|
|
20240723,124300,251397150,8150,8180,8180,8150,4
|
|
20240723,124200,251364490,8150,8180,8180,8150,6
|
|
20240723,124100,251315500,8180,8180,8180,8180,0
|
|
20240723,124000,251315500,8180,8180,8180,8180,0
|
|
20240723,123900,251315500,8180,8180,8180,8180,0
|
|
20240723,123800,251315500,8180,8180,8180,8180,0
|
|
20240723,123700,251315500,8180,8180,8180,8180,0
|
|
20240723,123600,251315500,8180,8180,8180,8180,4
|
|
20240723,123500,251282780,8180,8170,8180,8170,5
|
|
20240723,123400,251241910,8180,8180,8180,8120,8
|
|
20240723,123300,251176590,8180,8180,8180,8180,2
|
|
20240723,123200,251160230,8120,8120,8120,8120,2
|
|
20240723,123100,251143990,8170,8170,8170,8170,0
|
|
20240723,123000,251143990,8170,8170,8170,8170,0
|
|
20240723,122900,251143990,8170,8170,8170,8170,0
|
|
20240723,122800,251143990,8170,8170,8170,8170,0
|
|
20240723,122700,251143990,8170,8170,8170,8170,7
|
|
20240723,122600,251086800,8130,8130,8130,8130,0
|
|
20240723,122500,251086800,8130,8130,8130,8130,0
|
|
20240723,122400,251086800,8130,8130,8130,8130,806
|
|
20240723,122300,244534020,8180,8180,8180,8180,0
|
|
20240723,122200,244534020,8180,8180,8180,8180,0
|
|
20240723,122100,244534020,8180,8180,8180,8180,0
|
|
20240723,122000,244534020,8180,8180,8180,8180,0
|
|
20240723,121900,244534020,8180,8180,8180,8180,0
|
|
20240723,121800,244534020,8180,8180,8180,8180,0
|
|
20240723,121700,244534020,8180,8180,8180,8180,0
|
|
20240723,121600,244534020,8180,8180,8180,8180,0
|
|
20240723,121500,244534020,8180,8180,8180,8180,0
|
|
20240723,121400,244534020,8180,8180,8180,8180,0
|
|
20240723,121300,244534020,8180,8180,8180,8180,0
|
|
20240723,121200,244534020,8180,8180,8180,8180,0
|
|
20240723,121100,244534020,8180,8180,8180,8180,0
|
|
20240723,121000,244534020,8180,8180,8180,8180,0
|
|
20240723,120900,244534020,8180,8180,8180,8180,0
|
|
20240723,120800,244534020,8180,8180,8180,8180,0
|
|
20240723,120700,244534020,8180,8180,8180,8180,0
|
|
20240723,120600,244534020,8180,8180,8180,8180,0
|
|
20240723,120500,244534020,8180,8180,8180,8180,0
|
|
20240723,120400,244534020,8180,8180,8180,8180,0
|
|
20240723,120300,244534020,8180,8180,8180,8180,0
|
|
20240723,120200,244534020,8180,8180,8180,8180,0
|
|
20240723,120100,244534020,8180,8180,8180,8180,0
|
|
20240723,120000,244534020,8180,8180,8180,8180,0
|
|
20240723,115900,244534020,8180,8180,8180,8180,0
|
|
20240723,115800,244534020,8180,8180,8180,8180,0
|
|
20240723,115700,244534020,8180,8180,8180,8180,0
|
|
20240723,115600,244534020,8180,8180,8180,8180,0
|
|
20240723,115500,244534020,8180,8180,8180,8180,0
|
|
20240723,115400,244534020,8180,8180,8180,8180,0
|
|
20240723,115300,244534020,8180,8180,8180,8180,0
|
|
20240723,115200,244534020,8180,8180,8180,8180,64
|
|
20240723,115100,244010500,8130,8130,8130,8130,0
|
|
20240723,115000,244010500,8130,8130,8130,8130,0
|
|
20240723,114900,244010500,8130,8130,8130,8130,0
|
|
20240723,114800,244010500,8130,8130,8130,8130,2111
|
|
20240723,114700,226848070,8130,8130,8130,8130,0
|
|
20240723,114600,226848070,8130,8130,8130,8130,12
|
|
20240723,114500,226750510,8130,8130,8130,8130,0
|
|
20240723,114400,226750510,8130,8130,8130,8130,123
|
|
20240723,114300,225750520,8120,8120,8120,8120,0
|
|
20240723,114200,225750520,8120,8120,8120,8120,0
|
|
20240723,114100,225750520,8120,8120,8120,8120,0
|
|
20240723,114000,225750520,8120,8120,8120,8120,0
|
|
20240723,113900,225750520,8120,8120,8120,8120,0
|
|
20240723,113800,225750520,8120,8120,8120,8120,0
|
|
20240723,113700,225750520,8120,8120,8120,8120,0
|
|
20240723,113600,225750520,8120,8120,8120,8120,4
|
|
20240723,113500,225718040,8130,8130,8130,8130,0
|
|
20240723,113400,225718040,8130,8130,8130,8130,0
|
|
20240723,113300,225718040,8130,8130,8130,8130,0
|
|
20240723,113200,225718040,8130,8130,8130,8130,0
|
|
20240723,113100,225718040,8130,8130,8130,8130,0
|
|
20240723,113000,225718040,8130,8130,8130,8130,1
|
|
20240723,112900,225709910,8130,8130,8130,8130,301
|
|
20240723,112800,223262780,8120,8120,8120,8120,0
|
|
20240723,112700,223262780,8120,8120,8120,8120,0
|
|
20240723,112600,223262780,8120,8120,8120,8120,0
|
|
20240723,112500,223262780,8120,8120,8120,8120,0
|
|
20240723,112400,223262780,8120,8120,8120,8120,24
|
|
20240723,112300,223067900,8120,8120,8120,8120,100
|
|
20240723,112200,222255900,8120,8120,8120,8120,3
|
|
20240723,112100,222231540,8120,8120,8120,8120,101
|
|
20240723,112000,221411420,8100,8100,8100,8100,225
|
|
20240723,111900,219588920,8100,8100,8100,8100,0
|
|
20240723,111800,219588920,8100,8100,8100,8100,289
|
|
20240723,111700,217248020,8100,8100,8100,8100,216
|
|
20240723,111600,215498420,8100,8100,8100,8100,21
|
|
20240723,111500,215328320,8110,8110,8110,8110,29
|
|
20240723,111400,215093130,8120,8120,8120,8120,0
|
|
20240723,111300,215093130,8120,8120,8120,8120,374
|
|
20240723,111200,212056250,8110,8110,8110,8110,0
|
|
20240723,111100,212056250,8110,8110,8110,8110,0
|
|
20240723,111000,212056250,8110,8110,8110,8110,0
|
|
20240723,110900,212056250,8110,8110,8110,8110,156
|
|
20240723,110800,210791090,8120,8120,8120,8120,9
|
|
20240723,110700,210718010,8120,8120,8120,8120,86
|
|
20240723,110600,210019690,8130,8130,8130,8130,206
|
|
20240723,110500,208344910,8120,8130,8130,8120,101
|
|
20240723,110400,207524780,8130,8130,8130,8130,25
|
|
20240723,110300,207321530,8130,8130,8130,8130,1000
|
|
20240723,110200,199191530,8130,8130,8130,8130,124
|
|
20240723,110100,198183410,8130,8130,8130,8130,318
|
|
20240723,110000,195598070,8130,8130,8130,8130,1000
|
|
20240723,105900,187468070,8110,8110,8110,8110,1
|
|
20240723,105800,187459960,8130,8130,8130,8130,0
|
|
20240723,105700,187459960,8130,8130,8130,8130,0
|
|
20240723,105600,187459960,8130,8130,8130,8130,4
|
|
20240723,105500,187427440,8100,8100,8100,8100,0
|
|
20240723,105400,187427440,8100,8110,8110,8100,94
|
|
20240723,105300,186665530,8130,8130,8130,8130,0
|
|
20240723,105200,186665530,8130,8130,8130,8130,0
|
|
20240723,105100,186665530,8130,8130,8130,8130,0
|
|
20240723,105000,186665530,8130,8130,8130,8130,0
|
|
20240723,104900,186665530,8130,8130,8130,8130,0
|
|
20240723,104800,186665530,8130,8130,8130,8130,3
|
|
20240723,104700,186641140,8130,8120,8130,8090,461
|
|
20240723,104600,182901810,8120,8130,8130,8120,439
|
|
20240723,104500,179333480,8130,8130,8130,8130,50
|
|
20240723,104400,178926980,8140,8140,8140,8140,0
|
|
20240723,104300,178926980,8140,8140,8140,8140,0
|
|
20240723,104200,178926980,8140,8140,8140,8140,0
|
|
20240723,104100,178926980,8140,8140,8140,8140,63
|
|
20240723,104000,178414160,8130,8130,8130,8130,0
|
|
20240723,103900,178414160,8130,8130,8130,8130,0
|
|
20240723,103800,178414160,8130,8140,8140,8130,187
|
|
20240723,103700,176892470,8150,8140,8150,8140,2
|
|
20240723,103600,176876180,8150,8150,8150,8150,0
|
|
20240723,103500,176876180,8150,8190,8190,8140,8043
|
|
20240723,103400,111257700,8200,8200,8200,8200,0
|
|
20240723,103300,111257700,8200,8200,8200,8200,0
|
|
20240723,103200,111257700,8200,8200,8200,8200,14
|
|
20240723,103100,111142900,8190,8190,8190,8190,7
|
|
20240723,103000,111085570,8190,8200,8200,8190,592
|
|
20240723,102900,106232630,8200,8200,8200,8200,0
|
|
20240723,102800,106232630,8200,8200,8200,8200,70
|
|
20240723,102700,105658630,8210,8210,8210,8210,0
|
|
20240723,102600,105658630,8210,8210,8210,8210,0
|
|
20240723,102500,105658630,8210,8210,8210,8210,0
|
|
20240723,102400,105658630,8210,8210,8210,8210,0
|
|
20240723,102300,105658630,8210,8200,8210,8200,420
|
|
20240723,102200,102210930,8210,8200,8210,8200,238
|
|
20240723,102100,100259320,8210,8210,8210,8210,2
|
|
20240723,102000,100242900,8200,8210,8210,8200,52
|
|
20240723,101900,99816480,8210,8210,8210,8210,0
|
|
20240723,101800,99816480,8210,8210,8210,8210,4
|
|
20240723,101700,99783640,8200,8210,8210,8200,552
|
|
20240723,101600,95252220,8210,8210,8210,8210,4
|
|
20240723,101500,95219380,8210,8200,8210,8200,102
|
|
20240723,101400,94382960,8210,8210,8210,8210,500
|
|
20240723,101300,90277960,8200,8210,8210,8200,72
|
|
20240723,101200,89687340,8210,8210,8210,8210,0
|
|
20240723,101100,89687340,8210,8210,8210,8210,10
|
|
20240723,101000,89605240,8210,8210,8210,8210,12
|
|
20240723,100900,89506720,8200,8200,8200,8200,20
|
|
20240723,100800,89342720,8200,8200,8200,8200,50
|
|
20240723,100700,88932720,8210,8210,8210,8210,20
|
|
20240723,100600,88768520,8200,8200,8200,8200,78
|
|
20240723,100500,88128920,8200,8200,8200,8200,130
|
|
20240723,100400,87062920,8210,8210,8210,8210,241
|
|
20240723,100300,85084310,8210,8280,8280,8210,4889
|
|
20240723,100200,44838090,8280,8280,8280,8280,85
|
|
20240723,100100,44134290,8290,8290,8300,8290,223
|
|
20240723,100000,42285610,8300,8300,8300,8300,0
|
|
20240723,095900,42285610,8300,8300,8300,8300,1
|
|
20240723,095800,42277310,8300,8300,8300,8300,0
|
|
20240723,095700,42277310,8300,8300,8300,8300,0
|
|
20240723,095600,42277310,8300,8300,8300,8300,0
|
|
20240723,095500,42277310,8300,8300,8300,8300,41
|
|
20240723,095400,41937010,8290,8290,8290,8290,0
|
|
20240723,095300,41937010,8290,8290,8290,8290,100
|
|
20240723,095200,41108010,8300,8300,8300,8300,27
|
|
20240723,095100,40883910,8300,8300,8300,8300,50
|
|
20240723,095000,40468910,8300,8300,8300,8300,31
|
|
20240723,094900,40211610,8290,8290,8290,8290,200
|
|
20240723,094800,38553610,8300,8300,8300,8300,1
|
|
20240723,094700,38545310,8300,8300,8300,8300,14
|
|
20240723,094600,38429110,8300,8290,8300,8290,69
|
|
20240723,094500,37857070,8290,8290,8290,8290,150
|
|
20240723,094400,36613570,8290,8290,8290,8290,43
|
|
20240723,094300,36257100,8290,8290,8290,8290,57
|
|
20240723,094200,35784570,8290,8290,8290,8290,0
|
|
20240723,094100,35784570,8290,8290,8290,8290,4
|
|
20240723,094000,35751410,8290,8300,8300,8290,246
|
|
20240723,093900,33711070,8300,8300,8300,8300,125
|
|
20240723,093800,32673570,8340,8340,8340,8340,0
|
|
20240723,093700,32673570,8340,8340,8340,8340,0
|
|
20240723,093600,32673570,8340,8340,8340,8340,0
|
|
20240723,093500,32673570,8340,8340,8340,8340,0
|
|
20240723,093400,32673570,8340,8300,8340,8300,4
|
|
20240723,093300,32640330,8300,8310,8310,8300,197
|
|
20240723,093200,31004670,8350,8350,8350,8350,0
|
|
20240723,093100,31004670,8350,8350,8350,8350,0
|
|
20240723,093000,31004670,8350,8350,8350,8350,1
|
|
20240723,092900,30996320,8350,8350,8350,8350,0
|
|
20240723,092800,30996320,8350,8350,8350,8350,1
|
|
20240723,092700,30987970,8340,8340,8340,8340,101
|
|
20240723,092600,30145630,8370,8340,8370,8340,86
|
|
20240723,092500,29428130,8340,8340,8340,8340,0
|
|
20240723,092400,29428130,8340,8340,8340,8340,0
|
|
20240723,092300,29428130,8340,8340,8340,8340,0
|
|
20240723,092200,29428130,8340,8340,8340,8340,3
|
|
20240723,092100,29403110,8340,8330,8340,8300,2921
|
|
20240723,092000,5145520,8390,8390,8390,8390,0
|
|
20240723,091900,5145520,8390,8390,8390,8390,2
|
|
20240723,091800,5128740,8320,8330,8330,8320,85
|
|
20240723,091700,4421040,8340,8340,8340,8340,177
|
|
20240723,091600,2944860,8340,8340,8340,8340,4
|
|
20240723,091500,2911500,8340,8350,8350,8340,15
|
|
20240723,091400,2786370,8340,8340,8340,8340,0
|
|
20240723,091300,2786370,8340,8340,8340,8340,0
|
|
20240723,091200,2786370,8340,8340,8340,8340,35
|
|
20240723,091100,2494470,8440,8440,8440,8440,0
|
|
20240723,091000,2494470,8440,8440,8440,8440,0
|
|
20240723,090900,2494470,8440,8440,8440,8440,13
|
|
20240723,090800,2384750,8440,8440,8440,8440,18
|
|
20240723,090700,2232830,8320,8380,8380,8320,113
|
|
20240723,090600,1287610,8370,8370,8370,8370,0
|
|
20240723,090500,1287610,8370,8370,8370,8370,30
|
|
20240723,090400,1036510,8370,8370,8370,8370,0
|
|
20240723,090300,1036510,8370,8440,8440,8370,103
|
|
20240723,090200,167470,8440,8440,8440,8440,1
|
|
20240723,090100,159030,8370,8370,8370,8370,0
|
|
20240723,090000,159030,8370,8370,8370,8370,19
|