704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,204100,311673740,13370,13370,13370,13370,204
|
|
20240723,204000,311673740,13370,13370,13370,13370,0
|
|
20240723,203900,311673740,13370,13370,13370,13370,0
|
|
20240723,203800,311673740,13370,13370,13370,13370,0
|
|
20240723,203700,311673740,13370,13370,13370,13370,0
|
|
20240723,203600,311673740,13370,13370,13370,13370,0
|
|
20240723,203500,311673740,13370,13370,13370,13370,0
|
|
20240723,203400,311673740,13370,13370,13370,13370,0
|
|
20240723,203300,311673740,13370,13370,13370,13370,0
|
|
20240723,203200,311673740,13370,13370,13370,13370,0
|
|
20240723,203100,311673740,13370,13370,13370,13370,0
|
|
20240723,203000,311673740,13370,13370,13370,13370,0
|
|
20240723,202900,311673740,13370,13370,13370,13370,0
|
|
20240723,202800,311673740,13370,13370,13370,13370,0
|
|
20240723,202700,311673740,13370,13370,13370,13370,0
|
|
20240723,202600,311673740,13370,13370,13370,13370,0
|
|
20240723,202500,311673740,13370,13370,13370,13370,0
|
|
20240723,202400,311673740,13370,13370,13370,13370,0
|
|
20240723,202300,311673740,13370,13370,13370,13370,0
|
|
20240723,202200,311673740,13370,13370,13370,13370,0
|
|
20240723,202100,311673740,13370,13370,13370,13370,0
|
|
20240723,202000,311673740,13370,13370,13370,13370,0
|
|
20240723,201900,311673740,13370,13370,13370,13370,0
|
|
20240723,201800,311673740,13370,13370,13370,13370,0
|
|
20240723,201700,311673740,13370,13370,13370,13370,0
|
|
20240723,201600,311673740,13370,13370,13370,13370,0
|
|
20240723,201500,311673740,13370,13370,13370,13370,0
|
|
20240723,201400,311673740,13370,13370,13370,13370,0
|
|
20240723,201300,311673740,13370,13370,13370,13370,0
|
|
20240723,201200,311673740,13370,13370,13370,13370,0
|
|
20240723,201100,311673740,13370,13370,13370,13370,204
|
|
20240723,201000,311673740,13370,13370,13370,13370,0
|
|
20240723,200900,311673740,13370,13370,13370,13370,0
|
|
20240723,200800,311673740,13370,13370,13370,13370,0
|
|
20240723,200700,311673740,13370,13370,13370,13370,0
|
|
20240723,200600,311673740,13370,13370,13370,13370,0
|
|
20240723,200500,311673740,13370,13370,13370,13370,0
|
|
20240723,200400,311673740,13370,13370,13370,13370,0
|
|
20240723,200300,311673740,13370,13370,13370,13370,0
|
|
20240723,200200,311673740,13370,13370,13370,13370,0
|
|
20240723,200100,311673740,13370,13370,13370,13370,0
|
|
20240723,200000,311673740,13370,13370,13370,13370,0
|
|
20240723,195900,311673740,13370,13370,13370,13370,0
|
|
20240723,195800,311673740,13370,13370,13370,13370,0
|
|
20240723,195700,311673740,13370,13370,13370,13370,0
|
|
20240723,195600,311673740,13370,13370,13370,13370,0
|
|
20240723,195500,311673740,13370,13370,13370,13370,0
|
|
20240723,195400,311673740,13370,13370,13370,13370,0
|
|
20240723,195300,311673740,13370,13370,13370,13370,0
|
|
20240723,195200,311673740,13370,13370,13370,13370,0
|
|
20240723,195100,311673740,13370,13370,13370,13370,0
|
|
20240723,195000,311673740,13370,13370,13370,13370,0
|
|
20240723,194900,311673740,13370,13370,13370,13370,0
|
|
20240723,194800,311673740,13370,13370,13370,13370,0
|
|
20240723,194700,311673740,13370,13370,13370,13370,0
|
|
20240723,194600,311673740,13370,13370,13370,13370,0
|
|
20240723,194500,311673740,13370,13370,13370,13370,0
|
|
20240723,194400,311673740,13370,13370,13370,13370,0
|
|
20240723,194300,311673740,13370,13370,13370,13370,0
|
|
20240723,194200,311673740,13370,13370,13370,13370,0
|
|
20240723,194100,311673740,13370,13370,13370,13370,204
|
|
20240723,194000,311673740,13370,13370,13370,13370,0
|
|
20240723,193900,311673740,13370,13370,13370,13370,0
|
|
20240723,193800,311673740,13370,13370,13370,13370,0
|
|
20240723,193700,311673740,13370,13370,13370,13370,0
|
|
20240723,193600,311673740,13370,13370,13370,13370,0
|
|
20240723,193500,311673740,13370,13370,13370,13370,0
|
|
20240723,193400,311673740,13370,13370,13370,13370,0
|
|
20240723,193300,311673740,13370,13370,13370,13370,0
|
|
20240723,193200,311673740,13370,13370,13370,13370,0
|
|
20240723,193100,311673740,13370,13370,13370,13370,0
|
|
20240723,193000,311673740,13370,13370,13370,13370,0
|
|
20240723,192900,311673740,13370,13370,13370,13370,0
|
|
20240723,192800,311673740,13370,13370,13370,13370,0
|
|
20240723,192700,311673740,13370,13370,13370,13370,0
|
|
20240723,192600,311673740,13370,13370,13370,13370,0
|
|
20240723,192500,311673740,13370,13370,13370,13370,0
|
|
20240723,192400,311673740,13370,13370,13370,13370,0
|
|
20240723,192300,311673740,13370,13370,13370,13370,0
|
|
20240723,192200,311673740,13370,13370,13370,13370,0
|
|
20240723,192100,311673740,13370,13370,13370,13370,0
|
|
20240723,192000,311673740,13370,13370,13370,13370,0
|
|
20240723,191900,311673740,13370,13370,13370,13370,0
|
|
20240723,191800,311673740,13370,13370,13370,13370,0
|
|
20240723,191700,311673740,13370,13370,13370,13370,0
|
|
20240723,191600,311673740,13370,13370,13370,13370,0
|
|
20240723,191500,311673740,13370,13370,13370,13370,0
|
|
20240723,191400,311673740,13370,13370,13370,13370,0
|
|
20240723,191300,311673740,13370,13370,13370,13370,0
|
|
20240723,191200,311673740,13370,13370,13370,13370,0
|
|
20240723,191100,311673740,13370,13370,13370,13370,204
|
|
20240723,191000,311673740,13370,13370,13370,13370,0
|
|
20240723,190900,311673740,13370,13370,13370,13370,0
|
|
20240723,190800,311673740,13370,13370,13370,13370,0
|
|
20240723,190700,311673740,13370,13370,13370,13370,0
|
|
20240723,190600,311673740,13370,13370,13370,13370,0
|
|
20240723,190500,311673740,13370,13370,13370,13370,0
|
|
20240723,190400,311673740,13370,13370,13370,13370,0
|
|
20240723,190300,311673740,13370,13370,13370,13370,0
|
|
20240723,190200,311673740,13370,13370,13370,13370,0
|
|
20240723,190100,311673740,13370,13370,13370,13370,0
|
|
20240723,190000,311673740,13370,13370,13370,13370,0
|
|
20240723,185900,311673740,13370,13370,13370,13370,0
|
|
20240723,185800,311673740,13370,13370,13370,13370,0
|
|
20240723,185700,311673740,13370,13370,13370,13370,0
|
|
20240723,185600,311673740,13370,13370,13370,13370,0
|
|
20240723,185500,311673740,13370,13370,13370,13370,0
|
|
20240723,185400,311673740,13370,13370,13370,13370,0
|
|
20240723,185300,311673740,13370,13370,13370,13370,0
|
|
20240723,185200,311673740,13370,13370,13370,13370,0
|
|
20240723,185100,311673740,13370,13370,13370,13370,0
|
|
20240723,185000,311673740,13370,13370,13370,13370,0
|
|
20240723,184900,311673740,13370,13370,13370,13370,0
|
|
20240723,184800,311673740,13370,13370,13370,13370,0
|
|
20240723,184700,311673740,13370,13370,13370,13370,0
|
|
20240723,184600,311673740,13370,13370,13370,13370,0
|
|
20240723,184500,311673740,13370,13370,13370,13370,0
|
|
20240723,184400,311673740,13370,13370,13370,13370,0
|
|
20240723,184300,311673740,13370,13370,13370,13370,0
|
|
20240723,184200,311673740,13370,13370,13370,13370,0
|
|
20240723,184100,311673740,13370,13370,13370,13370,204
|
|
20240723,184000,311673740,13370,13370,13370,13370,0
|
|
20240723,183900,311673740,13370,13370,13370,13370,0
|
|
20240723,183800,311673740,13370,13370,13370,13370,0
|
|
20240723,183700,311673740,13370,13370,13370,13370,0
|
|
20240723,183600,311673740,13370,13370,13370,13370,0
|
|
20240723,183500,311673740,13370,13370,13370,13370,0
|
|
20240723,183400,311673740,13370,13370,13370,13370,0
|
|
20240723,183300,311673740,13370,13370,13370,13370,0
|
|
20240723,183200,311673740,13370,13370,13370,13370,0
|
|
20240723,183100,311673740,13370,13370,13370,13370,0
|
|
20240723,183000,311673740,13370,13370,13370,13370,0
|
|
20240723,182900,311673740,13370,13370,13370,13370,0
|
|
20240723,182800,311673740,13370,13370,13370,13370,0
|
|
20240723,182700,311673740,13370,13370,13370,13370,0
|
|
20240723,182600,311673740,13370,13370,13370,13370,0
|
|
20240723,182500,311673740,13370,13370,13370,13370,0
|
|
20240723,182400,311673740,13370,13370,13370,13370,0
|
|
20240723,182300,311673740,13370,13370,13370,13370,0
|
|
20240723,182200,311673740,13370,13370,13370,13370,0
|
|
20240723,182100,311673740,13370,13370,13370,13370,0
|
|
20240723,182000,311673740,13370,13370,13370,13370,0
|
|
20240723,181900,311673740,13370,13370,13370,13370,0
|
|
20240723,181800,311673740,13370,13370,13370,13370,0
|
|
20240723,181700,311673740,13370,13370,13370,13370,0
|
|
20240723,181600,311673740,13370,13370,13370,13370,0
|
|
20240723,181500,311673740,13370,13370,13370,13370,0
|
|
20240723,181400,311673740,13370,13370,13370,13370,0
|
|
20240723,181300,311673740,13370,13370,13370,13370,0
|
|
20240723,181200,311673740,13370,13370,13370,13370,0
|
|
20240723,181100,311673740,13370,13370,13370,13370,204
|
|
20240723,181000,311673740,13370,13370,13370,13370,0
|
|
20240723,180900,311673740,13370,13370,13370,13370,0
|
|
20240723,180800,311673740,13370,13370,13370,13370,0
|
|
20240723,180700,311673740,13370,13370,13370,13370,0
|
|
20240723,180600,311673740,13370,13370,13370,13370,0
|
|
20240723,180500,311673740,13370,13370,13370,13370,0
|
|
20240723,180400,311673740,13370,13370,13370,13370,0
|
|
20240723,180300,311673740,13370,13370,13370,13370,0
|
|
20240723,180200,311673740,13370,13370,13370,13370,0
|
|
20240723,180100,311673740,13370,13370,13370,13370,0
|
|
20240723,180000,311673740,13370,13370,13370,13370,0
|
|
20240723,175900,311673740,13370,13370,13370,13370,0
|
|
20240723,175800,311673740,13370,13370,13370,13370,0
|
|
20240723,175700,311673740,13370,13370,13370,13370,0
|
|
20240723,175600,311673740,13370,13370,13370,13370,0
|
|
20240723,175500,311673740,13370,13370,13370,13370,0
|
|
20240723,175400,311673740,13370,13370,13370,13370,0
|
|
20240723,175300,311673740,13370,13370,13370,13370,0
|
|
20240723,175200,311673740,13370,13370,13370,13370,0
|
|
20240723,175100,311673740,13370,13370,13370,13370,0
|
|
20240723,175000,311673740,13370,13370,13370,13370,0
|
|
20240723,174900,311673740,13370,13370,13370,13370,0
|
|
20240723,174800,311673740,13370,13370,13370,13370,0
|
|
20240723,174700,311673740,13370,13370,13370,13370,0
|
|
20240723,174600,311673740,13370,13370,13370,13370,0
|
|
20240723,174500,311673740,13370,13370,13370,13370,0
|
|
20240723,174400,311673740,13370,13370,13370,13370,0
|
|
20240723,174300,311673740,13370,13370,13370,13370,0
|
|
20240723,174200,311673740,13370,13370,13370,13370,0
|
|
20240723,174100,311673740,13370,13370,13370,13370,204
|
|
20240723,174000,311673740,13370,13370,13370,13370,0
|
|
20240723,173900,311673740,13370,13370,13370,13370,0
|
|
20240723,173800,311673740,13370,13370,13370,13370,0
|
|
20240723,173700,311673740,13370,13370,13370,13370,0
|
|
20240723,173600,311673740,13370,13370,13370,13370,0
|
|
20240723,173500,311673740,13370,13370,13370,13370,0
|
|
20240723,173400,311673740,13370,13370,13370,13370,0
|
|
20240723,173300,311673740,13370,13370,13370,13370,0
|
|
20240723,173200,311673740,13370,13370,13370,13370,0
|
|
20240723,173100,311673740,13370,13370,13370,13370,0
|
|
20240723,173000,311673740,13370,13370,13370,13370,0
|
|
20240723,172900,311673740,13370,13370,13370,13370,0
|
|
20240723,172800,311673740,13370,13370,13370,13370,0
|
|
20240723,172700,311673740,13370,13370,13370,13370,0
|
|
20240723,172600,311673740,13370,13370,13370,13370,0
|
|
20240723,172500,311673740,13370,13370,13370,13370,0
|
|
20240723,172400,311673740,13370,13370,13370,13370,0
|
|
20240723,172300,311673740,13370,13370,13370,13370,0
|
|
20240723,172200,311673740,13370,13370,13370,13370,0
|
|
20240723,172100,311673740,13370,13370,13370,13370,0
|
|
20240723,172000,311673740,13370,13370,13370,13370,0
|
|
20240723,171900,311673740,13370,13370,13370,13370,0
|
|
20240723,171800,311673740,13370,13370,13370,13370,0
|
|
20240723,171700,311673740,13370,13370,13370,13370,0
|
|
20240723,171600,311673740,13370,13370,13370,13370,0
|
|
20240723,171500,311673740,13370,13370,13370,13370,0
|
|
20240723,171400,311673740,13370,13370,13370,13370,0
|
|
20240723,171300,311673740,13370,13370,13370,13370,0
|
|
20240723,171200,311673740,13370,13370,13370,13370,0
|
|
20240723,171100,311673740,13370,13370,13370,13370,204
|
|
20240723,171000,311673740,13370,13370,13370,13370,0
|
|
20240723,170900,311673740,13370,13370,13370,13370,0
|
|
20240723,170800,311673740,13370,13370,13370,13370,0
|
|
20240723,170700,311673740,13370,13370,13370,13370,0
|
|
20240723,170600,311673740,13370,13370,13370,13370,0
|
|
20240723,170500,311673740,13370,13370,13370,13370,0
|
|
20240723,170400,311673740,13370,13370,13370,13370,0
|
|
20240723,170300,311673740,13370,13370,13370,13370,0
|
|
20240723,170200,311673740,13370,13370,13370,13370,0
|
|
20240723,170100,311673740,13370,13370,13370,13370,0
|
|
20240723,170000,311673740,13370,13370,13370,13370,0
|
|
20240723,165900,311673740,13370,13370,13370,13370,0
|
|
20240723,165800,311673740,13370,13370,13370,13370,0
|
|
20240723,165700,311673740,13370,13370,13370,13370,0
|
|
20240723,165600,311673740,13370,13370,13370,13370,0
|
|
20240723,165500,311673740,13370,13370,13370,13370,0
|
|
20240723,165400,311673740,13370,13370,13370,13370,0
|
|
20240723,165300,311673740,13370,13370,13370,13370,0
|
|
20240723,165200,311673740,13370,13370,13370,13370,0
|
|
20240723,165100,311673740,13370,13370,13370,13370,0
|
|
20240723,165000,311673740,13370,13370,13370,13370,0
|
|
20240723,164900,311673740,13370,13370,13370,13370,0
|
|
20240723,164800,311673740,13370,13370,13370,13370,0
|
|
20240723,164700,311673740,13370,13370,13370,13370,0
|
|
20240723,164600,311673740,13370,13370,13370,13370,0
|
|
20240723,164500,311673740,13370,13370,13370,13370,0
|
|
20240723,164400,311673740,13370,13370,13370,13370,0
|
|
20240723,164300,311673740,13370,13370,13370,13370,0
|
|
20240723,164200,311673740,13370,13370,13370,13370,0
|
|
20240723,164100,311673740,13370,13370,13370,13370,204
|
|
20240723,164000,311673740,13370,13370,13370,13370,0
|
|
20240723,163900,311673740,13370,13370,13370,13370,0
|
|
20240723,163800,311673740,13370,13370,13370,13370,0
|
|
20240723,163700,311673740,13370,13370,13370,13370,0
|
|
20240723,163600,311673740,13370,13370,13370,13370,0
|
|
20240723,163500,311673740,13370,13370,13370,13370,0
|
|
20240723,163400,311673740,13370,13370,13370,13370,0
|
|
20240723,163300,311673740,13370,13370,13370,13370,0
|
|
20240723,163200,311673740,13370,13370,13370,13370,0
|
|
20240723,163100,311673740,13370,13370,13370,13370,0
|
|
20240723,163000,311673740,13370,13370,13370,13370,0
|
|
20240723,162900,311673740,13370,13370,13370,13370,0
|
|
20240723,162800,311673740,13370,13370,13370,13370,0
|
|
20240723,162700,311673740,13370,13370,13370,13370,0
|
|
20240723,162600,311673740,13370,13370,13370,13370,0
|
|
20240723,162500,311673740,13370,13370,13370,13370,0
|
|
20240723,162400,311673740,13370,13370,13370,13370,0
|
|
20240723,162300,311673740,13370,13370,13370,13370,0
|
|
20240723,162200,311673740,13370,13370,13370,13370,0
|
|
20240723,162100,311673740,13370,13370,13370,13370,0
|
|
20240723,162000,311673740,13370,13370,13370,13370,0
|
|
20240723,161900,311673740,13370,13370,13370,13370,0
|
|
20240723,161800,311673740,13370,13370,13370,13370,0
|
|
20240723,161700,311673740,13370,13370,13370,13370,0
|
|
20240723,161600,311673740,13370,13370,13370,13370,0
|
|
20240723,161500,311673740,13370,13370,13370,13370,0
|
|
20240723,161400,311673740,13370,13370,13370,13370,0
|
|
20240723,161300,311673740,13370,13370,13370,13370,0
|
|
20240723,161200,311673740,13370,13370,13370,13370,0
|
|
20240723,161100,311673740,13370,13370,13370,13370,204
|
|
20240723,161000,311673740,13370,13370,13370,13370,0
|
|
20240723,160900,311673740,13370,13370,13370,13370,0
|
|
20240723,160800,311673740,13370,13370,13370,13370,0
|
|
20240723,160700,311673740,13370,13370,13370,13370,0
|
|
20240723,160600,311673740,13370,13370,13370,13370,0
|
|
20240723,160500,311673740,13370,13370,13370,13370,0
|
|
20240723,160400,311673740,13370,13370,13370,13370,0
|
|
20240723,160300,311673740,13370,13370,13370,13370,0
|
|
20240723,160200,311673740,13370,13370,13370,13370,0
|
|
20240723,160100,311673740,13370,13370,13370,13370,0
|
|
20240723,160000,311673740,13370,13370,13370,13370,0
|
|
20240723,155900,311673740,13370,13370,13370,13370,0
|
|
20240723,155800,311673740,13370,13370,13370,13370,0
|
|
20240723,155700,311673740,13370,13370,13370,13370,0
|
|
20240723,155600,311673740,13370,13370,13370,13370,0
|
|
20240723,155500,311673740,13370,13370,13370,13370,0
|
|
20240723,155400,311673740,13370,13370,13370,13370,0
|
|
20240723,155300,311673740,13370,13370,13370,13370,0
|
|
20240723,155200,311673740,13370,13370,13370,13370,0
|
|
20240723,155100,311673740,13370,13370,13370,13370,0
|
|
20240723,155000,311673740,13370,13370,13370,13370,0
|
|
20240723,154900,311673740,13370,13370,13370,13370,0
|
|
20240723,154800,311673740,13370,13370,13370,13370,0
|
|
20240723,154700,311673740,13370,13370,13370,13370,0
|
|
20240723,154600,311673740,13370,13370,13370,13370,0
|
|
20240723,154500,311673740,13370,13370,13370,13370,0
|
|
20240723,154400,311673740,13370,13370,13370,13370,0
|
|
20240723,154300,311673740,13370,13370,13370,13370,0
|
|
20240723,154200,311673740,13370,13370,13370,13370,0
|
|
20240723,154100,311673740,13370,13370,13370,13370,204
|
|
20240723,154000,311673740,13370,13370,13370,13370,0
|
|
20240723,153900,311673740,13370,13370,13370,13370,0
|
|
20240723,153800,311673740,13370,13370,13370,13370,0
|
|
20240723,153700,311673740,13370,13370,13370,13370,0
|
|
20240723,153600,311673740,13370,13370,13370,13370,0
|
|
20240723,153500,311673740,13370,13370,13370,13370,0
|
|
20240723,153400,311673740,13370,13370,13370,13370,0
|
|
20240723,153300,311673740,13370,13370,13370,13370,0
|
|
20240723,153200,311673740,13370,13370,13370,13370,0
|
|
20240723,153100,311673740,13370,13370,13370,13370,0
|
|
20240723,153000,311673740,13370,13370,13370,13370,204
|
|
20240723,152900,308946260,13350,13350,13350,13350,0
|
|
20240723,152800,308946260,13350,13350,13350,13350,0
|
|
20240723,152700,308946260,13350,13350,13350,13350,0
|
|
20240723,152600,308946260,13350,13350,13350,13350,0
|
|
20240723,152500,308946260,13350,13350,13350,13350,0
|
|
20240723,152400,308946260,13350,13350,13350,13350,0
|
|
20240723,152300,308946260,13350,13350,13350,13350,0
|
|
20240723,152200,308946260,13350,13350,13350,13350,0
|
|
20240723,152100,308946260,13350,13350,13350,13350,0
|
|
20240723,152000,308946260,13350,13350,13350,13350,0
|
|
20240723,151900,308946260,13350,13350,13350,13350,0
|
|
20240723,151800,308946260,13350,13370,13370,13350,39
|
|
20240723,151700,308425390,13330,13320,13330,13320,203
|
|
20240723,151600,305719420,13320,13320,13320,13320,0
|
|
20240723,151500,305719420,13320,13350,13380,13320,329
|
|
20240723,151400,301336890,13330,13330,13330,13330,1456
|
|
20240723,151300,281928410,13320,13360,13360,13320,1001
|
|
20240723,151200,268581490,13360,13360,13360,13360,67
|
|
20240723,151100,267686370,13340,13370,13370,13340,79
|
|
20240723,151000,266630940,13370,13400,13400,13360,444
|
|
20240723,150900,260694930,13410,13410,13410,13410,22
|
|
20240723,150800,260399910,13410,13380,13410,13370,34
|
|
20240723,150700,259944640,13380,13380,13380,13380,6
|
|
20240723,150600,259864360,13380,13380,13380,13380,1
|
|
20240723,150500,259850980,13410,13370,13410,13370,26
|
|
20240723,150400,259503040,13370,13370,13370,13370,0
|
|
20240723,150300,259503040,13370,13380,13380,13370,191
|
|
20240723,150200,256948670,13370,13370,13370,13370,0
|
|
20240723,150100,256948670,13370,13370,13370,13370,1
|
|
20240723,150000,256935300,13380,13380,13380,13380,15
|
|
20240723,145900,256734600,13370,13370,13370,13370,101
|
|
20240723,145800,255384230,13370,13370,13370,13370,1
|
|
20240723,145700,255370860,13370,13370,13370,13370,0
|
|
20240723,145600,255370860,13370,13380,13380,13370,9
|
|
20240723,145500,255250450,13380,13390,13390,13380,15
|
|
20240723,145400,255049610,13390,13410,13410,13390,45
|
|
20240723,145300,254446180,13410,13400,13410,13400,28
|
|
20240723,145200,254070840,13400,13400,13400,13400,25
|
|
20240723,145100,253735840,13400,13410,13410,13400,263
|
|
20240723,145000,250209570,13410,13420,13420,13410,71
|
|
20240723,144900,249257240,13410,13430,13430,13410,667
|
|
20240723,144800,240308740,13430,13420,13440,13420,21
|
|
20240723,144700,240026700,13410,13410,13410,13410,0
|
|
20240723,144600,240026700,13410,13470,13470,13400,474
|
|
20240723,144500,233670310,13470,13470,13470,13470,188
|
|
20240723,144400,231137950,13500,13390,13500,13390,3415
|
|
20240723,144300,185268380,13380,13370,13380,13370,59
|
|
20240723,144200,184479160,13370,13370,13370,13370,49
|
|
20240723,144100,183824030,13370,13360,13370,13360,80
|
|
20240723,144000,182754730,13360,13360,13360,13360,1
|
|
20240723,143900,182741370,13360,13360,13360,13360,0
|
|
20240723,143800,182741370,13360,13360,13360,13360,44
|
|
20240723,143700,182153530,13360,13360,13360,13360,21
|
|
20240723,143600,181872970,13360,13360,13360,13360,0
|
|
20240723,143500,181872970,13360,13360,13360,13360,15
|
|
20240723,143400,181672570,13360,13360,13360,13360,7
|
|
20240723,143300,181579050,13360,13360,13360,13360,6
|
|
20240723,143200,181498890,13340,13340,13350,13340,140
|
|
20240723,143100,179631270,13300,13300,13300,13300,0
|
|
20240723,143000,179631270,13300,13300,13300,13300,0
|
|
20240723,142900,179631270,13300,13300,13300,13300,0
|
|
20240723,142800,179631270,13300,13300,13300,13300,0
|
|
20240723,142700,179631270,13300,13300,13300,13300,0
|
|
20240723,142600,179631270,13300,13300,13300,13300,0
|
|
20240723,142500,179631270,13300,13300,13300,13300,0
|
|
20240723,142400,179631270,13300,13300,13300,13300,0
|
|
20240723,142300,179631270,13300,13310,13310,13300,500
|
|
20240723,142200,172981260,13300,13300,13300,13300,0
|
|
20240723,142100,172981260,13300,13300,13300,13300,0
|
|
20240723,142000,172981260,13300,13300,13300,13300,25
|
|
20240723,141900,172648760,13290,13310,13310,13290,30
|
|
20240723,141800,172249940,13290,13290,13290,13290,0
|
|
20240723,141700,172249940,13290,13290,13290,13290,0
|
|
20240723,141600,172249940,13290,13340,13340,13290,301
|
|
20240723,141500,168246090,13340,13340,13340,13340,1
|
|
20240723,141400,168232750,13340,13340,13340,13340,2
|
|
20240723,141300,168206070,13350,13350,13350,13350,0
|
|
20240723,141200,168206070,13350,13350,13350,13350,3
|
|
20240723,141100,168166020,13350,13350,13350,13350,0
|
|
20240723,141000,168166020,13350,13350,13350,13350,0
|
|
20240723,140900,168166020,13350,13350,13350,13350,29
|
|
20240723,140800,167778870,13360,13360,13360,13360,0
|
|
20240723,140700,167778870,13360,13360,13360,13360,0
|
|
20240723,140600,167778870,13360,13360,13360,13360,7
|
|
20240723,140500,167685350,13360,13360,13360,13360,150
|
|
20240723,140400,165681350,13360,13360,13360,13360,0
|
|
20240723,140300,165681350,13360,13360,13360,13360,20
|
|
20240723,140200,165414150,13330,13330,13330,13330,56
|
|
20240723,140100,164667670,13330,13330,13330,13330,0
|
|
20240723,140000,164667670,13330,13330,13330,13330,2
|
|
20240723,135900,164641010,13330,13330,13330,13330,0
|
|
20240723,135800,164641010,13330,13330,13330,13330,0
|
|
20240723,135700,164641010,13330,13330,13330,13330,3
|
|
20240723,135600,164601020,13330,13330,13330,13330,26
|
|
20240723,135500,164254440,13330,13320,13330,13320,24
|
|
20240723,135400,163934720,13330,13300,13330,13290,961
|
|
20240723,135300,151145470,13290,13290,13290,13290,73
|
|
20240723,135200,150175300,13270,13260,13270,13260,21
|
|
20240723,135100,149896730,13290,13290,13290,13290,0
|
|
20240723,135000,149896730,13290,13290,13290,13290,0
|
|
20240723,134900,149896730,13290,13290,13290,13290,0
|
|
20240723,134800,149896730,13290,13290,13290,13290,0
|
|
20240723,134700,149896730,13290,13290,13290,13290,0
|
|
20240723,134600,149896730,13290,13290,13290,13290,0
|
|
20240723,134500,149896730,13290,13290,13290,13290,0
|
|
20240723,134400,149896730,13290,13280,13290,13280,378
|
|
20240723,134300,144875660,13250,13250,13250,13250,0
|
|
20240723,134200,144875660,13250,13250,13250,13250,0
|
|
20240723,134100,144875660,13250,13250,13250,13250,0
|
|
20240723,134000,144875660,13250,13250,13250,13250,0
|
|
20240723,133900,144875660,13250,13250,13250,13250,0
|
|
20240723,133800,144875660,13250,13250,13250,13250,0
|
|
20240723,133700,144875660,13250,13250,13250,13250,0
|
|
20240723,133600,144875660,13250,13250,13250,13250,29
|
|
20240723,133500,144491410,13240,13240,13240,13240,0
|
|
20240723,133400,144491410,13240,13250,13250,13240,352
|
|
20240723,133300,139828430,13250,13250,13250,13250,0
|
|
20240723,133200,139828430,13250,13250,13250,13250,0
|
|
20240723,133100,139828430,13250,13250,13250,13250,250
|
|
20240723,133000,136515930,13260,13260,13260,13260,0
|
|
20240723,132900,136515930,13260,13260,13260,13260,15
|
|
20240723,132800,136317030,13260,13260,13260,13260,160
|
|
20240723,132700,134195430,13270,13280,13280,13270,38
|
|
20240723,132600,133691160,13260,13260,13260,13260,0
|
|
20240723,132500,133691160,13260,13260,13260,13260,0
|
|
20240723,132400,133691160,13260,13260,13260,13260,0
|
|
20240723,132300,133691160,13260,13260,13260,13260,0
|
|
20240723,132200,133691160,13260,13260,13260,13260,1
|
|
20240723,132100,133677900,13260,13260,13260,13260,0
|
|
20240723,132000,133677900,13260,13260,13260,13260,9
|
|
20240723,131900,133558560,13260,13260,13260,13260,0
|
|
20240723,131800,133558560,13260,13260,13260,13260,11
|
|
20240723,131700,133412700,13280,13280,13280,13280,0
|
|
20240723,131600,133412700,13280,13280,13280,13280,0
|
|
20240723,131500,133412700,13280,13280,13280,13280,1
|
|
20240723,131400,133399420,13260,13260,13260,13260,0
|
|
20240723,131300,133399420,13260,13260,13260,13260,0
|
|
20240723,131200,133399420,13260,13260,13260,13260,36
|
|
20240723,131100,132922060,13280,13280,13280,13280,1
|
|
20240723,131000,132908780,13280,13280,13280,13280,0
|
|
20240723,130900,132908780,13280,13280,13280,13280,0
|
|
20240723,130800,132908780,13280,13280,13280,13280,0
|
|
20240723,130700,132908780,13280,13280,13280,13280,0
|
|
20240723,130600,132908780,13280,13280,13280,13280,0
|
|
20240723,130500,132908780,13280,13280,13280,13280,0
|
|
20240723,130400,132908780,13280,13280,13280,13280,1
|
|
20240723,130300,132895500,13220,13220,13220,13220,0
|
|
20240723,130200,132895500,13220,13220,13220,13220,0
|
|
20240723,130100,132895500,13220,13220,13220,13220,0
|
|
20240723,130000,132895500,13220,13220,13220,13220,0
|
|
20240723,125900,132895500,13220,13220,13220,13220,0
|
|
20240723,125800,132895500,13220,13220,13220,13220,0
|
|
20240723,125700,132895500,13220,13220,13220,13220,0
|
|
20240723,125600,132895500,13220,13220,13220,13220,0
|
|
20240723,125500,132895500,13220,13220,13220,13220,0
|
|
20240723,125400,132895500,13220,13220,13220,13220,0
|
|
20240723,125300,132895500,13220,13220,13220,13220,0
|
|
20240723,125200,132895500,13220,13220,13220,13220,50
|
|
20240723,125100,132234500,13220,13220,13220,13220,44
|
|
20240723,125000,131652820,13220,13220,13220,13220,0
|
|
20240723,124900,131652820,13220,13220,13220,13220,0
|
|
20240723,124800,131652820,13220,13220,13220,13220,0
|
|
20240723,124700,131652820,13220,13220,13220,13220,0
|
|
20240723,124600,131652820,13220,13220,13220,13220,0
|
|
20240723,124500,131652820,13220,13220,13220,13220,0
|
|
20240723,124400,131652820,13220,13220,13220,13220,20
|
|
20240723,124300,131388420,13290,13290,13290,13290,0
|
|
20240723,124200,131388420,13290,13290,13290,13290,0
|
|
20240723,124100,131388420,13290,13290,13290,13290,0
|
|
20240723,124000,131388420,13290,13290,13290,13290,0
|
|
20240723,123900,131388420,13290,13250,13290,13250,131
|
|
20240723,123800,129648830,13220,13220,13220,13220,10
|
|
20240723,123700,129516630,13230,13230,13230,13230,0
|
|
20240723,123600,129516630,13230,13230,13230,13230,0
|
|
20240723,123500,129516630,13230,13240,13240,13230,140
|
|
20240723,123400,127664240,13240,13240,13240,13240,0
|
|
20240723,123300,127664240,13240,13240,13240,13240,0
|
|
20240723,123200,127664240,13240,13240,13240,13240,0
|
|
20240723,123100,127664240,13240,13240,13240,13240,300
|
|
20240723,123000,123692240,13250,13250,13250,13250,0
|
|
20240723,122900,123692240,13250,13250,13250,13250,0
|
|
20240723,122800,123692240,13250,13250,13250,13250,0
|
|
20240723,122700,123692240,13250,13250,13250,13250,0
|
|
20240723,122600,123692240,13250,13250,13250,13250,0
|
|
20240723,122500,123692240,13250,13250,13250,13250,109
|
|
20240723,122400,122247990,13250,13250,13250,13250,10
|
|
20240723,122300,122115490,13260,13260,13260,13260,0
|
|
20240723,122200,122115490,13260,13260,13260,13260,10
|
|
20240723,122100,121982890,13250,13250,13250,13250,0
|
|
20240723,122000,121982890,13250,13250,13250,13250,0
|
|
20240723,121900,121982890,13250,13250,13250,13250,0
|
|
20240723,121800,121982890,13250,13250,13250,13250,0
|
|
20240723,121700,121982890,13250,13250,13250,13250,0
|
|
20240723,121600,121982890,13250,13250,13250,13250,25
|
|
20240723,121500,121651640,13290,13290,13290,13290,0
|
|
20240723,121400,121651640,13290,13290,13290,13290,0
|
|
20240723,121300,121651640,13290,13290,13290,13290,0
|
|
20240723,121200,121651640,13290,13290,13290,13290,0
|
|
20240723,121100,121651640,13290,13290,13290,13290,0
|
|
20240723,121000,121651640,13290,13290,13290,13290,0
|
|
20240723,120900,121651640,13290,13290,13290,13290,2
|
|
20240723,120800,121625060,13290,13290,13290,13290,0
|
|
20240723,120700,121625060,13290,13290,13290,13290,0
|
|
20240723,120600,121625060,13290,13290,13290,13290,0
|
|
20240723,120500,121625060,13290,13290,13290,13290,0
|
|
20240723,120400,121625060,13290,13290,13290,13290,0
|
|
20240723,120300,121625060,13290,13290,13290,13290,1
|
|
20240723,120200,121611770,13290,13290,13290,13290,0
|
|
20240723,120100,121611770,13290,13290,13290,13290,3
|
|
20240723,120000,121571900,13250,13250,13250,13250,0
|
|
20240723,115900,121571900,13250,13250,13250,13250,0
|
|
20240723,115800,121571900,13250,13250,13250,13250,0
|
|
20240723,115700,121571900,13250,13250,13250,13250,0
|
|
20240723,115600,121571900,13250,13250,13250,13250,0
|
|
20240723,115500,121571900,13250,13250,13250,13250,0
|
|
20240723,115400,121571900,13250,13250,13250,13250,0
|
|
20240723,115300,121571900,13250,13250,13250,13250,0
|
|
20240723,115200,121571900,13250,13260,13260,13250,407
|
|
20240723,115100,116179060,13260,13260,13260,13260,0
|
|
20240723,115000,116179060,13260,13260,13260,13260,0
|
|
20240723,114900,116179060,13260,13260,13260,13260,107
|
|
20240723,114800,114760240,13260,13260,13260,13260,0
|
|
20240723,114700,114760240,13260,13260,13260,13260,0
|
|
20240723,114600,114760240,13260,13260,13260,13260,0
|
|
20240723,114500,114760240,13260,13260,13260,13260,0
|
|
20240723,114400,114760240,13260,13270,13270,13260,85
|
|
20240723,114300,113633030,13280,13280,13280,13280,0
|
|
20240723,114200,113633030,13280,13280,13280,13280,46
|
|
20240723,114100,113022150,13280,13280,13280,13280,0
|
|
20240723,114000,113022150,13280,13280,13280,13280,0
|
|
20240723,113900,113022150,13280,13280,13280,13280,0
|
|
20240723,113800,113022150,13280,13280,13280,13280,21
|
|
20240723,113700,112743270,13280,13280,13280,13280,0
|
|
20240723,113600,112743270,13280,13280,13280,13280,0
|
|
20240723,113500,112743270,13280,13280,13280,13280,0
|
|
20240723,113400,112743270,13280,13280,13280,13280,0
|
|
20240723,113300,112743270,13280,13280,13280,13280,0
|
|
20240723,113200,112743270,13280,13280,13280,13280,0
|
|
20240723,113100,112743270,13280,13280,13280,13280,0
|
|
20240723,113000,112743270,13280,13280,13280,13280,4
|
|
20240723,112900,112690150,13280,13280,13280,13280,3
|
|
20240723,112800,112650310,13260,13260,13260,13260,4
|
|
20240723,112700,112597270,13260,13260,13260,13260,31
|
|
20240723,112600,112186210,13260,13260,13260,13260,2
|
|
20240723,112500,112159690,13260,13260,13260,13260,3
|
|
20240723,112400,112119910,13270,13270,13270,13270,0
|
|
20240723,112300,112119910,13270,13270,13270,13270,0
|
|
20240723,112200,112119910,13270,13270,13270,13270,0
|
|
20240723,112100,112119910,13270,13270,13270,13270,0
|
|
20240723,112000,112119910,13270,13270,13270,13270,20
|
|
20240723,111900,111854510,13280,13280,13280,13280,0
|
|
20240723,111800,111854510,13280,13280,13280,13280,0
|
|
20240723,111700,111854510,13280,13280,13280,13280,0
|
|
20240723,111600,111854510,13280,13280,13280,13280,0
|
|
20240723,111500,111854510,13280,13280,13280,13280,0
|
|
20240723,111400,111854510,13280,13280,13280,13280,5
|
|
20240723,111300,111788110,13250,13250,13250,13250,0
|
|
20240723,111200,111788110,13250,13250,13250,13250,0
|
|
20240723,111100,111788110,13250,13250,13250,13250,0
|
|
20240723,111000,111788110,13250,13250,13250,13250,0
|
|
20240723,110900,111788110,13250,13250,13250,13250,1
|
|
20240723,110800,111774860,13250,13250,13250,13250,0
|
|
20240723,110700,111774860,13250,13280,13280,13250,120
|
|
20240723,110600,110184090,13290,13290,13290,13290,0
|
|
20240723,110500,110184090,13290,13290,13290,13290,10
|
|
20240723,110400,110051190,13260,13260,13260,13260,0
|
|
20240723,110300,110051190,13260,13260,13260,13260,0
|
|
20240723,110200,110051190,13260,13260,13260,13260,21
|
|
20240723,110100,109772730,13240,13240,13240,13240,0
|
|
20240723,110000,109772730,13240,13240,13240,13240,0
|
|
20240723,105900,109772730,13240,13240,13240,13240,0
|
|
20240723,105800,109772730,13240,13240,13240,13240,5
|
|
20240723,105700,109706530,13240,13240,13240,13240,0
|
|
20240723,105600,109706530,13240,13240,13240,13240,10
|
|
20240723,105500,109574130,13230,13230,13230,13230,1
|
|
20240723,105400,109560900,13230,13230,13230,13230,0
|
|
20240723,105300,109560900,13230,13230,13230,13230,0
|
|
20240723,105200,109560900,13230,13230,13230,13230,10
|
|
20240723,105100,109428600,13240,13240,13240,13240,0
|
|
20240723,105000,109428600,13240,13250,13250,13240,18
|
|
20240723,104900,109190180,13260,13260,13260,13260,0
|
|
20240723,104800,109190180,13260,13260,13260,13260,409
|
|
20240723,104700,103766840,13310,13310,13310,13310,0
|
|
20240723,104600,103766840,13310,13310,13310,13310,0
|
|
20240723,104500,103766840,13310,13310,13310,13310,0
|
|
20240723,104400,103766840,13310,13310,13310,13310,2
|
|
20240723,104300,103740220,13310,13300,13310,13300,20
|
|
20240723,104200,103474030,13300,13300,13300,13300,44
|
|
20240723,104100,102888830,13300,13300,13300,13300,0
|
|
20240723,104000,102888830,13300,13300,13300,13300,200
|
|
20240723,103900,100228830,13300,13300,13300,13300,0
|
|
20240723,103800,100228830,13300,13300,13300,13300,0
|
|
20240723,103700,100228830,13300,13300,13300,13300,0
|
|
20240723,103600,100228830,13300,13300,13300,13300,10
|
|
20240723,103500,100095830,13270,13270,13270,13270,14
|
|
20240723,103400,99910050,13260,13260,13260,13260,2
|
|
20240723,103300,99883530,13300,13300,13300,13300,50
|
|
20240723,103200,99218530,13300,13300,13300,13300,0
|
|
20240723,103100,99218530,13300,13300,13300,13300,0
|
|
20240723,103000,99218530,13300,13300,13300,13300,200
|
|
20240723,102900,96558530,13270,13270,13270,13270,1
|
|
20240723,102800,96545260,13300,13300,13300,13300,0
|
|
20240723,102700,96545260,13300,13300,13300,13300,5
|
|
20240723,102600,96478760,13310,13310,13310,13310,9
|
|
20240723,102500,96358970,13270,13270,13270,13270,12
|
|
20240723,102400,96199730,13270,13270,13270,13270,0
|
|
20240723,102300,96199730,13270,13270,13270,13270,1
|
|
20240723,102200,96186460,13270,13260,13270,13260,27
|
|
20240723,102100,95828300,13260,13260,13260,13260,0
|
|
20240723,102000,95828300,13260,13260,13260,13260,0
|
|
20240723,101900,95828300,13260,13260,13260,13260,0
|
|
20240723,101800,95828300,13260,13260,13260,13260,0
|
|
20240723,101700,95828300,13260,13260,13260,13260,1
|
|
20240723,101600,95815040,13210,13210,13210,13210,0
|
|
20240723,101500,95815040,13210,13210,13210,13210,0
|
|
20240723,101400,95815040,13210,13210,13210,13210,0
|
|
20240723,101300,95815040,13210,13210,13210,13210,0
|
|
20240723,101200,95815040,13210,13210,13210,13210,0
|
|
20240723,101100,95815040,13210,13280,13280,13210,150
|
|
20240723,101000,93830740,13320,13320,13320,13320,0
|
|
20240723,100900,93830740,13320,13320,13320,13320,0
|
|
20240723,100800,93830740,13320,13320,13320,13320,3
|
|
20240723,100700,93790780,13220,13260,13260,13200,165
|
|
20240723,100600,91610320,13200,13200,13200,13200,0
|
|
20240723,100500,91610320,13200,13200,13200,13200,0
|
|
20240723,100400,91610320,13200,13200,13200,13200,0
|
|
20240723,100300,91610320,13200,13310,13310,13200,410
|
|
20240723,100200,86175840,13310,13310,13310,13310,0
|
|
20240723,100100,86175840,13310,13310,13310,13310,0
|
|
20240723,100000,86175840,13310,13310,13310,13310,30
|
|
20240723,095900,85776540,13310,13310,13310,13310,0
|
|
20240723,095800,85776540,13310,13310,13310,13310,0
|
|
20240723,095700,85776540,13310,13310,13310,13310,0
|
|
20240723,095600,85776540,13310,13310,13310,13310,0
|
|
20240723,095500,85776540,13310,13310,13310,13310,0
|
|
20240723,095400,85776540,13310,13310,13310,13310,0
|
|
20240723,095300,85776540,13310,13310,13310,13310,1
|
|
20240723,095200,85763230,13360,13360,13360,13360,0
|
|
20240723,095100,85763230,13360,13360,13360,13360,0
|
|
20240723,095000,85763230,13360,13360,13360,13360,0
|
|
20240723,094900,85763230,13360,13360,13360,13360,0
|
|
20240723,094800,85763230,13360,13360,13360,13360,0
|
|
20240723,094700,85763230,13360,13360,13360,13360,0
|
|
20240723,094600,85763230,13360,13360,13360,13360,1
|
|
20240723,094500,85749870,13300,13320,13320,13300,976
|
|
20240723,094400,72750100,13350,13350,13350,13320,179
|
|
20240723,094300,70363100,13360,13360,13360,13360,0
|
|
20240723,094200,70363100,13360,13360,13360,13360,1
|
|
20240723,094100,70349740,13360,13360,13360,13360,6
|
|
20240723,094000,70269580,13370,13390,13390,13370,24
|
|
20240723,093900,69948500,13400,13400,13400,13400,0
|
|
20240723,093800,69948500,13400,13400,13400,13400,4
|
|
20240723,093700,69894900,13400,13400,13400,13400,0
|
|
20240723,093600,69894900,13400,13400,13400,13400,1
|
|
20240723,093500,69881500,13360,13360,13360,13360,113
|
|
20240723,093400,68371820,13360,13360,13360,13360,1
|
|
20240723,093300,68358460,13330,13330,13330,13330,0
|
|
20240723,093200,68358460,13330,13330,13330,13330,10
|
|
20240723,093100,68225160,13320,13350,13350,13320,9
|
|
20240723,093000,68105140,13400,13400,13400,13400,1
|
|
20240723,092900,68091740,13330,13330,13330,13330,30
|
|
20240723,092800,67691840,13320,13340,13340,13320,40
|
|
20240723,092700,67158840,13320,13360,13360,13320,964
|
|
20240723,092600,54308460,13350,13380,13380,13350,178
|
|
20240723,092500,51928340,13420,13420,13420,13420,1
|
|
20240723,092400,51914920,13430,13430,13430,13430,141
|
|
20240723,092300,50021290,13430,13420,13430,13420,100
|
|
20240723,092200,48678790,13430,13400,13430,13400,379
|
|
20240723,092100,43600130,13390,13370,13390,13370,1008
|
|
20240723,092000,30119980,13370,13380,13380,13370,2
|
|
20240723,091900,30093230,13390,13390,13390,13390,1
|
|
20240723,091800,30079840,13400,13400,13400,13400,0
|
|
20240723,091700,30079840,13400,13400,13400,13400,184
|
|
20240723,091600,27614240,13400,13430,13430,13400,100
|
|
20240723,091500,26272860,13430,13440,13440,13430,135
|
|
20240723,091400,24458590,13400,13450,13450,13370,92
|
|
20240723,091300,23224470,13460,13480,13480,13450,66
|
|
20240723,091200,22334980,13480,13480,13480,13480,12
|
|
20240723,091100,22173220,13480,13480,13480,13480,51
|
|
20240723,091000,21485740,13490,13500,13540,13490,445
|
|
20240723,090900,15474770,13480,13440,13480,13440,494
|
|
20240723,090800,8823970,13460,13460,13460,13460,0
|
|
20240723,090700,8823970,13460,13430,13460,13430,342
|
|
20240723,090600,4225250,13360,13360,13360,13360,20
|
|
20240723,090500,3958050,13350,13350,13350,13350,0
|
|
20240723,090400,3958050,13350,13350,13350,13350,0
|
|
20240723,090300,3958050,13350,13350,13350,13350,27
|
|
20240723,090200,3597600,13320,13320,13320,13320,0
|
|
20240723,090100,3597600,13320,13340,13340,13320,100
|
|
20240723,090000,2264400,13320,13320,13320,13320,170
|