617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191400,209090450,3800,3800,3800,3800,2136
|
|
20240723,191300,209090450,3800,3800,3800,3800,0
|
|
20240723,191200,209090450,3800,3800,3800,3800,0
|
|
20240723,191100,209090450,3800,3800,3800,3800,0
|
|
20240723,191000,209090450,3800,3800,3800,3800,0
|
|
20240723,190900,209090450,3800,3800,3800,3800,0
|
|
20240723,190800,209090450,3800,3800,3800,3800,0
|
|
20240723,190700,209090450,3800,3800,3800,3800,0
|
|
20240723,190600,209090450,3800,3800,3800,3800,0
|
|
20240723,190500,209090450,3800,3800,3800,3800,0
|
|
20240723,190400,209090450,3800,3800,3800,3800,0
|
|
20240723,190300,209090450,3800,3800,3800,3800,0
|
|
20240723,190200,209090450,3800,3800,3800,3800,0
|
|
20240723,190100,209090450,3800,3800,3800,3800,0
|
|
20240723,190000,209090450,3800,3800,3800,3800,0
|
|
20240723,185900,209090450,3800,3800,3800,3800,0
|
|
20240723,185800,209090450,3800,3800,3800,3800,0
|
|
20240723,185700,209090450,3800,3800,3800,3800,0
|
|
20240723,185600,209090450,3800,3800,3800,3800,0
|
|
20240723,185500,209090450,3800,3800,3800,3800,0
|
|
20240723,185400,209090450,3800,3800,3800,3800,0
|
|
20240723,185300,209090450,3800,3800,3800,3800,0
|
|
20240723,185200,209090450,3800,3800,3800,3800,0
|
|
20240723,185100,209090450,3800,3800,3800,3800,0
|
|
20240723,185000,209090450,3800,3800,3800,3800,0
|
|
20240723,184900,209090450,3800,3800,3800,3800,0
|
|
20240723,184800,209090450,3800,3800,3800,3800,0
|
|
20240723,184700,209090450,3800,3800,3800,3800,0
|
|
20240723,184600,209090450,3800,3800,3800,3800,0
|
|
20240723,184500,209090450,3800,3800,3800,3800,0
|
|
20240723,184400,209090450,3800,3800,3800,3800,2136
|
|
20240723,184300,209090450,3800,3800,3800,3800,0
|
|
20240723,184200,209090450,3800,3800,3800,3800,0
|
|
20240723,184100,209090450,3800,3800,3800,3800,0
|
|
20240723,184000,209090450,3800,3800,3800,3800,0
|
|
20240723,183900,209090450,3800,3800,3800,3800,0
|
|
20240723,183800,209090450,3800,3800,3800,3800,0
|
|
20240723,183700,209090450,3800,3800,3800,3800,0
|
|
20240723,183600,209090450,3800,3800,3800,3800,0
|
|
20240723,183500,209090450,3800,3800,3800,3800,0
|
|
20240723,183400,209090450,3800,3800,3800,3800,0
|
|
20240723,183300,209090450,3800,3800,3800,3800,0
|
|
20240723,183200,209090450,3800,3800,3800,3800,0
|
|
20240723,183100,209090450,3800,3800,3800,3800,0
|
|
20240723,183000,209090450,3800,3800,3800,3800,0
|
|
20240723,182900,209090450,3800,3800,3800,3800,0
|
|
20240723,182800,209090450,3800,3800,3800,3800,0
|
|
20240723,182700,209090450,3800,3800,3800,3800,0
|
|
20240723,182600,209090450,3800,3800,3800,3800,0
|
|
20240723,182500,209090450,3800,3800,3800,3800,0
|
|
20240723,182400,209090450,3800,3800,3800,3800,0
|
|
20240723,182300,209090450,3800,3800,3800,3800,0
|
|
20240723,182200,209090450,3800,3800,3800,3800,0
|
|
20240723,182100,209090450,3800,3800,3800,3800,0
|
|
20240723,182000,209090450,3800,3800,3800,3800,0
|
|
20240723,181900,209090450,3800,3800,3800,3800,0
|
|
20240723,181800,209090450,3800,3800,3800,3800,0
|
|
20240723,181700,209090450,3800,3800,3800,3800,0
|
|
20240723,181600,209090450,3800,3800,3800,3800,0
|
|
20240723,181500,209090450,3800,3800,3800,3800,0
|
|
20240723,181400,209090450,3800,3800,3800,3800,2136
|
|
20240723,181300,209090450,3800,3800,3800,3800,0
|
|
20240723,181200,209090450,3800,3800,3800,3800,0
|
|
20240723,181100,209090450,3800,3800,3800,3800,0
|
|
20240723,181000,209090450,3800,3800,3800,3800,0
|
|
20240723,180900,209090450,3800,3800,3800,3800,0
|
|
20240723,180800,209090450,3800,3800,3800,3800,0
|
|
20240723,180700,209090450,3800,3800,3800,3800,0
|
|
20240723,180600,209090450,3800,3800,3800,3800,0
|
|
20240723,180500,209090450,3800,3800,3800,3800,0
|
|
20240723,180400,209090450,3800,3800,3800,3800,0
|
|
20240723,180300,209090450,3800,3800,3800,3800,0
|
|
20240723,180200,209090450,3800,3800,3800,3800,0
|
|
20240723,180100,209090450,3800,3800,3800,3800,0
|
|
20240723,180000,209090450,3800,3800,3800,3800,0
|
|
20240723,175900,209090450,3800,3800,3800,3800,0
|
|
20240723,175800,209090450,3800,3800,3800,3800,0
|
|
20240723,175700,209090450,3800,3800,3800,3800,0
|
|
20240723,175600,209090450,3800,3800,3800,3800,0
|
|
20240723,175500,209090450,3800,3800,3800,3800,0
|
|
20240723,175400,209090450,3800,3800,3800,3800,0
|
|
20240723,175300,209090450,3800,3800,3800,3800,0
|
|
20240723,175200,209090450,3800,3800,3800,3800,0
|
|
20240723,175100,209090450,3800,3800,3800,3800,0
|
|
20240723,175000,209090450,3800,3800,3800,3800,0
|
|
20240723,174900,209090450,3800,3800,3800,3800,0
|
|
20240723,174800,209090450,3800,3800,3800,3800,0
|
|
20240723,174700,209090450,3800,3800,3800,3800,0
|
|
20240723,174600,209090450,3800,3800,3800,3800,0
|
|
20240723,174500,209090450,3800,3800,3800,3800,0
|
|
20240723,174400,209090450,3800,3800,3800,3800,2136
|
|
20240723,174300,209090450,3800,3800,3800,3800,0
|
|
20240723,174200,209090450,3800,3800,3800,3800,0
|
|
20240723,174100,209090450,3800,3800,3800,3800,0
|
|
20240723,174000,209090450,3800,3800,3800,3800,0
|
|
20240723,173900,209090450,3800,3800,3800,3800,0
|
|
20240723,173800,209090450,3800,3800,3800,3800,0
|
|
20240723,173700,209090450,3800,3800,3800,3800,0
|
|
20240723,173600,209090450,3800,3800,3800,3800,0
|
|
20240723,173500,209090450,3800,3800,3800,3800,0
|
|
20240723,173400,209090450,3800,3800,3800,3800,0
|
|
20240723,173300,209090450,3800,3800,3800,3800,0
|
|
20240723,173200,209090450,3800,3800,3800,3800,0
|
|
20240723,173100,209090450,3800,3800,3800,3800,0
|
|
20240723,173000,209090450,3800,3800,3800,3800,0
|
|
20240723,172900,209090450,3800,3800,3800,3800,0
|
|
20240723,172800,209090450,3800,3800,3800,3800,0
|
|
20240723,172700,209090450,3800,3800,3800,3800,0
|
|
20240723,172600,209090450,3800,3800,3800,3800,0
|
|
20240723,172500,209090450,3800,3800,3800,3800,0
|
|
20240723,172400,209090450,3800,3800,3800,3800,0
|
|
20240723,172300,209090450,3800,3800,3800,3800,0
|
|
20240723,172200,209090450,3800,3800,3800,3800,0
|
|
20240723,172100,209090450,3800,3800,3800,3800,0
|
|
20240723,172000,209090450,3800,3800,3800,3800,0
|
|
20240723,171900,209090450,3800,3800,3800,3800,0
|
|
20240723,171800,209090450,3800,3800,3800,3800,0
|
|
20240723,171700,209090450,3800,3800,3800,3800,0
|
|
20240723,171600,209090450,3800,3800,3800,3800,0
|
|
20240723,171500,209090450,3800,3800,3800,3800,0
|
|
20240723,171400,209090450,3800,3800,3800,3800,2136
|
|
20240723,171300,209090450,3800,3800,3800,3800,0
|
|
20240723,171200,209090450,3800,3800,3800,3800,0
|
|
20240723,171100,209090450,3800,3800,3800,3800,0
|
|
20240723,171000,209090450,3800,3800,3800,3800,0
|
|
20240723,170900,209090450,3800,3800,3800,3800,0
|
|
20240723,170800,209090450,3800,3800,3800,3800,0
|
|
20240723,170700,209090450,3800,3800,3800,3800,0
|
|
20240723,170600,209090450,3800,3800,3800,3800,0
|
|
20240723,170500,209090450,3800,3800,3800,3800,0
|
|
20240723,170400,209090450,3800,3800,3800,3800,0
|
|
20240723,170300,209090450,3800,3800,3800,3800,0
|
|
20240723,170200,209090450,3800,3800,3800,3800,0
|
|
20240723,170100,209090450,3800,3800,3800,3800,0
|
|
20240723,170000,209090450,3800,3800,3800,3800,0
|
|
20240723,165900,209090450,3800,3800,3800,3800,0
|
|
20240723,165800,209090450,3800,3800,3800,3800,0
|
|
20240723,165700,209090450,3800,3800,3800,3800,0
|
|
20240723,165600,209090450,3800,3800,3800,3800,0
|
|
20240723,165500,209090450,3800,3800,3800,3800,0
|
|
20240723,165400,209090450,3800,3800,3800,3800,0
|
|
20240723,165300,209090450,3800,3800,3800,3800,0
|
|
20240723,165200,209090450,3800,3800,3800,3800,0
|
|
20240723,165100,209090450,3800,3800,3800,3800,0
|
|
20240723,165000,209090450,3800,3800,3800,3800,0
|
|
20240723,164900,209090450,3800,3800,3800,3800,0
|
|
20240723,164800,209090450,3800,3800,3800,3800,0
|
|
20240723,164700,209090450,3800,3800,3800,3800,0
|
|
20240723,164600,209090450,3800,3800,3800,3800,0
|
|
20240723,164500,209090450,3800,3800,3800,3800,0
|
|
20240723,164400,209090450,3800,3800,3800,3800,2136
|
|
20240723,164300,209090450,3800,3800,3800,3800,0
|
|
20240723,164200,209090450,3800,3800,3800,3800,0
|
|
20240723,164100,209090450,3800,3800,3800,3800,0
|
|
20240723,164000,209090450,3800,3800,3800,3800,0
|
|
20240723,163900,209090450,3800,3800,3800,3800,0
|
|
20240723,163800,209090450,3800,3800,3800,3800,0
|
|
20240723,163700,209090450,3800,3800,3800,3800,0
|
|
20240723,163600,209090450,3800,3800,3800,3800,0
|
|
20240723,163500,209090450,3800,3800,3800,3800,0
|
|
20240723,163400,209090450,3800,3800,3800,3800,0
|
|
20240723,163300,209090450,3800,3800,3800,3800,0
|
|
20240723,163200,209090450,3800,3800,3800,3800,0
|
|
20240723,163100,209090450,3800,3800,3800,3800,0
|
|
20240723,163000,209090450,3800,3800,3800,3800,0
|
|
20240723,162900,209090450,3800,3800,3800,3800,0
|
|
20240723,162800,209090450,3800,3800,3800,3800,0
|
|
20240723,162700,209090450,3800,3800,3800,3800,0
|
|
20240723,162600,209090450,3800,3800,3800,3800,0
|
|
20240723,162500,209090450,3800,3800,3800,3800,0
|
|
20240723,162400,209090450,3800,3800,3800,3800,0
|
|
20240723,162300,209090450,3800,3800,3800,3800,0
|
|
20240723,162200,209090450,3800,3800,3800,3800,0
|
|
20240723,162100,209090450,3800,3800,3800,3800,0
|
|
20240723,162000,209090450,3800,3800,3800,3800,0
|
|
20240723,161900,209090450,3800,3800,3800,3800,0
|
|
20240723,161800,209090450,3800,3800,3800,3800,0
|
|
20240723,161700,209090450,3800,3800,3800,3800,0
|
|
20240723,161600,209090450,3800,3800,3800,3800,0
|
|
20240723,161500,209090450,3800,3800,3800,3800,0
|
|
20240723,161400,209090450,3800,3800,3800,3800,2136
|
|
20240723,161300,209090450,3800,3800,3800,3800,0
|
|
20240723,161200,209090450,3800,3800,3800,3800,0
|
|
20240723,161100,209090450,3800,3800,3800,3800,0
|
|
20240723,161000,209090450,3800,3800,3800,3800,0
|
|
20240723,160900,209090450,3800,3800,3800,3800,0
|
|
20240723,160800,209090450,3800,3800,3800,3800,0
|
|
20240723,160700,209090450,3800,3800,3800,3800,0
|
|
20240723,160600,209090450,3800,3800,3800,3800,0
|
|
20240723,160500,209090450,3800,3800,3800,3800,0
|
|
20240723,160400,209090450,3800,3800,3800,3800,0
|
|
20240723,160300,209090450,3800,3800,3800,3800,0
|
|
20240723,160200,209090450,3800,3800,3800,3800,0
|
|
20240723,160100,209090450,3800,3800,3800,3800,0
|
|
20240723,160000,209090450,3800,3800,3800,3800,0
|
|
20240723,155900,209090450,3800,3800,3800,3800,0
|
|
20240723,155800,209090450,3800,3800,3800,3800,0
|
|
20240723,155700,209090450,3800,3800,3800,3800,0
|
|
20240723,155600,209090450,3800,3800,3800,3800,0
|
|
20240723,155500,209090450,3800,3800,3800,3800,0
|
|
20240723,155400,209090450,3800,3800,3800,3800,0
|
|
20240723,155300,209090450,3800,3800,3800,3800,0
|
|
20240723,155200,209090450,3800,3800,3800,3800,0
|
|
20240723,155100,209090450,3800,3800,3800,3800,0
|
|
20240723,155000,209090450,3800,3800,3800,3800,0
|
|
20240723,154900,209090450,3800,3800,3800,3800,0
|
|
20240723,154800,209090450,3800,3800,3800,3800,0
|
|
20240723,154700,209090450,3800,3800,3800,3800,0
|
|
20240723,154600,209090450,3800,3800,3800,3800,0
|
|
20240723,154500,209090450,3800,3800,3800,3800,0
|
|
20240723,154400,209090450,3800,3800,3800,3800,2136
|
|
20240723,154300,209090450,3800,3800,3800,3800,0
|
|
20240723,154200,209090450,3800,3800,3800,3800,0
|
|
20240723,154100,209090450,3800,3800,3800,3800,0
|
|
20240723,154000,209090450,3800,3800,3800,3800,0
|
|
20240723,153900,209090450,3800,3800,3800,3800,0
|
|
20240723,153800,209090450,3800,3800,3800,3800,0
|
|
20240723,153700,209090450,3800,3800,3800,3800,0
|
|
20240723,153600,209090450,3800,3800,3800,3800,0
|
|
20240723,153500,209090450,3800,3800,3800,3800,0
|
|
20240723,153400,209090450,3800,3800,3800,3800,0
|
|
20240723,153300,209090450,3800,3800,3800,3800,0
|
|
20240723,153200,209090450,3800,3800,3800,3800,0
|
|
20240723,153100,209090450,3800,3800,3800,3800,0
|
|
20240723,153000,209090450,3800,3800,3800,3800,2136
|
|
20240723,152900,200973650,3790,3790,3790,3790,0
|
|
20240723,152800,200973650,3790,3790,3790,3790,0
|
|
20240723,152700,200973650,3790,3790,3790,3790,0
|
|
20240723,152600,200973650,3790,3790,3790,3790,0
|
|
20240723,152500,200973650,3790,3790,3790,3790,0
|
|
20240723,152400,200973650,3790,3790,3790,3790,0
|
|
20240723,152300,200973650,3790,3790,3790,3790,0
|
|
20240723,152200,200973650,3790,3790,3790,3790,0
|
|
20240723,152100,200973650,3790,3790,3790,3790,0
|
|
20240723,152000,200973650,3790,3790,3790,3790,0
|
|
20240723,151900,200973650,3790,3810,3810,3790,4
|
|
20240723,151800,200958470,3790,3790,3790,3790,0
|
|
20240723,151700,200958470,3790,3790,3790,3790,100
|
|
20240723,151600,200579470,3810,3790,3810,3790,3
|
|
20240723,151500,200568080,3790,3815,3815,3790,46
|
|
20240723,151400,200392615,3815,3815,3815,3815,183
|
|
20240723,151300,199694470,3815,3815,3815,3815,30
|
|
20240723,151200,199580020,3815,3815,3815,3815,0
|
|
20240723,151100,199580020,3815,3815,3815,3815,10
|
|
20240723,151000,199541870,3790,3790,3790,3790,1
|
|
20240723,150900,199538080,3810,3790,3810,3790,3224
|
|
20240723,150800,187261885,3790,3790,3790,3790,500
|
|
20240723,150700,185366885,3810,3810,3810,3810,1
|
|
20240723,150600,185363075,3790,3790,3790,3790,1135
|
|
20240723,150500,181061425,3790,3790,3790,3790,0
|
|
20240723,150400,181061425,3790,3790,3790,3790,0
|
|
20240723,150300,181061425,3790,3780,3790,3780,1232
|
|
20240723,150200,176404455,3790,3790,3790,3790,0
|
|
20240723,150100,176404455,3790,3790,3790,3790,0
|
|
20240723,150000,176404455,3790,3790,3790,3790,0
|
|
20240723,145900,176404455,3790,3790,3790,3780,4
|
|
20240723,145800,176389315,3780,3780,3780,3780,25
|
|
20240723,145700,176294815,3790,3790,3790,3790,0
|
|
20240723,145600,176294815,3790,3790,3790,3790,10
|
|
20240723,145500,176256915,3790,3790,3790,3790,0
|
|
20240723,145400,176256915,3790,3790,3790,3790,0
|
|
20240723,145300,176256915,3790,3790,3790,3790,0
|
|
20240723,145200,176256915,3790,3790,3790,3790,0
|
|
20240723,145100,176256915,3790,3790,3790,3790,2
|
|
20240723,145000,176249335,3785,3780,3785,3780,702
|
|
20240723,144900,173592275,3785,3785,3785,3785,982
|
|
20240723,144800,169875405,3790,3790,3790,3790,0
|
|
20240723,144700,169875405,3790,3790,3790,3790,1
|
|
20240723,144600,169871615,3785,3785,3785,3785,0
|
|
20240723,144500,169871615,3785,3785,3785,3785,0
|
|
20240723,144400,169871615,3785,3785,3785,3785,1
|
|
20240723,144300,169867830,3790,3790,3790,3790,0
|
|
20240723,144200,169867830,3790,3790,3790,3790,0
|
|
20240723,144100,169867830,3790,3790,3790,3790,1
|
|
20240723,144000,169864040,3785,3785,3785,3785,400
|
|
20240723,143900,168350040,3785,3785,3785,3785,1
|
|
20240723,143800,168346255,3790,3785,3790,3785,3
|
|
20240723,143700,168334895,3780,3780,3780,3780,0
|
|
20240723,143600,168334895,3780,3780,3780,3780,0
|
|
20240723,143500,168334895,3780,3780,3780,3780,0
|
|
20240723,143400,168334895,3780,3780,3780,3780,0
|
|
20240723,143300,168334895,3780,3780,3780,3780,0
|
|
20240723,143200,168334895,3780,3780,3780,3780,0
|
|
20240723,143100,168334895,3780,3795,3795,3780,11
|
|
20240723,143000,168293165,3780,3780,3780,3780,0
|
|
20240723,142900,168293165,3780,3780,3780,3780,400
|
|
20240723,142800,166781165,3780,3785,3785,3780,936
|
|
20240723,142700,163239995,3785,3785,3785,3785,0
|
|
20240723,142600,163239995,3785,3785,3785,3785,485
|
|
20240723,142500,161404270,3795,3785,3795,3785,35
|
|
20240723,142400,161271645,3785,3785,3785,3785,21
|
|
20240723,142300,161192160,3800,3800,3800,3800,0
|
|
20240723,142200,161192160,3800,3800,3800,3800,0
|
|
20240723,142100,161192160,3800,3800,3800,3800,0
|
|
20240723,142000,161192160,3800,3800,3800,3800,1
|
|
20240723,141900,161188360,3785,3785,3785,3785,0
|
|
20240723,141800,161188360,3785,3785,3785,3785,1
|
|
20240723,141700,161184575,3800,3800,3800,3800,0
|
|
20240723,141600,161184575,3800,3800,3800,3800,0
|
|
20240723,141500,161184575,3800,3800,3800,3800,12
|
|
20240723,141400,161138975,3800,3800,3800,3800,0
|
|
20240723,141300,161138975,3800,3800,3800,3800,0
|
|
20240723,141200,161138975,3800,3800,3800,3800,0
|
|
20240723,141100,161138975,3800,3800,3800,3800,2
|
|
20240723,141000,161131375,3785,3790,3790,3785,534
|
|
20240723,140900,159108255,3785,3785,3785,3785,0
|
|
20240723,140800,159108255,3785,3785,3785,3785,215
|
|
20240723,140700,158294480,3785,3785,3785,3785,0
|
|
20240723,140600,158294480,3785,3785,3785,3785,0
|
|
20240723,140500,158294480,3785,3785,3785,3785,0
|
|
20240723,140400,158294480,3785,3785,3785,3785,0
|
|
20240723,140300,158294480,3785,3785,3785,3785,0
|
|
20240723,140200,158294480,3785,3785,3785,3785,1
|
|
20240723,140100,158290695,3790,3790,3790,3790,0
|
|
20240723,140000,158290695,3790,3790,3790,3790,0
|
|
20240723,135900,158290695,3790,3790,3790,3790,23
|
|
20240723,135800,158203525,3785,3785,3785,3785,3
|
|
20240723,135700,158192170,3780,3780,3780,3780,0
|
|
20240723,135600,158192170,3780,3780,3780,3780,11
|
|
20240723,135500,158150590,3790,3790,3790,3790,0
|
|
20240723,135400,158150590,3790,3790,3790,3790,0
|
|
20240723,135300,158150590,3790,3790,3790,3790,0
|
|
20240723,135200,158150590,3790,3790,3790,3790,3
|
|
20240723,135100,158139220,3790,3790,3790,3790,0
|
|
20240723,135000,158139220,3790,3790,3790,3790,0
|
|
20240723,134900,158139220,3790,3790,3790,3790,0
|
|
20240723,134800,158139220,3790,3790,3790,3790,0
|
|
20240723,134700,158139220,3790,3790,3790,3790,0
|
|
20240723,134600,158139220,3790,3790,3790,3790,0
|
|
20240723,134500,158139220,3790,3790,3790,3790,2
|
|
20240723,134400,158131640,3780,3780,3780,3780,1
|
|
20240723,134300,158127860,3780,3780,3780,3780,0
|
|
20240723,134200,158127860,3780,3780,3780,3780,1
|
|
20240723,134100,158124080,3790,3790,3790,3790,0
|
|
20240723,134000,158124080,3790,3790,3790,3790,0
|
|
20240723,133900,158124080,3790,3790,3790,3790,0
|
|
20240723,133800,158124080,3790,3790,3790,3790,0
|
|
20240723,133700,158124080,3790,3790,3790,3790,0
|
|
20240723,133600,158124080,3790,3790,3790,3790,0
|
|
20240723,133500,158124080,3790,3790,3790,3790,0
|
|
20240723,133400,158124080,3790,3790,3790,3790,0
|
|
20240723,133300,158124080,3790,3790,3790,3790,0
|
|
20240723,133200,158124080,3790,3790,3790,3790,0
|
|
20240723,133100,158124080,3790,3790,3790,3790,0
|
|
20240723,133000,158124080,3790,3790,3790,3790,0
|
|
20240723,132900,158124080,3790,3790,3790,3790,0
|
|
20240723,132800,158124080,3790,3790,3790,3790,0
|
|
20240723,132700,158124080,3790,3790,3790,3790,1
|
|
20240723,132600,158120290,3780,3780,3780,3780,0
|
|
20240723,132500,158120290,3780,3780,3780,3780,0
|
|
20240723,132400,158120290,3780,3780,3780,3780,1
|
|
20240723,132300,158116510,3785,3785,3785,3785,0
|
|
20240723,132200,158116510,3785,3785,3785,3785,0
|
|
20240723,132100,158116510,3785,3790,3790,3785,2
|
|
20240723,132000,158108935,3775,3775,3775,3775,0
|
|
20240723,131900,158108935,3775,3775,3775,3775,0
|
|
20240723,131800,158108935,3775,3775,3775,3775,1
|
|
20240723,131700,158105160,3790,3790,3790,3790,1
|
|
20240723,131600,158101370,3775,3775,3775,3775,400
|
|
20240723,131500,156591370,3775,3775,3775,3775,0
|
|
20240723,131400,156591370,3775,3775,3775,3775,150
|
|
20240723,131300,156025120,3775,3775,3775,3775,0
|
|
20240723,131200,156025120,3775,3775,3775,3775,0
|
|
20240723,131100,156025120,3775,3780,3780,3775,400
|
|
20240723,131000,154514620,3775,3775,3775,3775,0
|
|
20240723,130900,154514620,3775,3775,3775,3775,0
|
|
20240723,130800,154514620,3775,3775,3775,3775,0
|
|
20240723,130700,154514620,3775,3775,3775,3775,0
|
|
20240723,130600,154514620,3775,3775,3775,3775,0
|
|
20240723,130500,154514620,3775,3775,3775,3775,0
|
|
20240723,130400,154514620,3775,3775,3775,3775,0
|
|
20240723,130300,154514620,3775,3775,3775,3775,0
|
|
20240723,130200,154514620,3775,3775,3775,3775,8
|
|
20240723,130100,154484420,3790,3790,3790,3790,0
|
|
20240723,130000,154484420,3790,3775,3790,3775,2
|
|
20240723,125900,154476855,3775,3775,3775,3775,0
|
|
20240723,125800,154476855,3775,3775,3775,3775,0
|
|
20240723,125700,154476855,3775,3775,3775,3775,0
|
|
20240723,125600,154476855,3775,3775,3775,3775,0
|
|
20240723,125500,154476855,3775,3775,3775,3775,0
|
|
20240723,125400,154476855,3775,3775,3775,3775,0
|
|
20240723,125300,154476855,3775,3775,3775,3775,0
|
|
20240723,125200,154476855,3775,3775,3775,3775,0
|
|
20240723,125100,154476855,3775,3775,3775,3775,0
|
|
20240723,125000,154476855,3775,3775,3775,3775,1
|
|
20240723,124900,154473080,3790,3775,3790,3775,46
|
|
20240723,124800,154299400,3775,3775,3775,3775,208
|
|
20240723,124700,153514200,3775,3775,3775,3775,162
|
|
20240723,124600,152902650,3790,3790,3790,3790,1
|
|
20240723,124500,152898860,3790,3775,3790,3775,4
|
|
20240723,124400,152883715,3775,3775,3775,3775,0
|
|
20240723,124300,152883715,3775,3775,3775,3775,1
|
|
20240723,124200,152879940,3790,3790,3790,3790,0
|
|
20240723,124100,152879940,3790,3790,3790,3790,0
|
|
20240723,124000,152879940,3790,3790,3790,3790,0
|
|
20240723,123900,152879940,3790,3790,3790,3790,0
|
|
20240723,123800,152879940,3790,3790,3790,3790,0
|
|
20240723,123700,152879940,3790,3790,3790,3790,8
|
|
20240723,123600,152849620,3785,3785,3785,3785,142
|
|
20240723,123500,152312150,3785,3785,3785,3785,0
|
|
20240723,123400,152312150,3785,3785,3785,3785,50
|
|
20240723,123300,152122900,3770,3770,3770,3770,0
|
|
20240723,123200,152122900,3770,3780,3785,3770,240
|
|
20240723,123100,151215570,3780,3780,3780,3780,104
|
|
20240723,123000,150822450,3780,3780,3780,3780,1
|
|
20240723,122900,150818670,3770,3770,3770,3770,250
|
|
20240723,122800,149876170,3785,3785,3785,3785,0
|
|
20240723,122700,149876170,3785,3785,3785,3785,0
|
|
20240723,122600,149876170,3785,3785,3785,3785,0
|
|
20240723,122500,149876170,3785,3785,3785,3785,0
|
|
20240723,122400,149876170,3785,3785,3785,3785,0
|
|
20240723,122300,149876170,3785,3785,3785,3785,0
|
|
20240723,122200,149876170,3785,3785,3785,3785,0
|
|
20240723,122100,149876170,3785,3780,3785,3780,3
|
|
20240723,122000,149864825,3785,3785,3785,3785,5
|
|
20240723,121900,149845900,3770,3770,3770,3770,280
|
|
20240723,121800,148790300,3770,3770,3770,3770,0
|
|
20240723,121700,148790300,3770,3780,3790,3770,624
|
|
20240723,121600,146434925,3790,3790,3790,3790,0
|
|
20240723,121500,146434925,3790,3790,3790,3790,0
|
|
20240723,121400,146434925,3790,3790,3790,3790,0
|
|
20240723,121300,146434925,3790,3790,3790,3790,26
|
|
20240723,121200,146336385,3780,3780,3780,3780,0
|
|
20240723,121100,146336385,3780,3780,3780,3780,27
|
|
20240723,121000,146234325,3780,3780,3780,3780,79
|
|
20240723,120900,145935705,3780,3780,3780,3780,0
|
|
20240723,120800,145935705,3780,3780,3780,3780,100
|
|
20240723,120700,145557705,3780,3780,3780,3780,0
|
|
20240723,120600,145557705,3780,3780,3780,3780,0
|
|
20240723,120500,145557705,3780,3785,3785,3780,1246
|
|
20240723,120400,140847325,3780,3780,3780,3780,0
|
|
20240723,120300,140847325,3780,3780,3780,3780,0
|
|
20240723,120200,140847325,3780,3780,3780,3780,0
|
|
20240723,120100,140847325,3780,3780,3780,3780,0
|
|
20240723,120000,140847325,3780,3780,3780,3780,0
|
|
20240723,115900,140847325,3780,3780,3780,3780,0
|
|
20240723,115800,140847325,3780,3780,3780,3780,57
|
|
20240723,115700,140631865,3780,3780,3780,3780,0
|
|
20240723,115600,140631865,3780,3780,3780,3780,0
|
|
20240723,115500,140631865,3780,3780,3780,3780,0
|
|
20240723,115400,140631865,3780,3780,3780,3780,1
|
|
20240723,115300,140628085,3800,3785,3800,3785,47
|
|
20240723,115200,140450145,3785,3785,3785,3785,0
|
|
20240723,115100,140450145,3785,3785,3785,3785,0
|
|
20240723,115000,140450145,3785,3785,3785,3785,0
|
|
20240723,114900,140450145,3785,3795,3795,3785,400
|
|
20240723,114800,138935695,3790,3790,3790,3790,0
|
|
20240723,114700,138935695,3790,3815,3820,3790,21
|
|
20240723,114600,138855575,3810,3795,3810,3780,641
|
|
20240723,114500,136423125,3795,3795,3795,3795,382
|
|
20240723,114400,134973435,3795,3795,3795,3795,20
|
|
20240723,114300,134897535,3795,3795,3795,3795,0
|
|
20240723,114200,134897535,3795,3795,3795,3795,0
|
|
20240723,114100,134897535,3795,3795,3795,3795,0
|
|
20240723,114000,134897535,3795,3795,3795,3795,0
|
|
20240723,113900,134897535,3795,3795,3795,3795,0
|
|
20240723,113800,134897535,3795,3795,3795,3795,0
|
|
20240723,113700,134897535,3795,3795,3795,3795,0
|
|
20240723,113600,134897535,3795,3795,3795,3795,0
|
|
20240723,113500,134897535,3795,3795,3795,3795,0
|
|
20240723,113400,134897535,3795,3795,3795,3795,0
|
|
20240723,113300,134897535,3795,3795,3795,3795,0
|
|
20240723,113200,134897535,3795,3795,3795,3795,1
|
|
20240723,113100,134893740,3795,3785,3795,3785,201
|
|
20240723,113000,134132945,3795,3785,3795,3785,41
|
|
20240723,112900,133977750,3785,3785,3785,3785,1425
|
|
20240723,112800,128584125,3795,3795,3795,3795,0
|
|
20240723,112700,128584125,3795,3785,3795,3785,78
|
|
20240723,112600,128288885,3795,3795,3795,3795,0
|
|
20240723,112500,128288885,3795,3795,3795,3795,1
|
|
20240723,112400,128285090,3795,3795,3795,3785,38
|
|
20240723,112300,128140900,3795,3790,3795,3790,52
|
|
20240723,112200,127943815,3790,3790,3790,3790,89
|
|
20240723,112100,127606505,3795,3795,3795,3795,0
|
|
20240723,112000,127606505,3795,3795,3795,3795,1
|
|
20240723,111900,127602710,3800,3800,3800,3800,0
|
|
20240723,111800,127602710,3800,3800,3800,3800,0
|
|
20240723,111700,127602710,3800,3800,3800,3800,0
|
|
20240723,111600,127602710,3800,3800,3800,3800,0
|
|
20240723,111500,127602710,3800,3800,3800,3800,0
|
|
20240723,111400,127602710,3800,3800,3800,3800,0
|
|
20240723,111300,127602710,3800,3790,3800,3790,111
|
|
20240723,111200,127182010,3800,3800,3800,3800,0
|
|
20240723,111100,127182010,3800,3800,3800,3800,0
|
|
20240723,111000,127182010,3800,3800,3800,3800,0
|
|
20240723,110900,127182010,3800,3800,3800,3800,0
|
|
20240723,110800,127182010,3800,3800,3800,3800,0
|
|
20240723,110700,127182010,3800,3800,3800,3800,0
|
|
20240723,110600,127182010,3800,3800,3800,3800,1
|
|
20240723,110500,127178210,3805,3805,3805,3805,0
|
|
20240723,110400,127178210,3805,3805,3805,3805,0
|
|
20240723,110300,127178210,3805,3805,3805,3805,0
|
|
20240723,110200,127178210,3805,3805,3805,3805,0
|
|
20240723,110100,127178210,3805,3805,3805,3805,0
|
|
20240723,110000,127178210,3805,3805,3805,3805,0
|
|
20240723,105900,127178210,3805,3805,3805,3805,0
|
|
20240723,105800,127178210,3805,3805,3805,3805,0
|
|
20240723,105700,127178210,3805,3805,3805,3805,0
|
|
20240723,105600,127178210,3805,3805,3805,3805,0
|
|
20240723,105500,127178210,3805,3785,3805,3785,6
|
|
20240723,105400,127155415,3800,3800,3800,3800,0
|
|
20240723,105300,127155415,3800,3800,3800,3800,1
|
|
20240723,105200,127151615,3800,3800,3800,3800,0
|
|
20240723,105100,127151615,3800,3800,3800,3800,0
|
|
20240723,105000,127151615,3800,3800,3800,3800,0
|
|
20240723,104900,127151615,3800,3800,3800,3800,1
|
|
20240723,104800,127147815,3780,3780,3780,3780,1
|
|
20240723,104700,127144035,3800,3785,3800,3785,340
|
|
20240723,104600,125857090,3785,3785,3785,3785,0
|
|
20240723,104500,125857090,3785,3785,3785,3785,0
|
|
20240723,104400,125857090,3785,3785,3785,3765,1111
|
|
20240723,104300,121664780,3785,3785,3785,3785,77
|
|
20240723,104200,121373335,3785,3790,3790,3785,420
|
|
20240723,104100,119781540,3790,3790,3790,3790,0
|
|
20240723,104000,119781540,3790,3790,3790,3790,0
|
|
20240723,103900,119781540,3790,3790,3790,3790,0
|
|
20240723,103800,119781540,3790,3790,3790,3790,239
|
|
20240723,103700,118875730,3790,3800,3800,3790,2
|
|
20240723,103600,118868140,3790,3790,3790,3790,0
|
|
20240723,103500,118868140,3790,3795,3795,3790,9
|
|
20240723,103400,118833990,3795,3795,3795,3795,600
|
|
20240723,103300,116556990,3795,3795,3800,3795,12
|
|
20240723,103200,116511400,3805,3805,3805,3805,0
|
|
20240723,103100,116511400,3805,3805,3805,3805,0
|
|
20240723,103000,116511400,3805,3805,3805,3805,3
|
|
20240723,102900,116499985,3795,3795,3795,3795,1
|
|
20240723,102800,116496190,3805,3805,3805,3805,0
|
|
20240723,102700,116496190,3805,3805,3805,3805,3
|
|
20240723,102600,116484775,3790,3790,3790,3790,0
|
|
20240723,102500,116484775,3790,3790,3790,3790,0
|
|
20240723,102400,116484775,3790,3795,3795,3790,7
|
|
20240723,102300,116458215,3805,3805,3805,3805,0
|
|
20240723,102200,116458215,3805,3805,3805,3805,2
|
|
20240723,102100,116450605,3795,3795,3795,3795,0
|
|
20240723,102000,116450605,3795,3800,3800,3795,134
|
|
20240723,101900,115941640,3800,3800,3805,3800,53
|
|
20240723,101800,115740235,3805,3805,3805,3805,0
|
|
20240723,101700,115740235,3805,3805,3805,3805,0
|
|
20240723,101600,115740235,3805,3805,3805,3805,10
|
|
20240723,101500,115702185,3810,3810,3810,3810,3
|
|
20240723,101400,115690755,3810,3810,3810,3810,4
|
|
20240723,101300,115675515,3810,3810,3810,3810,0
|
|
20240723,101200,115675515,3810,3805,3810,3805,88
|
|
20240723,101100,115340650,3805,3800,3805,3800,2
|
|
20240723,101000,115333045,3800,3800,3800,3800,0
|
|
20240723,100900,115333045,3800,3795,3800,3795,34
|
|
20240723,100800,115203975,3805,3805,3805,3805,0
|
|
20240723,100700,115203975,3805,3805,3805,3805,0
|
|
20240723,100600,115203975,3805,3805,3805,3805,0
|
|
20240723,100500,115203975,3805,3805,3805,3805,5
|
|
20240723,100400,115184950,3805,3795,3805,3795,302
|
|
20240723,100300,114038840,3805,3805,3805,3805,0
|
|
20240723,100200,114038840,3805,3805,3805,3805,0
|
|
20240723,100100,114038840,3805,3805,3805,3805,0
|
|
20240723,100000,114038840,3805,3805,3805,3805,2
|
|
20240723,095900,114031230,3805,3805,3805,3805,0
|
|
20240723,095800,114031230,3805,3805,3805,3805,1
|
|
20240723,095700,114027425,3810,3810,3810,3810,0
|
|
20240723,095600,114027425,3810,3810,3810,3810,0
|
|
20240723,095500,114027425,3810,3810,3810,3810,13
|
|
20240723,095400,113977895,3810,3790,3810,3790,40
|
|
20240723,095300,113826275,3815,3815,3815,3815,1
|
|
20240723,095200,113822460,3790,3790,3790,3790,903
|
|
20240723,095100,110400090,3820,3790,3820,3790,3
|
|
20240723,095000,110388665,3820,3790,3820,3790,6
|
|
20240723,094900,110365820,3790,3790,3790,3790,1
|
|
20240723,094800,110362030,3825,3820,3825,3820,50
|
|
20240723,094700,110170820,3790,3815,3815,3790,2197
|
|
20240723,094600,101839115,3820,3820,3820,3820,2
|
|
20240723,094500,101831475,3815,3790,3815,3790,81
|
|
20240723,094400,101522485,3810,3810,3810,3810,2038
|
|
20240723,094300,93757705,3790,3795,3795,3790,2
|
|
20240723,094200,93750120,3790,3790,3790,3790,0
|
|
20240723,094100,93750120,3790,3790,3790,3790,1
|
|
20240723,094000,93746330,3810,3810,3810,3810,30
|
|
20240723,093900,93632030,3795,3795,3795,3795,1000
|
|
20240723,093800,89837030,3795,3805,3805,3795,1320
|
|
20240723,093700,84821540,3805,3805,3805,3805,0
|
|
20240723,093600,84821540,3805,3805,3805,3805,1
|
|
20240723,093500,84817735,3825,3825,3825,3825,10
|
|
20240723,093400,84779485,3805,3815,3825,3805,2018
|
|
20240723,093300,77100635,3815,3815,3815,3815,1
|
|
20240723,093200,77096820,3825,3820,3825,3820,225
|
|
20240723,093100,76237305,3820,3820,3820,3820,10
|
|
20240723,093000,76199105,3815,3820,3820,3815,21
|
|
20240723,092900,76118890,3820,3820,3820,3820,0
|
|
20240723,092800,76118890,3820,3825,3825,3820,228
|
|
20240723,092700,75247570,3825,3830,3830,3825,210
|
|
20240723,092600,74444315,3850,3850,3850,3850,0
|
|
20240723,092500,74444315,3850,3850,3850,3850,0
|
|
20240723,092400,74444315,3850,3850,3850,3850,0
|
|
20240723,092300,74444315,3850,3850,3850,3850,2
|
|
20240723,092200,74436615,3850,3850,3850,3850,0
|
|
20240723,092100,74436615,3850,3850,3850,3850,343
|
|
20240723,092000,73116065,3850,3825,3850,3825,51
|
|
20240723,091900,72919740,3850,3830,3850,3825,53
|
|
20240723,091800,72716805,3850,3850,3850,3850,0
|
|
20240723,091700,72716805,3850,3840,3850,3840,296
|
|
20240723,091600,71580105,3860,3860,3860,3860,0
|
|
20240723,091500,71580105,3860,3860,3860,3860,130
|
|
20240723,091400,71078305,3830,3830,3830,3830,30
|
|
20240723,091300,70963405,3860,3830,3860,3830,4
|
|
20240723,091200,70948055,3860,3820,3860,3820,5232
|
|
20240723,091100,50761600,3860,3830,3860,3805,2446
|
|
20240723,091000,41360880,3820,3820,3820,3820,1
|
|
20240723,090900,41357060,3800,3830,3830,3800,2
|
|
20240723,090800,41349430,3800,3800,3800,3800,9
|
|
20240723,090700,41315230,3800,3815,3830,3800,392
|
|
20240723,090600,39816090,3795,3795,3795,3795,1
|
|
20240723,090500,39812295,3820,3795,3820,3795,71
|
|
20240723,090400,39542825,3820,3825,3825,3795,6
|
|
20240723,090300,39519970,3825,3795,3825,3795,2
|
|
20240723,090200,39512350,3830,3790,3830,3790,33
|
|
20240723,090100,39386880,3790,3825,3825,3790,807
|
|
20240723,090000,36300140,3825,3785,3825,3785,9586
|