678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201500,739201930,3865,3865,3865,3865,2463
|
|
20240723,201400,739201930,3865,3865,3865,3865,0
|
|
20240723,201300,739201930,3865,3865,3865,3865,0
|
|
20240723,201200,739201930,3865,3865,3865,3865,0
|
|
20240723,201100,739201930,3865,3865,3865,3865,0
|
|
20240723,201000,739201930,3865,3865,3865,3865,0
|
|
20240723,200900,739201930,3865,3865,3865,3865,0
|
|
20240723,200800,739201930,3865,3865,3865,3865,0
|
|
20240723,200700,739201930,3865,3865,3865,3865,0
|
|
20240723,200600,739201930,3865,3865,3865,3865,0
|
|
20240723,200500,739201930,3865,3865,3865,3865,0
|
|
20240723,200400,739201930,3865,3865,3865,3865,0
|
|
20240723,200300,739201930,3865,3865,3865,3865,0
|
|
20240723,200200,739201930,3865,3865,3865,3865,0
|
|
20240723,200100,739201930,3865,3865,3865,3865,0
|
|
20240723,200000,739201930,3865,3865,3865,3865,0
|
|
20240723,195900,739201930,3865,3865,3865,3865,0
|
|
20240723,195800,739201930,3865,3865,3865,3865,0
|
|
20240723,195700,739201930,3865,3865,3865,3865,0
|
|
20240723,195600,739201930,3865,3865,3865,3865,0
|
|
20240723,195500,739201930,3865,3865,3865,3865,0
|
|
20240723,195400,739201930,3865,3865,3865,3865,0
|
|
20240723,195300,739201930,3865,3865,3865,3865,0
|
|
20240723,195200,739201930,3865,3865,3865,3865,0
|
|
20240723,195100,739201930,3865,3865,3865,3865,0
|
|
20240723,195000,739201930,3865,3865,3865,3865,0
|
|
20240723,194900,739201930,3865,3865,3865,3865,0
|
|
20240723,194800,739201930,3865,3865,3865,3865,0
|
|
20240723,194700,739201930,3865,3865,3865,3865,0
|
|
20240723,194600,739201930,3865,3865,3865,3865,0
|
|
20240723,194500,739201930,3865,3865,3865,3865,2463
|
|
20240723,194400,739201930,3865,3865,3865,3865,0
|
|
20240723,194300,739201930,3865,3865,3865,3865,0
|
|
20240723,194200,739201930,3865,3865,3865,3865,0
|
|
20240723,194100,739201930,3865,3865,3865,3865,0
|
|
20240723,194000,739201930,3865,3865,3865,3865,0
|
|
20240723,193900,739201930,3865,3865,3865,3865,0
|
|
20240723,193800,739201930,3865,3865,3865,3865,0
|
|
20240723,193700,739201930,3865,3865,3865,3865,0
|
|
20240723,193600,739201930,3865,3865,3865,3865,0
|
|
20240723,193500,739201930,3865,3865,3865,3865,0
|
|
20240723,193400,739201930,3865,3865,3865,3865,0
|
|
20240723,193300,739201930,3865,3865,3865,3865,0
|
|
20240723,193200,739201930,3865,3865,3865,3865,0
|
|
20240723,193100,739201930,3865,3865,3865,3865,0
|
|
20240723,193000,739201930,3865,3865,3865,3865,0
|
|
20240723,192900,739201930,3865,3865,3865,3865,0
|
|
20240723,192800,739201930,3865,3865,3865,3865,0
|
|
20240723,192700,739201930,3865,3865,3865,3865,0
|
|
20240723,192600,739201930,3865,3865,3865,3865,0
|
|
20240723,192500,739201930,3865,3865,3865,3865,0
|
|
20240723,192400,739201930,3865,3865,3865,3865,0
|
|
20240723,192300,739201930,3865,3865,3865,3865,0
|
|
20240723,192200,739201930,3865,3865,3865,3865,0
|
|
20240723,192100,739201930,3865,3865,3865,3865,0
|
|
20240723,192000,739201930,3865,3865,3865,3865,0
|
|
20240723,191900,739201930,3865,3865,3865,3865,0
|
|
20240723,191800,739201930,3865,3865,3865,3865,0
|
|
20240723,191700,739201930,3865,3865,3865,3865,0
|
|
20240723,191600,739201930,3865,3865,3865,3865,0
|
|
20240723,191500,739201930,3865,3865,3865,3865,2463
|
|
20240723,191400,739201930,3865,3865,3865,3865,0
|
|
20240723,191300,739201930,3865,3865,3865,3865,0
|
|
20240723,191200,739201930,3865,3865,3865,3865,0
|
|
20240723,191100,739201930,3865,3865,3865,3865,0
|
|
20240723,191000,739201930,3865,3865,3865,3865,0
|
|
20240723,190900,739201930,3865,3865,3865,3865,0
|
|
20240723,190800,739201930,3865,3865,3865,3865,0
|
|
20240723,190700,739201930,3865,3865,3865,3865,0
|
|
20240723,190600,739201930,3865,3865,3865,3865,0
|
|
20240723,190500,739201930,3865,3865,3865,3865,0
|
|
20240723,190400,739201930,3865,3865,3865,3865,0
|
|
20240723,190300,739201930,3865,3865,3865,3865,0
|
|
20240723,190200,739201930,3865,3865,3865,3865,0
|
|
20240723,190100,739201930,3865,3865,3865,3865,0
|
|
20240723,190000,739201930,3865,3865,3865,3865,0
|
|
20240723,185900,739201930,3865,3865,3865,3865,0
|
|
20240723,185800,739201930,3865,3865,3865,3865,0
|
|
20240723,185700,739201930,3865,3865,3865,3865,0
|
|
20240723,185600,739201930,3865,3865,3865,3865,0
|
|
20240723,185500,739201930,3865,3865,3865,3865,0
|
|
20240723,185400,739201930,3865,3865,3865,3865,0
|
|
20240723,185300,739201930,3865,3865,3865,3865,0
|
|
20240723,185200,739201930,3865,3865,3865,3865,0
|
|
20240723,185100,739201930,3865,3865,3865,3865,0
|
|
20240723,185000,739201930,3865,3865,3865,3865,0
|
|
20240723,184900,739201930,3865,3865,3865,3865,0
|
|
20240723,184800,739201930,3865,3865,3865,3865,0
|
|
20240723,184700,739201930,3865,3865,3865,3865,0
|
|
20240723,184600,739201930,3865,3865,3865,3865,0
|
|
20240723,184500,739201930,3865,3865,3865,3865,2463
|
|
20240723,184400,739201930,3865,3865,3865,3865,0
|
|
20240723,184300,739201930,3865,3865,3865,3865,0
|
|
20240723,184200,739201930,3865,3865,3865,3865,0
|
|
20240723,184100,739201930,3865,3865,3865,3865,0
|
|
20240723,184000,739201930,3865,3865,3865,3865,0
|
|
20240723,183900,739201930,3865,3865,3865,3865,0
|
|
20240723,183800,739201930,3865,3865,3865,3865,0
|
|
20240723,183700,739201930,3865,3865,3865,3865,0
|
|
20240723,183600,739201930,3865,3865,3865,3865,0
|
|
20240723,183500,739201930,3865,3865,3865,3865,0
|
|
20240723,183400,739201930,3865,3865,3865,3865,0
|
|
20240723,183300,739201930,3865,3865,3865,3865,0
|
|
20240723,183200,739201930,3865,3865,3865,3865,0
|
|
20240723,183100,739201930,3865,3865,3865,3865,0
|
|
20240723,183000,739201930,3865,3865,3865,3865,0
|
|
20240723,182900,739201930,3865,3865,3865,3865,0
|
|
20240723,182800,739201930,3865,3865,3865,3865,0
|
|
20240723,182700,739201930,3865,3865,3865,3865,0
|
|
20240723,182600,739201930,3865,3865,3865,3865,0
|
|
20240723,182500,739201930,3865,3865,3865,3865,0
|
|
20240723,182400,739201930,3865,3865,3865,3865,0
|
|
20240723,182300,739201930,3865,3865,3865,3865,0
|
|
20240723,182200,739201930,3865,3865,3865,3865,0
|
|
20240723,182100,739201930,3865,3865,3865,3865,0
|
|
20240723,182000,739201930,3865,3865,3865,3865,0
|
|
20240723,181900,739201930,3865,3865,3865,3865,0
|
|
20240723,181800,739201930,3865,3865,3865,3865,0
|
|
20240723,181700,739201930,3865,3865,3865,3865,0
|
|
20240723,181600,739201930,3865,3865,3865,3865,0
|
|
20240723,181500,739201930,3865,3865,3865,3865,2463
|
|
20240723,181400,739201930,3865,3865,3865,3865,0
|
|
20240723,181300,739201930,3865,3865,3865,3865,0
|
|
20240723,181200,739201930,3865,3865,3865,3865,0
|
|
20240723,181100,739201930,3865,3865,3865,3865,0
|
|
20240723,181000,739201930,3865,3865,3865,3865,0
|
|
20240723,180900,739201930,3865,3865,3865,3865,0
|
|
20240723,180800,739201930,3865,3865,3865,3865,0
|
|
20240723,180700,739201930,3865,3865,3865,3865,0
|
|
20240723,180600,739201930,3865,3865,3865,3865,0
|
|
20240723,180500,739201930,3865,3865,3865,3865,0
|
|
20240723,180400,739201930,3865,3865,3865,3865,0
|
|
20240723,180300,739201930,3865,3865,3865,3865,0
|
|
20240723,180200,739201930,3865,3865,3865,3865,0
|
|
20240723,180100,739201930,3865,3865,3865,3865,0
|
|
20240723,180000,739201930,3865,3865,3865,3865,0
|
|
20240723,175900,739201930,3865,3865,3865,3865,0
|
|
20240723,175800,739201930,3865,3865,3865,3865,0
|
|
20240723,175700,739201930,3865,3865,3865,3865,0
|
|
20240723,175600,739201930,3865,3865,3865,3865,0
|
|
20240723,175500,739201930,3865,3865,3865,3865,0
|
|
20240723,175400,739201930,3865,3865,3865,3865,0
|
|
20240723,175300,739201930,3865,3865,3865,3865,0
|
|
20240723,175200,739201930,3865,3865,3865,3865,0
|
|
20240723,175100,739201930,3865,3865,3865,3865,0
|
|
20240723,175000,739201930,3865,3865,3865,3865,0
|
|
20240723,174900,739201930,3865,3865,3865,3865,0
|
|
20240723,174800,739201930,3865,3865,3865,3865,0
|
|
20240723,174700,739201930,3865,3865,3865,3865,0
|
|
20240723,174600,739201930,3865,3865,3865,3865,0
|
|
20240723,174500,739201930,3865,3865,3865,3865,2463
|
|
20240723,174400,739201930,3865,3865,3865,3865,0
|
|
20240723,174300,739201930,3865,3865,3865,3865,0
|
|
20240723,174200,739201930,3865,3865,3865,3865,0
|
|
20240723,174100,739201930,3865,3865,3865,3865,0
|
|
20240723,174000,739201930,3865,3865,3865,3865,0
|
|
20240723,173900,739201930,3865,3865,3865,3865,0
|
|
20240723,173800,739201930,3865,3865,3865,3865,0
|
|
20240723,173700,739201930,3865,3865,3865,3865,0
|
|
20240723,173600,739201930,3865,3865,3865,3865,0
|
|
20240723,173500,739201930,3865,3865,3865,3865,0
|
|
20240723,173400,739201930,3865,3865,3865,3865,0
|
|
20240723,173300,739201930,3865,3865,3865,3865,0
|
|
20240723,173200,739201930,3865,3865,3865,3865,0
|
|
20240723,173100,739201930,3865,3865,3865,3865,0
|
|
20240723,173000,739201930,3865,3865,3865,3865,0
|
|
20240723,172900,739201930,3865,3865,3865,3865,0
|
|
20240723,172800,739201930,3865,3865,3865,3865,0
|
|
20240723,172700,739201930,3865,3865,3865,3865,0
|
|
20240723,172600,739201930,3865,3865,3865,3865,0
|
|
20240723,172500,739201930,3865,3865,3865,3865,0
|
|
20240723,172400,739201930,3865,3865,3865,3865,0
|
|
20240723,172300,739201930,3865,3865,3865,3865,0
|
|
20240723,172200,739201930,3865,3865,3865,3865,0
|
|
20240723,172100,739201930,3865,3865,3865,3865,0
|
|
20240723,172000,739201930,3865,3865,3865,3865,0
|
|
20240723,171900,739201930,3865,3865,3865,3865,0
|
|
20240723,171800,739201930,3865,3865,3865,3865,0
|
|
20240723,171700,739201930,3865,3865,3865,3865,0
|
|
20240723,171600,739201930,3865,3865,3865,3865,0
|
|
20240723,171500,739201930,3865,3865,3865,3865,2463
|
|
20240723,171400,739201930,3865,3865,3865,3865,0
|
|
20240723,171300,739201930,3865,3865,3865,3865,0
|
|
20240723,171200,739201930,3865,3865,3865,3865,0
|
|
20240723,171100,739201930,3865,3865,3865,3865,0
|
|
20240723,171000,739201930,3865,3865,3865,3865,0
|
|
20240723,170900,739201930,3865,3865,3865,3865,0
|
|
20240723,170800,739201930,3865,3865,3865,3865,0
|
|
20240723,170700,739201930,3865,3865,3865,3865,0
|
|
20240723,170600,739201930,3865,3865,3865,3865,0
|
|
20240723,170500,739201930,3865,3865,3865,3865,0
|
|
20240723,170400,739201930,3865,3865,3865,3865,0
|
|
20240723,170300,739201930,3865,3865,3865,3865,0
|
|
20240723,170200,739201930,3865,3865,3865,3865,0
|
|
20240723,170100,739201930,3865,3865,3865,3865,0
|
|
20240723,170000,739201930,3865,3865,3865,3865,0
|
|
20240723,165900,739201930,3865,3865,3865,3865,0
|
|
20240723,165800,739201930,3865,3865,3865,3865,0
|
|
20240723,165700,739201930,3865,3865,3865,3865,0
|
|
20240723,165600,739201930,3865,3865,3865,3865,0
|
|
20240723,165500,739201930,3865,3865,3865,3865,0
|
|
20240723,165400,739201930,3865,3865,3865,3865,0
|
|
20240723,165300,739201930,3865,3865,3865,3865,0
|
|
20240723,165200,739201930,3865,3865,3865,3865,0
|
|
20240723,165100,739201930,3865,3865,3865,3865,0
|
|
20240723,165000,739201930,3865,3865,3865,3865,0
|
|
20240723,164900,739201930,3865,3865,3865,3865,0
|
|
20240723,164800,739201930,3865,3865,3865,3865,0
|
|
20240723,164700,739201930,3865,3865,3865,3865,0
|
|
20240723,164600,739201930,3865,3865,3865,3865,0
|
|
20240723,164500,739201930,3865,3865,3865,3865,2463
|
|
20240723,164400,739201930,3865,3865,3865,3865,0
|
|
20240723,164300,739201930,3865,3865,3865,3865,0
|
|
20240723,164200,739201930,3865,3865,3865,3865,0
|
|
20240723,164100,739201930,3865,3865,3865,3865,0
|
|
20240723,164000,739201930,3865,3865,3865,3865,0
|
|
20240723,163900,739201930,3865,3865,3865,3865,0
|
|
20240723,163800,739201930,3865,3865,3865,3865,0
|
|
20240723,163700,739201930,3865,3865,3865,3865,0
|
|
20240723,163600,739201930,3865,3865,3865,3865,0
|
|
20240723,163500,739201930,3865,3865,3865,3865,0
|
|
20240723,163400,739201930,3865,3865,3865,3865,0
|
|
20240723,163300,739201930,3865,3865,3865,3865,0
|
|
20240723,163200,739201930,3865,3865,3865,3865,0
|
|
20240723,163100,739201930,3865,3865,3865,3865,0
|
|
20240723,163000,739201930,3865,3865,3865,3865,0
|
|
20240723,162900,739201930,3865,3865,3865,3865,0
|
|
20240723,162800,739201930,3865,3865,3865,3865,0
|
|
20240723,162700,739201930,3865,3865,3865,3865,0
|
|
20240723,162600,739201930,3865,3865,3865,3865,0
|
|
20240723,162500,739201930,3865,3865,3865,3865,0
|
|
20240723,162400,739201930,3865,3865,3865,3865,0
|
|
20240723,162300,739201930,3865,3865,3865,3865,0
|
|
20240723,162200,739201930,3865,3865,3865,3865,0
|
|
20240723,162100,739201930,3865,3865,3865,3865,0
|
|
20240723,162000,739201930,3865,3865,3865,3865,0
|
|
20240723,161900,739201930,3865,3865,3865,3865,0
|
|
20240723,161800,739201930,3865,3865,3865,3865,0
|
|
20240723,161700,739201930,3865,3865,3865,3865,0
|
|
20240723,161600,739201930,3865,3865,3865,3865,0
|
|
20240723,161500,739201930,3865,3865,3865,3865,2463
|
|
20240723,161400,739201930,3865,3865,3865,3865,0
|
|
20240723,161300,739201930,3865,3865,3865,3865,0
|
|
20240723,161200,739201930,3865,3865,3865,3865,0
|
|
20240723,161100,739201930,3865,3865,3865,3865,0
|
|
20240723,161000,739201930,3865,3865,3865,3865,0
|
|
20240723,160900,739201930,3865,3865,3865,3865,0
|
|
20240723,160800,739201930,3865,3865,3865,3865,0
|
|
20240723,160700,739201930,3865,3865,3865,3865,0
|
|
20240723,160600,739201930,3865,3865,3865,3865,0
|
|
20240723,160500,739201930,3865,3865,3865,3865,0
|
|
20240723,160400,739201930,3865,3865,3865,3865,0
|
|
20240723,160300,739201930,3865,3865,3865,3865,0
|
|
20240723,160200,739201930,3865,3865,3865,3865,0
|
|
20240723,160100,739201930,3865,3865,3865,3865,0
|
|
20240723,160000,739201930,3865,3865,3865,3865,0
|
|
20240723,155900,739201930,3865,3865,3865,3865,0
|
|
20240723,155800,739201930,3865,3865,3865,3865,0
|
|
20240723,155700,739201930,3865,3865,3865,3865,0
|
|
20240723,155600,739201930,3865,3865,3865,3865,0
|
|
20240723,155500,739201930,3865,3865,3865,3865,0
|
|
20240723,155400,739201930,3865,3865,3865,3865,0
|
|
20240723,155300,739201930,3865,3865,3865,3865,0
|
|
20240723,155200,739201930,3865,3865,3865,3865,0
|
|
20240723,155100,739201930,3865,3865,3865,3865,0
|
|
20240723,155000,739201930,3865,3865,3865,3865,0
|
|
20240723,154900,739201930,3865,3865,3865,3865,0
|
|
20240723,154800,739201930,3865,3865,3865,3865,0
|
|
20240723,154700,739201930,3865,3865,3865,3865,0
|
|
20240723,154600,739201930,3865,3865,3865,3865,0
|
|
20240723,154500,739201930,3865,3865,3865,3865,2463
|
|
20240723,154400,739201930,3865,3865,3865,3865,0
|
|
20240723,154300,739201930,3865,3865,3865,3865,0
|
|
20240723,154200,739201930,3865,3865,3865,3865,0
|
|
20240723,154100,739201930,3865,3865,3865,3865,0
|
|
20240723,154000,739201930,3865,3865,3865,3865,0
|
|
20240723,153900,739201930,3865,3865,3865,3865,0
|
|
20240723,153800,739201930,3865,3865,3865,3865,0
|
|
20240723,153700,739201930,3865,3865,3865,3865,0
|
|
20240723,153600,739201930,3865,3865,3865,3865,0
|
|
20240723,153500,739201930,3865,3865,3865,3865,0
|
|
20240723,153400,739201930,3865,3865,3865,3865,0
|
|
20240723,153300,739201930,3865,3865,3865,3865,0
|
|
20240723,153200,739201930,3865,3865,3865,3865,0
|
|
20240723,153100,739201930,3865,3865,3865,3865,0
|
|
20240723,153000,739201930,3865,3865,3865,3865,2463
|
|
20240723,152900,729682435,3845,3845,3845,3845,0
|
|
20240723,152800,729682435,3845,3845,3845,3845,0
|
|
20240723,152700,729682435,3845,3845,3845,3845,0
|
|
20240723,152600,729682435,3845,3845,3845,3845,0
|
|
20240723,152500,729682435,3845,3845,3845,3845,0
|
|
20240723,152400,729682435,3845,3845,3845,3845,0
|
|
20240723,152300,729682435,3845,3845,3845,3845,0
|
|
20240723,152200,729682435,3845,3845,3845,3845,0
|
|
20240723,152100,729682435,3845,3845,3845,3845,0
|
|
20240723,152000,729682435,3845,3845,3845,3845,0
|
|
20240723,151900,729682435,3845,3835,3845,3835,146
|
|
20240723,151800,729121670,3840,3835,3840,3835,972
|
|
20240723,151700,725392690,3840,3840,3845,3840,3118
|
|
20240723,151600,713419435,3845,3840,3845,3840,341
|
|
20240723,151500,712108310,3840,3840,3840,3840,5
|
|
20240723,151400,712089110,3840,3840,3845,3840,7
|
|
20240723,151300,712062225,3840,3845,3845,3840,7
|
|
20240723,151200,712035335,3845,3840,3845,3840,63
|
|
20240723,151100,711793130,3840,3840,3845,3840,205
|
|
20240723,151000,711004930,3840,3845,3850,3840,874
|
|
20240723,150900,707645880,3845,3845,3845,3845,315
|
|
20240723,150800,706434705,3845,3845,3845,3845,6
|
|
20240723,150700,706411635,3845,3840,3845,3840,319
|
|
20240723,150600,705185095,3840,3845,3845,3840,1561
|
|
20240723,150500,699183060,3845,3845,3845,3845,7
|
|
20240723,150400,699156145,3845,3850,3855,3845,70
|
|
20240723,150300,698886530,3845,3840,3850,3840,877
|
|
20240723,150200,695514365,3845,3845,3850,3845,22
|
|
20240723,150100,695429770,3845,3845,3845,3840,47
|
|
20240723,150000,695249075,3840,3840,3845,3840,48
|
|
20240723,145900,695064525,3840,3840,3840,3840,6
|
|
20240723,145800,695041485,3840,3840,3850,3840,641
|
|
20240723,145700,692574360,3840,3840,3850,3840,58
|
|
20240723,145600,692351360,3840,3840,3845,3840,239
|
|
20240723,145500,691432425,3840,3845,3845,3840,15
|
|
20240723,145400,691374770,3845,3845,3845,3845,6
|
|
20240723,145300,691351700,3845,3845,3850,3840,353
|
|
20240723,145200,689992775,3845,3840,3850,3840,8
|
|
20240723,145100,689962035,3840,3850,3850,3840,5
|
|
20240723,145000,689942820,3845,3850,3850,3845,482
|
|
20240723,144900,688089520,3845,3845,3845,3845,7
|
|
20240723,144800,688062605,3845,3845,3845,3845,5
|
|
20240723,144700,688043380,3845,3845,3850,3845,506
|
|
20240723,144600,686097805,3845,3845,3845,3845,5
|
|
20240723,144500,686078580,3855,3845,3855,3845,411
|
|
20240723,144400,684494225,3845,3845,3850,3845,8
|
|
20240723,144300,684463460,3845,3845,3845,3845,8
|
|
20240723,144200,684432700,3845,3845,3845,3845,2
|
|
20240723,144100,684425010,3855,3855,3855,3855,1
|
|
20240723,144000,684421155,3845,3845,3845,3845,0
|
|
20240723,143900,684421155,3845,3850,3850,3845,1700
|
|
20240723,143800,677883585,3860,3850,3860,3850,602
|
|
20240723,143700,675565875,3850,3850,3850,3850,1
|
|
20240723,143600,675562025,3860,3860,3860,3860,2
|
|
20240723,143500,675554305,3855,3855,3855,3855,314
|
|
20240723,143400,674343835,3860,3860,3860,3860,0
|
|
20240723,143300,674343835,3860,3860,3860,3860,50
|
|
20240723,143200,674150835,3855,3855,3855,3855,100
|
|
20240723,143100,673765335,3860,3860,3860,3860,0
|
|
20240723,143000,673765335,3860,3860,3860,3860,0
|
|
20240723,142900,673765335,3860,3860,3860,3860,0
|
|
20240723,142800,673765335,3860,3860,3860,3860,0
|
|
20240723,142700,673765335,3860,3860,3860,3860,0
|
|
20240723,142600,673765335,3860,3860,3860,3860,0
|
|
20240723,142500,673765335,3860,3860,3860,3860,0
|
|
20240723,142400,673765335,3860,3860,3860,3860,0
|
|
20240723,142300,673765335,3860,3855,3860,3855,2
|
|
20240723,142200,673757620,3850,3850,3850,3850,91
|
|
20240723,142100,673407270,3860,3860,3860,3860,0
|
|
20240723,142000,673407270,3860,3860,3860,3860,0
|
|
20240723,141900,673407270,3860,3860,3860,3860,0
|
|
20240723,141800,673407270,3860,3860,3860,3860,0
|
|
20240723,141700,673407270,3860,3860,3860,3860,0
|
|
20240723,141600,673407270,3860,3855,3860,3855,2
|
|
20240723,141500,673399555,3850,3850,3850,3850,0
|
|
20240723,141400,673399555,3850,3850,3850,3850,255
|
|
20240723,141300,672417805,3850,3850,3850,3850,0
|
|
20240723,141200,672417805,3850,3850,3850,3850,0
|
|
20240723,141100,672417805,3850,3850,3850,3850,0
|
|
20240723,141000,672417805,3850,3850,3850,3850,0
|
|
20240723,140900,672417805,3850,3850,3850,3850,0
|
|
20240723,140800,672417805,3850,3850,3850,3850,519
|
|
20240723,140700,670419655,3845,3845,3845,3845,284
|
|
20240723,140600,669327675,3850,3850,3850,3850,0
|
|
20240723,140500,669327675,3850,3850,3850,3850,0
|
|
20240723,140400,669327675,3850,3850,3850,3850,0
|
|
20240723,140300,669327675,3850,3850,3850,3850,0
|
|
20240723,140200,669327675,3850,3845,3850,3845,123
|
|
20240723,140100,668854725,3845,3845,3845,3845,0
|
|
20240723,140000,668854725,3845,3845,3845,3845,50
|
|
20240723,135900,668662475,3850,3850,3850,3850,168
|
|
20240723,135800,668015675,3850,3850,3850,3850,459
|
|
20240723,135700,666248525,3860,3860,3860,3860,0
|
|
20240723,135600,666248525,3860,3860,3860,3860,1
|
|
20240723,135500,666244665,3855,3855,3855,3855,0
|
|
20240723,135400,666244665,3855,3855,3855,3855,0
|
|
20240723,135300,666244665,3855,3855,3855,3855,1
|
|
20240723,135200,666240810,3860,3860,3860,3860,0
|
|
20240723,135100,666240810,3860,3860,3860,3860,0
|
|
20240723,135000,666240810,3860,3860,3860,3860,0
|
|
20240723,134900,666240810,3860,3860,3860,3860,0
|
|
20240723,134800,666240810,3860,3860,3860,3860,25
|
|
20240723,134700,666144310,3860,3860,3860,3860,0
|
|
20240723,134600,666144310,3860,3860,3860,3860,1
|
|
20240723,134500,666140450,3850,3850,3850,3850,239
|
|
20240723,134400,665220300,3860,3860,3860,3860,158
|
|
20240723,134300,664610420,3855,3855,3855,3855,2001
|
|
20240723,134200,656896565,3855,3845,3855,3845,811
|
|
20240723,134100,653778260,3845,3845,3845,3845,0
|
|
20240723,134000,653778260,3845,3855,3855,3845,1000
|
|
20240723,133900,649931575,3860,3860,3860,3860,1
|
|
20240723,133800,649927715,3855,3855,3855,3855,0
|
|
20240723,133700,649927715,3855,3855,3855,3855,0
|
|
20240723,133600,649927715,3855,3865,3865,3855,1045
|
|
20240723,133500,645890435,3865,3865,3865,3865,285
|
|
20240723,133400,644788910,3875,3875,3875,3875,0
|
|
20240723,133300,644788910,3875,3875,3875,3875,78
|
|
20240723,133200,644486660,3875,3875,3875,3875,2
|
|
20240723,133100,644478910,3875,3875,3875,3875,0
|
|
20240723,133000,644478910,3875,3875,3875,3875,1
|
|
20240723,132900,644475035,3870,3870,3870,3870,0
|
|
20240723,132800,644475035,3870,3870,3870,3870,0
|
|
20240723,132700,644475035,3870,3875,3875,3870,302
|
|
20240723,132600,643306290,3870,3870,3870,3870,0
|
|
20240723,132500,643306290,3870,3870,3870,3870,0
|
|
20240723,132400,643306290,3870,3870,3870,3870,0
|
|
20240723,132300,643306290,3870,3870,3870,3870,0
|
|
20240723,132200,643306290,3870,3870,3870,3870,100
|
|
20240723,132100,642919290,3870,3870,3870,3870,600
|
|
20240723,132000,640597290,3875,3875,3875,3875,0
|
|
20240723,131900,640597290,3875,3870,3875,3870,1162
|
|
20240723,131800,636100335,3870,3870,3870,3870,0
|
|
20240723,131700,636100335,3870,3870,3870,3870,1
|
|
20240723,131600,636096465,3865,3865,3865,3865,780
|
|
20240723,131500,633081765,3865,3865,3865,3865,0
|
|
20240723,131400,633081765,3865,3865,3865,3865,0
|
|
20240723,131300,633081765,3865,3865,3865,3865,0
|
|
20240723,131200,633081765,3865,3865,3865,3865,0
|
|
20240723,131100,633081765,3865,3865,3865,3865,0
|
|
20240723,131000,633081765,3865,3865,3865,3865,300
|
|
20240723,130900,631922265,3865,3865,3865,3865,0
|
|
20240723,130800,631922265,3865,3865,3865,3865,0
|
|
20240723,130700,631922265,3865,3865,3865,3865,0
|
|
20240723,130600,631922265,3865,3865,3865,3865,0
|
|
20240723,130500,631922265,3865,3865,3865,3865,72
|
|
20240723,130400,631643985,3865,3865,3865,3865,0
|
|
20240723,130300,631643985,3865,3865,3865,3865,0
|
|
20240723,130200,631643985,3865,3870,3870,3865,624
|
|
20240723,130100,629230710,3875,3875,3875,3875,0
|
|
20240723,130000,629230710,3875,3875,3875,3875,0
|
|
20240723,125900,629230710,3875,3875,3875,3875,0
|
|
20240723,125800,629230710,3875,3875,3875,3875,0
|
|
20240723,125700,629230710,3875,3865,3875,3865,601
|
|
20240723,125600,626907835,3870,3865,3870,3865,1182
|
|
20240723,125500,622334215,3865,3865,3865,3865,1002
|
|
20240723,125400,618461485,3865,3865,3865,3865,0
|
|
20240723,125300,618461485,3865,3865,3865,3865,143
|
|
20240723,125200,617908790,3865,3865,3865,3865,0
|
|
20240723,125100,617908790,3865,3865,3865,3865,0
|
|
20240723,125000,617908790,3865,3865,3865,3865,0
|
|
20240723,124900,617908790,3865,3865,3865,3865,0
|
|
20240723,124800,617908790,3865,3865,3865,3865,0
|
|
20240723,124700,617908790,3865,3865,3865,3865,0
|
|
20240723,124600,617908790,3865,3865,3865,3865,0
|
|
20240723,124500,617908790,3865,3865,3865,3865,0
|
|
20240723,124400,617908790,3865,3865,3865,3865,280
|
|
20240723,124300,616826590,3865,3865,3865,3865,91
|
|
20240723,124200,616474875,3865,3865,3865,3865,0
|
|
20240723,124100,616474875,3865,3865,3865,3865,0
|
|
20240723,124000,616474875,3865,3865,3865,3865,1
|
|
20240723,123900,616471010,3855,3850,3860,3850,3262
|
|
20240723,123800,603891790,3850,3850,3850,3850,0
|
|
20240723,123700,603891790,3850,3850,3850,3850,0
|
|
20240723,123600,603891790,3850,3850,3850,3850,0
|
|
20240723,123500,603891790,3850,3850,3850,3850,0
|
|
20240723,123400,603891790,3850,3850,3850,3850,0
|
|
20240723,123300,603891790,3850,3850,3850,3850,101
|
|
20240723,123200,603502940,3850,3850,3850,3850,0
|
|
20240723,123100,603502940,3850,3850,3850,3850,0
|
|
20240723,123000,603502940,3850,3850,3850,3850,1
|
|
20240723,122900,603499090,3845,3845,3845,3845,30
|
|
20240723,122800,603383740,3845,3845,3845,3845,260
|
|
20240723,122700,602384040,3845,3845,3845,3845,0
|
|
20240723,122600,602384040,3845,3845,3845,3845,3
|
|
20240723,122500,602372505,3850,3850,3850,3850,0
|
|
20240723,122400,602372505,3850,3850,3850,3850,0
|
|
20240723,122300,602372505,3850,3850,3850,3850,0
|
|
20240723,122200,602372505,3850,3850,3850,3850,0
|
|
20240723,122100,602372505,3850,3850,3850,3850,1
|
|
20240723,122000,602368655,3845,3845,3845,3845,0
|
|
20240723,121900,602368655,3845,3845,3845,3845,1963
|
|
20240723,121800,594820920,3850,3850,3850,3850,0
|
|
20240723,121700,594820920,3850,3850,3850,3850,0
|
|
20240723,121600,594820920,3850,3850,3850,3850,0
|
|
20240723,121500,594820920,3850,3850,3850,3850,70
|
|
20240723,121400,594551420,3850,3850,3850,3850,0
|
|
20240723,121300,594551420,3850,3850,3850,3850,0
|
|
20240723,121200,594551420,3850,3850,3850,3850,1
|
|
20240723,121100,594547570,3845,3845,3845,3845,1073
|
|
20240723,121000,590421885,3845,3845,3845,3845,0
|
|
20240723,120900,590421885,3845,3845,3845,3845,13
|
|
20240723,120800,590371900,3845,3845,3845,3845,18
|
|
20240723,120700,590302690,3845,3845,3845,3845,700
|
|
20240723,120600,587611190,3845,3845,3845,3845,0
|
|
20240723,120500,587611190,3845,3845,3845,3845,0
|
|
20240723,120400,587611190,3845,3845,3845,3845,0
|
|
20240723,120300,587611190,3845,3845,3845,3845,10
|
|
20240723,120200,587572740,3845,3845,3845,3845,30
|
|
20240723,120100,587457390,3845,3845,3845,3845,0
|
|
20240723,120000,587457390,3845,3845,3845,3845,0
|
|
20240723,115900,587457390,3845,3845,3845,3845,0
|
|
20240723,115800,587457390,3845,3845,3845,3845,9
|
|
20240723,115700,587422785,3840,3840,3840,3840,0
|
|
20240723,115600,587422785,3840,3845,3845,3835,4370
|
|
20240723,115500,570641160,3850,3850,3850,3850,0
|
|
20240723,115400,570641160,3850,3850,3850,3850,1638
|
|
20240723,115300,564334860,3850,3850,3850,3850,0
|
|
20240723,115200,564334860,3850,3850,3850,3850,0
|
|
20240723,115100,564334860,3850,3850,3850,3850,0
|
|
20240723,115000,564334860,3850,3850,3850,3850,0
|
|
20240723,114900,564334860,3850,3850,3850,3850,0
|
|
20240723,114800,564334860,3850,3850,3850,3850,0
|
|
20240723,114700,564334860,3850,3850,3850,3850,1
|
|
20240723,114600,564331010,3850,3850,3850,3850,0
|
|
20240723,114500,564331010,3850,3850,3850,3850,5
|
|
20240723,114400,564311760,3850,3850,3850,3850,0
|
|
20240723,114300,564311760,3850,3850,3850,3850,0
|
|
20240723,114200,564311760,3850,3845,3850,3845,4
|
|
20240723,114100,564296375,3845,3845,3845,3845,4
|
|
20240723,114000,564280995,3850,3850,3850,3850,3
|
|
20240723,113900,564269445,3850,3840,3850,3840,262
|
|
20240723,113800,563263350,3845,3845,3845,3845,0
|
|
20240723,113700,563263350,3845,3845,3845,3845,0
|
|
20240723,113600,563263350,3845,3845,3845,3845,1400
|
|
20240723,113500,557880350,3850,3850,3850,3850,0
|
|
20240723,113400,557880350,3850,3850,3850,3850,0
|
|
20240723,113300,557880350,3850,3850,3850,3850,0
|
|
20240723,113200,557880350,3850,3850,3850,3850,0
|
|
20240723,113100,557880350,3850,3850,3850,3850,0
|
|
20240723,113000,557880350,3850,3850,3850,3850,0
|
|
20240723,112900,557880350,3850,3845,3850,3845,101
|
|
20240723,112800,557492000,3855,3855,3855,3855,0
|
|
20240723,112700,557492000,3855,3855,3855,3855,0
|
|
20240723,112600,557492000,3855,3855,3855,3855,0
|
|
20240723,112500,557492000,3855,3855,3855,3855,0
|
|
20240723,112400,557492000,3855,3850,3855,3850,508
|
|
20240723,112300,555536160,3855,3855,3855,3855,1
|
|
20240723,112200,555532305,3850,3855,3855,3850,1402
|
|
20240723,112100,550130840,3855,3850,3855,3850,1232
|
|
20240723,112000,545387635,3845,3845,3845,3845,1042
|
|
20240723,111900,541381145,3845,3845,3845,3845,0
|
|
20240723,111800,541381145,3845,3845,3845,3845,0
|
|
20240723,111700,541381145,3845,3845,3845,3845,30
|
|
20240723,111600,541265795,3850,3850,3850,3850,1
|
|
20240723,111500,541261945,3850,3850,3850,3850,76
|
|
20240723,111400,540969345,3850,3850,3850,3850,0
|
|
20240723,111300,540969345,3850,3850,3850,3850,0
|
|
20240723,111200,540969345,3850,3850,3850,3850,0
|
|
20240723,111100,540969345,3850,3850,3850,3850,0
|
|
20240723,111000,540969345,3850,3850,3850,3850,0
|
|
20240723,110900,540969345,3850,3845,3850,3845,1150
|
|
20240723,110800,536547590,3845,3845,3845,3845,43
|
|
20240723,110700,536382255,3835,3835,3835,3835,0
|
|
20240723,110600,536382255,3835,3835,3835,3835,0
|
|
20240723,110500,536382255,3835,3835,3835,3835,29
|
|
20240723,110400,536271040,3835,3835,3835,3835,0
|
|
20240723,110300,536271040,3835,3835,3835,3835,0
|
|
20240723,110200,536271040,3835,3835,3835,3835,0
|
|
20240723,110100,536271040,3835,3835,3835,3835,0
|
|
20240723,110000,536271040,3835,3835,3835,3835,200
|
|
20240723,105900,535504040,3845,3835,3845,3835,1006
|
|
20240723,105800,531637570,3840,3840,3840,3840,1
|
|
20240723,105700,531633730,3840,3840,3840,3840,0
|
|
20240723,105600,531633730,3840,3840,3840,3840,0
|
|
20240723,105500,531633730,3840,3835,3840,3835,3
|
|
20240723,105400,531622220,3835,3835,3835,3835,134
|
|
20240723,105300,531108330,3835,3835,3835,3835,1
|
|
20240723,105200,531104495,3835,3835,3835,3835,0
|
|
20240723,105100,531104495,3835,3835,3835,3835,0
|
|
20240723,105000,531104495,3835,3835,3835,3835,0
|
|
20240723,104900,531104495,3835,3835,3835,3835,351
|
|
20240723,104800,529758410,3845,3845,3845,3845,0
|
|
20240723,104700,529758410,3845,3845,3845,3845,0
|
|
20240723,104600,529758410,3845,3845,3845,3845,0
|
|
20240723,104500,529758410,3845,3845,3845,3845,0
|
|
20240723,104400,529758410,3845,3845,3845,3845,0
|
|
20240723,104300,529758410,3845,3845,3845,3845,55
|
|
20240723,104200,529546935,3845,3840,3845,3840,485
|
|
20240723,104100,527683540,3845,3845,3845,3845,858
|
|
20240723,104000,524384530,3840,3855,3855,3840,691
|
|
20240723,103900,521727880,3855,3855,3855,3855,0
|
|
20240723,103800,521727880,3855,3855,3855,3855,0
|
|
20240723,103700,521727880,3855,3855,3855,3855,67
|
|
20240723,103600,521469595,3855,3845,3855,3845,1616
|
|
20240723,103500,515245035,3845,3845,3845,3845,59
|
|
20240723,103400,515018180,3845,3835,3845,3835,1174
|
|
20240723,103300,510515470,3835,3835,3835,3835,1068
|
|
20240723,103200,506419690,3840,3835,3840,3835,29
|
|
20240723,103100,506308340,3840,3840,3840,3840,0
|
|
20240723,103000,506308340,3840,3840,3840,3840,0
|
|
20240723,102900,506308340,3840,3840,3840,3840,3
|
|
20240723,102800,506296820,3840,3840,3840,3840,250
|
|
20240723,102700,505336820,3845,3845,3845,3845,0
|
|
20240723,102600,505336820,3845,3845,3845,3845,0
|
|
20240723,102500,505336820,3845,3845,3845,3845,0
|
|
20240723,102400,505336820,3845,3845,3845,3845,0
|
|
20240723,102300,505336820,3845,3845,3845,3845,0
|
|
20240723,102200,505336820,3845,3845,3845,3845,100
|
|
20240723,102100,504952320,3845,3845,3845,3845,0
|
|
20240723,102000,504952320,3845,3845,3845,3845,0
|
|
20240723,101900,504952320,3845,3845,3845,3845,0
|
|
20240723,101800,504952320,3845,3845,3845,3845,0
|
|
20240723,101700,504952320,3845,3845,3845,3845,0
|
|
20240723,101600,504952320,3845,3845,3845,3845,0
|
|
20240723,101500,504952320,3845,3845,3845,3845,0
|
|
20240723,101400,504952320,3845,3845,3845,3845,0
|
|
20240723,101300,504952320,3845,3835,3845,3835,51
|
|
20240723,101200,504756725,3840,3840,3840,3840,0
|
|
20240723,101100,504756725,3840,3845,3845,3835,84
|
|
20240723,101000,504434460,3845,3850,3850,3845,10
|
|
20240723,100900,504395995,3855,3855,3855,3855,1
|
|
20240723,100800,504392140,3855,3855,3855,3855,509
|
|
20240723,100700,502429945,3860,3865,3865,3860,300
|
|
20240723,100600,501271605,3865,3865,3865,3865,26
|
|
20240723,100500,501171115,3870,3865,3870,3865,94
|
|
20240723,100400,500807800,3870,3870,3870,3870,1
|
|
20240723,100300,500803930,3870,3870,3870,3870,1
|
|
20240723,100200,500800060,3870,3865,3870,3865,300
|
|
20240723,100100,499640200,3865,3865,3865,3865,445
|
|
20240723,100000,497920275,3865,3870,3870,3865,565
|
|
20240723,095900,495736540,3870,3865,3870,3865,1238
|
|
20240723,095800,490951385,3865,3865,3865,3865,0
|
|
20240723,095700,490951385,3865,3865,3865,3865,0
|
|
20240723,095600,490951385,3865,3880,3880,3865,1892
|
|
20240723,095500,483622765,3905,3835,3905,3835,5000
|
|
20240723,095400,464279580,3835,3830,3835,3830,2105
|
|
20240723,095300,456216910,3830,3830,3830,3830,0
|
|
20240723,095200,456216910,3830,3830,3830,3830,459
|
|
20240723,095100,454458940,3830,3830,3830,3830,541
|
|
20240723,095000,452386910,3835,3835,3835,3835,80
|
|
20240723,094900,452080110,3835,3835,3835,3835,716
|
|
20240723,094800,449334250,3835,3835,3835,3835,1
|
|
20240723,094700,449330415,3845,3835,3845,3835,2
|
|
20240723,094600,449322735,3835,3835,3835,3835,1000
|
|
20240723,094500,445487735,3830,3825,3835,3820,6427
|
|
20240723,094400,420919200,3835,3840,3840,3820,10185
|
|
20240723,094300,381903155,3835,3835,3835,3835,0
|
|
20240723,094200,381903155,3835,3835,3835,3835,0
|
|
20240723,094100,381903155,3835,3835,3835,3835,5
|
|
20240723,094000,381883980,3845,3845,3845,3845,2021
|
|
20240723,093900,374113235,3845,3845,3845,3845,3
|
|
20240723,093800,374101700,3835,3835,3835,3835,50
|
|
20240723,093700,373909950,3830,3840,3845,3825,5234
|
|
20240723,093600,353879925,3845,3865,3865,3840,7364
|
|
20240723,093500,325544050,3865,3865,3865,3865,23
|
|
20240723,093400,325455155,3870,3870,3870,3865,305
|
|
20240723,093300,324275045,3870,3870,3870,3870,0
|
|
20240723,093200,324275045,3870,3870,3870,3870,0
|
|
20240723,093100,324275045,3870,3880,3880,3870,4500
|
|
20240723,093000,306843660,3880,3880,3880,3880,0
|
|
20240723,092900,306843660,3880,3880,3880,3880,0
|
|
20240723,092800,306843660,3880,3880,3880,3880,0
|
|
20240723,092700,306843660,3880,3885,3885,3875,805
|
|
20240723,092600,303720170,3890,3895,3895,3890,624
|
|
20240723,092500,301292425,3900,3900,3900,3900,28
|
|
20240723,092400,301183225,3900,3900,3900,3900,181
|
|
20240723,092300,300477325,3900,3900,3900,3900,873
|
|
20240723,092200,297072625,3895,3890,3895,3890,542
|
|
20240723,092100,294961630,3885,3885,3885,3885,0
|
|
20240723,092000,294961630,3885,3885,3885,3885,305
|
|
20240723,091900,293776705,3885,3890,3890,3885,2769
|
|
20240723,091800,283016945,3885,3880,3885,3880,843
|
|
20240723,091700,279742140,3885,3885,3885,3885,0
|
|
20240723,091600,279742140,3885,3885,3885,3885,369
|
|
20240723,091500,278308575,3885,3885,3885,3885,3
|
|
20240723,091400,278296920,3880,3880,3880,3880,0
|
|
20240723,091300,278296920,3880,3880,3880,3880,542
|
|
20240723,091200,276193960,3880,3910,3910,3880,649
|
|
20240723,091100,273662800,3910,3910,3910,3900,626
|
|
20240723,091000,271218650,3905,3855,3905,3855,2916
|
|
20240723,090900,259929050,3855,3845,3855,3845,1210
|
|
20240723,090800,255276575,3685,3685,3685,3685,0
|
|
20240723,090700,255276575,3685,3920,3920,3685,21217
|
|
20240723,090600,174206260,3935,3925,3935,3920,3490
|
|
20240723,090500,160490940,3925,3930,3940,3925,405
|
|
20240723,090400,158901265,3940,3940,3940,3935,1681
|
|
20240723,090300,152280660,3945,3935,3945,3935,1980
|
|
20240723,090200,144482955,3935,3900,3935,3900,16070
|
|
20240723,090100,81475610,3900,3875,3900,3875,15686
|
|
20240723,090000,20460455,3875,3855,3875,3845,5298
|