702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,203900,253912970,5640,5640,5640,5640,2428
|
|
20240723,203800,253912970,5640,5640,5640,5640,0
|
|
20240723,203700,253912970,5640,5640,5640,5640,0
|
|
20240723,203600,253912970,5640,5640,5640,5640,0
|
|
20240723,203500,253912970,5640,5640,5640,5640,0
|
|
20240723,203400,253912970,5640,5640,5640,5640,0
|
|
20240723,203300,253912970,5640,5640,5640,5640,0
|
|
20240723,203200,253912970,5640,5640,5640,5640,0
|
|
20240723,203100,253912970,5640,5640,5640,5640,0
|
|
20240723,203000,253912970,5640,5640,5640,5640,0
|
|
20240723,202900,253912970,5640,5640,5640,5640,0
|
|
20240723,202800,253912970,5640,5640,5640,5640,0
|
|
20240723,202700,253912970,5640,5640,5640,5640,0
|
|
20240723,202600,253912970,5640,5640,5640,5640,0
|
|
20240723,202500,253912970,5640,5640,5640,5640,0
|
|
20240723,202400,253912970,5640,5640,5640,5640,0
|
|
20240723,202300,253912970,5640,5640,5640,5640,0
|
|
20240723,202200,253912970,5640,5640,5640,5640,0
|
|
20240723,202100,253912970,5640,5640,5640,5640,0
|
|
20240723,202000,253912970,5640,5640,5640,5640,0
|
|
20240723,201900,253912970,5640,5640,5640,5640,0
|
|
20240723,201800,253912970,5640,5640,5640,5640,0
|
|
20240723,201700,253912970,5640,5640,5640,5640,0
|
|
20240723,201600,253912970,5640,5640,5640,5640,0
|
|
20240723,201500,253912970,5640,5640,5640,5640,0
|
|
20240723,201400,253912970,5640,5640,5640,5640,0
|
|
20240723,201300,253912970,5640,5640,5640,5640,0
|
|
20240723,201200,253912970,5640,5640,5640,5640,0
|
|
20240723,201100,253912970,5640,5640,5640,5640,0
|
|
20240723,201000,253912970,5640,5640,5640,5640,0
|
|
20240723,200900,253912970,5640,5640,5640,5640,2428
|
|
20240723,200800,253912970,5640,5640,5640,5640,0
|
|
20240723,200700,253912970,5640,5640,5640,5640,0
|
|
20240723,200600,253912970,5640,5640,5640,5640,0
|
|
20240723,200500,253912970,5640,5640,5640,5640,0
|
|
20240723,200400,253912970,5640,5640,5640,5640,0
|
|
20240723,200300,253912970,5640,5640,5640,5640,0
|
|
20240723,200200,253912970,5640,5640,5640,5640,0
|
|
20240723,200100,253912970,5640,5640,5640,5640,0
|
|
20240723,200000,253912970,5640,5640,5640,5640,0
|
|
20240723,195900,253912970,5640,5640,5640,5640,0
|
|
20240723,195800,253912970,5640,5640,5640,5640,0
|
|
20240723,195700,253912970,5640,5640,5640,5640,0
|
|
20240723,195600,253912970,5640,5640,5640,5640,0
|
|
20240723,195500,253912970,5640,5640,5640,5640,0
|
|
20240723,195400,253912970,5640,5640,5640,5640,0
|
|
20240723,195300,253912970,5640,5640,5640,5640,0
|
|
20240723,195200,253912970,5640,5640,5640,5640,0
|
|
20240723,195100,253912970,5640,5640,5640,5640,0
|
|
20240723,195000,253912970,5640,5640,5640,5640,0
|
|
20240723,194900,253912970,5640,5640,5640,5640,0
|
|
20240723,194800,253912970,5640,5640,5640,5640,0
|
|
20240723,194700,253912970,5640,5640,5640,5640,0
|
|
20240723,194600,253912970,5640,5640,5640,5640,0
|
|
20240723,194500,253912970,5640,5640,5640,5640,0
|
|
20240723,194400,253912970,5640,5640,5640,5640,0
|
|
20240723,194300,253912970,5640,5640,5640,5640,0
|
|
20240723,194200,253912970,5640,5640,5640,5640,0
|
|
20240723,194100,253912970,5640,5640,5640,5640,0
|
|
20240723,194000,253912970,5640,5640,5640,5640,0
|
|
20240723,193900,253912970,5640,5640,5640,5640,2428
|
|
20240723,193800,253912970,5640,5640,5640,5640,0
|
|
20240723,193700,253912970,5640,5640,5640,5640,0
|
|
20240723,193600,253912970,5640,5640,5640,5640,0
|
|
20240723,193500,253912970,5640,5640,5640,5640,0
|
|
20240723,193400,253912970,5640,5640,5640,5640,0
|
|
20240723,193300,253912970,5640,5640,5640,5640,0
|
|
20240723,193200,253912970,5640,5640,5640,5640,0
|
|
20240723,193100,253912970,5640,5640,5640,5640,0
|
|
20240723,193000,253912970,5640,5640,5640,5640,0
|
|
20240723,192900,253912970,5640,5640,5640,5640,0
|
|
20240723,192800,253912970,5640,5640,5640,5640,0
|
|
20240723,192700,253912970,5640,5640,5640,5640,0
|
|
20240723,192600,253912970,5640,5640,5640,5640,0
|
|
20240723,192500,253912970,5640,5640,5640,5640,0
|
|
20240723,192400,253912970,5640,5640,5640,5640,0
|
|
20240723,192300,253912970,5640,5640,5640,5640,0
|
|
20240723,192200,253912970,5640,5640,5640,5640,0
|
|
20240723,192100,253912970,5640,5640,5640,5640,0
|
|
20240723,192000,253912970,5640,5640,5640,5640,0
|
|
20240723,191900,253912970,5640,5640,5640,5640,0
|
|
20240723,191800,253912970,5640,5640,5640,5640,0
|
|
20240723,191700,253912970,5640,5640,5640,5640,0
|
|
20240723,191600,253912970,5640,5640,5640,5640,0
|
|
20240723,191500,253912970,5640,5640,5640,5640,0
|
|
20240723,191400,253912970,5640,5640,5640,5640,0
|
|
20240723,191300,253912970,5640,5640,5640,5640,0
|
|
20240723,191200,253912970,5640,5640,5640,5640,0
|
|
20240723,191100,253912970,5640,5640,5640,5640,0
|
|
20240723,191000,253912970,5640,5640,5640,5640,0
|
|
20240723,190900,253912970,5640,5640,5640,5640,2428
|
|
20240723,190800,253912970,5640,5640,5640,5640,0
|
|
20240723,190700,253912970,5640,5640,5640,5640,0
|
|
20240723,190600,253912970,5640,5640,5640,5640,0
|
|
20240723,190500,253912970,5640,5640,5640,5640,0
|
|
20240723,190400,253912970,5640,5640,5640,5640,0
|
|
20240723,190300,253912970,5640,5640,5640,5640,0
|
|
20240723,190200,253912970,5640,5640,5640,5640,0
|
|
20240723,190100,253912970,5640,5640,5640,5640,0
|
|
20240723,190000,253912970,5640,5640,5640,5640,0
|
|
20240723,185900,253912970,5640,5640,5640,5640,0
|
|
20240723,185800,253912970,5640,5640,5640,5640,0
|
|
20240723,185700,253912970,5640,5640,5640,5640,0
|
|
20240723,185600,253912970,5640,5640,5640,5640,0
|
|
20240723,185500,253912970,5640,5640,5640,5640,0
|
|
20240723,185400,253912970,5640,5640,5640,5640,0
|
|
20240723,185300,253912970,5640,5640,5640,5640,0
|
|
20240723,185200,253912970,5640,5640,5640,5640,0
|
|
20240723,185100,253912970,5640,5640,5640,5640,0
|
|
20240723,185000,253912970,5640,5640,5640,5640,0
|
|
20240723,184900,253912970,5640,5640,5640,5640,0
|
|
20240723,184800,253912970,5640,5640,5640,5640,0
|
|
20240723,184700,253912970,5640,5640,5640,5640,0
|
|
20240723,184600,253912970,5640,5640,5640,5640,0
|
|
20240723,184500,253912970,5640,5640,5640,5640,0
|
|
20240723,184400,253912970,5640,5640,5640,5640,0
|
|
20240723,184300,253912970,5640,5640,5640,5640,0
|
|
20240723,184200,253912970,5640,5640,5640,5640,0
|
|
20240723,184100,253912970,5640,5640,5640,5640,0
|
|
20240723,184000,253912970,5640,5640,5640,5640,0
|
|
20240723,183900,253912970,5640,5640,5640,5640,2428
|
|
20240723,183800,253912970,5640,5640,5640,5640,0
|
|
20240723,183700,253912970,5640,5640,5640,5640,0
|
|
20240723,183600,253912970,5640,5640,5640,5640,0
|
|
20240723,183500,253912970,5640,5640,5640,5640,0
|
|
20240723,183400,253912970,5640,5640,5640,5640,0
|
|
20240723,183300,253912970,5640,5640,5640,5640,0
|
|
20240723,183200,253912970,5640,5640,5640,5640,0
|
|
20240723,183100,253912970,5640,5640,5640,5640,0
|
|
20240723,183000,253912970,5640,5640,5640,5640,0
|
|
20240723,182900,253912970,5640,5640,5640,5640,0
|
|
20240723,182800,253912970,5640,5640,5640,5640,0
|
|
20240723,182700,253912970,5640,5640,5640,5640,0
|
|
20240723,182600,253912970,5640,5640,5640,5640,0
|
|
20240723,182500,253912970,5640,5640,5640,5640,0
|
|
20240723,182400,253912970,5640,5640,5640,5640,0
|
|
20240723,182300,253912970,5640,5640,5640,5640,0
|
|
20240723,182200,253912970,5640,5640,5640,5640,0
|
|
20240723,182100,253912970,5640,5640,5640,5640,0
|
|
20240723,182000,253912970,5640,5640,5640,5640,0
|
|
20240723,181900,253912970,5640,5640,5640,5640,0
|
|
20240723,181800,253912970,5640,5640,5640,5640,0
|
|
20240723,181700,253912970,5640,5640,5640,5640,0
|
|
20240723,181600,253912970,5640,5640,5640,5640,0
|
|
20240723,181500,253912970,5640,5640,5640,5640,0
|
|
20240723,181400,253912970,5640,5640,5640,5640,0
|
|
20240723,181300,253912970,5640,5640,5640,5640,0
|
|
20240723,181200,253912970,5640,5640,5640,5640,0
|
|
20240723,181100,253912970,5640,5640,5640,5640,0
|
|
20240723,181000,253912970,5640,5640,5640,5640,0
|
|
20240723,180900,253912970,5640,5640,5640,5640,2428
|
|
20240723,180800,253912970,5640,5640,5640,5640,0
|
|
20240723,180700,253912970,5640,5640,5640,5640,0
|
|
20240723,180600,253912970,5640,5640,5640,5640,0
|
|
20240723,180500,253912970,5640,5640,5640,5640,0
|
|
20240723,180400,253912970,5640,5640,5640,5640,0
|
|
20240723,180300,253912970,5640,5640,5640,5640,0
|
|
20240723,180200,253912970,5640,5640,5640,5640,0
|
|
20240723,180100,253912970,5640,5640,5640,5640,0
|
|
20240723,180000,253912970,5640,5640,5640,5640,0
|
|
20240723,175900,253912970,5640,5640,5640,5640,0
|
|
20240723,175800,253912970,5640,5640,5640,5640,0
|
|
20240723,175700,253912970,5640,5640,5640,5640,0
|
|
20240723,175600,253912970,5640,5640,5640,5640,0
|
|
20240723,175500,253912970,5640,5640,5640,5640,0
|
|
20240723,175400,253912970,5640,5640,5640,5640,0
|
|
20240723,175300,253912970,5640,5640,5640,5640,0
|
|
20240723,175200,253912970,5640,5640,5640,5640,0
|
|
20240723,175100,253912970,5640,5640,5640,5640,0
|
|
20240723,175000,253912970,5640,5640,5640,5640,0
|
|
20240723,174900,253912970,5640,5640,5640,5640,0
|
|
20240723,174800,253912970,5640,5640,5640,5640,0
|
|
20240723,174700,253912970,5640,5640,5640,5640,0
|
|
20240723,174600,253912970,5640,5640,5640,5640,0
|
|
20240723,174500,253912970,5640,5640,5640,5640,0
|
|
20240723,174400,253912970,5640,5640,5640,5640,0
|
|
20240723,174300,253912970,5640,5640,5640,5640,0
|
|
20240723,174200,253912970,5640,5640,5640,5640,0
|
|
20240723,174100,253912970,5640,5640,5640,5640,0
|
|
20240723,174000,253912970,5640,5640,5640,5640,0
|
|
20240723,173900,253912970,5640,5640,5640,5640,2428
|
|
20240723,173800,253912970,5640,5640,5640,5640,0
|
|
20240723,173700,253912970,5640,5640,5640,5640,0
|
|
20240723,173600,253912970,5640,5640,5640,5640,0
|
|
20240723,173500,253912970,5640,5640,5640,5640,0
|
|
20240723,173400,253912970,5640,5640,5640,5640,0
|
|
20240723,173300,253912970,5640,5640,5640,5640,0
|
|
20240723,173200,253912970,5640,5640,5640,5640,0
|
|
20240723,173100,253912970,5640,5640,5640,5640,0
|
|
20240723,173000,253912970,5640,5640,5640,5640,0
|
|
20240723,172900,253912970,5640,5640,5640,5640,0
|
|
20240723,172800,253912970,5640,5640,5640,5640,0
|
|
20240723,172700,253912970,5640,5640,5640,5640,0
|
|
20240723,172600,253912970,5640,5640,5640,5640,0
|
|
20240723,172500,253912970,5640,5640,5640,5640,0
|
|
20240723,172400,253912970,5640,5640,5640,5640,0
|
|
20240723,172300,253912970,5640,5640,5640,5640,0
|
|
20240723,172200,253912970,5640,5640,5640,5640,0
|
|
20240723,172100,253912970,5640,5640,5640,5640,0
|
|
20240723,172000,253912970,5640,5640,5640,5640,0
|
|
20240723,171900,253912970,5640,5640,5640,5640,0
|
|
20240723,171800,253912970,5640,5640,5640,5640,0
|
|
20240723,171700,253912970,5640,5640,5640,5640,0
|
|
20240723,171600,253912970,5640,5640,5640,5640,0
|
|
20240723,171500,253912970,5640,5640,5640,5640,0
|
|
20240723,171400,253912970,5640,5640,5640,5640,0
|
|
20240723,171300,253912970,5640,5640,5640,5640,0
|
|
20240723,171200,253912970,5640,5640,5640,5640,0
|
|
20240723,171100,253912970,5640,5640,5640,5640,0
|
|
20240723,171000,253912970,5640,5640,5640,5640,0
|
|
20240723,170900,253912970,5640,5640,5640,5640,2428
|
|
20240723,170800,253912970,5640,5640,5640,5640,0
|
|
20240723,170700,253912970,5640,5640,5640,5640,0
|
|
20240723,170600,253912970,5640,5640,5640,5640,0
|
|
20240723,170500,253912970,5640,5640,5640,5640,0
|
|
20240723,170400,253912970,5640,5640,5640,5640,0
|
|
20240723,170300,253912970,5640,5640,5640,5640,0
|
|
20240723,170200,253912970,5640,5640,5640,5640,0
|
|
20240723,170100,253912970,5640,5640,5640,5640,0
|
|
20240723,170000,253912970,5640,5640,5640,5640,0
|
|
20240723,165900,253912970,5640,5640,5640,5640,0
|
|
20240723,165800,253912970,5640,5640,5640,5640,0
|
|
20240723,165700,253912970,5640,5640,5640,5640,0
|
|
20240723,165600,253912970,5640,5640,5640,5640,0
|
|
20240723,165500,253912970,5640,5640,5640,5640,0
|
|
20240723,165400,253912970,5640,5640,5640,5640,0
|
|
20240723,165300,253912970,5640,5640,5640,5640,0
|
|
20240723,165200,253912970,5640,5640,5640,5640,0
|
|
20240723,165100,253912970,5640,5640,5640,5640,0
|
|
20240723,165000,253912970,5640,5640,5640,5640,0
|
|
20240723,164900,253912970,5640,5640,5640,5640,0
|
|
20240723,164800,253912970,5640,5640,5640,5640,0
|
|
20240723,164700,253912970,5640,5640,5640,5640,0
|
|
20240723,164600,253912970,5640,5640,5640,5640,0
|
|
20240723,164500,253912970,5640,5640,5640,5640,0
|
|
20240723,164400,253912970,5640,5640,5640,5640,0
|
|
20240723,164300,253912970,5640,5640,5640,5640,0
|
|
20240723,164200,253912970,5640,5640,5640,5640,0
|
|
20240723,164100,253912970,5640,5640,5640,5640,0
|
|
20240723,164000,253912970,5640,5640,5640,5640,0
|
|
20240723,163900,253912970,5640,5640,5640,5640,2428
|
|
20240723,163800,253912970,5640,5640,5640,5640,0
|
|
20240723,163700,253912970,5640,5640,5640,5640,0
|
|
20240723,163600,253912970,5640,5640,5640,5640,0
|
|
20240723,163500,253912970,5640,5640,5640,5640,0
|
|
20240723,163400,253912970,5640,5640,5640,5640,0
|
|
20240723,163300,253912970,5640,5640,5640,5640,0
|
|
20240723,163200,253912970,5640,5640,5640,5640,0
|
|
20240723,163100,253912970,5640,5640,5640,5640,0
|
|
20240723,163000,253912970,5640,5640,5640,5640,0
|
|
20240723,162900,253912970,5640,5640,5640,5640,0
|
|
20240723,162800,253912970,5640,5640,5640,5640,0
|
|
20240723,162700,253912970,5640,5640,5640,5640,0
|
|
20240723,162600,253912970,5640,5640,5640,5640,0
|
|
20240723,162500,253912970,5640,5640,5640,5640,0
|
|
20240723,162400,253912970,5640,5640,5640,5640,0
|
|
20240723,162300,253912970,5640,5640,5640,5640,0
|
|
20240723,162200,253912970,5640,5640,5640,5640,0
|
|
20240723,162100,253912970,5640,5640,5640,5640,0
|
|
20240723,162000,253912970,5640,5640,5640,5640,0
|
|
20240723,161900,253912970,5640,5640,5640,5640,0
|
|
20240723,161800,253912970,5640,5640,5640,5640,0
|
|
20240723,161700,253912970,5640,5640,5640,5640,0
|
|
20240723,161600,253912970,5640,5640,5640,5640,0
|
|
20240723,161500,253912970,5640,5640,5640,5640,0
|
|
20240723,161400,253912970,5640,5640,5640,5640,0
|
|
20240723,161300,253912970,5640,5640,5640,5640,0
|
|
20240723,161200,253912970,5640,5640,5640,5640,0
|
|
20240723,161100,253912970,5640,5640,5640,5640,0
|
|
20240723,161000,253912970,5640,5640,5640,5640,0
|
|
20240723,160900,253912970,5640,5640,5640,5640,2428
|
|
20240723,160800,253912970,5640,5640,5640,5640,0
|
|
20240723,160700,253912970,5640,5640,5640,5640,0
|
|
20240723,160600,253912970,5640,5640,5640,5640,0
|
|
20240723,160500,253912970,5640,5640,5640,5640,0
|
|
20240723,160400,253912970,5640,5640,5640,5640,0
|
|
20240723,160300,253912970,5640,5640,5640,5640,0
|
|
20240723,160200,253912970,5640,5640,5640,5640,0
|
|
20240723,160100,253912970,5640,5640,5640,5640,0
|
|
20240723,160000,253912970,5640,5640,5640,5640,0
|
|
20240723,155900,253912970,5640,5640,5640,5640,0
|
|
20240723,155800,253912970,5640,5640,5640,5640,0
|
|
20240723,155700,253912970,5640,5640,5640,5640,0
|
|
20240723,155600,253912970,5640,5640,5640,5640,0
|
|
20240723,155500,253912970,5640,5640,5640,5640,0
|
|
20240723,155400,253912970,5640,5640,5640,5640,0
|
|
20240723,155300,253912970,5640,5640,5640,5640,0
|
|
20240723,155200,253912970,5640,5640,5640,5640,0
|
|
20240723,155100,253912970,5640,5640,5640,5640,0
|
|
20240723,155000,253912970,5640,5640,5640,5640,0
|
|
20240723,154900,253912970,5640,5640,5640,5640,0
|
|
20240723,154800,253912970,5640,5640,5640,5640,0
|
|
20240723,154700,253912970,5640,5640,5640,5640,0
|
|
20240723,154600,253912970,5640,5640,5640,5640,0
|
|
20240723,154500,253912970,5640,5640,5640,5640,0
|
|
20240723,154400,253912970,5640,5640,5640,5640,0
|
|
20240723,154300,253912970,5640,5640,5640,5640,0
|
|
20240723,154200,253912970,5640,5640,5640,5640,0
|
|
20240723,154100,253912970,5640,5640,5640,5640,0
|
|
20240723,154000,253912970,5640,5640,5640,5640,0
|
|
20240723,153900,253912970,5640,5640,5640,5640,2428
|
|
20240723,153800,253912970,5640,5640,5640,5640,0
|
|
20240723,153700,253912970,5640,5640,5640,5640,0
|
|
20240723,153600,253912970,5640,5640,5640,5640,0
|
|
20240723,153500,253912970,5640,5640,5640,5640,0
|
|
20240723,153400,253912970,5640,5640,5640,5640,0
|
|
20240723,153300,253912970,5640,5640,5640,5640,0
|
|
20240723,153200,253912970,5640,5640,5640,5640,0
|
|
20240723,153100,253912970,5640,5640,5640,5640,0
|
|
20240723,153000,253912970,5640,5640,5640,5640,2428
|
|
20240723,152900,240219050,5670,5670,5670,5670,0
|
|
20240723,152800,240219050,5670,5670,5670,5670,0
|
|
20240723,152700,240219050,5670,5670,5670,5670,0
|
|
20240723,152600,240219050,5670,5670,5670,5670,0
|
|
20240723,152500,240219050,5670,5670,5670,5670,0
|
|
20240723,152400,240219050,5670,5670,5670,5670,0
|
|
20240723,152300,240219050,5670,5670,5670,5670,0
|
|
20240723,152200,240219050,5670,5670,5670,5670,0
|
|
20240723,152100,240219050,5670,5670,5670,5670,0
|
|
20240723,152000,240219050,5670,5670,5670,5670,0
|
|
20240723,151900,240219050,5670,5670,5670,5660,52
|
|
20240723,151800,239924410,5670,5670,5670,5670,0
|
|
20240723,151700,239924410,5670,5650,5670,5650,187
|
|
20240723,151600,238867340,5650,5680,5680,5650,622
|
|
20240723,151500,235347900,5670,5670,5670,5670,82
|
|
20240723,151400,234882960,5680,5680,5680,5680,52
|
|
20240723,151300,234587600,5690,5690,5690,5690,0
|
|
20240723,151200,234587600,5690,5690,5690,5690,0
|
|
20240723,151100,234587600,5690,5690,5690,5690,0
|
|
20240723,151000,234587600,5690,5690,5690,5690,0
|
|
20240723,150900,234587600,5690,5690,5690,5690,0
|
|
20240723,150800,234587600,5690,5690,5690,5690,10
|
|
20240723,150700,234530700,5660,5680,5680,5660,250
|
|
20240723,150600,233115380,5690,5690,5690,5690,0
|
|
20240723,150500,233115380,5690,5690,5690,5690,11
|
|
20240723,150400,233052790,5700,5700,5700,5700,2
|
|
20240723,150300,233041390,5700,5700,5700,5700,0
|
|
20240723,150200,233041390,5700,5700,5700,5700,1
|
|
20240723,150100,233035690,5700,5700,5700,5700,0
|
|
20240723,150000,233035690,5700,5700,5700,5700,0
|
|
20240723,145900,233035690,5700,5700,5700,5700,0
|
|
20240723,145800,233035690,5700,5700,5700,5700,0
|
|
20240723,145700,233035690,5700,5680,5700,5680,331
|
|
20240723,145600,231153590,5680,5680,5680,5680,0
|
|
20240723,145500,231153590,5680,5680,5680,5680,0
|
|
20240723,145400,231153590,5680,5680,5680,5680,0
|
|
20240723,145300,231153590,5680,5680,5680,5680,0
|
|
20240723,145200,231153590,5680,5680,5680,5680,10
|
|
20240723,145100,231096790,5680,5680,5680,5680,0
|
|
20240723,145000,231096790,5680,5680,5680,5680,0
|
|
20240723,144900,231096790,5680,5680,5680,5680,0
|
|
20240723,144800,231096790,5680,5680,5680,5680,5
|
|
20240723,144700,231068390,5690,5690,5690,5690,55
|
|
20240723,144600,230755440,5700,5700,5700,5700,3
|
|
20240723,144500,230738340,5710,5710,5710,5710,0
|
|
20240723,144400,230738340,5710,5710,5710,5710,0
|
|
20240723,144300,230738340,5710,5700,5710,5700,14
|
|
20240723,144200,230658530,5700,5700,5700,5700,300
|
|
20240723,144100,228948530,5700,5700,5700,5700,0
|
|
20240723,144000,228948530,5700,5700,5700,5700,0
|
|
20240723,143900,228948530,5700,5700,5700,5700,0
|
|
20240723,143800,228948530,5700,5700,5700,5700,0
|
|
20240723,143700,228948530,5700,5700,5700,5700,0
|
|
20240723,143600,228948530,5700,5700,5700,5700,0
|
|
20240723,143500,228948530,5700,5700,5700,5700,0
|
|
20240723,143400,228948530,5700,5700,5700,5700,0
|
|
20240723,143300,228948530,5700,5700,5700,5700,0
|
|
20240723,143200,228948530,5700,5700,5700,5700,0
|
|
20240723,143100,228948530,5700,5660,5700,5660,282
|
|
20240723,143000,227349630,5700,5690,5700,5690,68
|
|
20240723,142900,226962700,5690,5690,5690,5690,0
|
|
20240723,142800,226962700,5690,5670,5690,5670,1605
|
|
20240723,142700,217862250,5680,5680,5680,5680,0
|
|
20240723,142600,217862250,5680,5680,5680,5680,0
|
|
20240723,142500,217862250,5680,5680,5680,5680,1
|
|
20240723,142400,217856570,5650,5650,5650,5650,0
|
|
20240723,142300,217856570,5650,5650,5650,5650,440
|
|
20240723,142200,215370570,5670,5670,5670,5670,0
|
|
20240723,142100,215370570,5670,5670,5670,5670,98
|
|
20240723,142000,214814910,5680,5680,5680,5680,0
|
|
20240723,141900,214814910,5680,5680,5680,5680,0
|
|
20240723,141800,214814910,5680,5680,5680,5680,0
|
|
20240723,141700,214814910,5680,5680,5680,5680,0
|
|
20240723,141600,214814910,5680,5680,5680,5680,0
|
|
20240723,141500,214814910,5680,5680,5680,5680,0
|
|
20240723,141400,214814910,5680,5680,5680,5680,245
|
|
20240723,141300,213423310,5680,5680,5680,5680,0
|
|
20240723,141200,213423310,5680,5650,5680,5650,575
|
|
20240723,141100,210167210,5680,5680,5680,5680,0
|
|
20240723,141000,210167210,5680,5680,5680,5680,6
|
|
20240723,140900,210133130,5640,5640,5640,5640,0
|
|
20240723,140800,210133130,5640,5660,5660,5640,3500
|
|
20240723,140700,190381910,5670,5670,5670,5670,500
|
|
20240723,140600,187546910,5670,5670,5670,5670,0
|
|
20240723,140500,187546910,5670,5670,5670,5670,0
|
|
20240723,140400,187546910,5670,5670,5670,5670,97
|
|
20240723,140300,186996920,5670,5670,5670,5670,179
|
|
20240723,140200,185981990,5670,5670,5670,5670,0
|
|
20240723,140100,185981990,5670,5670,5670,5670,0
|
|
20240723,140000,185981990,5670,5680,5680,5670,29
|
|
20240723,135900,185817370,5670,5670,5670,5670,0
|
|
20240723,135800,185817370,5670,5670,5670,5670,0
|
|
20240723,135700,185817370,5670,5670,5670,5670,52
|
|
20240723,135600,185522530,5680,5680,5680,5680,1
|
|
20240723,135500,185516850,5690,5690,5690,5690,0
|
|
20240723,135400,185516850,5690,5690,5690,5690,0
|
|
20240723,135300,185516850,5690,5690,5690,5690,0
|
|
20240723,135200,185516850,5690,5690,5690,5690,0
|
|
20240723,135100,185516850,5690,5690,5690,5690,0
|
|
20240723,135000,185516850,5690,5690,5690,5690,0
|
|
20240723,134900,185516850,5690,5690,5690,5690,0
|
|
20240723,134800,185516850,5690,5690,5690,5690,0
|
|
20240723,134700,185516850,5690,5690,5690,5690,0
|
|
20240723,134600,185516850,5690,5690,5690,5690,0
|
|
20240723,134500,185516850,5690,5690,5690,5690,0
|
|
20240723,134400,185516850,5690,5690,5690,5690,0
|
|
20240723,134300,185516850,5690,5690,5690,5690,0
|
|
20240723,134200,185516850,5690,5690,5690,5690,1
|
|
20240723,134100,185511160,5690,5690,5690,5690,0
|
|
20240723,134000,185511160,5690,5690,5690,5690,0
|
|
20240723,133900,185511160,5690,5690,5690,5690,0
|
|
20240723,133800,185511160,5690,5690,5690,5690,0
|
|
20240723,133700,185511160,5690,5690,5690,5690,0
|
|
20240723,133600,185511160,5690,5690,5690,5690,0
|
|
20240723,133500,185511160,5690,5690,5690,5690,203
|
|
20240723,133400,184356090,5670,5680,5690,5670,12
|
|
20240723,133300,184287930,5690,5690,5690,5690,0
|
|
20240723,133200,184287930,5690,5690,5690,5690,0
|
|
20240723,133100,184287930,5690,5690,5690,5690,0
|
|
20240723,133000,184287930,5690,5690,5690,5690,0
|
|
20240723,132900,184287930,5690,5690,5690,5690,0
|
|
20240723,132800,184287930,5690,5680,5690,5680,11
|
|
20240723,132700,184225440,5690,5690,5690,5690,0
|
|
20240723,132600,184225440,5690,5690,5690,5690,0
|
|
20240723,132500,184225440,5690,5690,5690,5690,0
|
|
20240723,132400,184225440,5690,5690,5690,5690,52
|
|
20240723,132300,183929560,5680,5680,5680,5680,291
|
|
20240723,132200,182276680,5680,5680,5680,5680,0
|
|
20240723,132100,182276680,5680,5680,5680,5680,0
|
|
20240723,132000,182276680,5680,5680,5680,5680,0
|
|
20240723,131900,182276680,5680,5680,5680,5680,0
|
|
20240723,131800,182276680,5680,5650,5680,5650,8
|
|
20240723,131700,182231370,5660,5650,5660,5610,5163
|
|
20240723,131600,153215810,5680,5680,5680,5680,0
|
|
20240723,131500,153215810,5680,5680,5680,5680,2
|
|
20240723,131400,153204450,5640,5640,5640,5640,0
|
|
20240723,131300,153204450,5640,5640,5640,5640,10
|
|
20240723,131200,153148050,5680,5680,5680,5680,0
|
|
20240723,131100,153148050,5680,5680,5680,5680,0
|
|
20240723,131000,153148050,5680,5680,5680,5680,3
|
|
20240723,130900,153131010,5680,5680,5680,5680,0
|
|
20240723,130800,153131010,5680,5680,5680,5680,0
|
|
20240723,130700,153131010,5680,5680,5680,5640,32
|
|
20240723,130600,152949290,5640,5640,5640,5640,0
|
|
20240723,130500,152949290,5640,5640,5640,5640,0
|
|
20240723,130400,152949290,5640,5640,5640,5640,100
|
|
20240723,130300,152385290,5660,5660,5660,5660,0
|
|
20240723,130200,152385290,5660,5660,5660,5660,0
|
|
20240723,130100,152385290,5660,5660,5660,5660,0
|
|
20240723,130000,152385290,5660,5660,5660,5660,3
|
|
20240723,125900,152368310,5640,5640,5640,5640,0
|
|
20240723,125800,152368310,5640,5640,5640,5640,0
|
|
20240723,125700,152368310,5640,5640,5640,5640,19
|
|
20240723,125600,152261150,5670,5670,5670,5670,0
|
|
20240723,125500,152261150,5670,5670,5670,5670,0
|
|
20240723,125400,152261150,5670,5670,5670,5670,0
|
|
20240723,125300,152261150,5670,5670,5670,5670,0
|
|
20240723,125200,152261150,5670,5670,5670,5670,0
|
|
20240723,125100,152261150,5670,5670,5670,5670,0
|
|
20240723,125000,152261150,5670,5670,5670,5670,0
|
|
20240723,124900,152261150,5670,5670,5670,5670,0
|
|
20240723,124800,152261150,5670,5670,5670,5670,10
|
|
20240723,124700,152204450,5680,5680,5680,5680,0
|
|
20240723,124600,152204450,5680,5680,5680,5680,0
|
|
20240723,124500,152204450,5680,5680,5680,5680,0
|
|
20240723,124400,152204450,5680,5680,5680,5680,0
|
|
20240723,124300,152204450,5680,5680,5680,5680,0
|
|
20240723,124200,152204450,5680,5680,5680,5680,0
|
|
20240723,124100,152204450,5680,5680,5680,5680,0
|
|
20240723,124000,152204450,5680,5680,5680,5680,20
|
|
20240723,123900,152090850,5690,5690,5690,5690,0
|
|
20240723,123800,152090850,5690,5650,5690,5650,53
|
|
20240723,123700,151790590,5650,5650,5650,5650,18
|
|
20240723,123600,151688890,5620,5620,5620,5620,484
|
|
20240723,123500,148968810,5630,5630,5630,5630,0
|
|
20240723,123400,148968810,5630,5630,5630,5630,511
|
|
20240723,123300,146091880,5640,5640,5640,5640,3
|
|
20240723,123200,146074960,5640,5640,5640,5640,10
|
|
20240723,123100,146018560,5640,5640,5640,5640,0
|
|
20240723,123000,146018560,5640,5640,5640,5640,0
|
|
20240723,122900,146018560,5640,5640,5640,5640,68
|
|
20240723,122800,145635040,5650,5650,5650,5650,0
|
|
20240723,122700,145635040,5650,5650,5650,5650,68
|
|
20240723,122600,145250840,5620,5620,5620,5620,0
|
|
20240723,122500,145250840,5620,5620,5620,5620,0
|
|
20240723,122400,145250840,5620,5620,5620,5620,0
|
|
20240723,122300,145250840,5620,5620,5620,5620,0
|
|
20240723,122200,145250840,5620,5620,5620,5620,100
|
|
20240723,122100,144688840,5660,5660,5660,5660,0
|
|
20240723,122000,144688840,5660,5660,5660,5660,0
|
|
20240723,121900,144688840,5660,5650,5660,5650,32
|
|
20240723,121800,144507980,5610,5620,5620,5610,636
|
|
20240723,121700,140939620,5660,5660,5660,5660,0
|
|
20240723,121600,140939620,5660,5620,5660,5620,1215
|
|
20240723,121500,134110920,5630,5630,5630,5630,167
|
|
20240723,121400,133170710,5640,5640,5640,5640,93
|
|
20240723,121300,132646190,5640,5640,5640,5640,0
|
|
20240723,121200,132646190,5640,5640,5640,5640,0
|
|
20240723,121100,132646190,5640,5640,5640,5640,58
|
|
20240723,121000,132319070,5660,5660,5660,5660,0
|
|
20240723,120900,132319070,5660,5660,5660,5660,0
|
|
20240723,120800,132319070,5660,5660,5660,5660,1
|
|
20240723,120700,132313410,5640,5640,5640,5640,0
|
|
20240723,120600,132313410,5640,5640,5640,5640,0
|
|
20240723,120500,132313410,5640,5640,5640,5640,0
|
|
20240723,120400,132313410,5640,5640,5640,5640,0
|
|
20240723,120300,132313410,5640,5640,5640,5640,0
|
|
20240723,120200,132313410,5640,5640,5640,5640,0
|
|
20240723,120100,132313410,5640,5640,5640,5640,122
|
|
20240723,120000,131625330,5660,5660,5660,5660,30
|
|
20240723,115900,131455530,5660,5660,5660,5660,0
|
|
20240723,115800,131455530,5660,5660,5660,5660,0
|
|
20240723,115700,131455530,5660,5660,5660,5660,1
|
|
20240723,115600,131449870,5640,5640,5640,5640,0
|
|
20240723,115500,131449870,5640,5640,5660,5620,1562
|
|
20240723,115400,122666750,5650,5650,5650,5650,0
|
|
20240723,115300,122666750,5650,5660,5660,5650,77
|
|
20240723,115200,122231550,5670,5670,5670,5670,0
|
|
20240723,115100,122231550,5670,5670,5670,5670,60
|
|
20240723,115000,121891350,5670,5670,5670,5670,0
|
|
20240723,114900,121891350,5670,5670,5670,5670,0
|
|
20240723,114800,121891350,5670,5670,5670,5670,0
|
|
20240723,114700,121891350,5670,5670,5670,5670,0
|
|
20240723,114600,121891350,5670,5670,5670,5670,1
|
|
20240723,114500,121885680,5660,5660,5660,5660,15
|
|
20240723,114400,121800780,5650,5650,5650,5650,0
|
|
20240723,114300,121800780,5650,5650,5650,5650,0
|
|
20240723,114200,121800780,5650,5650,5650,5650,36
|
|
20240723,114100,121597380,5650,5650,5650,5650,0
|
|
20240723,114000,121597380,5650,5650,5650,5650,100
|
|
20240723,113900,121032380,5650,5650,5650,5650,49
|
|
20240723,113800,120755530,5650,5650,5650,5650,0
|
|
20240723,113700,120755530,5650,5650,5650,5650,0
|
|
20240723,113600,120755530,5650,5650,5650,5650,100
|
|
20240723,113500,120190530,5670,5670,5670,5670,16
|
|
20240723,113400,120099810,5650,5650,5650,5650,300
|
|
20240723,113300,118404810,5670,5670,5670,5670,0
|
|
20240723,113200,118404810,5670,5670,5670,5640,593
|
|
20240723,113100,115056470,5670,5660,5670,5650,317
|
|
20240723,113000,113264390,5650,5670,5680,5650,74
|
|
20240723,112900,112844980,5650,5650,5650,5650,10
|
|
20240723,112800,112788480,5680,5680,5680,5680,0
|
|
20240723,112700,112788480,5680,5650,5680,5650,420
|
|
20240723,112600,110405880,5680,5680,5680,5680,1
|
|
20240723,112500,110400200,5680,5650,5680,5650,107
|
|
20240723,112400,109795500,5650,5650,5650,5650,0
|
|
20240723,112300,109795500,5650,5650,5650,5650,0
|
|
20240723,112200,109795500,5650,5650,5650,5650,0
|
|
20240723,112100,109795500,5650,5650,5650,5650,167
|
|
20240723,112000,108851950,5640,5640,5640,5640,260
|
|
20240723,111900,107385550,5650,5650,5650,5650,10
|
|
20240723,111800,107329050,5650,5650,5650,5650,0
|
|
20240723,111700,107329050,5650,5650,5650,5650,210
|
|
20240723,111600,106142550,5650,5650,5650,5650,0
|
|
20240723,111500,106142550,5650,5650,5650,5650,0
|
|
20240723,111400,106142550,5650,5670,5670,5620,5328
|
|
20240723,111300,76129450,5670,5670,5670,5670,0
|
|
20240723,111200,76129450,5670,5670,5670,5670,0
|
|
20240723,111100,76129450,5670,5670,5670,5670,30
|
|
20240723,111000,75959350,5690,5690,5690,5690,0
|
|
20240723,110900,75959350,5690,5690,5690,5690,0
|
|
20240723,110800,75959350,5690,5690,5690,5690,1
|
|
20240723,110700,75953660,5710,5710,5710,5710,0
|
|
20240723,110600,75953660,5710,5710,5710,5710,0
|
|
20240723,110500,75953660,5710,5710,5710,5710,0
|
|
20240723,110400,75953660,5710,5670,5710,5670,46
|
|
20240723,110300,75691990,5670,5670,5670,5670,32
|
|
20240723,110200,75510550,5690,5690,5690,5690,1
|
|
20240723,110100,75504860,5670,5670,5670,5670,1
|
|
20240723,110000,75499190,5670,5690,5690,5670,5
|
|
20240723,105900,75470800,5670,5670,5670,5670,0
|
|
20240723,105800,75470800,5670,5670,5670,5670,1
|
|
20240723,105700,75465130,5690,5690,5690,5690,0
|
|
20240723,105600,75465130,5690,5690,5690,5690,0
|
|
20240723,105500,75465130,5690,5690,5690,5690,0
|
|
20240723,105400,75465130,5690,5690,5690,5690,0
|
|
20240723,105300,75465130,5690,5690,5690,5690,2
|
|
20240723,105200,75453750,5650,5650,5650,5650,0
|
|
20240723,105100,75453750,5650,5650,5650,5650,0
|
|
20240723,105000,75453750,5650,5650,5650,5650,0
|
|
20240723,104900,75453750,5650,5650,5650,5650,0
|
|
20240723,104800,75453750,5650,5650,5650,5650,63
|
|
20240723,104700,75097800,5660,5660,5660,5660,0
|
|
20240723,104600,75097800,5660,5700,5700,5660,2518
|
|
20240723,104500,60845720,5670,5670,5670,5670,0
|
|
20240723,104400,60845720,5670,5670,5670,5670,1237
|
|
20240723,104300,53831930,5700,5700,5700,5700,20
|
|
20240723,104200,53717930,5700,5700,5700,5700,0
|
|
20240723,104100,53717930,5700,5680,5700,5680,60
|
|
20240723,104000,53376530,5660,5660,5660,5660,0
|
|
20240723,103900,53376530,5660,5660,5660,5660,0
|
|
20240723,103800,53376530,5660,5660,5660,5660,0
|
|
20240723,103700,53376530,5660,5660,5660,5660,46
|
|
20240723,103600,53116170,5670,5670,5680,5660,383
|
|
20240723,103500,50944170,5670,5670,5670,5670,75
|
|
20240723,103400,50518920,5670,5670,5670,5670,0
|
|
20240723,103300,50518920,5670,5670,5670,5670,0
|
|
20240723,103200,50518920,5670,5670,5670,5670,0
|
|
20240723,103100,50518920,5670,5690,5690,5670,235
|
|
20240723,103000,49183770,5720,5720,5720,5720,0
|
|
20240723,102900,49183770,5720,5720,5720,5720,2
|
|
20240723,102800,49172330,5720,5720,5720,5720,0
|
|
20240723,102700,49172330,5720,5720,5720,5720,0
|
|
20240723,102600,49172330,5720,5720,5720,5700,415
|
|
20240723,102500,46806790,5700,5700,5700,5700,0
|
|
20240723,102400,46806790,5700,5700,5700,5700,0
|
|
20240723,102300,46806790,5700,5710,5710,5700,136
|
|
20240723,102200,46030260,5720,5720,5720,5720,18
|
|
20240723,102100,45927300,5730,5730,5730,5730,1
|
|
20240723,102000,45921570,5720,5720,5720,5720,2
|
|
20240723,101900,45910130,5730,5730,5730,5730,1
|
|
20240723,101800,45904400,5720,5720,5720,5720,0
|
|
20240723,101700,45904400,5720,5720,5720,5720,0
|
|
20240723,101600,45904400,5720,5720,5720,5720,0
|
|
20240723,101500,45904400,5720,5720,5720,5720,5
|
|
20240723,101400,45875800,5720,5720,5720,5720,10
|
|
20240723,101300,45818600,5710,5710,5710,5710,351
|
|
20240723,101200,43814390,5730,5730,5730,5730,1
|
|
20240723,101100,43808660,5730,5730,5730,5730,0
|
|
20240723,101000,43808660,5730,5720,5730,5720,50
|
|
20240723,100900,43522560,5730,5730,5730,5730,1
|
|
20240723,100800,43516830,5700,5710,5710,5700,100
|
|
20240723,100700,42946610,5720,5720,5720,5720,2
|
|
20240723,100600,42935170,5740,5720,5740,5720,21
|
|
20240723,100500,42814930,5720,5720,5720,5720,5
|
|
20240723,100400,42786330,5700,5710,5720,5700,214
|
|
20240723,100300,41564350,5720,5700,5720,5700,48
|
|
20240723,100200,41290710,5720,5720,5720,5720,5
|
|
20240723,100100,41262110,5720,5700,5720,5700,81
|
|
20240723,100000,40800390,5730,5710,5730,5700,401
|
|
20240723,095900,38513550,5700,5720,5720,5700,164
|
|
20240723,095800,37577130,5720,5730,5730,5720,420
|
|
20240723,095700,35174510,5740,5740,5740,5740,25
|
|
20240723,095600,35031010,5750,5740,5750,5740,6
|
|
20240723,095500,34996520,5740,5740,5740,5740,1
|
|
20240723,095400,34990780,5760,5760,5760,5760,0
|
|
20240723,095300,34990780,5760,5760,5760,5760,0
|
|
20240723,095200,34990780,5760,5760,5760,5760,0
|
|
20240723,095100,34990780,5760,5750,5760,5750,2
|
|
20240723,095000,34979270,5740,5730,5740,5730,100
|
|
20240723,094900,34405290,5720,5730,5730,5720,447
|
|
20240723,094800,31844940,5730,5730,5730,5730,0
|
|
20240723,094700,31844940,5730,5760,5760,5730,319
|
|
20240723,094600,30015930,5760,5760,5760,5760,6
|
|
20240723,094500,29981370,5750,5750,5750,5750,0
|
|
20240723,094400,29981370,5750,5750,5750,5750,1
|
|
20240723,094300,29975620,5750,5750,5750,5750,0
|
|
20240723,094200,29975620,5750,5750,5750,5750,0
|
|
20240723,094100,29975620,5750,5750,5750,5750,44
|
|
20240723,094000,29722620,5750,5760,5760,5750,3
|
|
20240723,093900,29705350,5760,5760,5760,5760,0
|
|
20240723,093800,29705350,5760,5790,5790,5760,44
|
|
20240723,093700,29450960,5790,5760,5790,5760,4
|
|
20240723,093600,29427830,5760,5760,5760,5760,1
|
|
20240723,093500,29422070,5790,5770,5790,5770,5
|
|
20240723,093400,29393160,5790,5790,5790,5790,0
|
|
20240723,093300,29393160,5790,5770,5790,5770,202
|
|
20240723,093200,28223620,5790,5790,5790,5790,20
|
|
20240723,093100,28107820,5790,5780,5790,5770,7
|
|
20240723,093000,28067340,5770,5770,5770,5770,360
|
|
20240723,092900,25990140,5790,5790,5790,5790,0
|
|
20240723,092800,25990140,5790,5790,5790,5790,0
|
|
20240723,092700,25990140,5790,5790,5790,5790,0
|
|
20240723,092600,25990140,5790,5790,5790,5790,86
|
|
20240723,092500,25492200,5790,5760,5790,5760,575
|
|
20240723,092400,22174350,5790,5790,5790,5790,0
|
|
20240723,092300,22174350,5790,5790,5790,5790,6
|
|
20240723,092200,22139610,5790,5790,5790,5790,330
|
|
20240723,092100,20228910,5750,5750,5750,5750,0
|
|
20240723,092000,20228910,5750,5750,5750,5750,0
|
|
20240723,091900,20228910,5750,5750,5750,5750,1
|
|
20240723,091800,20223160,5760,5760,5760,5760,10
|
|
20240723,091700,20165560,5770,5770,5770,5770,0
|
|
20240723,091600,20165560,5770,5770,5770,5770,0
|
|
20240723,091500,20165560,5770,5770,5820,5740,1857
|
|
20240723,091400,9486680,5780,5780,5780,5780,0
|
|
20240723,091300,9486680,5780,5780,5780,5780,20
|
|
20240723,091200,9371080,5780,5780,5780,5780,3
|
|
20240723,091100,9353740,5770,5770,5770,5770,12
|
|
20240723,091000,9284500,5770,5770,5770,5770,0
|
|
20240723,090900,9284500,5770,5790,5790,5770,37
|
|
20240723,090800,9070610,5790,5790,5790,5790,10
|
|
20240723,090700,9012710,5790,5790,5790,5790,0
|
|
20240723,090600,9012710,5790,5790,5790,5790,79
|
|
20240723,090500,8555300,5800,5780,5800,5780,413
|
|
20240723,090400,6160920,5790,5790,5790,5790,0
|
|
20240723,090300,6160920,5790,5790,5790,5790,0
|
|
20240723,090200,6160920,5790,5800,5800,5790,31
|
|
20240723,090100,5981130,5790,5790,5790,5790,0
|
|
20240723,090000,5981130,5790,5750,5790,5750,1040
|