682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201900,400141840,11050,11050,11050,11050,1032
|
|
20240723,201800,400141840,11050,11050,11050,11050,0
|
|
20240723,201700,400141840,11050,11050,11050,11050,0
|
|
20240723,201600,400141840,11050,11050,11050,11050,0
|
|
20240723,201500,400141840,11050,11050,11050,11050,0
|
|
20240723,201400,400141840,11050,11050,11050,11050,0
|
|
20240723,201300,400141840,11050,11050,11050,11050,0
|
|
20240723,201200,400141840,11050,11050,11050,11050,0
|
|
20240723,201100,400141840,11050,11050,11050,11050,0
|
|
20240723,201000,400141840,11050,11050,11050,11050,0
|
|
20240723,200900,400141840,11050,11050,11050,11050,0
|
|
20240723,200800,400141840,11050,11050,11050,11050,0
|
|
20240723,200700,400141840,11050,11050,11050,11050,0
|
|
20240723,200600,400141840,11050,11050,11050,11050,0
|
|
20240723,200500,400141840,11050,11050,11050,11050,0
|
|
20240723,200400,400141840,11050,11050,11050,11050,0
|
|
20240723,200300,400141840,11050,11050,11050,11050,0
|
|
20240723,200200,400141840,11050,11050,11050,11050,0
|
|
20240723,200100,400141840,11050,11050,11050,11050,0
|
|
20240723,200000,400141840,11050,11050,11050,11050,0
|
|
20240723,195900,400141840,11050,11050,11050,11050,0
|
|
20240723,195800,400141840,11050,11050,11050,11050,0
|
|
20240723,195700,400141840,11050,11050,11050,11050,0
|
|
20240723,195600,400141840,11050,11050,11050,11050,0
|
|
20240723,195500,400141840,11050,11050,11050,11050,0
|
|
20240723,195400,400141840,11050,11050,11050,11050,0
|
|
20240723,195300,400141840,11050,11050,11050,11050,0
|
|
20240723,195200,400141840,11050,11050,11050,11050,0
|
|
20240723,195100,400141840,11050,11050,11050,11050,0
|
|
20240723,195000,400141840,11050,11050,11050,11050,0
|
|
20240723,194900,400141840,11050,11050,11050,11050,1032
|
|
20240723,194800,400141840,11050,11050,11050,11050,0
|
|
20240723,194700,400141840,11050,11050,11050,11050,0
|
|
20240723,194600,400141840,11050,11050,11050,11050,0
|
|
20240723,194500,400141840,11050,11050,11050,11050,0
|
|
20240723,194400,400141840,11050,11050,11050,11050,0
|
|
20240723,194300,400141840,11050,11050,11050,11050,0
|
|
20240723,194200,400141840,11050,11050,11050,11050,0
|
|
20240723,194100,400141840,11050,11050,11050,11050,0
|
|
20240723,194000,400141840,11050,11050,11050,11050,0
|
|
20240723,193900,400141840,11050,11050,11050,11050,0
|
|
20240723,193800,400141840,11050,11050,11050,11050,0
|
|
20240723,193700,400141840,11050,11050,11050,11050,0
|
|
20240723,193600,400141840,11050,11050,11050,11050,0
|
|
20240723,193500,400141840,11050,11050,11050,11050,0
|
|
20240723,193400,400141840,11050,11050,11050,11050,0
|
|
20240723,193300,400141840,11050,11050,11050,11050,0
|
|
20240723,193200,400141840,11050,11050,11050,11050,0
|
|
20240723,193100,400141840,11050,11050,11050,11050,0
|
|
20240723,193000,400141840,11050,11050,11050,11050,0
|
|
20240723,192900,400141840,11050,11050,11050,11050,0
|
|
20240723,192800,400141840,11050,11050,11050,11050,0
|
|
20240723,192700,400141840,11050,11050,11050,11050,0
|
|
20240723,192600,400141840,11050,11050,11050,11050,0
|
|
20240723,192500,400141840,11050,11050,11050,11050,0
|
|
20240723,192400,400141840,11050,11050,11050,11050,0
|
|
20240723,192300,400141840,11050,11050,11050,11050,0
|
|
20240723,192200,400141840,11050,11050,11050,11050,0
|
|
20240723,192100,400141840,11050,11050,11050,11050,0
|
|
20240723,192000,400141840,11050,11050,11050,11050,0
|
|
20240723,191900,400141840,11050,11050,11050,11050,1032
|
|
20240723,191800,400141840,11050,11050,11050,11050,0
|
|
20240723,191700,400141840,11050,11050,11050,11050,0
|
|
20240723,191600,400141840,11050,11050,11050,11050,0
|
|
20240723,191500,400141840,11050,11050,11050,11050,0
|
|
20240723,191400,400141840,11050,11050,11050,11050,0
|
|
20240723,191300,400141840,11050,11050,11050,11050,0
|
|
20240723,191200,400141840,11050,11050,11050,11050,0
|
|
20240723,191100,400141840,11050,11050,11050,11050,0
|
|
20240723,191000,400141840,11050,11050,11050,11050,0
|
|
20240723,190900,400141840,11050,11050,11050,11050,0
|
|
20240723,190800,400141840,11050,11050,11050,11050,0
|
|
20240723,190700,400141840,11050,11050,11050,11050,0
|
|
20240723,190600,400141840,11050,11050,11050,11050,0
|
|
20240723,190500,400141840,11050,11050,11050,11050,0
|
|
20240723,190400,400141840,11050,11050,11050,11050,0
|
|
20240723,190300,400141840,11050,11050,11050,11050,0
|
|
20240723,190200,400141840,11050,11050,11050,11050,0
|
|
20240723,190100,400141840,11050,11050,11050,11050,0
|
|
20240723,190000,400141840,11050,11050,11050,11050,0
|
|
20240723,185900,400141840,11050,11050,11050,11050,0
|
|
20240723,185800,400141840,11050,11050,11050,11050,0
|
|
20240723,185700,400141840,11050,11050,11050,11050,0
|
|
20240723,185600,400141840,11050,11050,11050,11050,0
|
|
20240723,185500,400141840,11050,11050,11050,11050,0
|
|
20240723,185400,400141840,11050,11050,11050,11050,0
|
|
20240723,185300,400141840,11050,11050,11050,11050,0
|
|
20240723,185200,400141840,11050,11050,11050,11050,0
|
|
20240723,185100,400141840,11050,11050,11050,11050,0
|
|
20240723,185000,400141840,11050,11050,11050,11050,0
|
|
20240723,184900,400141840,11050,11050,11050,11050,1032
|
|
20240723,184800,400141840,11050,11050,11050,11050,0
|
|
20240723,184700,400141840,11050,11050,11050,11050,0
|
|
20240723,184600,400141840,11050,11050,11050,11050,0
|
|
20240723,184500,400141840,11050,11050,11050,11050,0
|
|
20240723,184400,400141840,11050,11050,11050,11050,0
|
|
20240723,184300,400141840,11050,11050,11050,11050,0
|
|
20240723,184200,400141840,11050,11050,11050,11050,0
|
|
20240723,184100,400141840,11050,11050,11050,11050,0
|
|
20240723,184000,400141840,11050,11050,11050,11050,0
|
|
20240723,183900,400141840,11050,11050,11050,11050,0
|
|
20240723,183800,400141840,11050,11050,11050,11050,0
|
|
20240723,183700,400141840,11050,11050,11050,11050,0
|
|
20240723,183600,400141840,11050,11050,11050,11050,0
|
|
20240723,183500,400141840,11050,11050,11050,11050,0
|
|
20240723,183400,400141840,11050,11050,11050,11050,0
|
|
20240723,183300,400141840,11050,11050,11050,11050,0
|
|
20240723,183200,400141840,11050,11050,11050,11050,0
|
|
20240723,183100,400141840,11050,11050,11050,11050,0
|
|
20240723,183000,400141840,11050,11050,11050,11050,0
|
|
20240723,182900,400141840,11050,11050,11050,11050,0
|
|
20240723,182800,400141840,11050,11050,11050,11050,0
|
|
20240723,182700,400141840,11050,11050,11050,11050,0
|
|
20240723,182600,400141840,11050,11050,11050,11050,0
|
|
20240723,182500,400141840,11050,11050,11050,11050,0
|
|
20240723,182400,400141840,11050,11050,11050,11050,0
|
|
20240723,182300,400141840,11050,11050,11050,11050,0
|
|
20240723,182200,400141840,11050,11050,11050,11050,0
|
|
20240723,182100,400141840,11050,11050,11050,11050,0
|
|
20240723,182000,400141840,11050,11050,11050,11050,0
|
|
20240723,181900,400141840,11050,11050,11050,11050,1032
|
|
20240723,181800,400141840,11050,11050,11050,11050,0
|
|
20240723,181700,400141840,11050,11050,11050,11050,0
|
|
20240723,181600,400141840,11050,11050,11050,11050,0
|
|
20240723,181500,400141840,11050,11050,11050,11050,0
|
|
20240723,181400,400141840,11050,11050,11050,11050,0
|
|
20240723,181300,400141840,11050,11050,11050,11050,0
|
|
20240723,181200,400141840,11050,11050,11050,11050,0
|
|
20240723,181100,400141840,11050,11050,11050,11050,0
|
|
20240723,181000,400141840,11050,11050,11050,11050,0
|
|
20240723,180900,400141840,11050,11050,11050,11050,0
|
|
20240723,180800,400141840,11050,11050,11050,11050,0
|
|
20240723,180700,400141840,11050,11050,11050,11050,0
|
|
20240723,180600,400141840,11050,11050,11050,11050,0
|
|
20240723,180500,400141840,11050,11050,11050,11050,0
|
|
20240723,180400,400141840,11050,11050,11050,11050,0
|
|
20240723,180300,400141840,11050,11050,11050,11050,0
|
|
20240723,180200,400141840,11050,11050,11050,11050,0
|
|
20240723,180100,400141840,11050,11050,11050,11050,0
|
|
20240723,180000,400141840,11050,11050,11050,11050,0
|
|
20240723,175900,400141840,11050,11050,11050,11050,0
|
|
20240723,175800,400141840,11050,11050,11050,11050,0
|
|
20240723,175700,400141840,11050,11050,11050,11050,0
|
|
20240723,175600,400141840,11050,11050,11050,11050,0
|
|
20240723,175500,400141840,11050,11050,11050,11050,0
|
|
20240723,175400,400141840,11050,11050,11050,11050,0
|
|
20240723,175300,400141840,11050,11050,11050,11050,0
|
|
20240723,175200,400141840,11050,11050,11050,11050,0
|
|
20240723,175100,400141840,11050,11050,11050,11050,0
|
|
20240723,175000,400141840,11050,11050,11050,11050,0
|
|
20240723,174900,400141840,11050,11050,11050,11050,1032
|
|
20240723,174800,400141840,11050,11050,11050,11050,0
|
|
20240723,174700,400141840,11050,11050,11050,11050,0
|
|
20240723,174600,400141840,11050,11050,11050,11050,0
|
|
20240723,174500,400141840,11050,11050,11050,11050,0
|
|
20240723,174400,400141840,11050,11050,11050,11050,0
|
|
20240723,174300,400141840,11050,11050,11050,11050,0
|
|
20240723,174200,400141840,11050,11050,11050,11050,0
|
|
20240723,174100,400141840,11050,11050,11050,11050,0
|
|
20240723,174000,400141840,11050,11050,11050,11050,0
|
|
20240723,173900,400141840,11050,11050,11050,11050,0
|
|
20240723,173800,400141840,11050,11050,11050,11050,0
|
|
20240723,173700,400141840,11050,11050,11050,11050,0
|
|
20240723,173600,400141840,11050,11050,11050,11050,0
|
|
20240723,173500,400141840,11050,11050,11050,11050,0
|
|
20240723,173400,400141840,11050,11050,11050,11050,0
|
|
20240723,173300,400141840,11050,11050,11050,11050,0
|
|
20240723,173200,400141840,11050,11050,11050,11050,0
|
|
20240723,173100,400141840,11050,11050,11050,11050,0
|
|
20240723,173000,400141840,11050,11050,11050,11050,0
|
|
20240723,172900,400141840,11050,11050,11050,11050,0
|
|
20240723,172800,400141840,11050,11050,11050,11050,0
|
|
20240723,172700,400141840,11050,11050,11050,11050,0
|
|
20240723,172600,400141840,11050,11050,11050,11050,0
|
|
20240723,172500,400141840,11050,11050,11050,11050,0
|
|
20240723,172400,400141840,11050,11050,11050,11050,0
|
|
20240723,172300,400141840,11050,11050,11050,11050,0
|
|
20240723,172200,400141840,11050,11050,11050,11050,0
|
|
20240723,172100,400141840,11050,11050,11050,11050,0
|
|
20240723,172000,400141840,11050,11050,11050,11050,0
|
|
20240723,171900,400141840,11050,11050,11050,11050,1032
|
|
20240723,171800,400141840,11050,11050,11050,11050,0
|
|
20240723,171700,400141840,11050,11050,11050,11050,0
|
|
20240723,171600,400141840,11050,11050,11050,11050,0
|
|
20240723,171500,400141840,11050,11050,11050,11050,0
|
|
20240723,171400,400141840,11050,11050,11050,11050,0
|
|
20240723,171300,400141840,11050,11050,11050,11050,0
|
|
20240723,171200,400141840,11050,11050,11050,11050,0
|
|
20240723,171100,400141840,11050,11050,11050,11050,0
|
|
20240723,171000,400141840,11050,11050,11050,11050,0
|
|
20240723,170900,400141840,11050,11050,11050,11050,0
|
|
20240723,170800,400141840,11050,11050,11050,11050,0
|
|
20240723,170700,400141840,11050,11050,11050,11050,0
|
|
20240723,170600,400141840,11050,11050,11050,11050,0
|
|
20240723,170500,400141840,11050,11050,11050,11050,0
|
|
20240723,170400,400141840,11050,11050,11050,11050,0
|
|
20240723,170300,400141840,11050,11050,11050,11050,0
|
|
20240723,170200,400141840,11050,11050,11050,11050,0
|
|
20240723,170100,400141840,11050,11050,11050,11050,0
|
|
20240723,170000,400141840,11050,11050,11050,11050,0
|
|
20240723,165900,400141840,11050,11050,11050,11050,0
|
|
20240723,165800,400141840,11050,11050,11050,11050,0
|
|
20240723,165700,400141840,11050,11050,11050,11050,0
|
|
20240723,165600,400141840,11050,11050,11050,11050,0
|
|
20240723,165500,400141840,11050,11050,11050,11050,0
|
|
20240723,165400,400141840,11050,11050,11050,11050,0
|
|
20240723,165300,400141840,11050,11050,11050,11050,0
|
|
20240723,165200,400141840,11050,11050,11050,11050,0
|
|
20240723,165100,400141840,11050,11050,11050,11050,0
|
|
20240723,165000,400141840,11050,11050,11050,11050,0
|
|
20240723,164900,400141840,11050,11050,11050,11050,1032
|
|
20240723,164800,400141840,11050,11050,11050,11050,0
|
|
20240723,164700,400141840,11050,11050,11050,11050,0
|
|
20240723,164600,400141840,11050,11050,11050,11050,0
|
|
20240723,164500,400141840,11050,11050,11050,11050,0
|
|
20240723,164400,400141840,11050,11050,11050,11050,0
|
|
20240723,164300,400141840,11050,11050,11050,11050,0
|
|
20240723,164200,400141840,11050,11050,11050,11050,0
|
|
20240723,164100,400141840,11050,11050,11050,11050,0
|
|
20240723,164000,400141840,11050,11050,11050,11050,0
|
|
20240723,163900,400141840,11050,11050,11050,11050,0
|
|
20240723,163800,400141840,11050,11050,11050,11050,0
|
|
20240723,163700,400141840,11050,11050,11050,11050,0
|
|
20240723,163600,400141840,11050,11050,11050,11050,0
|
|
20240723,163500,400141840,11050,11050,11050,11050,0
|
|
20240723,163400,400141840,11050,11050,11050,11050,0
|
|
20240723,163300,400141840,11050,11050,11050,11050,0
|
|
20240723,163200,400141840,11050,11050,11050,11050,0
|
|
20240723,163100,400141840,11050,11050,11050,11050,0
|
|
20240723,163000,400141840,11050,11050,11050,11050,0
|
|
20240723,162900,400141840,11050,11050,11050,11050,0
|
|
20240723,162800,400141840,11050,11050,11050,11050,0
|
|
20240723,162700,400141840,11050,11050,11050,11050,0
|
|
20240723,162600,400141840,11050,11050,11050,11050,0
|
|
20240723,162500,400141840,11050,11050,11050,11050,0
|
|
20240723,162400,400141840,11050,11050,11050,11050,0
|
|
20240723,162300,400141840,11050,11050,11050,11050,0
|
|
20240723,162200,400141840,11050,11050,11050,11050,0
|
|
20240723,162100,400141840,11050,11050,11050,11050,0
|
|
20240723,162000,400141840,11050,11050,11050,11050,0
|
|
20240723,161900,400141840,11050,11050,11050,11050,1032
|
|
20240723,161800,400141840,11050,11050,11050,11050,0
|
|
20240723,161700,400141840,11050,11050,11050,11050,0
|
|
20240723,161600,400141840,11050,11050,11050,11050,0
|
|
20240723,161500,400141840,11050,11050,11050,11050,0
|
|
20240723,161400,400141840,11050,11050,11050,11050,0
|
|
20240723,161300,400141840,11050,11050,11050,11050,0
|
|
20240723,161200,400141840,11050,11050,11050,11050,0
|
|
20240723,161100,400141840,11050,11050,11050,11050,0
|
|
20240723,161000,400141840,11050,11050,11050,11050,0
|
|
20240723,160900,400141840,11050,11050,11050,11050,0
|
|
20240723,160800,400141840,11050,11050,11050,11050,0
|
|
20240723,160700,400141840,11050,11050,11050,11050,0
|
|
20240723,160600,400141840,11050,11050,11050,11050,0
|
|
20240723,160500,400141840,11050,11050,11050,11050,0
|
|
20240723,160400,400141840,11050,11050,11050,11050,0
|
|
20240723,160300,400141840,11050,11050,11050,11050,0
|
|
20240723,160200,400141840,11050,11050,11050,11050,0
|
|
20240723,160100,400141840,11050,11050,11050,11050,0
|
|
20240723,160000,400141840,11050,11050,11050,11050,0
|
|
20240723,155900,400141840,11050,11050,11050,11050,0
|
|
20240723,155800,400141840,11050,11050,11050,11050,0
|
|
20240723,155700,400141840,11050,11050,11050,11050,0
|
|
20240723,155600,400141840,11050,11050,11050,11050,0
|
|
20240723,155500,400141840,11050,11050,11050,11050,0
|
|
20240723,155400,400141840,11050,11050,11050,11050,0
|
|
20240723,155300,400141840,11050,11050,11050,11050,0
|
|
20240723,155200,400141840,11050,11050,11050,11050,0
|
|
20240723,155100,400141840,11050,11050,11050,11050,0
|
|
20240723,155000,400141840,11050,11050,11050,11050,0
|
|
20240723,154900,400141840,11050,11050,11050,11050,1032
|
|
20240723,154800,400141840,11050,11050,11050,11050,0
|
|
20240723,154700,400141840,11050,11050,11050,11050,0
|
|
20240723,154600,400141840,11050,11050,11050,11050,0
|
|
20240723,154500,400141840,11050,11050,11050,11050,0
|
|
20240723,154400,400141840,11050,11050,11050,11050,0
|
|
20240723,154300,400141840,11050,11050,11050,11050,0
|
|
20240723,154200,400141840,11050,11050,11050,11050,0
|
|
20240723,154100,400141840,11050,11050,11050,11050,0
|
|
20240723,154000,400141840,11050,11050,11050,11050,0
|
|
20240723,153900,400141840,11050,11050,11050,11050,0
|
|
20240723,153800,400141840,11050,11050,11050,11050,0
|
|
20240723,153700,400141840,11050,11050,11050,11050,0
|
|
20240723,153600,400141840,11050,11050,11050,11050,0
|
|
20240723,153500,400141840,11050,11050,11050,11050,0
|
|
20240723,153400,400141840,11050,11050,11050,11050,0
|
|
20240723,153300,400141840,11050,11050,11050,11050,0
|
|
20240723,153200,400141840,11050,11050,11050,11050,0
|
|
20240723,153100,400141840,11050,11050,11050,11050,0
|
|
20240723,153000,400141840,11050,11050,11050,11050,1032
|
|
20240723,152900,388738240,11070,11070,11070,11070,0
|
|
20240723,152800,388738240,11070,11070,11070,11070,0
|
|
20240723,152700,388738240,11070,11070,11070,11070,0
|
|
20240723,152600,388738240,11070,11070,11070,11070,0
|
|
20240723,152500,388738240,11070,11070,11070,11070,0
|
|
20240723,152400,388738240,11070,11070,11070,11070,0
|
|
20240723,152300,388738240,11070,11070,11070,11070,0
|
|
20240723,152200,388738240,11070,11070,11070,11070,0
|
|
20240723,152100,388738240,11070,11070,11070,11070,0
|
|
20240723,152000,388738240,11070,11070,11070,11070,0
|
|
20240723,151900,388738240,11070,11070,11070,11070,16
|
|
20240723,151800,388561120,11070,11070,11070,11070,1
|
|
20240723,151700,388550050,11100,11100,11100,11100,41
|
|
20240723,151600,388094950,11100,11100,11100,11100,4
|
|
20240723,151500,388050550,11100,11100,11100,11100,0
|
|
20240723,151400,388050550,11100,11110,11110,11100,31
|
|
20240723,151300,387706440,11170,11170,11170,11170,0
|
|
20240723,151200,387706440,11170,11170,11170,11170,1
|
|
20240723,151100,387695270,11100,11100,11100,11100,0
|
|
20240723,151000,387695270,11100,11100,11100,11100,185
|
|
20240723,150900,385641770,11100,11100,11100,11100,0
|
|
20240723,150800,385641770,11100,11100,11100,11100,20
|
|
20240723,150700,385419770,11100,11100,11100,11100,10
|
|
20240723,150600,385308770,11160,11150,11160,11150,100
|
|
20240723,150500,384193270,11110,11110,11110,11110,10
|
|
20240723,150400,384082170,11170,11170,11170,11170,2
|
|
20240723,150300,384059830,11200,11200,11200,11200,0
|
|
20240723,150200,384059830,11200,11180,11200,11180,300
|
|
20240723,150100,380702100,11180,11180,11180,11180,0
|
|
20240723,150000,380702100,11180,11180,11180,11180,2
|
|
20240723,145900,380679740,11180,11180,11180,11180,7
|
|
20240723,145800,380601480,11190,11180,11190,11180,54
|
|
20240723,145700,379997750,11180,11170,11180,11170,105
|
|
20240723,145600,378824890,11100,11170,11180,11100,138
|
|
20240723,145500,377290770,11170,11170,11170,11170,2
|
|
20240723,145400,377268430,11100,11100,11120,11100,143
|
|
20240723,145300,375680900,11100,11100,11100,11100,500
|
|
20240723,145200,370130900,11070,11040,11070,11030,67
|
|
20240723,145100,369389780,11070,11030,11070,11030,20
|
|
20240723,145000,369168680,11030,11030,11030,11030,50
|
|
20240723,144900,368617180,11070,11070,11070,11070,0
|
|
20240723,144800,368617180,11070,11070,11070,11070,3
|
|
20240723,144700,368583970,11070,11070,11070,11070,0
|
|
20240723,144600,368583970,11070,11060,11070,11060,2
|
|
20240723,144500,368561840,11030,11040,11040,11020,350
|
|
20240723,144400,364703300,11030,11030,11030,11030,1
|
|
20240723,144300,364692270,11120,11120,11120,11120,1
|
|
20240723,144200,364681150,11120,11120,11120,11120,0
|
|
20240723,144100,364681150,11120,11060,11120,11060,51
|
|
20240723,144000,364117030,11050,11040,11050,11040,97
|
|
20240723,143900,363045650,11010,11010,11010,11010,43
|
|
20240723,143800,362572220,11010,11010,11010,11010,45
|
|
20240723,143700,362076770,11010,11030,11030,11010,1200
|
|
20240723,143600,348848840,11070,11070,11070,11070,15
|
|
20240723,143500,348682790,11010,11010,11010,11010,0
|
|
20240723,143400,348682790,11010,11020,11020,11010,1085
|
|
20240723,143300,336726210,11010,11010,11010,11010,0
|
|
20240723,143200,336726210,11010,11020,11020,11010,31
|
|
20240723,143100,336384600,11010,11020,11020,11010,20
|
|
20240723,143000,336164270,11020,11020,11020,11020,37
|
|
20240723,142900,335756530,11000,11000,11000,11000,0
|
|
20240723,142800,335756530,11000,11030,11050,11000,809
|
|
20240723,142700,326845550,11040,11040,11040,11040,142
|
|
20240723,142600,325277870,11040,11040,11040,11040,0
|
|
20240723,142500,325277870,11040,11070,11070,11040,850
|
|
20240723,142400,315879840,11070,11070,11070,11070,0
|
|
20240723,142300,315879840,11070,11070,11070,11070,0
|
|
20240723,142200,315879840,11070,11070,11070,11070,0
|
|
20240723,142100,315879840,11070,11070,11070,11070,42
|
|
20240723,142000,315414900,11070,11070,11070,11070,0
|
|
20240723,141900,315414900,11070,11070,11070,11070,0
|
|
20240723,141800,315414900,11070,11090,11090,11070,5
|
|
20240723,141700,315359490,11100,11110,11110,11100,9
|
|
20240723,141600,315259540,11040,11040,11050,11040,104
|
|
20240723,141500,314111280,11040,11060,11060,11040,248
|
|
20240723,141400,311371060,11050,11050,11050,11050,0
|
|
20240723,141300,311371060,11050,11070,11070,11050,70
|
|
20240723,141200,310597240,11070,11070,11070,11070,1
|
|
20240723,141100,310586170,11070,11070,11070,11070,0
|
|
20240723,141000,310586170,11070,11070,11070,11070,7
|
|
20240723,140900,310508680,11070,11070,11070,11070,52
|
|
20240723,140800,309933040,11070,11070,11070,11070,15
|
|
20240723,140700,309766990,11070,11070,11070,11070,0
|
|
20240723,140600,309766990,11070,11070,11070,11070,0
|
|
20240723,140500,309766990,11070,11070,11070,11070,0
|
|
20240723,140400,309766990,11070,11070,11070,11070,0
|
|
20240723,140300,309766990,11070,11070,11070,11070,60
|
|
20240723,140200,309102790,11070,11070,11070,11070,0
|
|
20240723,140100,309102790,11070,11120,11130,11070,40
|
|
20240723,140000,308657740,11130,11130,11130,11130,0
|
|
20240723,135900,308657740,11130,11070,11150,11070,3
|
|
20240723,135800,308624390,11060,11070,11070,11060,23
|
|
20240723,135700,308369870,11070,11140,11140,11070,2
|
|
20240723,135600,308347660,11050,11140,11140,11050,401
|
|
20240723,135500,303905590,11140,11140,11140,11140,180
|
|
20240723,135400,301900390,11150,11150,11150,11150,1
|
|
20240723,135300,301889240,11150,11150,11150,11150,0
|
|
20240723,135200,301889240,11150,11150,11150,11150,0
|
|
20240723,135100,301889240,11150,11150,11150,11150,0
|
|
20240723,135000,301889240,11150,11150,11150,11150,0
|
|
20240723,134900,301889240,11150,11150,11150,11150,1
|
|
20240723,134800,301878090,11120,11120,11120,11120,0
|
|
20240723,134700,301878090,11120,11120,11120,11120,3
|
|
20240723,134600,301844730,11120,11130,11130,11120,19
|
|
20240723,134500,301633310,11130,11130,11130,11130,5
|
|
20240723,134400,301577660,11130,11130,11130,11130,8
|
|
20240723,134300,301488620,11150,11150,11150,11150,1
|
|
20240723,134200,301477470,11130,11130,11130,11130,0
|
|
20240723,134100,301477470,11130,11130,11130,11130,0
|
|
20240723,134000,301477470,11130,11130,11130,11130,20
|
|
20240723,133900,301254870,11150,11150,11150,11150,1
|
|
20240723,133800,301243720,11110,11110,11110,11110,1
|
|
20240723,133700,301232610,11150,11150,11150,11150,0
|
|
20240723,133600,301232610,11150,11150,11150,11150,0
|
|
20240723,133500,301232610,11150,11150,11150,11150,0
|
|
20240723,133400,301232610,11150,11150,11150,11150,1
|
|
20240723,133300,301221460,11120,11120,11120,11120,2
|
|
20240723,133200,301199220,11170,11170,11170,11170,0
|
|
20240723,133100,301199220,11170,11170,11170,11170,0
|
|
20240723,133000,301199220,11170,11110,11170,11110,9
|
|
20240723,132900,301099170,11150,11150,11150,11150,26
|
|
20240723,132800,300809270,11150,11150,11150,11150,1
|
|
20240723,132700,300798120,11190,11190,11190,11190,0
|
|
20240723,132600,300798120,11190,11190,11190,11190,0
|
|
20240723,132500,300798120,11190,11190,11190,11190,0
|
|
20240723,132400,300798120,11190,11190,11190,11190,0
|
|
20240723,132300,300798120,11190,11190,11190,11190,1
|
|
20240723,132200,300786930,11150,11160,11170,11150,354
|
|
20240723,132100,296833200,11160,11160,11160,11160,0
|
|
20240723,132000,296833200,11160,11140,11160,11140,23
|
|
20240723,131900,296576720,11090,11090,11090,11090,0
|
|
20240723,131800,296576720,11090,11090,11090,11090,0
|
|
20240723,131700,296576720,11090,11090,11090,11090,0
|
|
20240723,131600,296576720,11090,11120,11120,11000,1304
|
|
20240723,131500,282171360,11110,11110,11110,11110,1
|
|
20240723,131400,282160250,11110,11150,11150,11110,10346
|
|
20240723,131300,167213630,11170,11170,11170,11170,0
|
|
20240723,131200,167213630,11170,11170,11170,11170,0
|
|
20240723,131100,167213630,11170,11170,11170,11170,0
|
|
20240723,131000,167213630,11170,11170,11170,11170,0
|
|
20240723,130900,167213630,11170,11170,11170,11170,0
|
|
20240723,130800,167213630,11170,11170,11170,11170,0
|
|
20240723,130700,167213630,11170,11170,11170,11170,5
|
|
20240723,130600,167157780,11150,11150,11150,11150,83
|
|
20240723,130500,166232330,11140,11130,11140,11130,3
|
|
20240723,130400,166198920,11110,11110,11110,11110,6
|
|
20240723,130300,166132260,11100,11100,11100,11100,6
|
|
20240723,130200,166065660,11090,11090,11090,11090,1
|
|
20240723,130100,166054570,11140,11130,11140,11130,2
|
|
20240723,130000,166032300,11090,11090,11090,11090,49
|
|
20240723,125900,165488890,11080,11080,11080,11080,1
|
|
20240723,125800,165477810,11120,11120,11120,11120,97
|
|
20240723,125700,164399170,11110,11110,11110,11110,29
|
|
20240723,125600,164076980,11070,11070,11070,11070,1
|
|
20240723,125500,164065910,11060,11060,11060,11060,0
|
|
20240723,125400,164065910,11060,11110,11120,11010,2910
|
|
20240723,125300,131901350,11110,11130,11130,11110,45
|
|
20240723,125200,131400900,11130,11130,11130,11130,1
|
|
20240723,125100,131389770,11140,11140,11140,11140,0
|
|
20240723,125000,131389770,11140,11140,11140,11140,2
|
|
20240723,124900,131367490,11140,11140,11140,11140,0
|
|
20240723,124800,131367490,11140,11140,11140,11140,1
|
|
20240723,124700,131356350,11090,11090,11090,11090,0
|
|
20240723,124600,131356350,11090,11100,11100,11090,20
|
|
20240723,124500,131134490,11090,11090,11090,11090,0
|
|
20240723,124400,131134490,11090,11090,11090,11090,0
|
|
20240723,124300,131134490,11090,11090,11090,11090,0
|
|
20240723,124200,131134490,11090,11090,11150,11090,106
|
|
20240723,124100,129958140,11100,11100,11100,11100,64
|
|
20240723,124000,129247740,11100,11100,11100,11100,0
|
|
20240723,123900,129247740,11100,11110,11110,11100,3
|
|
20240723,123800,129214430,11100,11100,11100,11100,0
|
|
20240723,123700,129214430,11100,11110,11110,11100,62
|
|
20240723,123600,128526200,11100,11100,11100,11100,0
|
|
20240723,123500,128526200,11100,11100,11100,11100,0
|
|
20240723,123400,128526200,11100,11100,11100,11100,0
|
|
20240723,123300,128526200,11100,11100,11100,11100,10
|
|
20240723,123200,128415200,11100,11100,11100,11100,10
|
|
20240723,123100,128304200,11100,11100,11100,11100,0
|
|
20240723,123000,128304200,11100,11100,11100,11100,0
|
|
20240723,122900,128304200,11100,11100,11110,11100,133
|
|
20240723,122800,126827850,11100,11100,11100,11100,0
|
|
20240723,122700,126827850,11100,11110,11110,11100,210
|
|
20240723,122600,124496230,11110,11120,11120,11110,145
|
|
20240723,122500,122885270,11130,11130,11130,11130,0
|
|
20240723,122400,122885270,11130,11130,11130,11110,248
|
|
20240723,122300,120129430,11130,11130,11130,11130,6
|
|
20240723,122200,120062650,11130,11140,11140,11130,225
|
|
20240723,122100,117557630,11150,11150,11150,11150,19
|
|
20240723,122000,117345780,11150,11150,11150,11150,101
|
|
20240723,121900,116219630,11160,11160,11160,11160,3
|
|
20240723,121800,116186150,11160,11160,11160,11160,529
|
|
20240723,121700,110282510,11160,11160,11160,11160,16
|
|
20240723,121600,110103950,11170,11170,11170,11170,0
|
|
20240723,121500,110103950,11170,11170,11170,11170,640
|
|
20240723,121400,102955150,11180,11180,11180,11180,0
|
|
20240723,121300,102955150,11180,11180,11180,11180,0
|
|
20240723,121200,102955150,11180,11210,11210,11180,248
|
|
20240723,121100,100182480,11180,11180,11180,11180,0
|
|
20240723,121000,100182480,11180,11180,11180,11180,0
|
|
20240723,120900,100182480,11180,11180,11180,11180,0
|
|
20240723,120800,100182480,11180,11180,11180,11180,0
|
|
20240723,120700,100182480,11180,11180,11180,11180,0
|
|
20240723,120600,100182480,11180,11180,11180,11180,0
|
|
20240723,120500,100182480,11180,11180,11180,11180,0
|
|
20240723,120400,100182480,11180,11180,11180,11180,0
|
|
20240723,120300,100182480,11180,11180,11180,11180,0
|
|
20240723,120200,100182480,11180,11180,11180,11180,0
|
|
20240723,120100,100182480,11180,11180,11180,11180,0
|
|
20240723,120000,100182480,11180,11180,11180,11180,330
|
|
20240723,115900,96493080,11180,11180,11180,11180,0
|
|
20240723,115800,96493080,11180,11180,11180,11180,0
|
|
20240723,115700,96493080,11180,11190,11190,11180,150
|
|
20240723,115600,94815770,11180,11180,11180,11180,0
|
|
20240723,115500,94815770,11180,11180,11180,11180,0
|
|
20240723,115400,94815770,11180,11180,11180,11180,0
|
|
20240723,115300,94815770,11180,11180,11180,11180,0
|
|
20240723,115200,94815770,11180,11180,11180,11180,0
|
|
20240723,115100,94815770,11180,11180,11180,11180,0
|
|
20240723,115000,94815770,11180,11180,11180,11180,0
|
|
20240723,114900,94815770,11180,11180,11180,11180,0
|
|
20240723,114800,94815770,11180,11180,11180,11180,47
|
|
20240723,114700,94290310,11170,11170,11170,11170,0
|
|
20240723,114600,94290310,11170,11170,11170,11170,0
|
|
20240723,114500,94290310,11170,11170,11170,11170,0
|
|
20240723,114400,94290310,11170,11170,11170,11170,0
|
|
20240723,114300,94290310,11170,11180,11180,11170,200
|
|
20240723,114200,92056040,11240,11240,11240,11240,0
|
|
20240723,114100,92056040,11240,11240,11240,11240,0
|
|
20240723,114000,92056040,11240,11240,11240,11240,0
|
|
20240723,113900,92056040,11240,11240,11240,11240,0
|
|
20240723,113800,92056040,11240,11240,11240,11240,0
|
|
20240723,113700,92056040,11240,11240,11240,11240,1
|
|
20240723,113600,92044800,11180,11180,11180,11180,1
|
|
20240723,113500,92033620,11250,11250,11250,11250,0
|
|
20240723,113400,92033620,11250,11250,11250,11250,0
|
|
20240723,113300,92033620,11250,11250,11250,11250,20
|
|
20240723,113200,91808620,11250,11250,11250,11250,0
|
|
20240723,113100,91808620,11250,11250,11250,11250,0
|
|
20240723,113000,91808620,11250,11250,11250,11250,0
|
|
20240723,112900,91808620,11250,11250,11250,11250,1
|
|
20240723,112800,91797370,11170,11170,11170,11170,0
|
|
20240723,112700,91797370,11170,11180,11180,11170,39
|
|
20240723,112600,91361640,11250,11250,11250,11250,1
|
|
20240723,112500,91350390,11180,11180,11180,11180,0
|
|
20240723,112400,91350390,11180,11180,11180,11180,0
|
|
20240723,112300,91350390,11180,11180,11180,11180,5
|
|
20240723,112200,91294490,11200,11170,11200,11170,239
|
|
20240723,112100,88617840,11200,11220,11220,11170,1229
|
|
20240723,112000,74875590,11230,11230,11230,11230,0
|
|
20240723,111900,74875590,11230,11240,11240,11230,173
|
|
20240723,111800,72932440,11240,11240,11240,11240,0
|
|
20240723,111700,72932440,11240,11250,11250,11240,6
|
|
20240723,111600,72864990,11250,11260,11260,11250,186
|
|
20240723,111500,70771630,11260,11270,11270,11260,85
|
|
20240723,111400,69813880,11290,11290,11290,11290,0
|
|
20240723,111300,69813880,11290,11290,11290,11290,1
|
|
20240723,111200,69802590,11270,11290,11290,11270,170
|
|
20240723,111100,67884890,11300,11300,11300,11300,1
|
|
20240723,111000,67873590,11300,11310,11310,11300,90
|
|
20240723,110900,66856560,11310,11310,11310,11310,11
|
|
20240723,110800,66732150,11310,11310,11310,11310,0
|
|
20240723,110700,66732150,11310,11310,11310,11310,15
|
|
20240723,110600,66562500,11340,11340,11340,11340,0
|
|
20240723,110500,66562500,11340,11340,11340,11340,0
|
|
20240723,110400,66562500,11340,11340,11340,11340,0
|
|
20240723,110300,66562500,11340,11340,11340,11340,0
|
|
20240723,110200,66562500,11340,11340,11340,11340,0
|
|
20240723,110100,66562500,11340,11330,11340,11330,2
|
|
20240723,110000,66539830,11340,11320,11340,11300,409
|
|
20240723,105900,61914840,11320,11320,11320,11320,0
|
|
20240723,105800,61914840,11320,11320,11320,11320,0
|
|
20240723,105700,61914840,11320,11320,11320,11320,0
|
|
20240723,105600,61914840,11320,11320,11320,11320,0
|
|
20240723,105500,61914840,11320,11320,11320,11320,0
|
|
20240723,105400,61914840,11320,11320,11320,11320,0
|
|
20240723,105300,61914840,11320,11320,11320,11320,0
|
|
20240723,105200,61914840,11320,11320,11320,11320,0
|
|
20240723,105100,61914840,11320,11320,11320,11320,0
|
|
20240723,105000,61914840,11320,11320,11320,11320,0
|
|
20240723,104900,61914840,11320,11320,11320,11320,0
|
|
20240723,104800,61914840,11320,11320,11320,11320,0
|
|
20240723,104700,61914840,11320,11320,11320,11320,0
|
|
20240723,104600,61914840,11320,11320,11320,11320,0
|
|
20240723,104500,61914840,11320,11320,11320,11320,0
|
|
20240723,104400,61914840,11320,11320,11320,11320,0
|
|
20240723,104300,61914840,11320,11320,11320,11320,56
|
|
20240723,104200,61280920,11320,11320,11320,11320,0
|
|
20240723,104100,61280920,11320,11320,11320,11320,0
|
|
20240723,104000,61280920,11320,11320,11320,11320,0
|
|
20240723,103900,61280920,11320,11320,11320,11320,0
|
|
20240723,103800,61280920,11320,11320,11320,11320,0
|
|
20240723,103700,61280920,11320,11320,11320,11320,16
|
|
20240723,103600,61099800,11320,11350,11350,11320,186
|
|
20240723,103500,58992480,11350,11350,11350,11350,145
|
|
20240723,103400,57346730,11340,11340,11340,11340,0
|
|
20240723,103300,57346730,11340,11340,11340,11340,0
|
|
20240723,103200,57346730,11340,11340,11340,11340,195
|
|
20240723,103100,55135430,11320,11320,11320,11320,0
|
|
20240723,103000,55135430,11320,11320,11320,11320,1
|
|
20240723,102900,55124110,11330,11330,11330,11330,0
|
|
20240723,102800,55124110,11330,11330,11330,11330,10
|
|
20240723,102700,55010810,11330,11330,11330,11330,0
|
|
20240723,102600,55010810,11330,11330,11330,11330,0
|
|
20240723,102500,55010810,11330,11330,11330,11330,0
|
|
20240723,102400,55010810,11330,11330,11330,11330,1
|
|
20240723,102300,54999480,11330,11330,11330,11330,0
|
|
20240723,102200,54999480,11330,11330,11330,11330,0
|
|
20240723,102100,54999480,11330,11340,11340,11330,34
|
|
20240723,102000,54614240,11330,11330,11330,11330,0
|
|
20240723,101900,54614240,11330,11330,11330,11330,0
|
|
20240723,101800,54614240,11330,11330,11330,11330,0
|
|
20240723,101700,54614240,11330,11330,11330,11330,3
|
|
20240723,101600,54580250,11330,11340,11340,11330,21
|
|
20240723,101500,54342240,11340,11340,11340,11340,0
|
|
20240723,101400,54342240,11340,11340,11340,11340,0
|
|
20240723,101300,54342240,11340,11340,11340,11340,24
|
|
20240723,101200,54070080,11350,11350,11350,11350,0
|
|
20240723,101100,54070080,11350,11350,11350,11350,0
|
|
20240723,101000,54070080,11350,11350,11350,11350,180
|
|
20240723,100900,52027080,11350,11350,11350,11350,0
|
|
20240723,100800,52027080,11350,11360,11360,11350,138
|
|
20240723,100700,50460760,11360,11370,11370,11360,1210
|
|
20240723,100600,36710060,11380,11420,11420,11380,223
|
|
20240723,100500,34172030,11420,11420,11420,11420,0
|
|
20240723,100400,34172030,11420,11420,11420,11420,0
|
|
20240723,100300,34172030,11420,11420,11420,11420,3
|
|
20240723,100200,34137770,11430,11430,11430,11430,0
|
|
20240723,100100,34137770,11430,11430,11430,11430,0
|
|
20240723,100000,34137770,11430,11420,11430,11420,2
|
|
20240723,095900,34114920,11450,11450,11450,11450,0
|
|
20240723,095800,34114920,11450,11450,11450,11450,1
|
|
20240723,095700,34103470,11450,11450,11450,11450,0
|
|
20240723,095600,34103470,11450,11450,11450,11450,0
|
|
20240723,095500,34103470,11450,11450,11450,11450,1
|
|
20240723,095400,34092020,11410,11440,11440,11410,3
|
|
20240723,095300,34057740,11450,11450,11450,11450,1
|
|
20240723,095200,34046290,11450,11450,11450,11450,0
|
|
20240723,095100,34046290,11450,11450,11450,11450,0
|
|
20240723,095000,34046290,11450,11450,11450,11450,0
|
|
20240723,094900,34046290,11450,11450,11450,11450,0
|
|
20240723,094800,34046290,11450,11450,11450,11450,0
|
|
20240723,094700,34046290,11450,11450,11450,11450,0
|
|
20240723,094600,34046290,11450,11450,11450,11450,0
|
|
20240723,094500,34046290,11450,11450,11450,11450,50
|
|
20240723,094400,33473790,11520,11520,11520,11520,0
|
|
20240723,094300,33473790,11520,11520,11520,11520,0
|
|
20240723,094200,33473790,11520,11520,11520,11520,0
|
|
20240723,094100,33473790,11520,11400,11520,11400,1390
|
|
20240723,094000,17570470,11400,11400,11400,11400,0
|
|
20240723,093900,17570470,11400,11400,11400,11400,0
|
|
20240723,093800,17570470,11400,11400,11400,11400,0
|
|
20240723,093700,17570470,11400,11400,11400,11400,0
|
|
20240723,093600,17570470,11400,11400,11400,11400,0
|
|
20240723,093500,17570470,11400,11400,11400,11400,0
|
|
20240723,093400,17570470,11400,11400,11400,11400,0
|
|
20240723,093300,17570470,11400,11390,11400,11390,56
|
|
20240723,093200,16932080,11350,11350,11350,11350,0
|
|
20240723,093100,16932080,11350,11350,11350,11350,0
|
|
20240723,093000,16932080,11350,11350,11350,11350,0
|
|
20240723,092900,16932080,11350,11360,11360,11350,500
|
|
20240723,092800,11256080,11360,11360,11360,11360,4
|
|
20240723,092700,11210640,11350,11350,11350,11350,0
|
|
20240723,092600,11210640,11350,11350,11350,11350,20
|
|
20240723,092500,10983640,11350,11350,11350,11350,20
|
|
20240723,092400,10756640,11350,11350,11350,11350,0
|
|
20240723,092300,10756640,11350,11350,11350,11350,24
|
|
20240723,092200,10484240,11350,11350,11350,11350,15
|
|
20240723,092100,10313990,11350,11350,11350,11350,40
|
|
20240723,092000,9859990,11350,11350,11350,11350,0
|
|
20240723,091900,9859990,11350,11350,11350,11350,155
|
|
20240723,091800,8100740,11350,11350,11350,11350,101
|
|
20240723,091700,6954390,11350,11350,11350,11350,0
|
|
20240723,091600,6954390,11350,11360,11360,11350,50
|
|
20240723,091500,6386840,11350,11350,11350,11350,0
|
|
20240723,091400,6386840,11350,11350,11350,11350,13
|
|
20240723,091300,6239290,11400,11400,11400,11400,1
|
|
20240723,091200,6227890,11400,11400,11400,11400,2
|
|
20240723,091100,6205090,11400,11400,11400,11400,5
|
|
20240723,091000,6148090,11400,11410,11410,11400,51
|
|
20240723,090900,5566680,11400,11400,11400,11400,0
|
|
20240723,090800,5566680,11400,11410,11410,11400,8
|
|
20240723,090700,5475470,11410,11410,11410,11410,313
|
|
20240723,090600,1904140,11410,11410,11410,11410,7
|
|
20240723,090500,1824270,11410,11410,11410,11410,6
|
|
20240723,090400,1755810,11410,11410,11410,11410,4
|
|
20240723,090300,1710170,11400,11400,11400,11400,0
|
|
20240723,090200,1710170,11400,11410,11410,11400,57
|
|
20240723,090100,1060200,11400,11400,11400,11400,0
|
|
20240723,090000,1060200,11400,11400,11400,11400,93
|