700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,203700,397931960,4380,4380,4380,4380,1509
|
|
20240723,203600,397931960,4380,4380,4380,4380,0
|
|
20240723,203500,397931960,4380,4380,4380,4380,0
|
|
20240723,203400,397931960,4380,4380,4380,4380,0
|
|
20240723,203300,397931960,4380,4380,4380,4380,0
|
|
20240723,203200,397931960,4380,4380,4380,4380,0
|
|
20240723,203100,397931960,4380,4380,4380,4380,0
|
|
20240723,203000,397931960,4380,4380,4380,4380,0
|
|
20240723,202900,397931960,4380,4380,4380,4380,0
|
|
20240723,202800,397931960,4380,4380,4380,4380,0
|
|
20240723,202700,397931960,4380,4380,4380,4380,0
|
|
20240723,202600,397931960,4380,4380,4380,4380,0
|
|
20240723,202500,397931960,4380,4380,4380,4380,0
|
|
20240723,202400,397931960,4380,4380,4380,4380,0
|
|
20240723,202300,397931960,4380,4380,4380,4380,0
|
|
20240723,202200,397931960,4380,4380,4380,4380,0
|
|
20240723,202100,397931960,4380,4380,4380,4380,0
|
|
20240723,202000,397931960,4380,4380,4380,4380,0
|
|
20240723,201900,397931960,4380,4380,4380,4380,0
|
|
20240723,201800,397931960,4380,4380,4380,4380,0
|
|
20240723,201700,397931960,4380,4380,4380,4380,0
|
|
20240723,201600,397931960,4380,4380,4380,4380,0
|
|
20240723,201500,397931960,4380,4380,4380,4380,0
|
|
20240723,201400,397931960,4380,4380,4380,4380,0
|
|
20240723,201300,397931960,4380,4380,4380,4380,0
|
|
20240723,201200,397931960,4380,4380,4380,4380,0
|
|
20240723,201100,397931960,4380,4380,4380,4380,0
|
|
20240723,201000,397931960,4380,4380,4380,4380,0
|
|
20240723,200900,397931960,4380,4380,4380,4380,0
|
|
20240723,200800,397931960,4380,4380,4380,4380,0
|
|
20240723,200700,397931960,4380,4380,4380,4380,1509
|
|
20240723,200600,397931960,4380,4380,4380,4380,0
|
|
20240723,200500,397931960,4380,4380,4380,4380,0
|
|
20240723,200400,397931960,4380,4380,4380,4380,0
|
|
20240723,200300,397931960,4380,4380,4380,4380,0
|
|
20240723,200200,397931960,4380,4380,4380,4380,0
|
|
20240723,200100,397931960,4380,4380,4380,4380,0
|
|
20240723,200000,397931960,4380,4380,4380,4380,0
|
|
20240723,195900,397931960,4380,4380,4380,4380,0
|
|
20240723,195800,397931960,4380,4380,4380,4380,0
|
|
20240723,195700,397931960,4380,4380,4380,4380,0
|
|
20240723,195600,397931960,4380,4380,4380,4380,0
|
|
20240723,195500,397931960,4380,4380,4380,4380,0
|
|
20240723,195400,397931960,4380,4380,4380,4380,0
|
|
20240723,195300,397931960,4380,4380,4380,4380,0
|
|
20240723,195200,397931960,4380,4380,4380,4380,0
|
|
20240723,195100,397931960,4380,4380,4380,4380,0
|
|
20240723,195000,397931960,4380,4380,4380,4380,0
|
|
20240723,194900,397931960,4380,4380,4380,4380,0
|
|
20240723,194800,397931960,4380,4380,4380,4380,0
|
|
20240723,194700,397931960,4380,4380,4380,4380,0
|
|
20240723,194600,397931960,4380,4380,4380,4380,0
|
|
20240723,194500,397931960,4380,4380,4380,4380,0
|
|
20240723,194400,397931960,4380,4380,4380,4380,0
|
|
20240723,194300,397931960,4380,4380,4380,4380,0
|
|
20240723,194200,397931960,4380,4380,4380,4380,0
|
|
20240723,194100,397931960,4380,4380,4380,4380,0
|
|
20240723,194000,397931960,4380,4380,4380,4380,0
|
|
20240723,193900,397931960,4380,4380,4380,4380,0
|
|
20240723,193800,397931960,4380,4380,4380,4380,0
|
|
20240723,193700,397931960,4380,4380,4380,4380,1509
|
|
20240723,193600,397931960,4380,4380,4380,4380,0
|
|
20240723,193500,397931960,4380,4380,4380,4380,0
|
|
20240723,193400,397931960,4380,4380,4380,4380,0
|
|
20240723,193300,397931960,4380,4380,4380,4380,0
|
|
20240723,193200,397931960,4380,4380,4380,4380,0
|
|
20240723,193100,397931960,4380,4380,4380,4380,0
|
|
20240723,193000,397931960,4380,4380,4380,4380,0
|
|
20240723,192900,397931960,4380,4380,4380,4380,0
|
|
20240723,192800,397931960,4380,4380,4380,4380,0
|
|
20240723,192700,397931960,4380,4380,4380,4380,0
|
|
20240723,192600,397931960,4380,4380,4380,4380,0
|
|
20240723,192500,397931960,4380,4380,4380,4380,0
|
|
20240723,192400,397931960,4380,4380,4380,4380,0
|
|
20240723,192300,397931960,4380,4380,4380,4380,0
|
|
20240723,192200,397931960,4380,4380,4380,4380,0
|
|
20240723,192100,397931960,4380,4380,4380,4380,0
|
|
20240723,192000,397931960,4380,4380,4380,4380,0
|
|
20240723,191900,397931960,4380,4380,4380,4380,0
|
|
20240723,191800,397931960,4380,4380,4380,4380,0
|
|
20240723,191700,397931960,4380,4380,4380,4380,0
|
|
20240723,191600,397931960,4380,4380,4380,4380,0
|
|
20240723,191500,397931960,4380,4380,4380,4380,0
|
|
20240723,191400,397931960,4380,4380,4380,4380,0
|
|
20240723,191300,397931960,4380,4380,4380,4380,0
|
|
20240723,191200,397931960,4380,4380,4380,4380,0
|
|
20240723,191100,397931960,4380,4380,4380,4380,0
|
|
20240723,191000,397931960,4380,4380,4380,4380,0
|
|
20240723,190900,397931960,4380,4380,4380,4380,0
|
|
20240723,190800,397931960,4380,4380,4380,4380,0
|
|
20240723,190700,397931960,4380,4380,4380,4380,1509
|
|
20240723,190600,397931960,4380,4380,4380,4380,0
|
|
20240723,190500,397931960,4380,4380,4380,4380,0
|
|
20240723,190400,397931960,4380,4380,4380,4380,0
|
|
20240723,190300,397931960,4380,4380,4380,4380,0
|
|
20240723,190200,397931960,4380,4380,4380,4380,0
|
|
20240723,190100,397931960,4380,4380,4380,4380,0
|
|
20240723,190000,397931960,4380,4380,4380,4380,0
|
|
20240723,185900,397931960,4380,4380,4380,4380,0
|
|
20240723,185800,397931960,4380,4380,4380,4380,0
|
|
20240723,185700,397931960,4380,4380,4380,4380,0
|
|
20240723,185600,397931960,4380,4380,4380,4380,0
|
|
20240723,185500,397931960,4380,4380,4380,4380,0
|
|
20240723,185400,397931960,4380,4380,4380,4380,0
|
|
20240723,185300,397931960,4380,4380,4380,4380,0
|
|
20240723,185200,397931960,4380,4380,4380,4380,0
|
|
20240723,185100,397931960,4380,4380,4380,4380,0
|
|
20240723,185000,397931960,4380,4380,4380,4380,0
|
|
20240723,184900,397931960,4380,4380,4380,4380,0
|
|
20240723,184800,397931960,4380,4380,4380,4380,0
|
|
20240723,184700,397931960,4380,4380,4380,4380,0
|
|
20240723,184600,397931960,4380,4380,4380,4380,0
|
|
20240723,184500,397931960,4380,4380,4380,4380,0
|
|
20240723,184400,397931960,4380,4380,4380,4380,0
|
|
20240723,184300,397931960,4380,4380,4380,4380,0
|
|
20240723,184200,397931960,4380,4380,4380,4380,0
|
|
20240723,184100,397931960,4380,4380,4380,4380,0
|
|
20240723,184000,397931960,4380,4380,4380,4380,0
|
|
20240723,183900,397931960,4380,4380,4380,4380,0
|
|
20240723,183800,397931960,4380,4380,4380,4380,0
|
|
20240723,183700,397931960,4380,4380,4380,4380,1509
|
|
20240723,183600,397931960,4380,4380,4380,4380,0
|
|
20240723,183500,397931960,4380,4380,4380,4380,0
|
|
20240723,183400,397931960,4380,4380,4380,4380,0
|
|
20240723,183300,397931960,4380,4380,4380,4380,0
|
|
20240723,183200,397931960,4380,4380,4380,4380,0
|
|
20240723,183100,397931960,4380,4380,4380,4380,0
|
|
20240723,183000,397931960,4380,4380,4380,4380,0
|
|
20240723,182900,397931960,4380,4380,4380,4380,0
|
|
20240723,182800,397931960,4380,4380,4380,4380,0
|
|
20240723,182700,397931960,4380,4380,4380,4380,0
|
|
20240723,182600,397931960,4380,4380,4380,4380,0
|
|
20240723,182500,397931960,4380,4380,4380,4380,0
|
|
20240723,182400,397931960,4380,4380,4380,4380,0
|
|
20240723,182300,397931960,4380,4380,4380,4380,0
|
|
20240723,182200,397931960,4380,4380,4380,4380,0
|
|
20240723,182100,397931960,4380,4380,4380,4380,0
|
|
20240723,182000,397931960,4380,4380,4380,4380,0
|
|
20240723,181900,397931960,4380,4380,4380,4380,0
|
|
20240723,181800,397931960,4380,4380,4380,4380,0
|
|
20240723,181700,397931960,4380,4380,4380,4380,0
|
|
20240723,181600,397931960,4380,4380,4380,4380,0
|
|
20240723,181500,397931960,4380,4380,4380,4380,0
|
|
20240723,181400,397931960,4380,4380,4380,4380,0
|
|
20240723,181300,397931960,4380,4380,4380,4380,0
|
|
20240723,181200,397931960,4380,4380,4380,4380,0
|
|
20240723,181100,397931960,4380,4380,4380,4380,0
|
|
20240723,181000,397931960,4380,4380,4380,4380,0
|
|
20240723,180900,397931960,4380,4380,4380,4380,0
|
|
20240723,180800,397931960,4380,4380,4380,4380,0
|
|
20240723,180700,397931960,4380,4380,4380,4380,1509
|
|
20240723,180600,397931960,4380,4380,4380,4380,0
|
|
20240723,180500,397931960,4380,4380,4380,4380,0
|
|
20240723,180400,397931960,4380,4380,4380,4380,0
|
|
20240723,180300,397931960,4380,4380,4380,4380,0
|
|
20240723,180200,397931960,4380,4380,4380,4380,0
|
|
20240723,180100,397931960,4380,4380,4380,4380,0
|
|
20240723,180000,397931960,4380,4380,4380,4380,0
|
|
20240723,175900,397931960,4380,4380,4380,4380,0
|
|
20240723,175800,397931960,4380,4380,4380,4380,0
|
|
20240723,175700,397931960,4380,4380,4380,4380,0
|
|
20240723,175600,397931960,4380,4380,4380,4380,0
|
|
20240723,175500,397931960,4380,4380,4380,4380,0
|
|
20240723,175400,397931960,4380,4380,4380,4380,0
|
|
20240723,175300,397931960,4380,4380,4380,4380,0
|
|
20240723,175200,397931960,4380,4380,4380,4380,0
|
|
20240723,175100,397931960,4380,4380,4380,4380,0
|
|
20240723,175000,397931960,4380,4380,4380,4380,0
|
|
20240723,174900,397931960,4380,4380,4380,4380,0
|
|
20240723,174800,397931960,4380,4380,4380,4380,0
|
|
20240723,174700,397931960,4380,4380,4380,4380,0
|
|
20240723,174600,397931960,4380,4380,4380,4380,0
|
|
20240723,174500,397931960,4380,4380,4380,4380,0
|
|
20240723,174400,397931960,4380,4380,4380,4380,0
|
|
20240723,174300,397931960,4380,4380,4380,4380,0
|
|
20240723,174200,397931960,4380,4380,4380,4380,0
|
|
20240723,174100,397931960,4380,4380,4380,4380,0
|
|
20240723,174000,397931960,4380,4380,4380,4380,0
|
|
20240723,173900,397931960,4380,4380,4380,4380,0
|
|
20240723,173800,397931960,4380,4380,4380,4380,0
|
|
20240723,173700,397931960,4380,4380,4380,4380,1509
|
|
20240723,173600,397931960,4380,4380,4380,4380,0
|
|
20240723,173500,397931960,4380,4380,4380,4380,0
|
|
20240723,173400,397931960,4380,4380,4380,4380,0
|
|
20240723,173300,397931960,4380,4380,4380,4380,0
|
|
20240723,173200,397931960,4380,4380,4380,4380,0
|
|
20240723,173100,397931960,4380,4380,4380,4380,0
|
|
20240723,173000,397931960,4380,4380,4380,4380,0
|
|
20240723,172900,397931960,4380,4380,4380,4380,0
|
|
20240723,172800,397931960,4380,4380,4380,4380,0
|
|
20240723,172700,397931960,4380,4380,4380,4380,0
|
|
20240723,172600,397931960,4380,4380,4380,4380,0
|
|
20240723,172500,397931960,4380,4380,4380,4380,0
|
|
20240723,172400,397931960,4380,4380,4380,4380,0
|
|
20240723,172300,397931960,4380,4380,4380,4380,0
|
|
20240723,172200,397931960,4380,4380,4380,4380,0
|
|
20240723,172100,397931960,4380,4380,4380,4380,0
|
|
20240723,172000,397931960,4380,4380,4380,4380,0
|
|
20240723,171900,397931960,4380,4380,4380,4380,0
|
|
20240723,171800,397931960,4380,4380,4380,4380,0
|
|
20240723,171700,397931960,4380,4380,4380,4380,0
|
|
20240723,171600,397931960,4380,4380,4380,4380,0
|
|
20240723,171500,397931960,4380,4380,4380,4380,0
|
|
20240723,171400,397931960,4380,4380,4380,4380,0
|
|
20240723,171300,397931960,4380,4380,4380,4380,0
|
|
20240723,171200,397931960,4380,4380,4380,4380,0
|
|
20240723,171100,397931960,4380,4380,4380,4380,0
|
|
20240723,171000,397931960,4380,4380,4380,4380,0
|
|
20240723,170900,397931960,4380,4380,4380,4380,0
|
|
20240723,170800,397931960,4380,4380,4380,4380,0
|
|
20240723,170700,397931960,4380,4380,4380,4380,1509
|
|
20240723,170600,397931960,4380,4380,4380,4380,0
|
|
20240723,170500,397931960,4380,4380,4380,4380,0
|
|
20240723,170400,397931960,4380,4380,4380,4380,0
|
|
20240723,170300,397931960,4380,4380,4380,4380,0
|
|
20240723,170200,397931960,4380,4380,4380,4380,0
|
|
20240723,170100,397931960,4380,4380,4380,4380,0
|
|
20240723,170000,397931960,4380,4380,4380,4380,0
|
|
20240723,165900,397931960,4380,4380,4380,4380,0
|
|
20240723,165800,397931960,4380,4380,4380,4380,0
|
|
20240723,165700,397931960,4380,4380,4380,4380,0
|
|
20240723,165600,397931960,4380,4380,4380,4380,0
|
|
20240723,165500,397931960,4380,4380,4380,4380,0
|
|
20240723,165400,397931960,4380,4380,4380,4380,0
|
|
20240723,165300,397931960,4380,4380,4380,4380,0
|
|
20240723,165200,397931960,4380,4380,4380,4380,0
|
|
20240723,165100,397931960,4380,4380,4380,4380,0
|
|
20240723,165000,397931960,4380,4380,4380,4380,0
|
|
20240723,164900,397931960,4380,4380,4380,4380,0
|
|
20240723,164800,397931960,4380,4380,4380,4380,0
|
|
20240723,164700,397931960,4380,4380,4380,4380,0
|
|
20240723,164600,397931960,4380,4380,4380,4380,0
|
|
20240723,164500,397931960,4380,4380,4380,4380,0
|
|
20240723,164400,397931960,4380,4380,4380,4380,0
|
|
20240723,164300,397931960,4380,4380,4380,4380,0
|
|
20240723,164200,397931960,4380,4380,4380,4380,0
|
|
20240723,164100,397931960,4380,4380,4380,4380,0
|
|
20240723,164000,397931960,4380,4380,4380,4380,0
|
|
20240723,163900,397931960,4380,4380,4380,4380,0
|
|
20240723,163800,397931960,4380,4380,4380,4380,0
|
|
20240723,163700,397931960,4380,4380,4380,4380,1509
|
|
20240723,163600,397931960,4380,4380,4380,4380,0
|
|
20240723,163500,397931960,4380,4380,4380,4380,0
|
|
20240723,163400,397931960,4380,4380,4380,4380,0
|
|
20240723,163300,397931960,4380,4380,4380,4380,0
|
|
20240723,163200,397931960,4380,4380,4380,4380,0
|
|
20240723,163100,397931960,4380,4380,4380,4380,0
|
|
20240723,163000,397931960,4380,4380,4380,4380,0
|
|
20240723,162900,397931960,4380,4380,4380,4380,0
|
|
20240723,162800,397931960,4380,4380,4380,4380,0
|
|
20240723,162700,397931960,4380,4380,4380,4380,0
|
|
20240723,162600,397931960,4380,4380,4380,4380,0
|
|
20240723,162500,397931960,4380,4380,4380,4380,0
|
|
20240723,162400,397931960,4380,4380,4380,4380,0
|
|
20240723,162300,397931960,4380,4380,4380,4380,0
|
|
20240723,162200,397931960,4380,4380,4380,4380,0
|
|
20240723,162100,397931960,4380,4380,4380,4380,0
|
|
20240723,162000,397931960,4380,4380,4380,4380,0
|
|
20240723,161900,397931960,4380,4380,4380,4380,0
|
|
20240723,161800,397931960,4380,4380,4380,4380,0
|
|
20240723,161700,397931960,4380,4380,4380,4380,0
|
|
20240723,161600,397931960,4380,4380,4380,4380,0
|
|
20240723,161500,397931960,4380,4380,4380,4380,0
|
|
20240723,161400,397931960,4380,4380,4380,4380,0
|
|
20240723,161300,397931960,4380,4380,4380,4380,0
|
|
20240723,161200,397931960,4380,4380,4380,4380,0
|
|
20240723,161100,397931960,4380,4380,4380,4380,0
|
|
20240723,161000,397931960,4380,4380,4380,4380,0
|
|
20240723,160900,397931960,4380,4380,4380,4380,0
|
|
20240723,160800,397931960,4380,4380,4380,4380,0
|
|
20240723,160700,397931960,4380,4380,4380,4380,1509
|
|
20240723,160600,397931960,4380,4380,4380,4380,0
|
|
20240723,160500,397931960,4380,4380,4380,4380,0
|
|
20240723,160400,397931960,4380,4380,4380,4380,0
|
|
20240723,160300,397931960,4380,4380,4380,4380,0
|
|
20240723,160200,397931960,4380,4380,4380,4380,0
|
|
20240723,160100,397931960,4380,4380,4380,4380,0
|
|
20240723,160000,397931960,4380,4380,4380,4380,0
|
|
20240723,155900,397931960,4380,4380,4380,4380,0
|
|
20240723,155800,397931960,4380,4380,4380,4380,0
|
|
20240723,155700,397931960,4380,4380,4380,4380,0
|
|
20240723,155600,397931960,4380,4380,4380,4380,0
|
|
20240723,155500,397931960,4380,4380,4380,4380,0
|
|
20240723,155400,397931960,4380,4380,4380,4380,0
|
|
20240723,155300,397931960,4380,4380,4380,4380,0
|
|
20240723,155200,397931960,4380,4380,4380,4380,0
|
|
20240723,155100,397931960,4380,4380,4380,4380,0
|
|
20240723,155000,397931960,4380,4380,4380,4380,0
|
|
20240723,154900,397931960,4380,4380,4380,4380,0
|
|
20240723,154800,397931960,4380,4380,4380,4380,0
|
|
20240723,154700,397931960,4380,4380,4380,4380,0
|
|
20240723,154600,397931960,4380,4380,4380,4380,0
|
|
20240723,154500,397931960,4380,4380,4380,4380,0
|
|
20240723,154400,397931960,4380,4380,4380,4380,0
|
|
20240723,154300,397931960,4380,4380,4380,4380,0
|
|
20240723,154200,397931960,4380,4380,4380,4380,0
|
|
20240723,154100,397931960,4380,4380,4380,4380,0
|
|
20240723,154000,397931960,4380,4380,4380,4380,0
|
|
20240723,153900,397931960,4380,4380,4380,4380,0
|
|
20240723,153800,397931960,4380,4380,4380,4380,0
|
|
20240723,153700,397931960,4380,4380,4380,4380,1509
|
|
20240723,153600,397931960,4380,4380,4380,4380,0
|
|
20240723,153500,397931960,4380,4380,4380,4380,0
|
|
20240723,153400,397931960,4380,4380,4380,4380,0
|
|
20240723,153300,397931960,4380,4380,4380,4380,0
|
|
20240723,153200,397931960,4380,4380,4380,4380,0
|
|
20240723,153100,397931960,4380,4380,4380,4380,0
|
|
20240723,153000,397931960,4380,4380,4380,4380,1509
|
|
20240723,152900,391322540,4370,4370,4370,4370,0
|
|
20240723,152800,391322540,4370,4370,4370,4370,0
|
|
20240723,152700,391322540,4370,4370,4370,4370,0
|
|
20240723,152600,391322540,4370,4370,4370,4370,0
|
|
20240723,152500,391322540,4370,4370,4370,4370,0
|
|
20240723,152400,391322540,4370,4370,4370,4370,0
|
|
20240723,152300,391322540,4370,4370,4370,4370,0
|
|
20240723,152200,391322540,4370,4370,4370,4370,0
|
|
20240723,152100,391322540,4370,4370,4370,4370,0
|
|
20240723,152000,391322540,4370,4370,4370,4370,0
|
|
20240723,151900,391322540,4370,4370,4370,4365,1600
|
|
20240723,151800,384332720,4370,4375,4375,4370,496
|
|
20240723,151700,382162795,4375,4380,4380,4375,849
|
|
20240723,151600,378445595,4380,4395,4395,4380,870
|
|
20240723,151500,374634965,4380,4380,4380,4380,101
|
|
20240723,151400,374192585,4395,4395,4395,4395,81
|
|
20240723,151300,373836590,4395,4395,4395,4395,0
|
|
20240723,151200,373836590,4395,4385,4395,4385,617
|
|
20240723,151100,371126575,4385,4385,4385,4385,273
|
|
20240723,151000,369929470,4375,4375,4380,4375,171
|
|
20240723,150900,369180595,4375,4375,4375,4375,0
|
|
20240723,150800,369180595,4375,4375,4375,4375,677
|
|
20240723,150700,366218720,4375,4375,4385,4375,151
|
|
20240723,150600,365558085,4375,4375,4375,4375,47
|
|
20240723,150500,365352460,4375,4380,4380,4375,720
|
|
20240723,150400,362199005,4365,4365,4365,4365,0
|
|
20240723,150300,362199005,4365,4365,4365,4365,105
|
|
20240723,150200,361740680,4380,4380,4380,4380,25
|
|
20240723,150100,361631180,4380,4380,4380,4380,13
|
|
20240723,150000,361574240,4385,4385,4385,4385,0
|
|
20240723,145900,361574240,4385,4385,4385,4385,23
|
|
20240723,145800,361473385,4380,4380,4380,4380,10
|
|
20240723,145700,361429585,4385,4385,4385,4385,0
|
|
20240723,145600,361429585,4385,4380,4385,4365,1228
|
|
20240723,145500,356064980,4385,4385,4385,4385,0
|
|
20240723,145400,356064980,4385,4385,4385,4385,5
|
|
20240723,145300,356043055,4385,4385,4385,4385,12
|
|
20240723,145200,355990435,4385,4380,4385,4380,15
|
|
20240723,145100,355924680,4380,4380,4380,4380,1
|
|
20240723,145000,355920300,4380,4375,4380,4375,1754
|
|
20240723,144900,348245050,4375,4375,4375,4360,390
|
|
20240723,144800,346543250,4375,4365,4375,4360,310
|
|
20240723,144700,345190140,4365,4370,4370,4365,133
|
|
20240723,144600,344609590,4365,4365,4365,4365,0
|
|
20240723,144500,344609590,4365,4365,4365,4365,0
|
|
20240723,144400,344609590,4365,4365,4365,4365,0
|
|
20240723,144300,344609590,4365,4365,4365,4365,200
|
|
20240723,144200,343736590,4365,4365,4365,4365,0
|
|
20240723,144100,343736590,4365,4365,4365,4365,0
|
|
20240723,144000,343736590,4365,4365,4365,4365,0
|
|
20240723,143900,343736590,4365,4365,4365,4365,10
|
|
20240723,143800,343692940,4380,4380,4380,4380,0
|
|
20240723,143700,343692940,4380,4380,4380,4380,1
|
|
20240723,143600,343688560,4385,4380,4385,4375,1034
|
|
20240723,143500,339159640,4380,4380,4380,4380,1
|
|
20240723,143400,339155260,4380,4380,4380,4380,0
|
|
20240723,143300,339155260,4380,4380,4380,4380,0
|
|
20240723,143200,339155260,4380,4375,4380,4375,5
|
|
20240723,143100,339133370,4380,4380,4380,4380,0
|
|
20240723,143000,339133370,4380,4380,4380,4380,3
|
|
20240723,142900,339120230,4380,4380,4380,4380,0
|
|
20240723,142800,339120230,4380,4380,4380,4380,0
|
|
20240723,142700,339120230,4380,4380,4380,4380,0
|
|
20240723,142600,339120230,4380,4380,4380,4380,0
|
|
20240723,142500,339120230,4380,4380,4380,4380,0
|
|
20240723,142400,339120230,4380,4380,4380,4380,8
|
|
20240723,142300,339085190,4380,4380,4380,4380,10
|
|
20240723,142200,339041390,4380,4380,4380,4380,9
|
|
20240723,142100,339001970,4380,4380,4380,4380,2
|
|
20240723,142000,338993210,4380,4380,4380,4380,0
|
|
20240723,141900,338993210,4380,4380,4380,4380,0
|
|
20240723,141800,338993210,4380,4375,4380,4375,2335
|
|
20240723,141700,328774845,4375,4375,4375,4375,0
|
|
20240723,141600,328774845,4375,4375,4375,4375,0
|
|
20240723,141500,328774845,4375,4370,4375,4365,845
|
|
20240723,141400,325081150,4370,4370,4370,4370,500
|
|
20240723,141300,322896150,4370,4370,4370,4370,0
|
|
20240723,141200,322896150,4370,4370,4370,4370,4
|
|
20240723,141100,322878670,4370,4370,4370,4370,0
|
|
20240723,141000,322878670,4370,4370,4370,4370,0
|
|
20240723,140900,322878670,4370,4370,4370,4370,10
|
|
20240723,140800,322834970,4370,4360,4370,4340,209
|
|
20240723,140700,321927560,4360,4360,4360,4360,3
|
|
20240723,140600,321914480,4365,4365,4365,4365,0
|
|
20240723,140500,321914480,4365,4365,4365,4365,3
|
|
20240723,140400,321901385,4370,4370,4370,4370,15
|
|
20240723,140300,321835835,4370,4370,4370,4370,0
|
|
20240723,140200,321835835,4370,4370,4370,4370,0
|
|
20240723,140100,321835835,4370,4370,4370,4370,10
|
|
20240723,140000,321792135,4370,4370,4370,4370,1131
|
|
20240723,135900,316849665,4370,4370,4370,4370,50
|
|
20240723,135800,316631165,4370,4370,4370,4370,0
|
|
20240723,135700,316631165,4370,4370,4370,4370,809
|
|
20240723,135600,313095835,4370,4370,4370,4370,50
|
|
20240723,135500,312877335,4370,4370,4370,4370,0
|
|
20240723,135400,312877335,4370,4370,4370,4370,0
|
|
20240723,135300,312877335,4370,4370,4370,4370,0
|
|
20240723,135200,312877335,4370,4370,4370,4370,0
|
|
20240723,135100,312877335,4370,4370,4370,4370,0
|
|
20240723,135000,312877335,4370,4370,4370,4370,109
|
|
20240723,134900,312401005,4370,4370,4370,4370,0
|
|
20240723,134800,312401005,4370,4370,4370,4370,0
|
|
20240723,134700,312401005,4370,4350,4370,4350,3311
|
|
20240723,134600,297959165,4340,4340,4340,4340,187
|
|
20240723,134500,297147585,4340,4340,4340,4340,0
|
|
20240723,134400,297147585,4340,4345,4345,4340,200
|
|
20240723,134300,296278665,4350,4350,4350,4350,0
|
|
20240723,134200,296278665,4350,4350,4350,4350,0
|
|
20240723,134100,296278665,4350,4350,4350,4350,0
|
|
20240723,134000,296278665,4350,4350,4350,4350,0
|
|
20240723,133900,296278665,4350,4350,4350,4350,0
|
|
20240723,133800,296278665,4350,4350,4350,4350,0
|
|
20240723,133700,296278665,4350,4350,4350,4350,250
|
|
20240723,133600,295191165,4345,4345,4345,4345,50
|
|
20240723,133500,294973915,4350,4350,4350,4350,0
|
|
20240723,133400,294973915,4350,4350,4350,4350,40
|
|
20240723,133300,294799915,4345,4345,4345,4345,0
|
|
20240723,133200,294799915,4345,4345,4345,4345,19
|
|
20240723,133100,294717360,4340,4340,4340,4340,0
|
|
20240723,133000,294717360,4340,4340,4340,4340,0
|
|
20240723,132900,294717360,4340,4340,4340,4340,0
|
|
20240723,132800,294717360,4340,4345,4345,4340,229
|
|
20240723,132700,293723045,4335,4335,4335,4335,0
|
|
20240723,132600,293723045,4335,4335,4335,4335,0
|
|
20240723,132500,293723045,4335,4335,4335,4335,0
|
|
20240723,132400,293723045,4335,4335,4335,4335,0
|
|
20240723,132300,293723045,4335,4335,4335,4335,300
|
|
20240723,132200,292422545,4355,4355,4355,4355,0
|
|
20240723,132100,292422545,4355,4355,4355,4355,0
|
|
20240723,132000,292422545,4355,4355,4355,4355,0
|
|
20240723,131900,292422545,4355,4345,4355,4345,55
|
|
20240723,131800,292183520,4340,4345,4345,4340,39
|
|
20240723,131700,292014255,4345,4345,4345,4345,0
|
|
20240723,131600,292014255,4345,4345,4345,4345,0
|
|
20240723,131500,292014255,4345,4345,4345,4345,4
|
|
20240723,131400,291996875,4355,4355,4355,4355,0
|
|
20240723,131300,291996875,4355,4355,4355,4355,0
|
|
20240723,131200,291996875,4355,4355,4355,4355,10
|
|
20240723,131100,291953325,4355,4355,4355,4355,0
|
|
20240723,131000,291953325,4355,4355,4355,4355,1
|
|
20240723,130900,291948970,4340,4340,4340,4340,0
|
|
20240723,130800,291948970,4340,4340,4340,4340,0
|
|
20240723,130700,291948970,4340,4340,4340,4340,201
|
|
20240723,130600,291076630,4340,4340,4340,4340,0
|
|
20240723,130500,291076630,4340,4340,4340,4340,10
|
|
20240723,130400,291033230,4355,4355,4355,4355,0
|
|
20240723,130300,291033230,4355,4355,4355,4355,0
|
|
20240723,130200,291033230,4355,4355,4355,4355,125
|
|
20240723,130100,290488855,4355,4350,4355,4350,500
|
|
20240723,130000,288311480,4325,4325,4325,4325,0
|
|
20240723,125900,288311480,4325,4325,4325,4325,393
|
|
20240723,125800,286611755,4325,4325,4325,4325,0
|
|
20240723,125700,286611755,4325,4335,4335,4325,394
|
|
20240723,125600,284905495,4335,4340,4340,4335,565
|
|
20240723,125500,282456035,4350,4350,4350,4350,0
|
|
20240723,125400,282456035,4350,4350,4350,4350,0
|
|
20240723,125300,282456035,4350,4350,4350,4350,0
|
|
20240723,125200,282456035,4350,4350,4350,4350,2
|
|
20240723,125100,282447335,4350,4350,4350,4350,0
|
|
20240723,125000,282447335,4350,4350,4350,4350,0
|
|
20240723,124900,282447335,4350,4350,4350,4350,10
|
|
20240723,124800,282403835,4350,4350,4350,4350,0
|
|
20240723,124700,282403835,4350,4350,4350,4350,0
|
|
20240723,124600,282403835,4350,4350,4350,4350,1
|
|
20240723,124500,282399485,4360,4360,4360,4360,1
|
|
20240723,124400,282395125,4335,4335,4335,4335,110
|
|
20240723,124300,281918275,4335,4335,4335,4335,0
|
|
20240723,124200,281918275,4335,4360,4360,4300,7015
|
|
20240723,124100,251599915,4360,4360,4360,4360,7
|
|
20240723,124000,251569395,4360,4360,4360,4360,104
|
|
20240723,123900,251115955,4360,4360,4360,4360,51
|
|
20240723,123800,250893595,4360,4355,4360,4355,160
|
|
20240723,123700,250196315,4350,4350,4350,4350,0
|
|
20240723,123600,250196315,4350,4350,4350,4350,10
|
|
20240723,123500,250152815,4350,4350,4350,4350,959
|
|
20240723,123400,245981165,4350,4350,4350,4350,50
|
|
20240723,123300,245763665,4345,4345,4345,4345,14
|
|
20240723,123200,245702835,4350,4350,4350,4350,1
|
|
20240723,123100,245698485,4350,4350,4350,4350,5
|
|
20240723,123000,245676735,4350,4350,4350,4350,2
|
|
20240723,122900,245668035,4350,4350,4350,4350,0
|
|
20240723,122800,245668035,4350,4350,4350,4350,1
|
|
20240723,122700,245663685,4350,4350,4350,4350,0
|
|
20240723,122600,245663685,4350,4350,4350,4350,0
|
|
20240723,122500,245663685,4350,4350,4350,4350,0
|
|
20240723,122400,245663685,4350,4350,4350,4350,6
|
|
20240723,122300,245637585,4350,4350,4350,4350,0
|
|
20240723,122200,245637585,4350,4350,4350,4350,100
|
|
20240723,122100,245202585,4350,4350,4350,4350,0
|
|
20240723,122000,245202585,4350,4350,4350,4350,0
|
|
20240723,121900,245202585,4350,4350,4350,4350,0
|
|
20240723,121800,245202585,4350,4350,4350,4350,0
|
|
20240723,121700,245202585,4350,4350,4350,4350,500
|
|
20240723,121600,243027585,4350,4350,4350,4350,0
|
|
20240723,121500,243027585,4350,4350,4350,4350,2
|
|
20240723,121400,243018885,4350,4350,4350,4350,0
|
|
20240723,121300,243018885,4350,4350,4350,4350,0
|
|
20240723,121200,243018885,4350,4350,4350,4350,45
|
|
20240723,121100,242823135,4350,4350,4350,4350,0
|
|
20240723,121000,242823135,4350,4350,4350,4350,0
|
|
20240723,120900,242823135,4350,4340,4350,4340,4
|
|
20240723,120800,242805755,4350,4345,4350,4345,15
|
|
20240723,120700,242740545,4345,4345,4345,4345,50
|
|
20240723,120600,242523295,4345,4345,4345,4345,7
|
|
20240723,120500,242492880,4345,4345,4345,4345,0
|
|
20240723,120400,242492880,4345,4345,4345,4345,0
|
|
20240723,120300,242492880,4345,4345,4345,4345,0
|
|
20240723,120200,242492880,4345,4345,4345,4345,0
|
|
20240723,120100,242492880,4345,4345,4345,4345,0
|
|
20240723,120000,242492880,4345,4345,4345,4345,0
|
|
20240723,115900,242492880,4345,4345,4345,4345,10
|
|
20240723,115800,242449430,4345,4340,4345,4335,510
|
|
20240723,115700,240238045,4340,4340,4340,4340,100
|
|
20240723,115600,239804045,4355,4340,4355,4340,51
|
|
20240723,115500,239582690,4345,4355,4355,4345,51
|
|
20240723,115400,239361085,4340,4350,4350,4340,3178
|
|
20240723,115300,225551950,4355,4355,4355,4355,40
|
|
20240723,115200,225377750,4355,4355,4355,4355,0
|
|
20240723,115100,225377750,4355,4355,4355,4355,210
|
|
20240723,115000,224463200,4355,4355,4355,4355,0
|
|
20240723,114900,224463200,4355,4355,4355,4355,0
|
|
20240723,114800,224463200,4355,4355,4355,4355,0
|
|
20240723,114700,224463200,4355,4360,4360,4355,20
|
|
20240723,114600,224376095,4365,4365,4365,4365,0
|
|
20240723,114500,224376095,4365,4365,4365,4365,0
|
|
20240723,114400,224376095,4365,4365,4365,4365,0
|
|
20240723,114300,224376095,4365,4365,4365,4365,0
|
|
20240723,114200,224376095,4365,4365,4365,4365,0
|
|
20240723,114100,224376095,4365,4365,4365,4365,1
|
|
20240723,114000,224371730,4365,4365,4365,4365,0
|
|
20240723,113900,224371730,4365,4365,4365,4365,0
|
|
20240723,113800,224371730,4365,4365,4365,4365,0
|
|
20240723,113700,224371730,4365,4365,4365,4365,0
|
|
20240723,113600,224371730,4365,4365,4365,4365,0
|
|
20240723,113500,224371730,4365,4365,4365,4365,0
|
|
20240723,113400,224371730,4365,4365,4365,4365,5
|
|
20240723,113300,224349905,4370,4365,4370,4365,10
|
|
20240723,113200,224306250,4365,4365,4365,4365,10
|
|
20240723,113100,224262600,4375,4375,4375,4375,0
|
|
20240723,113000,224262600,4375,4375,4375,4375,0
|
|
20240723,112900,224262600,4375,4375,4375,4375,0
|
|
20240723,112800,224262600,4375,4375,4375,4375,11
|
|
20240723,112700,224214475,4350,4350,4350,4350,0
|
|
20240723,112600,224214475,4350,4350,4350,4350,200
|
|
20240723,112500,223344475,4350,4350,4350,4350,0
|
|
20240723,112400,223344475,4350,4350,4350,4350,1
|
|
20240723,112300,223340125,4350,4350,4350,4350,0
|
|
20240723,112200,223340125,4350,4350,4350,4350,17
|
|
20240723,112100,223266175,4350,4350,4350,4350,0
|
|
20240723,112000,223266175,4350,4350,4350,4350,0
|
|
20240723,111900,223266175,4350,4350,4350,4350,1
|
|
20240723,111800,223261825,4350,4350,4350,4350,300
|
|
20240723,111700,221956825,4350,4350,4350,4350,0
|
|
20240723,111600,221956825,4350,4350,4350,4350,27
|
|
20240723,111500,221839375,4375,4360,4375,4360,367
|
|
20240723,111400,220235250,4350,4355,4355,4350,500
|
|
20240723,111300,218059795,4355,4355,4355,4355,10
|
|
20240723,111200,218016245,4370,4370,4370,4370,0
|
|
20240723,111100,218016245,4370,4370,4370,4370,0
|
|
20240723,111000,218016245,4370,4370,4370,4370,0
|
|
20240723,110900,218016245,4370,4370,4370,4370,950
|
|
20240723,110800,213864745,4370,4370,4370,4370,263
|
|
20240723,110700,212715435,4375,4375,4375,4375,1
|
|
20240723,110600,212711060,4350,4355,4355,4350,2158
|
|
20240723,110500,203321870,4355,4355,4355,4355,200
|
|
20240723,110400,202450870,4355,4360,4360,4355,1164
|
|
20240723,110300,197380150,4360,4360,4360,4360,100
|
|
20240723,110200,196944150,4365,4365,4365,4365,100
|
|
20240723,110100,196507650,4365,4365,4365,4365,100
|
|
20240723,110000,196071150,4365,4365,4365,4365,885
|
|
20240723,105900,192208125,4365,4365,4365,4365,745
|
|
20240723,105800,188956200,4370,4370,4370,4370,102
|
|
20240723,105700,188510460,4370,4370,4370,4370,0
|
|
20240723,105600,188510460,4370,4365,4370,4365,3
|
|
20240723,105500,188497355,4365,4365,4365,4365,21
|
|
20240723,105400,188405690,4365,4365,4365,4365,100
|
|
20240723,105300,187969190,4365,4365,4365,4365,0
|
|
20240723,105200,187969190,4365,4365,4365,4365,449
|
|
20240723,105100,186009305,4365,4365,4365,4365,96
|
|
20240723,105000,185590265,4365,4365,4365,4365,155
|
|
20240723,104900,184913690,4365,4365,4365,4365,0
|
|
20240723,104800,184913690,4365,4365,4365,4365,301
|
|
20240723,104700,183599825,4365,4365,4365,4365,0
|
|
20240723,104600,183599825,4365,4365,4365,4365,5
|
|
20240723,104500,183578000,4370,4370,4370,4365,22
|
|
20240723,104400,183481955,4370,4380,4380,4370,426
|
|
20240723,104300,181620085,4380,4380,4380,4380,0
|
|
20240723,104200,181620085,4380,4370,4380,4370,200
|
|
20240723,104100,180745085,4365,4365,4365,4365,30
|
|
20240723,104000,180614135,4365,4370,4370,4365,1076
|
|
20240723,103900,175913875,4380,4370,4380,4370,358
|
|
20240723,103800,174349405,4365,4365,4365,4365,601
|
|
20240723,103700,171726040,4360,4360,4360,4360,359
|
|
20240723,103600,170160800,4360,4360,4360,4360,85
|
|
20240723,103500,169790200,4360,4360,4360,4360,300
|
|
20240723,103400,168482200,4360,4360,4360,4360,2
|
|
20240723,103300,168473480,4370,4370,4370,4370,6
|
|
20240723,103200,168447260,4365,4365,4365,4365,694
|
|
20240723,103100,165417950,4370,4370,4370,4370,100
|
|
20240723,103000,164980950,4365,4365,4365,4365,0
|
|
20240723,102900,164980950,4365,4370,4370,4365,410
|
|
20240723,102800,163191180,4370,4370,4370,4370,1
|
|
20240723,102700,163186810,4380,4380,4380,4380,60
|
|
20240723,102600,162924010,4365,4365,4365,4365,0
|
|
20240723,102500,162924010,4365,4370,4370,4365,431
|
|
20240723,102400,161040915,4380,4380,4380,4380,60
|
|
20240723,102300,160778115,4370,4370,4370,4370,989
|
|
20240723,102200,156456185,4375,4375,4375,4375,161
|
|
20240723,102100,155751810,4380,4385,4385,4380,57
|
|
20240723,102000,155502145,4385,4390,4390,4385,1058
|
|
20240723,101900,150857735,4390,4410,4410,4390,1521
|
|
20240723,101800,144180525,4395,4390,4395,4390,130
|
|
20240723,101700,143609325,4410,4400,4410,4400,101
|
|
20240723,101600,143164915,4390,4400,4400,4390,1713
|
|
20240723,101500,135633085,4400,4400,4400,4400,13
|
|
20240723,101400,135575885,4410,4410,4410,4410,0
|
|
20240723,101300,135575885,4410,4410,4410,4410,103
|
|
20240723,101200,135121655,4410,4410,4410,4410,84
|
|
20240723,101100,134751215,4410,4410,4410,4410,0
|
|
20240723,101000,134751215,4410,4415,4415,4410,149
|
|
20240723,100900,134093970,4415,4415,4415,4415,0
|
|
20240723,100800,134093970,4415,4410,4415,4410,11
|
|
20240723,100700,134045410,4415,4415,4415,4415,179
|
|
20240723,100600,133255125,4410,4415,4415,4410,37
|
|
20240723,100500,133091780,4410,4410,4410,4410,1
|
|
20240723,100400,133087370,4410,4410,4415,4410,28
|
|
20240723,100300,132963835,4410,4410,4410,4410,150
|
|
20240723,100200,132302335,4410,4400,4410,4400,1328
|
|
20240723,100100,126459125,4400,4400,4400,4400,12
|
|
20240723,100000,126406325,4400,4400,4400,4400,12
|
|
20240723,095900,126353525,4385,4400,4400,4385,6
|
|
20240723,095800,126327140,4400,4410,4410,4400,159
|
|
20240723,095700,125627530,4415,4415,4415,4415,0
|
|
20240723,095600,125627530,4415,4415,4415,4410,259
|
|
20240723,095500,124485325,4410,4415,4415,4410,144
|
|
20240723,095400,123850250,4410,4410,4410,4410,6
|
|
20240723,095300,123823790,4410,4410,4410,4410,122
|
|
20240723,095200,123285770,4400,4400,4400,4400,39
|
|
20240723,095100,123114170,4410,4410,4410,4410,1
|
|
20240723,095000,123109760,4385,4385,4385,4385,0
|
|
20240723,094900,123109760,4385,4385,4385,4385,0
|
|
20240723,094800,123109760,4385,4410,4410,4385,67
|
|
20240723,094700,122814715,4410,4410,4410,4410,1
|
|
20240723,094600,122810305,4410,4410,4410,4410,300
|
|
20240723,094500,121487305,4410,4410,4410,4410,6
|
|
20240723,094400,121460845,4410,4410,4410,4410,11
|
|
20240723,094300,121412335,4390,4390,4390,4390,0
|
|
20240723,094200,121412335,4390,4390,4390,4390,50
|
|
20240723,094100,121192835,4390,4390,4390,4390,0
|
|
20240723,094000,121192835,4390,4390,4390,4390,30
|
|
20240723,093900,121061135,4390,4410,4410,4390,35
|
|
20240723,093800,120906985,4410,4410,4410,4410,110
|
|
20240723,093700,120421885,4395,4395,4395,4395,1
|
|
20240723,093600,120417490,4395,4395,4395,4395,100
|
|
20240723,093500,119977990,4395,4395,4395,4395,0
|
|
20240723,093400,119977990,4395,4395,4395,4395,35
|
|
20240723,093300,119824165,4395,4395,4395,4395,3
|
|
20240723,093200,119810980,4395,4395,4395,4395,190
|
|
20240723,093100,118975930,4395,4410,4415,4395,190
|
|
20240723,093000,118140630,4410,4410,4410,4410,10
|
|
20240723,092900,118096530,4415,4405,4415,4400,176
|
|
20240723,092800,117321310,4420,4415,4420,4415,262
|
|
20240723,092700,116163390,4420,4420,4420,4420,0
|
|
20240723,092600,116163390,4420,4420,4420,4420,2
|
|
20240723,092500,116154550,4425,4405,4425,4405,32
|
|
20240723,092400,116013470,4405,4405,4405,4405,0
|
|
20240723,092300,116013470,4405,4405,4415,4405,257
|
|
20240723,092200,114879755,4410,4410,4410,4410,1
|
|
20240723,092100,114875345,4405,4420,4420,4350,4921
|
|
20240723,092000,93312860,4425,4425,4425,4425,247
|
|
20240723,091900,92219885,4425,4425,4425,4425,20
|
|
20240723,091800,92131385,4425,4425,4425,4425,60
|
|
20240723,091700,91865885,4425,4425,4425,4425,413
|
|
20240723,091600,90038360,4425,4425,4425,4400,54
|
|
20240723,091500,89800600,4425,4420,4425,4400,3099
|
|
20240723,091400,76139085,4420,4420,4420,4420,112
|
|
20240723,091300,75644045,4420,4420,4420,4420,498
|
|
20240723,091200,73442885,4420,4430,4430,4420,171
|
|
20240723,091100,72685595,4430,4430,4430,4430,180
|
|
20240723,091000,71888195,4430,4435,4435,4430,13
|
|
20240723,090900,71830590,4435,4435,4435,4435,31
|
|
20240723,090800,71693105,4435,4450,4450,4435,1301
|
|
20240723,090700,65918195,4450,4445,4455,4435,1728
|
|
20240723,090600,58238705,4450,4440,4455,4435,6890
|
|
20240723,090500,27587835,4440,4435,4440,4435,576
|
|
20240723,090400,25031300,4410,4410,4410,4410,222
|
|
20240723,090300,24052280,4410,4410,4410,4410,133
|
|
20240723,090200,23465750,4410,4400,4440,4400,464
|
|
20240723,090100,21411385,4385,4400,4400,4375,668
|
|
20240723,090000,18480200,4435,4450,4450,4405,4159
|