692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,202900,473828895,4140,4140,4140,4140,567
|
|
20240723,202800,473828895,4140,4140,4140,4140,0
|
|
20240723,202700,473828895,4140,4140,4140,4140,0
|
|
20240723,202600,473828895,4140,4140,4140,4140,0
|
|
20240723,202500,473828895,4140,4140,4140,4140,0
|
|
20240723,202400,473828895,4140,4140,4140,4140,0
|
|
20240723,202300,473828895,4140,4140,4140,4140,0
|
|
20240723,202200,473828895,4140,4140,4140,4140,0
|
|
20240723,202100,473828895,4140,4140,4140,4140,0
|
|
20240723,202000,473828895,4140,4140,4140,4140,0
|
|
20240723,201900,473828895,4140,4140,4140,4140,0
|
|
20240723,201800,473828895,4140,4140,4140,4140,0
|
|
20240723,201700,473828895,4140,4140,4140,4140,0
|
|
20240723,201600,473828895,4140,4140,4140,4140,0
|
|
20240723,201500,473828895,4140,4140,4140,4140,0
|
|
20240723,201400,473828895,4140,4140,4140,4140,0
|
|
20240723,201300,473828895,4140,4140,4140,4140,0
|
|
20240723,201200,473828895,4140,4140,4140,4140,0
|
|
20240723,201100,473828895,4140,4140,4140,4140,0
|
|
20240723,201000,473828895,4140,4140,4140,4140,0
|
|
20240723,200900,473828895,4140,4140,4140,4140,0
|
|
20240723,200800,473828895,4140,4140,4140,4140,0
|
|
20240723,200700,473828895,4140,4140,4140,4140,0
|
|
20240723,200600,473828895,4140,4140,4140,4140,0
|
|
20240723,200500,473828895,4140,4140,4140,4140,0
|
|
20240723,200400,473828895,4140,4140,4140,4140,0
|
|
20240723,200300,473828895,4140,4140,4140,4140,0
|
|
20240723,200200,473828895,4140,4140,4140,4140,0
|
|
20240723,200100,473828895,4140,4140,4140,4140,0
|
|
20240723,200000,473828895,4140,4140,4140,4140,0
|
|
20240723,195900,473828895,4140,4140,4140,4140,567
|
|
20240723,195800,473828895,4140,4140,4140,4140,0
|
|
20240723,195700,473828895,4140,4140,4140,4140,0
|
|
20240723,195600,473828895,4140,4140,4140,4140,0
|
|
20240723,195500,473828895,4140,4140,4140,4140,0
|
|
20240723,195400,473828895,4140,4140,4140,4140,0
|
|
20240723,195300,473828895,4140,4140,4140,4140,0
|
|
20240723,195200,473828895,4140,4140,4140,4140,0
|
|
20240723,195100,473828895,4140,4140,4140,4140,0
|
|
20240723,195000,473828895,4140,4140,4140,4140,0
|
|
20240723,194900,473828895,4140,4140,4140,4140,0
|
|
20240723,194800,473828895,4140,4140,4140,4140,0
|
|
20240723,194700,473828895,4140,4140,4140,4140,0
|
|
20240723,194600,473828895,4140,4140,4140,4140,0
|
|
20240723,194500,473828895,4140,4140,4140,4140,0
|
|
20240723,194400,473828895,4140,4140,4140,4140,0
|
|
20240723,194300,473828895,4140,4140,4140,4140,0
|
|
20240723,194200,473828895,4140,4140,4140,4140,0
|
|
20240723,194100,473828895,4140,4140,4140,4140,0
|
|
20240723,194000,473828895,4140,4140,4140,4140,0
|
|
20240723,193900,473828895,4140,4140,4140,4140,0
|
|
20240723,193800,473828895,4140,4140,4140,4140,0
|
|
20240723,193700,473828895,4140,4140,4140,4140,0
|
|
20240723,193600,473828895,4140,4140,4140,4140,0
|
|
20240723,193500,473828895,4140,4140,4140,4140,0
|
|
20240723,193400,473828895,4140,4140,4140,4140,0
|
|
20240723,193300,473828895,4140,4140,4140,4140,0
|
|
20240723,193200,473828895,4140,4140,4140,4140,0
|
|
20240723,193100,473828895,4140,4140,4140,4140,0
|
|
20240723,193000,473828895,4140,4140,4140,4140,0
|
|
20240723,192900,473828895,4140,4140,4140,4140,567
|
|
20240723,192800,473828895,4140,4140,4140,4140,0
|
|
20240723,192700,473828895,4140,4140,4140,4140,0
|
|
20240723,192600,473828895,4140,4140,4140,4140,0
|
|
20240723,192500,473828895,4140,4140,4140,4140,0
|
|
20240723,192400,473828895,4140,4140,4140,4140,0
|
|
20240723,192300,473828895,4140,4140,4140,4140,0
|
|
20240723,192200,473828895,4140,4140,4140,4140,0
|
|
20240723,192100,473828895,4140,4140,4140,4140,0
|
|
20240723,192000,473828895,4140,4140,4140,4140,0
|
|
20240723,191900,473828895,4140,4140,4140,4140,0
|
|
20240723,191800,473828895,4140,4140,4140,4140,0
|
|
20240723,191700,473828895,4140,4140,4140,4140,0
|
|
20240723,191600,473828895,4140,4140,4140,4140,0
|
|
20240723,191500,473828895,4140,4140,4140,4140,0
|
|
20240723,191400,473828895,4140,4140,4140,4140,0
|
|
20240723,191300,473828895,4140,4140,4140,4140,0
|
|
20240723,191200,473828895,4140,4140,4140,4140,0
|
|
20240723,191100,473828895,4140,4140,4140,4140,0
|
|
20240723,191000,473828895,4140,4140,4140,4140,0
|
|
20240723,190900,473828895,4140,4140,4140,4140,0
|
|
20240723,190800,473828895,4140,4140,4140,4140,0
|
|
20240723,190700,473828895,4140,4140,4140,4140,0
|
|
20240723,190600,473828895,4140,4140,4140,4140,0
|
|
20240723,190500,473828895,4140,4140,4140,4140,0
|
|
20240723,190400,473828895,4140,4140,4140,4140,0
|
|
20240723,190300,473828895,4140,4140,4140,4140,0
|
|
20240723,190200,473828895,4140,4140,4140,4140,0
|
|
20240723,190100,473828895,4140,4140,4140,4140,0
|
|
20240723,190000,473828895,4140,4140,4140,4140,0
|
|
20240723,185900,473828895,4140,4140,4140,4140,567
|
|
20240723,185800,473828895,4140,4140,4140,4140,0
|
|
20240723,185700,473828895,4140,4140,4140,4140,0
|
|
20240723,185600,473828895,4140,4140,4140,4140,0
|
|
20240723,185500,473828895,4140,4140,4140,4140,0
|
|
20240723,185400,473828895,4140,4140,4140,4140,0
|
|
20240723,185300,473828895,4140,4140,4140,4140,0
|
|
20240723,185200,473828895,4140,4140,4140,4140,0
|
|
20240723,185100,473828895,4140,4140,4140,4140,0
|
|
20240723,185000,473828895,4140,4140,4140,4140,0
|
|
20240723,184900,473828895,4140,4140,4140,4140,0
|
|
20240723,184800,473828895,4140,4140,4140,4140,0
|
|
20240723,184700,473828895,4140,4140,4140,4140,0
|
|
20240723,184600,473828895,4140,4140,4140,4140,0
|
|
20240723,184500,473828895,4140,4140,4140,4140,0
|
|
20240723,184400,473828895,4140,4140,4140,4140,0
|
|
20240723,184300,473828895,4140,4140,4140,4140,0
|
|
20240723,184200,473828895,4140,4140,4140,4140,0
|
|
20240723,184100,473828895,4140,4140,4140,4140,0
|
|
20240723,184000,473828895,4140,4140,4140,4140,0
|
|
20240723,183900,473828895,4140,4140,4140,4140,0
|
|
20240723,183800,473828895,4140,4140,4140,4140,0
|
|
20240723,183700,473828895,4140,4140,4140,4140,0
|
|
20240723,183600,473828895,4140,4140,4140,4140,0
|
|
20240723,183500,473828895,4140,4140,4140,4140,0
|
|
20240723,183400,473828895,4140,4140,4140,4140,0
|
|
20240723,183300,473828895,4140,4140,4140,4140,0
|
|
20240723,183200,473828895,4140,4140,4140,4140,0
|
|
20240723,183100,473828895,4140,4140,4140,4140,0
|
|
20240723,183000,473828895,4140,4140,4140,4140,0
|
|
20240723,182900,473828895,4140,4140,4140,4140,567
|
|
20240723,182800,473828895,4140,4140,4140,4140,0
|
|
20240723,182700,473828895,4140,4140,4140,4140,0
|
|
20240723,182600,473828895,4140,4140,4140,4140,0
|
|
20240723,182500,473828895,4140,4140,4140,4140,0
|
|
20240723,182400,473828895,4140,4140,4140,4140,0
|
|
20240723,182300,473828895,4140,4140,4140,4140,0
|
|
20240723,182200,473828895,4140,4140,4140,4140,0
|
|
20240723,182100,473828895,4140,4140,4140,4140,0
|
|
20240723,182000,473828895,4140,4140,4140,4140,0
|
|
20240723,181900,473828895,4140,4140,4140,4140,0
|
|
20240723,181800,473828895,4140,4140,4140,4140,0
|
|
20240723,181700,473828895,4140,4140,4140,4140,0
|
|
20240723,181600,473828895,4140,4140,4140,4140,0
|
|
20240723,181500,473828895,4140,4140,4140,4140,0
|
|
20240723,181400,473828895,4140,4140,4140,4140,0
|
|
20240723,181300,473828895,4140,4140,4140,4140,0
|
|
20240723,181200,473828895,4140,4140,4140,4140,0
|
|
20240723,181100,473828895,4140,4140,4140,4140,0
|
|
20240723,181000,473828895,4140,4140,4140,4140,0
|
|
20240723,180900,473828895,4140,4140,4140,4140,0
|
|
20240723,180800,473828895,4140,4140,4140,4140,0
|
|
20240723,180700,473828895,4140,4140,4140,4140,0
|
|
20240723,180600,473828895,4140,4140,4140,4140,0
|
|
20240723,180500,473828895,4140,4140,4140,4140,0
|
|
20240723,180400,473828895,4140,4140,4140,4140,0
|
|
20240723,180300,473828895,4140,4140,4140,4140,0
|
|
20240723,180200,473828895,4140,4140,4140,4140,0
|
|
20240723,180100,473828895,4140,4140,4140,4140,0
|
|
20240723,180000,473828895,4140,4140,4140,4140,0
|
|
20240723,175900,473828895,4140,4140,4140,4140,567
|
|
20240723,175800,473828895,4140,4140,4140,4140,0
|
|
20240723,175700,473828895,4140,4140,4140,4140,0
|
|
20240723,175600,473828895,4140,4140,4140,4140,0
|
|
20240723,175500,473828895,4140,4140,4140,4140,0
|
|
20240723,175400,473828895,4140,4140,4140,4140,0
|
|
20240723,175300,473828895,4140,4140,4140,4140,0
|
|
20240723,175200,473828895,4140,4140,4140,4140,0
|
|
20240723,175100,473828895,4140,4140,4140,4140,0
|
|
20240723,175000,473828895,4140,4140,4140,4140,0
|
|
20240723,174900,473828895,4140,4140,4140,4140,0
|
|
20240723,174800,473828895,4140,4140,4140,4140,0
|
|
20240723,174700,473828895,4140,4140,4140,4140,0
|
|
20240723,174600,473828895,4140,4140,4140,4140,0
|
|
20240723,174500,473828895,4140,4140,4140,4140,0
|
|
20240723,174400,473828895,4140,4140,4140,4140,0
|
|
20240723,174300,473828895,4140,4140,4140,4140,0
|
|
20240723,174200,473828895,4140,4140,4140,4140,0
|
|
20240723,174100,473828895,4140,4140,4140,4140,0
|
|
20240723,174000,473828895,4140,4140,4140,4140,0
|
|
20240723,173900,473828895,4140,4140,4140,4140,0
|
|
20240723,173800,473828895,4140,4140,4140,4140,0
|
|
20240723,173700,473828895,4140,4140,4140,4140,0
|
|
20240723,173600,473828895,4140,4140,4140,4140,0
|
|
20240723,173500,473828895,4140,4140,4140,4140,0
|
|
20240723,173400,473828895,4140,4140,4140,4140,0
|
|
20240723,173300,473828895,4140,4140,4140,4140,0
|
|
20240723,173200,473828895,4140,4140,4140,4140,0
|
|
20240723,173100,473828895,4140,4140,4140,4140,0
|
|
20240723,173000,473828895,4140,4140,4140,4140,0
|
|
20240723,172900,473828895,4140,4140,4140,4140,567
|
|
20240723,172800,473828895,4140,4140,4140,4140,0
|
|
20240723,172700,473828895,4140,4140,4140,4140,0
|
|
20240723,172600,473828895,4140,4140,4140,4140,0
|
|
20240723,172500,473828895,4140,4140,4140,4140,0
|
|
20240723,172400,473828895,4140,4140,4140,4140,0
|
|
20240723,172300,473828895,4140,4140,4140,4140,0
|
|
20240723,172200,473828895,4140,4140,4140,4140,0
|
|
20240723,172100,473828895,4140,4140,4140,4140,0
|
|
20240723,172000,473828895,4140,4140,4140,4140,0
|
|
20240723,171900,473828895,4140,4140,4140,4140,0
|
|
20240723,171800,473828895,4140,4140,4140,4140,0
|
|
20240723,171700,473828895,4140,4140,4140,4140,0
|
|
20240723,171600,473828895,4140,4140,4140,4140,0
|
|
20240723,171500,473828895,4140,4140,4140,4140,0
|
|
20240723,171400,473828895,4140,4140,4140,4140,0
|
|
20240723,171300,473828895,4140,4140,4140,4140,0
|
|
20240723,171200,473828895,4140,4140,4140,4140,0
|
|
20240723,171100,473828895,4140,4140,4140,4140,0
|
|
20240723,171000,473828895,4140,4140,4140,4140,0
|
|
20240723,170900,473828895,4140,4140,4140,4140,0
|
|
20240723,170800,473828895,4140,4140,4140,4140,0
|
|
20240723,170700,473828895,4140,4140,4140,4140,0
|
|
20240723,170600,473828895,4140,4140,4140,4140,0
|
|
20240723,170500,473828895,4140,4140,4140,4140,0
|
|
20240723,170400,473828895,4140,4140,4140,4140,0
|
|
20240723,170300,473828895,4140,4140,4140,4140,0
|
|
20240723,170200,473828895,4140,4140,4140,4140,0
|
|
20240723,170100,473828895,4140,4140,4140,4140,0
|
|
20240723,170000,473828895,4140,4140,4140,4140,0
|
|
20240723,165900,473828895,4140,4140,4140,4140,567
|
|
20240723,165800,473828895,4140,4140,4140,4140,0
|
|
20240723,165700,473828895,4140,4140,4140,4140,0
|
|
20240723,165600,473828895,4140,4140,4140,4140,0
|
|
20240723,165500,473828895,4140,4140,4140,4140,0
|
|
20240723,165400,473828895,4140,4140,4140,4140,0
|
|
20240723,165300,473828895,4140,4140,4140,4140,0
|
|
20240723,165200,473828895,4140,4140,4140,4140,0
|
|
20240723,165100,473828895,4140,4140,4140,4140,0
|
|
20240723,165000,473828895,4140,4140,4140,4140,0
|
|
20240723,164900,473828895,4140,4140,4140,4140,0
|
|
20240723,164800,473828895,4140,4140,4140,4140,0
|
|
20240723,164700,473828895,4140,4140,4140,4140,0
|
|
20240723,164600,473828895,4140,4140,4140,4140,0
|
|
20240723,164500,473828895,4140,4140,4140,4140,0
|
|
20240723,164400,473828895,4140,4140,4140,4140,0
|
|
20240723,164300,473828895,4140,4140,4140,4140,0
|
|
20240723,164200,473828895,4140,4140,4140,4140,0
|
|
20240723,164100,473828895,4140,4140,4140,4140,0
|
|
20240723,164000,473828895,4140,4140,4140,4140,0
|
|
20240723,163900,473828895,4140,4140,4140,4140,0
|
|
20240723,163800,473828895,4140,4140,4140,4140,0
|
|
20240723,163700,473828895,4140,4140,4140,4140,0
|
|
20240723,163600,473828895,4140,4140,4140,4140,0
|
|
20240723,163500,473828895,4140,4140,4140,4140,0
|
|
20240723,163400,473828895,4140,4140,4140,4140,0
|
|
20240723,163300,473828895,4140,4140,4140,4140,0
|
|
20240723,163200,473828895,4140,4140,4140,4140,0
|
|
20240723,163100,473828895,4140,4140,4140,4140,0
|
|
20240723,163000,473828895,4140,4140,4140,4140,0
|
|
20240723,162900,473828895,4140,4140,4140,4140,567
|
|
20240723,162800,473828895,4140,4140,4140,4140,0
|
|
20240723,162700,473828895,4140,4140,4140,4140,0
|
|
20240723,162600,473828895,4140,4140,4140,4140,0
|
|
20240723,162500,473828895,4140,4140,4140,4140,0
|
|
20240723,162400,473828895,4140,4140,4140,4140,0
|
|
20240723,162300,473828895,4140,4140,4140,4140,0
|
|
20240723,162200,473828895,4140,4140,4140,4140,0
|
|
20240723,162100,473828895,4140,4140,4140,4140,0
|
|
20240723,162000,473828895,4140,4140,4140,4140,0
|
|
20240723,161900,473828895,4140,4140,4140,4140,0
|
|
20240723,161800,473828895,4140,4140,4140,4140,0
|
|
20240723,161700,473828895,4140,4140,4140,4140,0
|
|
20240723,161600,473828895,4140,4140,4140,4140,0
|
|
20240723,161500,473828895,4140,4140,4140,4140,0
|
|
20240723,161400,473828895,4140,4140,4140,4140,0
|
|
20240723,161300,473828895,4140,4140,4140,4140,0
|
|
20240723,161200,473828895,4140,4140,4140,4140,0
|
|
20240723,161100,473828895,4140,4140,4140,4140,0
|
|
20240723,161000,473828895,4140,4140,4140,4140,0
|
|
20240723,160900,473828895,4140,4140,4140,4140,0
|
|
20240723,160800,473828895,4140,4140,4140,4140,0
|
|
20240723,160700,473828895,4140,4140,4140,4140,0
|
|
20240723,160600,473828895,4140,4140,4140,4140,0
|
|
20240723,160500,473828895,4140,4140,4140,4140,0
|
|
20240723,160400,473828895,4140,4140,4140,4140,0
|
|
20240723,160300,473828895,4140,4140,4140,4140,0
|
|
20240723,160200,473828895,4140,4140,4140,4140,0
|
|
20240723,160100,473828895,4140,4140,4140,4140,0
|
|
20240723,160000,473828895,4140,4140,4140,4140,0
|
|
20240723,155900,473828895,4140,4140,4140,4140,567
|
|
20240723,155800,473828895,4140,4140,4140,4140,0
|
|
20240723,155700,473828895,4140,4140,4140,4140,0
|
|
20240723,155600,473828895,4140,4140,4140,4140,0
|
|
20240723,155500,473828895,4140,4140,4140,4140,0
|
|
20240723,155400,473828895,4140,4140,4140,4140,0
|
|
20240723,155300,473828895,4140,4140,4140,4140,0
|
|
20240723,155200,473828895,4140,4140,4140,4140,0
|
|
20240723,155100,473828895,4140,4140,4140,4140,0
|
|
20240723,155000,473828895,4140,4140,4140,4140,0
|
|
20240723,154900,473828895,4140,4140,4140,4140,0
|
|
20240723,154800,473828895,4140,4140,4140,4140,0
|
|
20240723,154700,473828895,4140,4140,4140,4140,0
|
|
20240723,154600,473828895,4140,4140,4140,4140,0
|
|
20240723,154500,473828895,4140,4140,4140,4140,0
|
|
20240723,154400,473828895,4140,4140,4140,4140,0
|
|
20240723,154300,473828895,4140,4140,4140,4140,0
|
|
20240723,154200,473828895,4140,4140,4140,4140,0
|
|
20240723,154100,473828895,4140,4140,4140,4140,0
|
|
20240723,154000,473828895,4140,4140,4140,4140,0
|
|
20240723,153900,473828895,4140,4140,4140,4140,0
|
|
20240723,153800,473828895,4140,4140,4140,4140,0
|
|
20240723,153700,473828895,4140,4140,4140,4140,0
|
|
20240723,153600,473828895,4140,4140,4140,4140,0
|
|
20240723,153500,473828895,4140,4140,4140,4140,0
|
|
20240723,153400,473828895,4140,4140,4140,4140,0
|
|
20240723,153300,473828895,4140,4140,4140,4140,0
|
|
20240723,153200,473828895,4140,4140,4140,4140,0
|
|
20240723,153100,473828895,4140,4140,4140,4140,0
|
|
20240723,153000,473828895,4140,4140,4140,4140,567
|
|
20240723,152900,471481515,4140,4140,4140,4140,0
|
|
20240723,152800,471481515,4140,4140,4140,4140,0
|
|
20240723,152700,471481515,4140,4140,4140,4140,0
|
|
20240723,152600,471481515,4140,4140,4140,4140,0
|
|
20240723,152500,471481515,4140,4140,4140,4140,0
|
|
20240723,152400,471481515,4140,4140,4140,4140,0
|
|
20240723,152300,471481515,4140,4140,4140,4140,0
|
|
20240723,152200,471481515,4140,4140,4140,4140,0
|
|
20240723,152100,471481515,4140,4140,4140,4140,0
|
|
20240723,152000,471481515,4140,4140,4140,4140,0
|
|
20240723,151900,471481515,4140,4140,4140,4140,3
|
|
20240723,151800,471469095,4140,4165,4165,4140,1432
|
|
20240723,151700,465507085,4165,4165,4165,4165,3
|
|
20240723,151600,465494590,4165,4145,4170,4145,46
|
|
20240723,151500,465303360,4145,4135,4145,4135,12
|
|
20240723,151400,465253630,4130,4130,4130,4130,228
|
|
20240723,151300,464311990,4130,4145,4145,4130,21
|
|
20240723,151200,464224960,4145,4145,4145,4145,0
|
|
20240723,151100,464224960,4145,4135,4145,4135,927
|
|
20240723,151000,460382575,4135,4130,4135,4130,946
|
|
20240723,150900,456475545,4130,4130,4130,4130,0
|
|
20240723,150800,456475545,4130,4130,4130,4130,5
|
|
20240723,150700,456454895,4130,4130,4130,4130,0
|
|
20240723,150600,456454895,4130,4130,4130,4130,50
|
|
20240723,150500,456248395,4130,4130,4130,4130,200
|
|
20240723,150400,455422395,4130,4125,4130,4125,7
|
|
20240723,150300,455393490,4120,4120,4120,4120,0
|
|
20240723,150200,455393490,4120,4120,4120,4120,6
|
|
20240723,150100,455368770,4130,4120,4130,4120,24
|
|
20240723,150000,455269730,4120,4120,4120,4120,0
|
|
20240723,145900,455269730,4120,4120,4120,4120,0
|
|
20240723,145800,455269730,4120,4120,4120,4120,4
|
|
20240723,145700,455253250,4120,4120,4120,4120,1
|
|
20240723,145600,455249130,4120,4120,4120,4120,12
|
|
20240723,145500,455199690,4120,4120,4120,4120,717
|
|
20240723,145400,452245650,4125,4125,4125,4125,0
|
|
20240723,145300,452245650,4125,4130,4130,4125,312
|
|
20240723,145200,450958590,4135,4135,4135,4135,20
|
|
20240723,145100,450875890,4130,4130,4130,4130,7
|
|
20240723,145000,450846980,4135,4130,4135,4130,100
|
|
20240723,144900,450433490,4130,4130,4130,4130,47
|
|
20240723,144800,450239380,4125,4125,4130,4125,5
|
|
20240723,144700,450218750,4130,4130,4130,4130,26
|
|
20240723,144600,450111370,4135,4140,4140,4135,67
|
|
20240723,144500,449834320,4135,4135,4135,4135,838
|
|
20240723,144400,446369190,4140,4140,4140,4140,0
|
|
20240723,144300,446369190,4140,4140,4140,4140,1
|
|
20240723,144200,446365050,4140,4145,4145,4140,357
|
|
20240723,144100,444886375,4150,4150,4150,4150,0
|
|
20240723,144000,444886375,4150,4150,4150,4150,0
|
|
20240723,143900,444886375,4150,4150,4150,4150,1
|
|
20240723,143800,444882225,4155,4145,4155,4145,2
|
|
20240723,143700,444873925,4145,4145,4145,4145,10
|
|
20240723,143600,444832475,4140,4140,4140,4140,0
|
|
20240723,143500,444832475,4140,4140,4140,4140,0
|
|
20240723,143400,444832475,4140,4140,4140,4140,0
|
|
20240723,143300,444832475,4140,4140,4140,4140,0
|
|
20240723,143200,444832475,4140,4140,4140,4140,17
|
|
20240723,143100,444762095,4150,4140,4150,4140,27
|
|
20240723,143000,444650300,4135,4135,4135,4135,50
|
|
20240723,142900,444443550,4135,4135,4135,4135,1
|
|
20240723,142800,444439415,4135,4135,4135,4135,45
|
|
20240723,142700,444253340,4130,4130,4130,4130,0
|
|
20240723,142600,444253340,4130,4130,4130,4130,0
|
|
20240723,142500,444253340,4130,4130,4130,4130,0
|
|
20240723,142400,444253340,4130,4130,4130,4130,74
|
|
20240723,142300,443947720,4125,4125,4125,4125,0
|
|
20240723,142200,443947720,4125,4125,4125,4125,0
|
|
20240723,142100,443947720,4125,4125,4125,4125,0
|
|
20240723,142000,443947720,4125,4125,4125,4125,60
|
|
20240723,141900,443700220,4130,4130,4130,4130,2
|
|
20240723,141800,443691960,4130,4130,4130,4130,0
|
|
20240723,141700,443691960,4130,4130,4130,4130,0
|
|
20240723,141600,443691960,4130,4160,4160,4130,1451
|
|
20240723,141500,437699000,4135,4135,4135,4135,4
|
|
20240723,141400,437682460,4135,4135,4135,4135,0
|
|
20240723,141300,437682460,4135,4135,4135,4135,4
|
|
20240723,141200,437665920,4135,4135,4135,4135,2
|
|
20240723,141100,437657650,4135,4135,4145,4135,8
|
|
20240723,141000,437624540,4130,4125,4130,4125,86
|
|
20240723,140900,437269370,4120,4120,4120,4120,104
|
|
20240723,140800,436840890,4130,4130,4130,4130,0
|
|
20240723,140700,436840890,4130,4130,4130,4130,70
|
|
20240723,140600,436551790,4130,4130,4130,4130,0
|
|
20240723,140500,436551790,4130,4130,4130,4125,89
|
|
20240723,140400,436184355,4130,4130,4130,4130,0
|
|
20240723,140300,436184355,4130,4135,4135,4125,2778
|
|
20240723,140200,424699985,4135,4140,4140,4135,190
|
|
20240723,140100,423913885,4135,4140,4140,4135,3500
|
|
20240723,140000,409439185,4145,4145,4145,4145,0
|
|
20240723,135900,409439185,4145,4145,4145,4145,0
|
|
20240723,135800,409439185,4145,4155,4155,4145,142
|
|
20240723,135700,408849525,4160,4160,4160,4160,0
|
|
20240723,135600,408849525,4160,4160,4160,4160,0
|
|
20240723,135500,408849525,4160,4160,4160,4160,0
|
|
20240723,135400,408849525,4160,4160,4160,4160,0
|
|
20240723,135300,408849525,4160,4160,4160,4160,3
|
|
20240723,135200,408837045,4160,4160,4160,4160,3
|
|
20240723,135100,408824565,4165,4160,4165,4160,80
|
|
20240723,135000,408491410,4155,4155,4155,4155,0
|
|
20240723,134900,408491410,4155,4155,4155,4155,0
|
|
20240723,134800,408491410,4155,4155,4155,4155,0
|
|
20240723,134700,408491410,4155,4155,4155,4155,0
|
|
20240723,134600,408491410,4155,4155,4155,4155,0
|
|
20240723,134500,408491410,4155,4155,4155,4155,4
|
|
20240723,134400,408474790,4155,4155,4155,4155,76
|
|
20240723,134300,408159010,4155,4155,4160,4155,188
|
|
20240723,134200,407377865,4155,4160,4160,4155,330
|
|
20240723,134100,406005805,4165,4165,4165,4165,2
|
|
20240723,134000,405997475,4170,4170,4170,4170,4
|
|
20240723,133900,405980795,4170,4160,4170,4160,150
|
|
20240723,133800,405356500,4160,4185,4185,4160,1112
|
|
20240723,133700,400728190,4190,4200,4205,4190,5495
|
|
20240723,133600,377624775,4210,4200,4220,4200,610
|
|
20240723,133500,375056195,4210,4200,4210,4200,203
|
|
20240723,133400,374201905,4195,4200,4200,4195,23
|
|
20240723,133300,374105320,4200,4200,4200,4200,160
|
|
20240723,133200,373433320,4195,4195,4195,4195,0
|
|
20240723,133100,373433320,4195,4195,4195,4195,0
|
|
20240723,133000,373433320,4195,4195,4195,4195,1761
|
|
20240723,132900,366045925,4190,4190,4190,4190,0
|
|
20240723,132800,366045925,4190,4190,4190,4190,59
|
|
20240723,132700,365798715,4185,4185,4185,4185,0
|
|
20240723,132600,365798715,4185,4185,4185,4185,178
|
|
20240723,132500,365053785,4180,4180,4180,4180,221
|
|
20240723,132400,364130005,4175,4175,4175,4175,0
|
|
20240723,132300,364130005,4175,4170,4175,4170,52
|
|
20240723,132200,363912930,4180,4180,4180,4180,0
|
|
20240723,132100,363912930,4180,4180,4180,4180,0
|
|
20240723,132000,363912930,4180,4180,4180,4180,0
|
|
20240723,131900,363912930,4180,4180,4180,4180,0
|
|
20240723,131800,363912930,4180,4180,4180,4180,0
|
|
20240723,131700,363912930,4180,4180,4180,4180,0
|
|
20240723,131600,363912930,4180,4180,4180,4180,0
|
|
20240723,131500,363912930,4180,4170,4180,4170,4
|
|
20240723,131400,363896235,4175,4175,4175,4175,0
|
|
20240723,131300,363896235,4175,4175,4175,4175,7
|
|
20240723,131200,363867010,4170,4170,4170,4170,0
|
|
20240723,131100,363867010,4170,4170,4170,4170,0
|
|
20240723,131000,363867010,4170,4170,4170,4170,0
|
|
20240723,130900,363867010,4170,4170,4170,4170,0
|
|
20240723,130800,363867010,4170,4170,4170,4170,0
|
|
20240723,130700,363867010,4170,4170,4170,4170,8
|
|
20240723,130600,363833650,4170,4170,4170,4170,0
|
|
20240723,130500,363833650,4170,4170,4170,4170,0
|
|
20240723,130400,363833650,4170,4170,4170,4170,1
|
|
20240723,130300,363829480,4165,4165,4165,4165,4
|
|
20240723,130200,363812820,4160,4165,4165,4160,45
|
|
20240723,130100,363625555,4165,4165,4165,4165,0
|
|
20240723,130000,363625555,4165,4165,4165,4165,0
|
|
20240723,125900,363625555,4165,4165,4165,4165,0
|
|
20240723,125800,363625555,4165,4165,4165,4165,0
|
|
20240723,125700,363625555,4165,4165,4165,4165,0
|
|
20240723,125600,363625555,4165,4170,4170,4165,99
|
|
20240723,125500,363213180,4170,4170,4170,4170,10
|
|
20240723,125400,363171480,4170,4170,4170,4170,0
|
|
20240723,125300,363171480,4170,4175,4175,4170,43
|
|
20240723,125200,362992165,4175,4175,4175,4175,0
|
|
20240723,125100,362992165,4175,4175,4175,4170,191
|
|
20240723,125000,362195070,4170,4155,4170,4155,242
|
|
20240723,124900,361186350,4150,4150,4150,4150,83
|
|
20240723,124800,360841900,4150,4165,4165,4150,419
|
|
20240723,124700,359099560,4170,4170,4170,4170,5
|
|
20240723,124600,359078710,4170,4170,4170,4170,50
|
|
20240723,124500,358870210,4170,4170,4170,4170,0
|
|
20240723,124400,358870210,4170,4170,4170,4170,0
|
|
20240723,124300,358870210,4170,4170,4170,4170,1
|
|
20240723,124200,358866040,4170,4170,4170,4170,0
|
|
20240723,124100,358866040,4170,4170,4170,4170,0
|
|
20240723,124000,358866040,4170,4170,4170,4170,1
|
|
20240723,123900,358861870,4170,4170,4170,4170,0
|
|
20240723,123800,358861870,4170,4170,4170,4170,67
|
|
20240723,123700,358582480,4170,4170,4170,4170,17
|
|
20240723,123600,358511590,4165,4175,4175,4160,1011
|
|
20240723,123500,354300675,4175,4175,4175,4175,440
|
|
20240723,123400,352463675,4175,4175,4175,4175,0
|
|
20240723,123300,352463675,4175,4175,4175,4175,177
|
|
20240723,123200,351724700,4175,4175,4175,4175,0
|
|
20240723,123100,351724700,4175,4175,4175,4175,1
|
|
20240723,123000,351720525,4170,4170,4170,4170,18
|
|
20240723,122900,351645465,4185,4175,4185,4175,18
|
|
20240723,122800,351570165,4175,4175,4175,4175,6
|
|
20240723,122700,351545115,4175,4170,4175,4165,7
|
|
20240723,122600,351515905,4165,4165,4165,4165,2
|
|
20240723,122500,351507575,4175,4170,4175,4170,250
|
|
20240723,122400,350463835,4175,4175,4175,4175,0
|
|
20240723,122300,350463835,4175,4175,4175,4175,0
|
|
20240723,122200,350463835,4175,4170,4175,4170,4
|
|
20240723,122100,350447145,4170,4165,4170,4165,138
|
|
20240723,122000,349872065,4160,4180,4180,4160,1467
|
|
20240723,121900,343747890,4190,4170,4220,4160,814
|
|
20240723,121800,340333045,4140,4125,4240,4125,4970
|
|
20240723,121700,319429835,4125,4125,4125,4125,4
|
|
20240723,121600,319413335,4125,4120,4125,4120,6
|
|
20240723,121500,319388595,4115,4115,4115,4115,262
|
|
20240723,121400,318310465,4110,4150,4150,4110,3000
|
|
20240723,121300,305922485,4155,4155,4155,4155,0
|
|
20240723,121200,305922485,4155,4155,4155,4155,0
|
|
20240723,121100,305922485,4155,4155,4155,4155,5
|
|
20240723,121000,305901710,4150,4150,4150,4150,6
|
|
20240723,120900,305876810,4160,4160,4160,4160,0
|
|
20240723,120800,305876810,4160,4135,4160,4135,54
|
|
20240723,120700,305652265,4160,4135,4160,4135,1086
|
|
20240723,120600,301137950,4135,4120,4145,4120,4966
|
|
20240723,120500,280581810,4135,4110,4135,4110,2975
|
|
20240723,120400,268299640,4100,4100,4100,4100,0
|
|
20240723,120300,268299640,4100,4100,4100,4100,77
|
|
20240723,120200,267983940,4095,4105,4105,4095,349
|
|
20240723,120100,266551555,4105,4095,4105,4095,1001
|
|
20240723,120000,262442460,4090,4090,4090,4090,0
|
|
20240723,115900,262442460,4090,4090,4090,4090,2
|
|
20240723,115800,262434280,4085,4085,4085,4085,0
|
|
20240723,115700,262434280,4085,4085,4085,4085,0
|
|
20240723,115600,262434280,4085,4085,4085,4085,0
|
|
20240723,115500,262434280,4085,4085,4085,4085,139
|
|
20240723,115400,261866465,4080,4080,4080,4080,0
|
|
20240723,115300,261866465,4080,4080,4080,4080,0
|
|
20240723,115200,261866465,4080,4080,4080,4080,45
|
|
20240723,115100,261682865,4080,4080,4080,4080,52
|
|
20240723,115000,261470705,4080,4080,4080,4080,8
|
|
20240723,114900,261438065,4095,4075,4100,4075,21
|
|
20240723,114800,261352115,4080,4070,4080,4070,79
|
|
20240723,114700,261030575,4070,4075,4075,4070,1366
|
|
20240723,114600,255468805,4075,4080,4080,4075,816
|
|
20240723,114500,252143315,4080,4080,4080,4080,0
|
|
20240723,114400,252143315,4080,4080,4080,4080,263
|
|
20240723,114300,251070275,4070,4110,4110,4070,5119
|
|
20240723,114200,230158130,4115,4115,4115,4115,0
|
|
20240723,114100,230158130,4115,4115,4115,4115,0
|
|
20240723,114000,230158130,4115,4115,4115,4115,2
|
|
20240723,113900,230149900,4115,4115,4115,4110,1342
|
|
20240723,113800,224627745,4110,4110,4110,4110,100
|
|
20240723,113700,224216745,4115,4110,4115,4110,202
|
|
20240723,113600,223385525,4115,4115,4115,4115,147
|
|
20240723,113500,222780620,4115,4115,4125,4110,339
|
|
20240723,113400,221382665,4120,4110,4120,4110,551
|
|
20240723,113300,219115590,4105,4105,4105,4105,0
|
|
20240723,113200,219115590,4105,4105,4105,4105,0
|
|
20240723,113100,219115590,4105,4105,4105,4105,0
|
|
20240723,113000,219115590,4105,4105,4105,4105,0
|
|
20240723,112900,219115590,4105,4105,4105,4105,20
|
|
20240723,112800,219033490,4095,4095,4095,4095,0
|
|
20240723,112700,219033490,4095,4095,4095,4095,4
|
|
20240723,112600,219017110,4100,4100,4100,4100,0
|
|
20240723,112500,219017110,4100,4095,4100,4095,551
|
|
20240723,112400,216760510,4100,4100,4100,4100,136
|
|
20240723,112300,216202910,4105,4105,4105,4105,0
|
|
20240723,112200,216202910,4105,4105,4105,4105,3
|
|
20240723,112100,216190595,4110,4105,4110,4105,510
|
|
20240723,112000,214097020,4110,4110,4110,4110,0
|
|
20240723,111900,214097020,4110,4110,4110,4110,0
|
|
20240723,111800,214097020,4110,4110,4110,4110,23
|
|
20240723,111700,214002490,4110,4110,4110,4110,501
|
|
20240723,111600,211943380,4105,4105,4105,4105,0
|
|
20240723,111500,211943380,4105,4100,4105,4100,4
|
|
20240723,111400,211926965,4100,4100,4100,4100,3
|
|
20240723,111300,211914665,4100,4095,4110,4095,552
|
|
20240723,111200,209646265,4090,4090,4090,4090,0
|
|
20240723,111100,209646265,4090,4090,4090,4090,0
|
|
20240723,111000,209646265,4090,4090,4090,4090,0
|
|
20240723,110900,209646265,4090,4090,4090,4090,0
|
|
20240723,110800,209646265,4090,4090,4090,4090,0
|
|
20240723,110700,209646265,4090,4090,4090,4090,0
|
|
20240723,110600,209646265,4090,4090,4090,4090,0
|
|
20240723,110500,209646265,4090,4090,4090,4090,0
|
|
20240723,110400,209646265,4090,4090,4090,4090,1
|
|
20240723,110300,209642175,4090,4090,4090,4090,2
|
|
20240723,110200,209633995,4100,4100,4100,4100,0
|
|
20240723,110100,209633995,4100,4095,4100,4095,74
|
|
20240723,110000,209330640,4095,4095,4095,4095,1
|
|
20240723,105900,209326545,4095,4095,4095,4095,40
|
|
20240723,105800,209162745,4095,4095,4095,4095,0
|
|
20240723,105700,209162745,4095,4095,4095,4095,0
|
|
20240723,105600,209162745,4095,4095,4095,4095,0
|
|
20240723,105500,209162745,4095,4095,4095,4095,0
|
|
20240723,105400,209162745,4095,4095,4095,4095,0
|
|
20240723,105300,209162745,4095,4095,4095,4095,2
|
|
20240723,105200,209154555,4090,4085,4090,4085,29
|
|
20240723,105100,209035975,4080,4080,4080,4080,400
|
|
20240723,105000,207403975,4085,4085,4085,4085,1
|
|
20240723,104900,207399890,4080,4080,4080,4080,0
|
|
20240723,104800,207399890,4080,4080,4080,4080,0
|
|
20240723,104700,207399890,4080,4080,4080,4080,0
|
|
20240723,104600,207399890,4080,4080,4080,4080,19
|
|
20240723,104500,207322370,4075,4080,4080,4075,38
|
|
20240723,104400,207167400,4080,4080,4080,4080,0
|
|
20240723,104300,207167400,4080,4080,4080,4080,0
|
|
20240723,104200,207167400,4080,4080,4085,4080,102
|
|
20240723,104100,206751230,4085,4085,4085,4085,307
|
|
20240723,104000,205497135,4085,4085,4085,4085,150
|
|
20240723,103900,204884385,4085,4085,4085,4085,0
|
|
20240723,103800,204884385,4085,4085,4085,4085,0
|
|
20240723,103700,204884385,4085,4085,4085,4085,1
|
|
20240723,103600,204880300,4085,4085,4085,4085,0
|
|
20240723,103500,204880300,4085,4085,4085,4085,542
|
|
20240723,103400,202666230,4075,4075,4075,4075,0
|
|
20240723,103300,202666230,4075,4075,4075,4075,0
|
|
20240723,103200,202666230,4075,4075,4075,4075,0
|
|
20240723,103100,202666230,4075,4080,4080,4075,823
|
|
20240723,103000,199309020,4085,4085,4085,4085,0
|
|
20240723,102900,199309020,4085,4085,4085,4085,0
|
|
20240723,102800,199309020,4085,4080,4085,4080,229
|
|
20240723,102700,198374015,4080,4080,4080,4080,589
|
|
20240723,102600,195970895,4085,4090,4090,4085,1051
|
|
20240723,102500,191676730,4095,4095,4095,4095,0
|
|
20240723,102400,191676730,4095,4095,4095,4095,962
|
|
20240723,102300,187737340,4095,4095,4095,4095,0
|
|
20240723,102200,187737340,4095,4095,4095,4095,2
|
|
20240723,102100,187729150,4100,4100,4100,4100,0
|
|
20240723,102000,187729150,4100,4095,4100,4095,256
|
|
20240723,101900,186679555,4100,4100,4100,4100,0
|
|
20240723,101800,186679555,4100,4100,4100,4100,0
|
|
20240723,101700,186679555,4100,4100,4100,4100,49
|
|
20240723,101600,186478655,4095,4100,4100,4095,44
|
|
20240723,101500,186298280,4105,4105,4105,4105,0
|
|
20240723,101400,186298280,4105,4100,4105,4100,38
|
|
20240723,101300,186142385,4095,4095,4100,4090,293
|
|
20240723,101200,184942585,4100,4090,4100,4085,533
|
|
20240723,101100,182762720,4090,4095,4095,4090,342
|
|
20240723,101000,181363730,4090,4090,4090,4090,0
|
|
20240723,100900,181363730,4090,4090,4090,4090,1
|
|
20240723,100800,181359640,4090,4090,4090,4090,0
|
|
20240723,100700,181359640,4090,4090,4090,4090,0
|
|
20240723,100600,181359640,4090,4090,4090,4090,0
|
|
20240723,100500,181359640,4090,4090,4090,4090,0
|
|
20240723,100400,181359640,4090,4095,4095,4090,276
|
|
20240723,100300,180229625,4095,4095,4095,4095,0
|
|
20240723,100200,180229625,4095,4095,4095,4095,0
|
|
20240723,100100,180229625,4095,4095,4095,4095,0
|
|
20240723,100000,180229625,4095,4095,4095,4095,0
|
|
20240723,095900,180229625,4095,4095,4095,4095,0
|
|
20240723,095800,180229625,4095,4095,4095,4095,0
|
|
20240723,095700,180229625,4095,4095,4095,4095,301
|
|
20240723,095600,178997030,4100,4095,4100,4095,176
|
|
20240723,095500,178276180,4095,4105,4110,4095,101
|
|
20240723,095400,177861110,4105,4095,4105,4095,5
|
|
20240723,095300,177840620,4095,4095,4095,4095,0
|
|
20240723,095200,177840620,4095,4095,4095,4095,0
|
|
20240723,095100,177840620,4095,4095,4095,4095,0
|
|
20240723,095000,177840620,4095,4095,4095,4095,10
|
|
20240723,094900,177799670,4105,4105,4105,4105,111
|
|
20240723,094800,177344015,4100,4100,4100,4100,0
|
|
20240723,094700,177344015,4100,4100,4100,4100,100
|
|
20240723,094600,176934015,4100,4100,4100,4100,10
|
|
20240723,094500,176893015,4105,4100,4105,4100,418
|
|
20240723,094400,175177135,4100,4090,4100,4090,502
|
|
20240723,094300,173123945,4110,4100,4110,4100,2
|
|
20240723,094200,173115735,4090,4095,4100,4090,10
|
|
20240723,094100,173074750,4090,4090,4090,4090,0
|
|
20240723,094000,173074750,4090,4090,4090,4090,1126
|
|
20240723,093900,168469410,4100,4100,4100,4100,2
|
|
20240723,093800,168461210,4100,4085,4100,4085,77
|
|
20240723,093700,168146275,4080,4080,4080,4080,432
|
|
20240723,093600,166383715,4080,4090,4090,4080,3807
|
|
20240723,093500,150851140,4100,4100,4100,4100,0
|
|
20240723,093400,150851140,4100,4095,4100,4080,1660
|
|
20240723,093300,144076465,4095,4115,4115,4095,2487
|
|
20240723,093200,133869695,4115,4115,4115,4115,1
|
|
20240723,093100,133865580,4125,4115,4130,4115,299
|
|
20240723,093000,132635140,4115,4105,4115,4105,645
|
|
20240723,092900,129982805,4100,4100,4100,4100,0
|
|
20240723,092800,129982805,4100,4100,4100,4100,38
|
|
20240723,092700,129827005,4110,4090,4110,4090,427
|
|
20240723,092600,128078235,4090,4075,4090,4070,300
|
|
20240723,092500,126856480,4080,4070,4080,4070,2
|
|
20240723,092400,126848330,4075,4080,4080,4075,491
|
|
20240723,092300,124845745,4075,4090,4090,4075,1620
|
|
20240723,092200,118238460,4095,4095,4095,4095,2
|
|
20240723,092100,118230270,4100,4090,4100,4080,2955
|
|
20240723,092000,106155455,4095,4095,4095,4095,202
|
|
20240723,091900,105328265,4135,4105,4135,4105,9
|
|
20240723,091800,105291125,4095,4105,4105,4095,202
|
|
20240723,091700,104463915,4135,4095,4135,4095,202
|
|
20240723,091600,103636275,4105,4100,4105,4100,109
|
|
20240723,091500,103188835,4110,4130,4130,4095,3394
|
|
20240723,091400,89173785,4130,4120,4130,4120,923
|
|
20240723,091300,85362600,4080,4080,4080,4080,269
|
|
20240723,091200,84265080,4080,4085,4085,4080,547
|
|
20240723,091100,82032765,4085,4120,4120,4085,699
|
|
20240723,091000,79177310,4085,4085,4105,4085,169
|
|
20240723,090900,78484590,4085,4090,4090,4085,1050
|
|
20240723,090800,74193620,4085,4085,4085,4085,198
|
|
20240723,090700,73384790,4085,4095,4095,4085,1470
|
|
20240723,090600,67371375,4095,4095,4095,4095,36
|
|
20240723,090500,67223955,4130,4130,4130,4130,220
|
|
20240723,090400,66315355,4120,4095,4120,4090,482
|
|
20240723,090300,64335475,4090,4100,4100,4090,6148
|
|
20240723,090200,39131295,4100,4130,4130,4095,2380
|
|
20240723,090100,29343835,4110,4105,4130,4105,1999
|
|
20240723,090000,21114510,4085,4125,4125,4085,5123
|