688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,202500,142303460,6660,6660,6660,6660,555
|
|
20240724,202400,142303460,6660,6660,6660,6660,0
|
|
20240724,202300,142303460,6660,6660,6660,6660,0
|
|
20240724,202200,142303460,6660,6660,6660,6660,0
|
|
20240724,202100,142303460,6660,6660,6660,6660,0
|
|
20240724,202000,142303460,6660,6660,6660,6660,0
|
|
20240724,201900,142303460,6660,6660,6660,6660,0
|
|
20240724,201800,142303460,6660,6660,6660,6660,0
|
|
20240724,201700,142303460,6660,6660,6660,6660,0
|
|
20240724,201600,142303460,6660,6660,6660,6660,0
|
|
20240724,201500,142303460,6660,6660,6660,6660,0
|
|
20240724,201400,142303460,6660,6660,6660,6660,0
|
|
20240724,201300,142303460,6660,6660,6660,6660,0
|
|
20240724,201200,142303460,6660,6660,6660,6660,0
|
|
20240724,201100,142303460,6660,6660,6660,6660,0
|
|
20240724,201000,142303460,6660,6660,6660,6660,0
|
|
20240724,200900,142303460,6660,6660,6660,6660,0
|
|
20240724,200800,142303460,6660,6660,6660,6660,0
|
|
20240724,200700,142303460,6660,6660,6660,6660,0
|
|
20240724,200600,142303460,6660,6660,6660,6660,0
|
|
20240724,200500,142303460,6660,6660,6660,6660,0
|
|
20240724,200400,142303460,6660,6660,6660,6660,0
|
|
20240724,200300,142303460,6660,6660,6660,6660,0
|
|
20240724,200200,142303460,6660,6660,6660,6660,0
|
|
20240724,200100,142303460,6660,6660,6660,6660,0
|
|
20240724,200000,142303460,6660,6660,6660,6660,0
|
|
20240724,195900,142303460,6660,6660,6660,6660,0
|
|
20240724,195800,142303460,6660,6660,6660,6660,0
|
|
20240724,195700,142303460,6660,6660,6660,6660,0
|
|
20240724,195600,142303460,6660,6660,6660,6660,0
|
|
20240724,195500,142303460,6660,6660,6660,6660,555
|
|
20240724,195400,142303460,6660,6660,6660,6660,0
|
|
20240724,195300,142303460,6660,6660,6660,6660,0
|
|
20240724,195200,142303460,6660,6660,6660,6660,0
|
|
20240724,195100,142303460,6660,6660,6660,6660,0
|
|
20240724,195000,142303460,6660,6660,6660,6660,0
|
|
20240724,194900,142303460,6660,6660,6660,6660,0
|
|
20240724,194800,142303460,6660,6660,6660,6660,0
|
|
20240724,194700,142303460,6660,6660,6660,6660,0
|
|
20240724,194600,142303460,6660,6660,6660,6660,0
|
|
20240724,194500,142303460,6660,6660,6660,6660,0
|
|
20240724,194400,142303460,6660,6660,6660,6660,0
|
|
20240724,194300,142303460,6660,6660,6660,6660,0
|
|
20240724,194200,142303460,6660,6660,6660,6660,0
|
|
20240724,194100,142303460,6660,6660,6660,6660,0
|
|
20240724,194000,142303460,6660,6660,6660,6660,0
|
|
20240724,193900,142303460,6660,6660,6660,6660,0
|
|
20240724,193800,142303460,6660,6660,6660,6660,0
|
|
20240724,193700,142303460,6660,6660,6660,6660,0
|
|
20240724,193600,142303460,6660,6660,6660,6660,0
|
|
20240724,193500,142303460,6660,6660,6660,6660,0
|
|
20240724,193400,142303460,6660,6660,6660,6660,0
|
|
20240724,193300,142303460,6660,6660,6660,6660,0
|
|
20240724,193200,142303460,6660,6660,6660,6660,0
|
|
20240724,193100,142303460,6660,6660,6660,6660,0
|
|
20240724,193000,142303460,6660,6660,6660,6660,0
|
|
20240724,192900,142303460,6660,6660,6660,6660,0
|
|
20240724,192800,142303460,6660,6660,6660,6660,0
|
|
20240724,192700,142303460,6660,6660,6660,6660,0
|
|
20240724,192600,142303460,6660,6660,6660,6660,0
|
|
20240724,192500,142303460,6660,6660,6660,6660,555
|
|
20240724,192400,142303460,6660,6660,6660,6660,0
|
|
20240724,192300,142303460,6660,6660,6660,6660,0
|
|
20240724,192200,142303460,6660,6660,6660,6660,0
|
|
20240724,192100,142303460,6660,6660,6660,6660,0
|
|
20240724,192000,142303460,6660,6660,6660,6660,0
|
|
20240724,191900,142303460,6660,6660,6660,6660,0
|
|
20240724,191800,142303460,6660,6660,6660,6660,0
|
|
20240724,191700,142303460,6660,6660,6660,6660,0
|
|
20240724,191600,142303460,6660,6660,6660,6660,0
|
|
20240724,191500,142303460,6660,6660,6660,6660,0
|
|
20240724,191400,142303460,6660,6660,6660,6660,0
|
|
20240724,191300,142303460,6660,6660,6660,6660,0
|
|
20240724,191200,142303460,6660,6660,6660,6660,0
|
|
20240724,191100,142303460,6660,6660,6660,6660,0
|
|
20240724,191000,142303460,6660,6660,6660,6660,0
|
|
20240724,190900,142303460,6660,6660,6660,6660,0
|
|
20240724,190800,142303460,6660,6660,6660,6660,0
|
|
20240724,190700,142303460,6660,6660,6660,6660,0
|
|
20240724,190600,142303460,6660,6660,6660,6660,0
|
|
20240724,190500,142303460,6660,6660,6660,6660,0
|
|
20240724,190400,142303460,6660,6660,6660,6660,0
|
|
20240724,190300,142303460,6660,6660,6660,6660,0
|
|
20240724,190200,142303460,6660,6660,6660,6660,0
|
|
20240724,190100,142303460,6660,6660,6660,6660,0
|
|
20240724,190000,142303460,6660,6660,6660,6660,0
|
|
20240724,185900,142303460,6660,6660,6660,6660,0
|
|
20240724,185800,142303460,6660,6660,6660,6660,0
|
|
20240724,185700,142303460,6660,6660,6660,6660,0
|
|
20240724,185600,142303460,6660,6660,6660,6660,0
|
|
20240724,185500,142303460,6660,6660,6660,6660,555
|
|
20240724,185400,142303460,6660,6660,6660,6660,0
|
|
20240724,185300,142303460,6660,6660,6660,6660,0
|
|
20240724,185200,142303460,6660,6660,6660,6660,0
|
|
20240724,185100,142303460,6660,6660,6660,6660,0
|
|
20240724,185000,142303460,6660,6660,6660,6660,0
|
|
20240724,184900,142303460,6660,6660,6660,6660,0
|
|
20240724,184800,142303460,6660,6660,6660,6660,0
|
|
20240724,184700,142303460,6660,6660,6660,6660,0
|
|
20240724,184600,142303460,6660,6660,6660,6660,0
|
|
20240724,184500,142303460,6660,6660,6660,6660,0
|
|
20240724,184400,142303460,6660,6660,6660,6660,0
|
|
20240724,184300,142303460,6660,6660,6660,6660,0
|
|
20240724,184200,142303460,6660,6660,6660,6660,0
|
|
20240724,184100,142303460,6660,6660,6660,6660,0
|
|
20240724,184000,142303460,6660,6660,6660,6660,0
|
|
20240724,183900,142303460,6660,6660,6660,6660,0
|
|
20240724,183800,142303460,6660,6660,6660,6660,0
|
|
20240724,183700,142303460,6660,6660,6660,6660,0
|
|
20240724,183600,142303460,6660,6660,6660,6660,0
|
|
20240724,183500,142303460,6660,6660,6660,6660,0
|
|
20240724,183400,142303460,6660,6660,6660,6660,0
|
|
20240724,183300,142303460,6660,6660,6660,6660,0
|
|
20240724,183200,142303460,6660,6660,6660,6660,0
|
|
20240724,183100,142303460,6660,6660,6660,6660,0
|
|
20240724,183000,142303460,6660,6660,6660,6660,0
|
|
20240724,182900,142303460,6660,6660,6660,6660,0
|
|
20240724,182800,142303460,6660,6660,6660,6660,0
|
|
20240724,182700,142303460,6660,6660,6660,6660,0
|
|
20240724,182600,142303460,6660,6660,6660,6660,0
|
|
20240724,182500,142303460,6660,6660,6660,6660,555
|
|
20240724,182400,142303460,6660,6660,6660,6660,0
|
|
20240724,182300,142303460,6660,6660,6660,6660,0
|
|
20240724,182200,142303460,6660,6660,6660,6660,0
|
|
20240724,182100,142303460,6660,6660,6660,6660,0
|
|
20240724,182000,142303460,6660,6660,6660,6660,0
|
|
20240724,181900,142303460,6660,6660,6660,6660,0
|
|
20240724,181800,142303460,6660,6660,6660,6660,0
|
|
20240724,181700,142303460,6660,6660,6660,6660,0
|
|
20240724,181600,142303460,6660,6660,6660,6660,0
|
|
20240724,181500,142303460,6660,6660,6660,6660,0
|
|
20240724,181400,142303460,6660,6660,6660,6660,0
|
|
20240724,181300,142303460,6660,6660,6660,6660,0
|
|
20240724,181200,142303460,6660,6660,6660,6660,0
|
|
20240724,181100,142303460,6660,6660,6660,6660,0
|
|
20240724,181000,142303460,6660,6660,6660,6660,0
|
|
20240724,180900,142303460,6660,6660,6660,6660,0
|
|
20240724,180800,142303460,6660,6660,6660,6660,0
|
|
20240724,180700,142303460,6660,6660,6660,6660,0
|
|
20240724,180600,142303460,6660,6660,6660,6660,0
|
|
20240724,180500,142303460,6660,6660,6660,6660,0
|
|
20240724,180400,142303460,6660,6660,6660,6660,0
|
|
20240724,180300,142303460,6660,6660,6660,6660,0
|
|
20240724,180200,142303460,6660,6660,6660,6660,0
|
|
20240724,180100,142303460,6660,6660,6660,6660,0
|
|
20240724,180000,142303460,6660,6660,6660,6660,0
|
|
20240724,175900,142303460,6660,6660,6660,6660,0
|
|
20240724,175800,142303460,6660,6660,6660,6660,0
|
|
20240724,175700,142303460,6660,6660,6660,6660,0
|
|
20240724,175600,142303460,6660,6660,6660,6660,0
|
|
20240724,175500,142303460,6660,6660,6660,6660,555
|
|
20240724,175400,142303460,6660,6660,6660,6660,0
|
|
20240724,175300,142303460,6660,6660,6660,6660,0
|
|
20240724,175200,142303460,6660,6660,6660,6660,0
|
|
20240724,175100,142303460,6660,6660,6660,6660,0
|
|
20240724,175000,142303460,6660,6660,6660,6660,0
|
|
20240724,174900,142303460,6660,6660,6660,6660,0
|
|
20240724,174800,142303460,6660,6660,6660,6660,0
|
|
20240724,174700,142303460,6660,6660,6660,6660,0
|
|
20240724,174600,142303460,6660,6660,6660,6660,0
|
|
20240724,174500,142303460,6660,6660,6660,6660,0
|
|
20240724,174400,142303460,6660,6660,6660,6660,0
|
|
20240724,174300,142303460,6660,6660,6660,6660,0
|
|
20240724,174200,142303460,6660,6660,6660,6660,0
|
|
20240724,174100,142303460,6660,6660,6660,6660,0
|
|
20240724,174000,142303460,6660,6660,6660,6660,0
|
|
20240724,173900,142303460,6660,6660,6660,6660,0
|
|
20240724,173800,142303460,6660,6660,6660,6660,0
|
|
20240724,173700,142303460,6660,6660,6660,6660,0
|
|
20240724,173600,142303460,6660,6660,6660,6660,0
|
|
20240724,173500,142303460,6660,6660,6660,6660,0
|
|
20240724,173400,142303460,6660,6660,6660,6660,0
|
|
20240724,173300,142303460,6660,6660,6660,6660,0
|
|
20240724,173200,142303460,6660,6660,6660,6660,0
|
|
20240724,173100,142303460,6660,6660,6660,6660,0
|
|
20240724,173000,142303460,6660,6660,6660,6660,0
|
|
20240724,172900,142303460,6660,6660,6660,6660,0
|
|
20240724,172800,142303460,6660,6660,6660,6660,0
|
|
20240724,172700,142303460,6660,6660,6660,6660,0
|
|
20240724,172600,142303460,6660,6660,6660,6660,0
|
|
20240724,172500,142303460,6660,6660,6660,6660,555
|
|
20240724,172400,142303460,6660,6660,6660,6660,0
|
|
20240724,172300,142303460,6660,6660,6660,6660,0
|
|
20240724,172200,142303460,6660,6660,6660,6660,0
|
|
20240724,172100,142303460,6660,6660,6660,6660,0
|
|
20240724,172000,142303460,6660,6660,6660,6660,0
|
|
20240724,171900,142303460,6660,6660,6660,6660,0
|
|
20240724,171800,142303460,6660,6660,6660,6660,0
|
|
20240724,171700,142303460,6660,6660,6660,6660,0
|
|
20240724,171600,142303460,6660,6660,6660,6660,0
|
|
20240724,171500,142303460,6660,6660,6660,6660,0
|
|
20240724,171400,142303460,6660,6660,6660,6660,0
|
|
20240724,171300,142303460,6660,6660,6660,6660,0
|
|
20240724,171200,142303460,6660,6660,6660,6660,0
|
|
20240724,171100,142303460,6660,6660,6660,6660,0
|
|
20240724,171000,142303460,6660,6660,6660,6660,0
|
|
20240724,170900,142303460,6660,6660,6660,6660,0
|
|
20240724,170800,142303460,6660,6660,6660,6660,0
|
|
20240724,170700,142303460,6660,6660,6660,6660,0
|
|
20240724,170600,142303460,6660,6660,6660,6660,0
|
|
20240724,170500,142303460,6660,6660,6660,6660,0
|
|
20240724,170400,142303460,6660,6660,6660,6660,0
|
|
20240724,170300,142303460,6660,6660,6660,6660,0
|
|
20240724,170200,142303460,6660,6660,6660,6660,0
|
|
20240724,170100,142303460,6660,6660,6660,6660,0
|
|
20240724,170000,142303460,6660,6660,6660,6660,0
|
|
20240724,165900,142303460,6660,6660,6660,6660,0
|
|
20240724,165800,142303460,6660,6660,6660,6660,0
|
|
20240724,165700,142303460,6660,6660,6660,6660,0
|
|
20240724,165600,142303460,6660,6660,6660,6660,0
|
|
20240724,165500,142303460,6660,6660,6660,6660,555
|
|
20240724,165400,142303460,6660,6660,6660,6660,0
|
|
20240724,165300,142303460,6660,6660,6660,6660,0
|
|
20240724,165200,142303460,6660,6660,6660,6660,0
|
|
20240724,165100,142303460,6660,6660,6660,6660,0
|
|
20240724,165000,142303460,6660,6660,6660,6660,0
|
|
20240724,164900,142303460,6660,6660,6660,6660,0
|
|
20240724,164800,142303460,6660,6660,6660,6660,0
|
|
20240724,164700,142303460,6660,6660,6660,6660,0
|
|
20240724,164600,142303460,6660,6660,6660,6660,0
|
|
20240724,164500,142303460,6660,6660,6660,6660,0
|
|
20240724,164400,142303460,6660,6660,6660,6660,0
|
|
20240724,164300,142303460,6660,6660,6660,6660,0
|
|
20240724,164200,142303460,6660,6660,6660,6660,0
|
|
20240724,164100,142303460,6660,6660,6660,6660,0
|
|
20240724,164000,142303460,6660,6660,6660,6660,0
|
|
20240724,163900,142303460,6660,6660,6660,6660,0
|
|
20240724,163800,142303460,6660,6660,6660,6660,0
|
|
20240724,163700,142303460,6660,6660,6660,6660,0
|
|
20240724,163600,142303460,6660,6660,6660,6660,0
|
|
20240724,163500,142303460,6660,6660,6660,6660,0
|
|
20240724,163400,142303460,6660,6660,6660,6660,0
|
|
20240724,163300,142303460,6660,6660,6660,6660,0
|
|
20240724,163200,142303460,6660,6660,6660,6660,0
|
|
20240724,163100,142303460,6660,6660,6660,6660,0
|
|
20240724,163000,142303460,6660,6660,6660,6660,0
|
|
20240724,162900,142303460,6660,6660,6660,6660,0
|
|
20240724,162800,142303460,6660,6660,6660,6660,0
|
|
20240724,162700,142303460,6660,6660,6660,6660,0
|
|
20240724,162600,142303460,6660,6660,6660,6660,0
|
|
20240724,162500,142303460,6660,6660,6660,6660,555
|
|
20240724,162400,142303460,6660,6660,6660,6660,0
|
|
20240724,162300,142303460,6660,6660,6660,6660,0
|
|
20240724,162200,142303460,6660,6660,6660,6660,0
|
|
20240724,162100,142303460,6660,6660,6660,6660,0
|
|
20240724,162000,142303460,6660,6660,6660,6660,0
|
|
20240724,161900,142303460,6660,6660,6660,6660,0
|
|
20240724,161800,142303460,6660,6660,6660,6660,0
|
|
20240724,161700,142303460,6660,6660,6660,6660,0
|
|
20240724,161600,142303460,6660,6660,6660,6660,0
|
|
20240724,161500,142303460,6660,6660,6660,6660,0
|
|
20240724,161400,142303460,6660,6660,6660,6660,0
|
|
20240724,161300,142303460,6660,6660,6660,6660,0
|
|
20240724,161200,142303460,6660,6660,6660,6660,0
|
|
20240724,161100,142303460,6660,6660,6660,6660,0
|
|
20240724,161000,142303460,6660,6660,6660,6660,0
|
|
20240724,160900,142303460,6660,6660,6660,6660,0
|
|
20240724,160800,142303460,6660,6660,6660,6660,0
|
|
20240724,160700,142303460,6660,6660,6660,6660,0
|
|
20240724,160600,142303460,6660,6660,6660,6660,0
|
|
20240724,160500,142303460,6660,6660,6660,6660,0
|
|
20240724,160400,142303460,6660,6660,6660,6660,0
|
|
20240724,160300,142303460,6660,6660,6660,6660,0
|
|
20240724,160200,142303460,6660,6660,6660,6660,0
|
|
20240724,160100,142303460,6660,6660,6660,6660,0
|
|
20240724,160000,142303460,6660,6660,6660,6660,0
|
|
20240724,155900,142303460,6660,6660,6660,6660,0
|
|
20240724,155800,142303460,6660,6660,6660,6660,0
|
|
20240724,155700,142303460,6660,6660,6660,6660,0
|
|
20240724,155600,142303460,6660,6660,6660,6660,0
|
|
20240724,155500,142303460,6660,6660,6660,6660,555
|
|
20240724,155400,142303460,6660,6660,6660,6660,0
|
|
20240724,155300,142303460,6660,6660,6660,6660,0
|
|
20240724,155200,142303460,6660,6660,6660,6660,0
|
|
20240724,155100,142303460,6660,6660,6660,6660,0
|
|
20240724,155000,142303460,6660,6660,6660,6660,0
|
|
20240724,154900,142303460,6660,6660,6660,6660,0
|
|
20240724,154800,142303460,6660,6660,6660,6660,0
|
|
20240724,154700,142303460,6660,6660,6660,6660,0
|
|
20240724,154600,142303460,6660,6660,6660,6660,0
|
|
20240724,154500,142303460,6660,6660,6660,6660,0
|
|
20240724,154400,142303460,6660,6660,6660,6660,0
|
|
20240724,154300,142303460,6660,6660,6660,6660,0
|
|
20240724,154200,142303460,6660,6660,6660,6660,0
|
|
20240724,154100,142303460,6660,6660,6660,6660,0
|
|
20240724,154000,142303460,6660,6660,6660,6660,0
|
|
20240724,153900,142303460,6660,6660,6660,6660,0
|
|
20240724,153800,142303460,6660,6660,6660,6660,0
|
|
20240724,153700,142303460,6660,6660,6660,6660,0
|
|
20240724,153600,142303460,6660,6660,6660,6660,0
|
|
20240724,153500,142303460,6660,6660,6660,6660,0
|
|
20240724,153400,142303460,6660,6660,6660,6660,0
|
|
20240724,153300,142303460,6660,6660,6660,6660,0
|
|
20240724,153200,142303460,6660,6660,6660,6660,0
|
|
20240724,153100,142303460,6660,6660,6660,6660,0
|
|
20240724,153000,142303460,6660,6660,6660,6660,555
|
|
20240724,152900,138607160,6660,6660,6660,6660,0
|
|
20240724,152800,138607160,6660,6660,6660,6660,0
|
|
20240724,152700,138607160,6660,6660,6660,6660,0
|
|
20240724,152600,138607160,6660,6660,6660,6660,0
|
|
20240724,152500,138607160,6660,6660,6660,6660,0
|
|
20240724,152400,138607160,6660,6660,6660,6660,0
|
|
20240724,152300,138607160,6660,6660,6660,6660,0
|
|
20240724,152200,138607160,6660,6660,6660,6660,0
|
|
20240724,152100,138607160,6660,6660,6660,6660,0
|
|
20240724,152000,138607160,6660,6660,6660,6660,0
|
|
20240724,151900,138607160,6660,6660,6660,6660,27
|
|
20240724,151800,138427340,6650,6650,6650,6650,2
|
|
20240724,151700,138414040,6660,6660,6660,6660,5
|
|
20240724,151600,138380740,6660,6660,6660,6660,48
|
|
20240724,151500,138061060,6660,6660,6660,6660,10
|
|
20240724,151400,137994460,6660,6660,6660,6660,996
|
|
20240724,151300,131361100,6660,6660,6660,6660,9
|
|
20240724,151200,131301160,6650,6650,6650,6650,0
|
|
20240724,151100,131301160,6650,6650,6650,6650,0
|
|
20240724,151000,131301160,6650,6650,6650,6650,2
|
|
20240724,150900,131287860,6660,6650,6660,6650,28
|
|
20240724,150800,131101620,6660,6660,6660,6660,1
|
|
20240724,150700,131094960,6650,6650,6650,6650,0
|
|
20240724,150600,131094960,6650,6650,6650,6650,246
|
|
20240724,150500,129459060,6640,6640,6640,6640,0
|
|
20240724,150400,129459060,6640,6640,6640,6640,0
|
|
20240724,150300,129459060,6640,6640,6640,6640,0
|
|
20240724,150200,129459060,6640,6650,6650,6640,58
|
|
20240724,150100,129073400,6650,6650,6650,6650,0
|
|
20240724,150000,129073400,6650,6650,6650,6650,47
|
|
20240724,145900,128760850,6650,6650,6650,6650,0
|
|
20240724,145800,128760850,6650,6650,6650,6650,0
|
|
20240724,145700,128760850,6650,6650,6650,6650,6
|
|
20240724,145600,128720950,6650,6650,6650,6650,25
|
|
20240724,145500,128554700,6650,6650,6650,6650,20
|
|
20240724,145400,128421700,6650,6650,6650,6650,0
|
|
20240724,145300,128421700,6650,6650,6650,6650,1
|
|
20240724,145200,128415050,6650,6650,6650,6650,2
|
|
20240724,145100,128401750,6650,6650,6650,6650,100
|
|
20240724,145000,127736750,6650,6650,6650,6650,0
|
|
20240724,144900,127736750,6650,6650,6650,6650,7
|
|
20240724,144800,127690200,6630,6630,6630,6630,0
|
|
20240724,144700,127690200,6630,6630,6630,6630,0
|
|
20240724,144600,127690200,6630,6630,6630,6630,0
|
|
20240724,144500,127690200,6630,6630,6630,6630,0
|
|
20240724,144400,127690200,6630,6630,6630,6630,0
|
|
20240724,144300,127690200,6630,6630,6630,6630,0
|
|
20240724,144200,127690200,6630,6630,6630,6630,0
|
|
20240724,144100,127690200,6630,6630,6630,6630,0
|
|
20240724,144000,127690200,6630,6630,6630,6630,0
|
|
20240724,143900,127690200,6630,6630,6630,6630,0
|
|
20240724,143800,127690200,6630,6630,6630,6630,0
|
|
20240724,143700,127690200,6630,6630,6630,6630,0
|
|
20240724,143600,127690200,6630,6630,6630,6630,0
|
|
20240724,143500,127690200,6630,6640,6640,6630,443
|
|
20240724,143400,124749090,6640,6640,6640,6640,220
|
|
20240724,143300,123288290,6630,6630,6630,6630,0
|
|
20240724,143200,123288290,6630,6630,6630,6630,0
|
|
20240724,143100,123288290,6630,6640,6640,6630,12
|
|
20240724,143000,123208630,6640,6640,6640,6640,0
|
|
20240724,142900,123208630,6640,6640,6640,6640,0
|
|
20240724,142800,123208630,6640,6640,6640,6640,5
|
|
20240724,142700,123175430,6640,6640,6640,6640,20
|
|
20240724,142600,123042630,6640,6640,6640,6640,0
|
|
20240724,142500,123042630,6640,6640,6640,6640,0
|
|
20240724,142400,123042630,6640,6640,6640,6640,7
|
|
20240724,142300,122996150,6630,6630,6630,6630,50
|
|
20240724,142200,122664650,6630,6630,6630,6630,0
|
|
20240724,142100,122664650,6630,6630,6630,6630,0
|
|
20240724,142000,122664650,6630,6630,6630,6630,0
|
|
20240724,141900,122664650,6630,6630,6630,6630,0
|
|
20240724,141800,122664650,6630,6630,6630,6630,130
|
|
20240724,141700,121802750,6640,6630,6640,6630,103
|
|
20240724,141600,121119830,6640,6640,6640,6640,151
|
|
20240724,141500,120117190,6640,6640,6640,6640,0
|
|
20240724,141400,120117190,6640,6640,6640,6640,100
|
|
20240724,141300,119453190,6640,6640,6640,6640,0
|
|
20240724,141200,119453190,6640,6640,6640,6640,0
|
|
20240724,141100,119453190,6640,6640,6640,6640,0
|
|
20240724,141000,119453190,6640,6640,6640,6640,0
|
|
20240724,140900,119453190,6640,6640,6640,6640,0
|
|
20240724,140800,119453190,6640,6640,6640,6640,0
|
|
20240724,140700,119453190,6640,6640,6640,6640,2
|
|
20240724,140600,119439910,6630,6630,6630,6630,0
|
|
20240724,140500,119439910,6630,6630,6630,6630,0
|
|
20240724,140400,119439910,6630,6630,6630,6630,0
|
|
20240724,140300,119439910,6630,6630,6630,6630,0
|
|
20240724,140200,119439910,6630,6640,6640,6630,15
|
|
20240724,140100,119340360,6640,6640,6640,6640,0
|
|
20240724,140000,119340360,6640,6640,6640,6640,150
|
|
20240724,135900,118344360,6630,6630,6630,6630,0
|
|
20240724,135800,118344360,6630,6630,6630,6630,0
|
|
20240724,135700,118344360,6630,6630,6630,6630,0
|
|
20240724,135600,118344360,6630,6630,6630,6630,0
|
|
20240724,135500,118344360,6630,6630,6630,6630,25
|
|
20240724,135400,118178610,6630,6630,6630,6630,10
|
|
20240724,135300,118112310,6650,6650,6650,6650,1
|
|
20240724,135200,118105660,6640,6640,6640,6640,0
|
|
20240724,135100,118105660,6640,6640,6640,6640,0
|
|
20240724,135000,118105660,6640,6640,6640,6640,221
|
|
20240724,134900,116638220,6640,6640,6640,6640,0
|
|
20240724,134800,116638220,6640,6640,6640,6640,52
|
|
20240724,134700,116292940,6640,6640,6640,6640,135
|
|
20240724,134600,115396540,6640,6640,6640,6640,120
|
|
20240724,134500,114599740,6650,6650,6650,6650,0
|
|
20240724,134400,114599740,6650,6650,6650,6650,129
|
|
20240724,134300,113741890,6640,6640,6640,6640,0
|
|
20240724,134200,113741890,6640,6640,6640,6640,0
|
|
20240724,134100,113741890,6640,6640,6640,6640,0
|
|
20240724,134000,113741890,6640,6640,6640,6640,0
|
|
20240724,133900,113741890,6640,6640,6640,6640,0
|
|
20240724,133800,113741890,6640,6640,6640,6640,0
|
|
20240724,133700,113741890,6640,6640,6640,6640,0
|
|
20240724,133600,113741890,6640,6640,6640,6640,0
|
|
20240724,133500,113741890,6640,6640,6640,6640,0
|
|
20240724,133400,113741890,6640,6640,6640,6640,0
|
|
20240724,133300,113741890,6640,6650,6650,6640,500
|
|
20240724,133200,110417340,6650,6650,6650,6650,0
|
|
20240724,133100,110417340,6650,6650,6650,6650,0
|
|
20240724,133000,110417340,6650,6650,6650,6650,0
|
|
20240724,132900,110417340,6650,6660,6660,6650,304
|
|
20240724,132800,108392710,6660,6660,6660,6660,0
|
|
20240724,132700,108392710,6660,6660,6660,6660,0
|
|
20240724,132600,108392710,6660,6660,6660,6660,75
|
|
20240724,132500,107893210,6680,6680,6680,6680,0
|
|
20240724,132400,107893210,6680,6680,6680,6680,0
|
|
20240724,132300,107893210,6680,6680,6680,6680,0
|
|
20240724,132200,107893210,6680,6680,6680,6680,0
|
|
20240724,132100,107893210,6680,6680,6680,6680,0
|
|
20240724,132000,107893210,6680,6680,6680,6680,132
|
|
20240724,131900,107011450,6660,6660,6660,6660,0
|
|
20240724,131800,107011450,6660,6660,6660,6660,12
|
|
20240724,131700,106931530,6660,6660,6660,6660,1
|
|
20240724,131600,106924870,6660,6660,6660,6660,0
|
|
20240724,131500,106924870,6660,6660,6660,6660,0
|
|
20240724,131400,106924870,6660,6670,6670,6660,259
|
|
20240724,131300,105199790,6670,6670,6670,6670,17
|
|
20240724,131200,105086400,6680,6680,6680,6680,6
|
|
20240724,131100,105046320,6680,6680,6680,6680,1
|
|
20240724,131000,105039640,6660,6660,6660,6660,0
|
|
20240724,130900,105039640,6660,6660,6660,6660,0
|
|
20240724,130800,105039640,6660,6660,6660,6660,0
|
|
20240724,130700,105039640,6660,6660,6660,6660,0
|
|
20240724,130600,105039640,6660,6660,6660,6660,0
|
|
20240724,130500,105039640,6660,6660,6660,6660,0
|
|
20240724,130400,105039640,6660,6660,6660,6660,0
|
|
20240724,130300,105039640,6660,6660,6660,6660,1
|
|
20240724,130200,105032980,6660,6660,6660,6660,0
|
|
20240724,130100,105032980,6660,6660,6660,6660,0
|
|
20240724,130000,105032980,6660,6660,6660,6660,0
|
|
20240724,125900,105032980,6660,6670,6670,6660,318
|
|
20240724,125800,102914610,6680,6680,6680,6680,0
|
|
20240724,125700,102914610,6680,6680,6680,6680,0
|
|
20240724,125600,102914610,6680,6680,6680,6680,0
|
|
20240724,125500,102914610,6680,6680,6680,6680,0
|
|
20240724,125400,102914610,6680,6680,6680,6680,100
|
|
20240724,125300,102246610,6680,6680,6680,6680,0
|
|
20240724,125200,102246610,6680,6680,6680,6680,0
|
|
20240724,125100,102246610,6680,6680,6680,6680,63
|
|
20240724,125000,101825770,6680,6680,6680,6680,0
|
|
20240724,124900,101825770,6680,6680,6680,6680,0
|
|
20240724,124800,101825770,6680,6680,6680,6680,17
|
|
20240724,124700,101712210,6680,6680,6680,6680,120
|
|
20240724,124600,100910610,6680,6680,6680,6680,107
|
|
20240724,124500,100195850,6690,6670,6690,6670,44
|
|
20240724,124400,99901930,6670,6670,6670,6670,0
|
|
20240724,124300,99901930,6670,6670,6670,6670,3
|
|
20240724,124200,99881920,6670,6670,6670,6670,0
|
|
20240724,124100,99881920,6670,6670,6670,6670,0
|
|
20240724,124000,99881920,6670,6670,6670,6670,0
|
|
20240724,123900,99881920,6670,6670,6670,6670,0
|
|
20240724,123800,99881920,6670,6670,6670,6670,0
|
|
20240724,123700,99881920,6670,6670,6670,6670,0
|
|
20240724,123600,99881920,6670,6670,6670,6670,0
|
|
20240724,123500,99881920,6670,6680,6680,6670,1554
|
|
20240724,123400,89509860,6680,6680,6680,6680,0
|
|
20240724,123300,89509860,6680,6680,6680,6680,0
|
|
20240724,123200,89509860,6680,6680,6680,6680,0
|
|
20240724,123100,89509860,6680,6680,6680,6680,0
|
|
20240724,123000,89509860,6680,6680,6680,6680,7
|
|
20240724,122900,89463100,6700,6700,6700,6700,0
|
|
20240724,122800,89463100,6700,6700,6700,6700,5
|
|
20240724,122700,89429600,6700,6700,6700,6700,0
|
|
20240724,122600,89429600,6700,6700,6700,6700,0
|
|
20240724,122500,89429600,6700,6700,6700,6700,149
|
|
20240724,122400,88431300,6700,6700,6700,6700,0
|
|
20240724,122300,88431300,6700,6690,6700,6690,39
|
|
20240724,122200,88170340,6690,6690,6690,6690,0
|
|
20240724,122100,88170340,6690,6690,6690,6690,10
|
|
20240724,122000,88103440,6680,6680,6680,6680,0
|
|
20240724,121900,88103440,6680,6680,6680,6680,0
|
|
20240724,121800,88103440,6680,6680,6680,6680,0
|
|
20240724,121700,88103440,6680,6680,6680,6680,0
|
|
20240724,121600,88103440,6680,6680,6680,6680,6
|
|
20240724,121500,88063360,6680,6680,6680,6680,0
|
|
20240724,121400,88063360,6680,6680,6680,6680,19
|
|
20240724,121300,87936440,6680,6680,6680,6680,20
|
|
20240724,121200,87802840,6690,6690,6690,6690,5
|
|
20240724,121100,87769390,6690,6690,6690,6690,5
|
|
20240724,121000,87735940,6690,6690,6690,6690,0
|
|
20240724,120900,87735940,6690,6690,6690,6690,0
|
|
20240724,120800,87735940,6690,6690,6690,6690,3
|
|
20240724,120700,87715870,6680,6680,6680,6680,0
|
|
20240724,120600,87715870,6680,6680,6680,6680,0
|
|
20240724,120500,87715870,6680,6680,6680,6680,0
|
|
20240724,120400,87715870,6680,6680,6680,6680,0
|
|
20240724,120300,87715870,6680,6680,6680,6680,108
|
|
20240724,120200,86994430,6670,6670,6670,6670,0
|
|
20240724,120100,86994430,6670,6670,6670,6670,0
|
|
20240724,120000,86994430,6670,6670,6670,6670,0
|
|
20240724,115900,86994430,6670,6670,6670,6670,208
|
|
20240724,115800,85607070,6670,6670,6670,6670,159
|
|
20240724,115700,84546540,6670,6670,6670,6670,1243
|
|
20240724,115600,76255730,6670,6670,6670,6670,0
|
|
20240724,115500,76255730,6670,6670,6670,6670,1
|
|
20240724,115400,76249060,6670,6670,6670,6670,0
|
|
20240724,115300,76249060,6670,6670,6670,6670,5
|
|
20240724,115200,76215710,6700,6700,6700,6700,0
|
|
20240724,115100,76215710,6700,6700,6700,6700,1
|
|
20240724,115000,76209010,6680,6680,6680,6680,0
|
|
20240724,114900,76209010,6680,6680,6680,6680,0
|
|
20240724,114800,76209010,6680,6680,6680,6680,0
|
|
20240724,114700,76209010,6680,6680,6680,6680,105
|
|
20240724,114600,75507610,6700,6700,6700,6700,0
|
|
20240724,114500,75507610,6700,6700,6700,6700,0
|
|
20240724,114400,75507610,6700,6700,6700,6700,0
|
|
20240724,114300,75507610,6700,6700,6700,6700,6
|
|
20240724,114200,75467410,6700,6700,6700,6700,0
|
|
20240724,114100,75467410,6700,6700,6700,6700,0
|
|
20240724,114000,75467410,6700,6700,6700,6700,0
|
|
20240724,113900,75467410,6700,6700,6700,6700,0
|
|
20240724,113800,75467410,6700,6700,6700,6700,0
|
|
20240724,113700,75467410,6700,6700,6700,6700,0
|
|
20240724,113600,75467410,6700,6700,6700,6700,1
|
|
20240724,113500,75460710,6700,6700,6700,6700,0
|
|
20240724,113400,75460710,6700,6700,6700,6700,2
|
|
20240724,113300,75447310,6700,6700,6700,6700,0
|
|
20240724,113200,75447310,6700,6700,6700,6700,0
|
|
20240724,113100,75447310,6700,6700,6700,6700,0
|
|
20240724,113000,75447310,6700,6700,6700,6700,0
|
|
20240724,112900,75447310,6700,6700,6700,6700,4
|
|
20240724,112800,75420510,6680,6680,6680,6680,0
|
|
20240724,112700,75420510,6680,6700,6700,6680,12
|
|
20240724,112600,75340150,6690,6690,6690,6690,137
|
|
20240724,112500,74423620,6680,6680,6680,6680,0
|
|
20240724,112400,74423620,6680,6680,6680,6680,0
|
|
20240724,112300,74423620,6680,6680,6680,6680,0
|
|
20240724,112200,74423620,6680,6680,6680,6680,0
|
|
20240724,112100,74423620,6680,6680,6680,6680,0
|
|
20240724,112000,74423620,6680,6680,6680,6680,7
|
|
20240724,111900,74376860,6680,6680,6680,6680,1
|
|
20240724,111800,74370180,6680,6680,6680,6680,0
|
|
20240724,111700,74370180,6680,6680,6680,6680,0
|
|
20240724,111600,74370180,6680,6680,6680,6680,4
|
|
20240724,111500,74343460,6670,6670,6670,6670,0
|
|
20240724,111400,74343460,6670,6670,6670,6670,0
|
|
20240724,111300,74343460,6670,6670,6670,6670,3
|
|
20240724,111200,74323450,6670,6670,6670,6670,0
|
|
20240724,111100,74323450,6670,6670,6670,6670,5
|
|
20240724,111000,74290100,6680,6680,6680,6680,1
|
|
20240724,110900,74283420,6670,6670,6670,6670,0
|
|
20240724,110800,74283420,6670,6670,6670,6670,0
|
|
20240724,110700,74283420,6670,6670,6670,6670,0
|
|
20240724,110600,74283420,6670,6680,6680,6670,9
|
|
20240724,110500,74223380,6670,6670,6670,6670,1
|
|
20240724,110400,74216710,6670,6680,6680,6670,22
|
|
20240724,110300,74069960,6690,6690,6690,6690,1
|
|
20240724,110200,74063270,6670,6670,6670,6670,0
|
|
20240724,110100,74063270,6670,6670,6670,6670,30
|
|
20240724,110000,73863170,6660,6660,6660,6660,0
|
|
20240724,105900,73863170,6660,6660,6660,6660,0
|
|
20240724,105800,73863170,6660,6660,6660,6660,0
|
|
20240724,105700,73863170,6660,6660,6660,6660,0
|
|
20240724,105600,73863170,6660,6660,6660,6660,0
|
|
20240724,105500,73863170,6660,6660,6660,6660,1
|
|
20240724,105400,73856510,6670,6670,6670,6670,0
|
|
20240724,105300,73856510,6670,6670,6670,6670,12
|
|
20240724,105200,73776470,6660,6660,6660,6660,27
|
|
20240724,105100,73596650,6660,6660,6660,6660,136
|
|
20240724,105000,72690890,6660,6660,6660,6660,0
|
|
20240724,104900,72690890,6660,6660,6660,6660,0
|
|
20240724,104800,72690890,6660,6660,6660,6660,0
|
|
20240724,104700,72690890,6660,6660,6660,6660,0
|
|
20240724,104600,72690890,6660,6680,6680,6660,448
|
|
20240724,104500,69705490,6690,6690,6690,6690,0
|
|
20240724,104400,69705490,6690,6690,6690,6690,0
|
|
20240724,104300,69705490,6690,6690,6690,6690,0
|
|
20240724,104200,69705490,6690,6690,6690,6690,0
|
|
20240724,104100,69705490,6690,6690,6690,6690,0
|
|
20240724,104000,69705490,6690,6690,6690,6690,0
|
|
20240724,103900,69705490,6690,6690,6690,6690,0
|
|
20240724,103800,69705490,6690,6690,6690,6690,20
|
|
20240724,103700,69571690,6690,6690,6690,6690,5
|
|
20240724,103600,69538240,6690,6690,6690,6690,2
|
|
20240724,103500,69524860,6690,6690,6690,6690,0
|
|
20240724,103400,69524860,6690,6690,6690,6690,1
|
|
20240724,103300,69518170,6670,6670,6670,6670,3
|
|
20240724,103200,69498160,6670,6670,6670,6670,429
|
|
20240724,103100,66636730,6670,6670,6670,6670,301
|
|
20240724,103000,64629060,6670,6670,6670,6670,1
|
|
20240724,102900,64622390,6670,6670,6670,6670,16
|
|
20240724,102800,64515670,6670,6670,6670,6670,3
|
|
20240724,102700,64495660,6670,6670,6670,6670,0
|
|
20240724,102600,64495660,6670,6670,6670,6670,55
|
|
20240724,102500,64128810,6670,6670,6670,6670,0
|
|
20240724,102400,64128810,6670,6680,6680,6670,17
|
|
20240724,102300,64015260,6690,6690,6690,6690,0
|
|
20240724,102200,64015260,6690,6690,6690,6690,1
|
|
20240724,102100,64008570,6660,6660,6660,6660,0
|
|
20240724,102000,64008570,6660,6660,6660,6660,0
|
|
20240724,101900,64008570,6660,6660,6660,6660,20
|
|
20240724,101800,63875370,6660,6660,6660,6660,3
|
|
20240724,101700,63855390,6660,6660,6660,6660,1
|
|
20240724,101600,63848730,6640,6640,6640,6640,0
|
|
20240724,101500,63848730,6640,6640,6640,6640,0
|
|
20240724,101400,63848730,6640,6640,6640,6640,0
|
|
20240724,101300,63848730,6640,6640,6640,6640,0
|
|
20240724,101200,63848730,6640,6640,6640,6640,0
|
|
20240724,101100,63848730,6640,6640,6640,6640,0
|
|
20240724,101000,63848730,6640,6640,6640,6640,0
|
|
20240724,100900,63848730,6640,6640,6640,6640,0
|
|
20240724,100800,63848730,6640,6640,6640,6640,1
|
|
20240724,100700,63842090,6640,6670,6670,6640,1092
|
|
20240724,100600,56581340,6680,6680,6680,6680,0
|
|
20240724,100500,56581340,6680,6680,6680,6680,0
|
|
20240724,100400,56581340,6680,6680,6680,6680,0
|
|
20240724,100300,56581340,6680,6680,6680,6680,10
|
|
20240724,100200,56514540,6680,6680,6680,6680,1
|
|
20240724,100100,56507860,6680,6680,6680,6680,0
|
|
20240724,100000,56507860,6680,6680,6680,6680,21
|
|
20240724,095900,56367580,6680,6680,6680,6680,1
|
|
20240724,095800,56360900,6650,6650,6650,6650,0
|
|
20240724,095700,56360900,6650,6650,6650,6650,0
|
|
20240724,095600,56360900,6650,6650,6650,6650,0
|
|
20240724,095500,56360900,6650,6680,6680,6650,313
|
|
20240724,095400,54277380,6680,6680,6680,6680,0
|
|
20240724,095300,54277380,6680,6680,6680,6680,0
|
|
20240724,095200,54277380,6680,6680,6680,6680,0
|
|
20240724,095100,54277380,6680,6680,6680,6680,0
|
|
20240724,095000,54277380,6680,6680,6680,6680,0
|
|
20240724,094900,54277380,6680,6680,6680,6680,2
|
|
20240724,094800,54264020,6680,6680,6680,6680,3
|
|
20240724,094700,54243980,6680,6680,6680,6680,0
|
|
20240724,094600,54243980,6680,6660,6680,6660,44
|
|
20240724,094500,53950860,6660,6660,6660,6660,0
|
|
20240724,094400,53950860,6660,6660,6660,6660,0
|
|
20240724,094300,53950860,6660,6660,6660,6660,0
|
|
20240724,094200,53950860,6660,6660,6660,6660,0
|
|
20240724,094100,53950860,6660,6660,6670,6660,252
|
|
20240724,094000,52272530,6690,6690,6690,6690,0
|
|
20240724,093900,52272530,6690,6690,6690,6690,0
|
|
20240724,093800,52272530,6690,6690,6690,6690,17
|
|
20240724,093700,52158800,6690,6690,6690,6690,0
|
|
20240724,093600,52158800,6690,6650,6690,6650,10
|
|
20240724,093500,52091980,6690,6690,6690,6690,1
|
|
20240724,093400,52085290,6690,6690,6690,6690,1
|
|
20240724,093300,52078600,6680,6680,6680,6680,11
|
|
20240724,093200,52005120,6650,6650,6650,6650,0
|
|
20240724,093100,52005120,6650,6650,6650,6650,170
|
|
20240724,093000,50874620,6650,6650,6650,6650,0
|
|
20240724,092900,50874620,6650,6650,6650,6650,0
|
|
20240724,092800,50874620,6650,6650,6650,6650,97
|
|
20240724,092700,50229570,6650,6650,6650,6650,3
|
|
20240724,092600,50209620,6650,6660,6660,6650,600
|
|
20240724,092500,46219520,6650,6650,6650,6650,0
|
|
20240724,092400,46219520,6650,6690,6690,6650,283
|
|
20240724,092300,44326890,6690,6690,6690,6690,0
|
|
20240724,092200,44326890,6690,6690,6690,6690,0
|
|
20240724,092100,44326890,6690,6690,6690,6690,2
|
|
20240724,092000,44313510,6690,6690,6690,6690,1
|
|
20240724,091900,44306820,6680,6680,6680,6680,0
|
|
20240724,091800,44306820,6680,6680,6680,6680,100
|
|
20240724,091700,43638820,6670,6660,6670,6660,100
|
|
20240724,091600,42972110,6600,6650,6650,6600,317
|
|
20240724,091500,40872570,6660,6660,6660,6660,1
|
|
20240724,091400,40865910,6670,6670,6670,6670,6
|
|
20240724,091300,40825890,6670,6670,6670,6670,5
|
|
20240724,091200,40792540,6640,6640,6640,6640,17
|
|
20240724,091100,40679660,6640,6620,6640,6620,199
|
|
20240724,091000,39362120,6630,6630,6630,6630,96
|
|
20240724,090900,38725640,6640,6600,6640,6600,627
|
|
20240724,090800,34570390,6590,6590,6590,6590,0
|
|
20240724,090700,34570390,6590,6590,6590,6590,0
|
|
20240724,090600,34570390,6590,6590,6590,6590,397
|
|
20240724,090500,31954160,6590,6590,6590,6590,0
|
|
20240724,090400,31954160,6590,6610,6610,6590,295
|
|
20240724,090300,30008590,6630,6630,6630,6630,2
|
|
20240724,090200,29995330,6600,6610,6610,6600,748
|
|
20240724,090100,25053860,6610,6610,6610,6610,18
|
|
20240724,090000,24934880,6670,6560,6680,6560,3796
|