604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190100,95959810,8540,8540,8540,8540,84
|
|
20240724,190000,95959810,8540,8540,8540,8540,0
|
|
20240724,185900,95959810,8540,8540,8540,8540,0
|
|
20240724,185800,95959810,8540,8540,8540,8540,0
|
|
20240724,185700,95959810,8540,8540,8540,8540,0
|
|
20240724,185600,95959810,8540,8540,8540,8540,0
|
|
20240724,185500,95959810,8540,8540,8540,8540,0
|
|
20240724,185400,95959810,8540,8540,8540,8540,0
|
|
20240724,185300,95959810,8540,8540,8540,8540,0
|
|
20240724,185200,95959810,8540,8540,8540,8540,0
|
|
20240724,185100,95959810,8540,8540,8540,8540,0
|
|
20240724,185000,95959810,8540,8540,8540,8540,0
|
|
20240724,184900,95959810,8540,8540,8540,8540,0
|
|
20240724,184800,95959810,8540,8540,8540,8540,0
|
|
20240724,184700,95959810,8540,8540,8540,8540,0
|
|
20240724,184600,95959810,8540,8540,8540,8540,0
|
|
20240724,184500,95959810,8540,8540,8540,8540,0
|
|
20240724,184400,95959810,8540,8540,8540,8540,0
|
|
20240724,184300,95959810,8540,8540,8540,8540,0
|
|
20240724,184200,95959810,8540,8540,8540,8540,0
|
|
20240724,184100,95959810,8540,8540,8540,8540,0
|
|
20240724,184000,95959810,8540,8540,8540,8540,0
|
|
20240724,183900,95959810,8540,8540,8540,8540,0
|
|
20240724,183800,95959810,8540,8540,8540,8540,0
|
|
20240724,183700,95959810,8540,8540,8540,8540,0
|
|
20240724,183600,95959810,8540,8540,8540,8540,0
|
|
20240724,183500,95959810,8540,8540,8540,8540,0
|
|
20240724,183400,95959810,8540,8540,8540,8540,0
|
|
20240724,183300,95959810,8540,8540,8540,8540,0
|
|
20240724,183200,95959810,8540,8540,8540,8540,0
|
|
20240724,183100,95959810,8540,8540,8540,8540,84
|
|
20240724,183000,95959810,8540,8540,8540,8540,0
|
|
20240724,182900,95959810,8540,8540,8540,8540,0
|
|
20240724,182800,95959810,8540,8540,8540,8540,0
|
|
20240724,182700,95959810,8540,8540,8540,8540,0
|
|
20240724,182600,95959810,8540,8540,8540,8540,0
|
|
20240724,182500,95959810,8540,8540,8540,8540,0
|
|
20240724,182400,95959810,8540,8540,8540,8540,0
|
|
20240724,182300,95959810,8540,8540,8540,8540,0
|
|
20240724,182200,95959810,8540,8540,8540,8540,0
|
|
20240724,182100,95959810,8540,8540,8540,8540,0
|
|
20240724,182000,95959810,8540,8540,8540,8540,0
|
|
20240724,181900,95959810,8540,8540,8540,8540,0
|
|
20240724,181800,95959810,8540,8540,8540,8540,0
|
|
20240724,181700,95959810,8540,8540,8540,8540,0
|
|
20240724,181600,95959810,8540,8540,8540,8540,0
|
|
20240724,181500,95959810,8540,8540,8540,8540,0
|
|
20240724,181400,95959810,8540,8540,8540,8540,0
|
|
20240724,181300,95959810,8540,8540,8540,8540,0
|
|
20240724,181200,95959810,8540,8540,8540,8540,0
|
|
20240724,181100,95959810,8540,8540,8540,8540,0
|
|
20240724,181000,95959810,8540,8540,8540,8540,0
|
|
20240724,180900,95959810,8540,8540,8540,8540,0
|
|
20240724,180800,95959810,8540,8540,8540,8540,0
|
|
20240724,180700,95959810,8540,8540,8540,8540,0
|
|
20240724,180600,95959810,8540,8540,8540,8540,0
|
|
20240724,180500,95959810,8540,8540,8540,8540,0
|
|
20240724,180400,95959810,8540,8540,8540,8540,0
|
|
20240724,180300,95959810,8540,8540,8540,8540,0
|
|
20240724,180200,95959810,8540,8540,8540,8540,0
|
|
20240724,180100,95959810,8540,8540,8540,8540,84
|
|
20240724,180000,95959810,8540,8540,8540,8540,0
|
|
20240724,175900,95959810,8540,8540,8540,8540,0
|
|
20240724,175800,95959810,8540,8540,8540,8540,0
|
|
20240724,175700,95959810,8540,8540,8540,8540,0
|
|
20240724,175600,95959810,8540,8540,8540,8540,0
|
|
20240724,175500,95959810,8540,8540,8540,8540,0
|
|
20240724,175400,95959810,8540,8540,8540,8540,0
|
|
20240724,175300,95959810,8540,8540,8540,8540,0
|
|
20240724,175200,95959810,8540,8540,8540,8540,0
|
|
20240724,175100,95959810,8540,8540,8540,8540,0
|
|
20240724,175000,95959810,8540,8540,8540,8540,0
|
|
20240724,174900,95959810,8540,8540,8540,8540,0
|
|
20240724,174800,95959810,8540,8540,8540,8540,0
|
|
20240724,174700,95959810,8540,8540,8540,8540,0
|
|
20240724,174600,95959810,8540,8540,8540,8540,0
|
|
20240724,174500,95959810,8540,8540,8540,8540,0
|
|
20240724,174400,95959810,8540,8540,8540,8540,0
|
|
20240724,174300,95959810,8540,8540,8540,8540,0
|
|
20240724,174200,95959810,8540,8540,8540,8540,0
|
|
20240724,174100,95959810,8540,8540,8540,8540,0
|
|
20240724,174000,95959810,8540,8540,8540,8540,0
|
|
20240724,173900,95959810,8540,8540,8540,8540,0
|
|
20240724,173800,95959810,8540,8540,8540,8540,0
|
|
20240724,173700,95959810,8540,8540,8540,8540,0
|
|
20240724,173600,95959810,8540,8540,8540,8540,0
|
|
20240724,173500,95959810,8540,8540,8540,8540,0
|
|
20240724,173400,95959810,8540,8540,8540,8540,0
|
|
20240724,173300,95959810,8540,8540,8540,8540,0
|
|
20240724,173200,95959810,8540,8540,8540,8540,0
|
|
20240724,173100,95959810,8540,8540,8540,8540,84
|
|
20240724,173000,95959810,8540,8540,8540,8540,0
|
|
20240724,172900,95959810,8540,8540,8540,8540,0
|
|
20240724,172800,95959810,8540,8540,8540,8540,0
|
|
20240724,172700,95959810,8540,8540,8540,8540,0
|
|
20240724,172600,95959810,8540,8540,8540,8540,0
|
|
20240724,172500,95959810,8540,8540,8540,8540,0
|
|
20240724,172400,95959810,8540,8540,8540,8540,0
|
|
20240724,172300,95959810,8540,8540,8540,8540,0
|
|
20240724,172200,95959810,8540,8540,8540,8540,0
|
|
20240724,172100,95959810,8540,8540,8540,8540,0
|
|
20240724,172000,95959810,8540,8540,8540,8540,0
|
|
20240724,171900,95959810,8540,8540,8540,8540,0
|
|
20240724,171800,95959810,8540,8540,8540,8540,0
|
|
20240724,171700,95959810,8540,8540,8540,8540,0
|
|
20240724,171600,95959810,8540,8540,8540,8540,0
|
|
20240724,171500,95959810,8540,8540,8540,8540,0
|
|
20240724,171400,95959810,8540,8540,8540,8540,0
|
|
20240724,171300,95959810,8540,8540,8540,8540,0
|
|
20240724,171200,95959810,8540,8540,8540,8540,0
|
|
20240724,171100,95959810,8540,8540,8540,8540,0
|
|
20240724,171000,95959810,8540,8540,8540,8540,0
|
|
20240724,170900,95959810,8540,8540,8540,8540,0
|
|
20240724,170800,95959810,8540,8540,8540,8540,0
|
|
20240724,170700,95959810,8540,8540,8540,8540,0
|
|
20240724,170600,95959810,8540,8540,8540,8540,0
|
|
20240724,170500,95959810,8540,8540,8540,8540,0
|
|
20240724,170400,95959810,8540,8540,8540,8540,0
|
|
20240724,170300,95959810,8540,8540,8540,8540,0
|
|
20240724,170200,95959810,8540,8540,8540,8540,0
|
|
20240724,170100,95959810,8540,8540,8540,8540,84
|
|
20240724,170000,95959810,8540,8540,8540,8540,0
|
|
20240724,165900,95959810,8540,8540,8540,8540,0
|
|
20240724,165800,95959810,8540,8540,8540,8540,0
|
|
20240724,165700,95959810,8540,8540,8540,8540,0
|
|
20240724,165600,95959810,8540,8540,8540,8540,0
|
|
20240724,165500,95959810,8540,8540,8540,8540,0
|
|
20240724,165400,95959810,8540,8540,8540,8540,0
|
|
20240724,165300,95959810,8540,8540,8540,8540,0
|
|
20240724,165200,95959810,8540,8540,8540,8540,0
|
|
20240724,165100,95959810,8540,8540,8540,8540,0
|
|
20240724,165000,95959810,8540,8540,8540,8540,0
|
|
20240724,164900,95959810,8540,8540,8540,8540,0
|
|
20240724,164800,95959810,8540,8540,8540,8540,0
|
|
20240724,164700,95959810,8540,8540,8540,8540,0
|
|
20240724,164600,95959810,8540,8540,8540,8540,0
|
|
20240724,164500,95959810,8540,8540,8540,8540,0
|
|
20240724,164400,95959810,8540,8540,8540,8540,0
|
|
20240724,164300,95959810,8540,8540,8540,8540,0
|
|
20240724,164200,95959810,8540,8540,8540,8540,0
|
|
20240724,164100,95959810,8540,8540,8540,8540,0
|
|
20240724,164000,95959810,8540,8540,8540,8540,0
|
|
20240724,163900,95959810,8540,8540,8540,8540,0
|
|
20240724,163800,95959810,8540,8540,8540,8540,0
|
|
20240724,163700,95959810,8540,8540,8540,8540,0
|
|
20240724,163600,95959810,8540,8540,8540,8540,0
|
|
20240724,163500,95959810,8540,8540,8540,8540,0
|
|
20240724,163400,95959810,8540,8540,8540,8540,0
|
|
20240724,163300,95959810,8540,8540,8540,8540,0
|
|
20240724,163200,95959810,8540,8540,8540,8540,0
|
|
20240724,163100,95959810,8540,8540,8540,8540,84
|
|
20240724,163000,95959810,8540,8540,8540,8540,0
|
|
20240724,162900,95959810,8540,8540,8540,8540,0
|
|
20240724,162800,95959810,8540,8540,8540,8540,0
|
|
20240724,162700,95959810,8540,8540,8540,8540,0
|
|
20240724,162600,95959810,8540,8540,8540,8540,0
|
|
20240724,162500,95959810,8540,8540,8540,8540,0
|
|
20240724,162400,95959810,8540,8540,8540,8540,0
|
|
20240724,162300,95959810,8540,8540,8540,8540,0
|
|
20240724,162200,95959810,8540,8540,8540,8540,0
|
|
20240724,162100,95959810,8540,8540,8540,8540,0
|
|
20240724,162000,95959810,8540,8540,8540,8540,0
|
|
20240724,161900,95959810,8540,8540,8540,8540,0
|
|
20240724,161800,95959810,8540,8540,8540,8540,0
|
|
20240724,161700,95959810,8540,8540,8540,8540,0
|
|
20240724,161600,95959810,8540,8540,8540,8540,0
|
|
20240724,161500,95959810,8540,8540,8540,8540,0
|
|
20240724,161400,95959810,8540,8540,8540,8540,0
|
|
20240724,161300,95959810,8540,8540,8540,8540,0
|
|
20240724,161200,95959810,8540,8540,8540,8540,0
|
|
20240724,161100,95959810,8540,8540,8540,8540,0
|
|
20240724,161000,95959810,8540,8540,8540,8540,0
|
|
20240724,160900,95959810,8540,8540,8540,8540,0
|
|
20240724,160800,95959810,8540,8540,8540,8540,0
|
|
20240724,160700,95959810,8540,8540,8540,8540,0
|
|
20240724,160600,95959810,8540,8540,8540,8540,0
|
|
20240724,160500,95959810,8540,8540,8540,8540,0
|
|
20240724,160400,95959810,8540,8540,8540,8540,0
|
|
20240724,160300,95959810,8540,8540,8540,8540,0
|
|
20240724,160200,95959810,8540,8540,8540,8540,0
|
|
20240724,160100,95959810,8540,8540,8540,8540,84
|
|
20240724,160000,95959810,8540,8540,8540,8540,0
|
|
20240724,155900,95959810,8540,8540,8540,8540,0
|
|
20240724,155800,95959810,8540,8540,8540,8540,0
|
|
20240724,155700,95959810,8540,8540,8540,8540,0
|
|
20240724,155600,95959810,8540,8540,8540,8540,0
|
|
20240724,155500,95959810,8540,8540,8540,8540,0
|
|
20240724,155400,95959810,8540,8540,8540,8540,0
|
|
20240724,155300,95959810,8540,8540,8540,8540,0
|
|
20240724,155200,95959810,8540,8540,8540,8540,0
|
|
20240724,155100,95959810,8540,8540,8540,8540,0
|
|
20240724,155000,95959810,8540,8540,8540,8540,0
|
|
20240724,154900,95959810,8540,8540,8540,8540,0
|
|
20240724,154800,95959810,8540,8540,8540,8540,0
|
|
20240724,154700,95959810,8540,8540,8540,8540,0
|
|
20240724,154600,95959810,8540,8540,8540,8540,0
|
|
20240724,154500,95959810,8540,8540,8540,8540,0
|
|
20240724,154400,95959810,8540,8540,8540,8540,0
|
|
20240724,154300,95959810,8540,8540,8540,8540,0
|
|
20240724,154200,95959810,8540,8540,8540,8540,0
|
|
20240724,154100,95959810,8540,8540,8540,8540,0
|
|
20240724,154000,95959810,8540,8540,8540,8540,0
|
|
20240724,153900,95959810,8540,8540,8540,8540,0
|
|
20240724,153800,95959810,8540,8540,8540,8540,0
|
|
20240724,153700,95959810,8540,8540,8540,8540,0
|
|
20240724,153600,95959810,8540,8540,8540,8540,0
|
|
20240724,153500,95959810,8540,8540,8540,8540,0
|
|
20240724,153400,95959810,8540,8540,8540,8540,0
|
|
20240724,153300,95959810,8540,8540,8540,8540,0
|
|
20240724,153200,95959810,8540,8540,8540,8540,0
|
|
20240724,153100,95959810,8540,8540,8540,8540,84
|
|
20240724,153000,95959810,8540,8540,8540,8540,84
|
|
20240724,152900,95242450,8540,8540,8540,8540,0
|
|
20240724,152800,95242450,8540,8540,8540,8540,0
|
|
20240724,152700,95242450,8540,8540,8540,8540,0
|
|
20240724,152600,95242450,8540,8540,8540,8540,0
|
|
20240724,152500,95242450,8540,8540,8540,8540,0
|
|
20240724,152400,95242450,8540,8540,8540,8540,0
|
|
20240724,152300,95242450,8540,8540,8540,8540,0
|
|
20240724,152200,95242450,8540,8540,8540,8540,0
|
|
20240724,152100,95242450,8540,8540,8540,8540,0
|
|
20240724,152000,95242450,8540,8540,8540,8540,0
|
|
20240724,151900,95242450,8540,8530,8540,8530,47
|
|
20240724,151800,94841360,8530,8530,8530,8530,31
|
|
20240724,151700,94576930,8530,8530,8530,8530,22
|
|
20240724,151600,94389270,8530,8530,8530,8530,2
|
|
20240724,151500,94372210,8540,8530,8540,8530,35
|
|
20240724,151400,94073630,8530,8530,8530,8530,31
|
|
20240724,151300,93809200,8540,8540,8540,8540,1
|
|
20240724,151200,93800660,8530,8530,8530,8530,14
|
|
20240724,151100,93681240,8530,8530,8530,8530,31
|
|
20240724,151000,93416810,8540,8540,8540,8540,0
|
|
20240724,150900,93416810,8540,8540,8540,8540,0
|
|
20240724,150800,93416810,8540,8540,8540,8540,11
|
|
20240724,150700,93322870,8530,8530,8530,8530,0
|
|
20240724,150600,93322870,8530,8530,8530,8530,18
|
|
20240724,150500,93169330,8530,8530,8530,8530,0
|
|
20240724,150400,93169330,8530,8530,8530,8530,539
|
|
20240724,150300,88571660,8540,8530,8540,8530,10
|
|
20240724,150200,88486340,8540,8540,8540,8540,0
|
|
20240724,150100,88486340,8540,8540,8540,8540,1
|
|
20240724,150000,88477800,8540,8540,8540,8540,0
|
|
20240724,145900,88477800,8540,8540,8540,8540,0
|
|
20240724,145800,88477800,8540,8540,8540,8540,0
|
|
20240724,145700,88477800,8540,8540,8540,8540,25
|
|
20240724,145600,88264300,8540,8540,8540,8540,0
|
|
20240724,145500,88264300,8540,8540,8540,8540,0
|
|
20240724,145400,88264300,8540,8540,8540,8540,40
|
|
20240724,145300,87922700,8540,8540,8540,8540,20
|
|
20240724,145200,87751900,8560,8560,8560,8560,0
|
|
20240724,145100,87751900,8560,8560,8560,8560,32
|
|
20240724,145000,87477980,8540,8540,8540,8540,13
|
|
20240724,144900,87366960,8540,8540,8540,8540,0
|
|
20240724,144800,87366960,8540,8540,8540,8540,0
|
|
20240724,144700,87366960,8540,8540,8540,8540,0
|
|
20240724,144600,87366960,8540,8540,8540,8540,10
|
|
20240724,144500,87281560,8530,8530,8530,8530,0
|
|
20240724,144400,87281560,8530,8530,8530,8530,0
|
|
20240724,144300,87281560,8530,8530,8530,8530,0
|
|
20240724,144200,87281560,8530,8530,8530,8530,40
|
|
20240724,144100,86940360,8530,8530,8530,8530,0
|
|
20240724,144000,86940360,8530,8530,8530,8530,0
|
|
20240724,143900,86940360,8530,8530,8530,8530,0
|
|
20240724,143800,86940360,8530,8530,8530,8530,0
|
|
20240724,143700,86940360,8530,8530,8530,8530,0
|
|
20240724,143600,86940360,8530,8530,8530,8530,21
|
|
20240724,143500,86761230,8520,8520,8520,8520,0
|
|
20240724,143400,86761230,8520,8520,8520,8520,0
|
|
20240724,143300,86761230,8520,8520,8520,8520,0
|
|
20240724,143200,86761230,8520,8520,8520,8520,0
|
|
20240724,143100,86761230,8520,8520,8520,8520,0
|
|
20240724,143000,86761230,8520,8520,8520,8520,0
|
|
20240724,142900,86761230,8520,8520,8520,8520,0
|
|
20240724,142800,86761230,8520,8520,8520,8520,6
|
|
20240724,142700,86710110,8520,8520,8520,8520,0
|
|
20240724,142600,86710110,8520,8520,8520,8520,0
|
|
20240724,142500,86710110,8520,8520,8520,8520,0
|
|
20240724,142400,86710110,8520,8520,8520,8520,0
|
|
20240724,142300,86710110,8520,8520,8520,8520,0
|
|
20240724,142200,86710110,8520,8520,8520,8520,0
|
|
20240724,142100,86710110,8520,8520,8520,8520,0
|
|
20240724,142000,86710110,8520,8520,8520,8520,0
|
|
20240724,141900,86710110,8520,8520,8520,8520,10
|
|
20240724,141800,86624910,8530,8530,8530,8530,0
|
|
20240724,141700,86624910,8530,8530,8530,8530,8
|
|
20240724,141600,86556670,8530,8530,8530,8530,0
|
|
20240724,141500,86556670,8530,8530,8530,8530,0
|
|
20240724,141400,86556670,8530,8530,8530,8530,0
|
|
20240724,141300,86556670,8530,8530,8530,8530,2
|
|
20240724,141200,86539610,8530,8530,8530,8530,0
|
|
20240724,141100,86539610,8530,8530,8530,8530,0
|
|
20240724,141000,86539610,8530,8530,8530,8530,1
|
|
20240724,140900,86531080,8530,8530,8530,8530,0
|
|
20240724,140800,86531080,8530,8530,8530,8530,0
|
|
20240724,140700,86531080,8530,8530,8530,8530,2
|
|
20240724,140600,86514020,8540,8540,8540,8540,0
|
|
20240724,140500,86514020,8540,8540,8540,8540,0
|
|
20240724,140400,86514020,8540,8540,8540,8540,0
|
|
20240724,140300,86514020,8540,8540,8540,8540,0
|
|
20240724,140200,86514020,8540,8530,8540,8530,25
|
|
20240724,140100,86300570,8540,8540,8540,8540,0
|
|
20240724,140000,86300570,8540,8540,8540,8540,0
|
|
20240724,135900,86300570,8540,8540,8540,8540,0
|
|
20240724,135800,86300570,8540,8540,8540,8540,0
|
|
20240724,135700,86300570,8540,8540,8540,8540,0
|
|
20240724,135600,86300570,8540,8540,8540,8540,0
|
|
20240724,135500,86300570,8540,8540,8540,8540,9
|
|
20240724,135400,86223710,8520,8520,8520,8520,0
|
|
20240724,135300,86223710,8520,8520,8520,8520,0
|
|
20240724,135200,86223710,8520,8520,8520,8520,0
|
|
20240724,135100,86223710,8520,8520,8520,8520,0
|
|
20240724,135000,86223710,8520,8520,8520,8520,0
|
|
20240724,134900,86223710,8520,8520,8520,8520,0
|
|
20240724,134800,86223710,8520,8520,8520,8520,0
|
|
20240724,134700,86223710,8520,8520,8520,8520,0
|
|
20240724,134600,86223710,8520,8520,8520,8520,0
|
|
20240724,134500,86223710,8520,8520,8520,8520,0
|
|
20240724,134400,86223710,8520,8520,8520,8520,0
|
|
20240724,134300,86223710,8520,8520,8520,8520,0
|
|
20240724,134200,86223710,8520,8520,8520,8520,0
|
|
20240724,134100,86223710,8520,8520,8520,8520,0
|
|
20240724,134000,86223710,8520,8520,8520,8520,0
|
|
20240724,133900,86223710,8520,8520,8520,8520,0
|
|
20240724,133800,86223710,8520,8520,8520,8520,0
|
|
20240724,133700,86223710,8520,8520,8520,8520,0
|
|
20240724,133600,86223710,8520,8520,8520,8520,12
|
|
20240724,133500,86121470,8520,8520,8520,8520,0
|
|
20240724,133400,86121470,8520,8520,8520,8520,0
|
|
20240724,133300,86121470,8520,8520,8520,8520,0
|
|
20240724,133200,86121470,8520,8520,8520,8520,2
|
|
20240724,133100,86104430,8520,8520,8520,8520,0
|
|
20240724,133000,86104430,8520,8520,8520,8520,0
|
|
20240724,132900,86104430,8520,8520,8520,8520,0
|
|
20240724,132800,86104430,8520,8520,8520,8520,0
|
|
20240724,132700,86104430,8520,8520,8520,8520,31
|
|
20240724,132600,85840310,8520,8540,8540,8520,20
|
|
20240724,132500,85669820,8550,8550,8550,8550,0
|
|
20240724,132400,85669820,8550,8550,8550,8550,0
|
|
20240724,132300,85669820,8550,8550,8550,8550,0
|
|
20240724,132200,85669820,8550,8550,8550,8550,0
|
|
20240724,132100,85669820,8550,8550,8550,8550,0
|
|
20240724,132000,85669820,8550,8550,8550,8550,0
|
|
20240724,131900,85669820,8550,8550,8550,8550,0
|
|
20240724,131800,85669820,8550,8550,8550,8550,0
|
|
20240724,131700,85669820,8550,8550,8550,8550,0
|
|
20240724,131600,85669820,8550,8550,8550,8550,0
|
|
20240724,131500,85669820,8550,8550,8550,8550,0
|
|
20240724,131400,85669820,8550,8550,8550,8550,0
|
|
20240724,131300,85669820,8550,8550,8550,8550,0
|
|
20240724,131200,85669820,8550,8550,8550,8550,0
|
|
20240724,131100,85669820,8550,8550,8550,8550,0
|
|
20240724,131000,85669820,8550,8550,8550,8550,0
|
|
20240724,130900,85669820,8550,8550,8550,8550,50
|
|
20240724,130800,85242320,8570,8570,8570,8570,44
|
|
20240724,130700,84865240,8570,8570,8570,8570,56
|
|
20240724,130600,84385320,8570,8570,8570,8570,0
|
|
20240724,130500,84385320,8570,8570,8570,8570,0
|
|
20240724,130400,84385320,8570,8570,8570,8570,0
|
|
20240724,130300,84385320,8570,8570,8570,8570,0
|
|
20240724,130200,84385320,8570,8570,8570,8570,0
|
|
20240724,130100,84385320,8570,8570,8570,8570,0
|
|
20240724,130000,84385320,8570,8570,8570,8570,0
|
|
20240724,125900,84385320,8570,8570,8570,8570,50
|
|
20240724,125800,83956820,8570,8570,8570,8570,0
|
|
20240724,125700,83956820,8570,8570,8570,8570,2
|
|
20240724,125600,83939680,8530,8530,8530,8530,0
|
|
20240724,125500,83939680,8530,8530,8530,8530,0
|
|
20240724,125400,83939680,8530,8530,8530,8530,0
|
|
20240724,125300,83939680,8530,8530,8530,8530,0
|
|
20240724,125200,83939680,8530,8530,8530,8530,0
|
|
20240724,125100,83939680,8530,8530,8530,8530,0
|
|
20240724,125000,83939680,8530,8530,8530,8530,0
|
|
20240724,124900,83939680,8530,8530,8530,8530,0
|
|
20240724,124800,83939680,8530,8530,8530,8530,0
|
|
20240724,124700,83939680,8530,8530,8530,8530,0
|
|
20240724,124600,83939680,8530,8530,8530,8530,0
|
|
20240724,124500,83939680,8530,8530,8530,8530,0
|
|
20240724,124400,83939680,8530,8530,8530,8530,14
|
|
20240724,124300,83820260,8570,8570,8570,8570,1
|
|
20240724,124200,83811690,8570,8570,8570,8570,0
|
|
20240724,124100,83811690,8570,8570,8570,8570,0
|
|
20240724,124000,83811690,8570,8570,8570,8570,0
|
|
20240724,123900,83811690,8570,8570,8570,8570,0
|
|
20240724,123800,83811690,8570,8570,8570,8570,0
|
|
20240724,123700,83811690,8570,8570,8570,8570,0
|
|
20240724,123600,83811690,8570,8570,8570,8570,0
|
|
20240724,123500,83811690,8570,8570,8570,8570,0
|
|
20240724,123400,83811690,8570,8570,8570,8570,0
|
|
20240724,123300,83811690,8570,8570,8570,8570,0
|
|
20240724,123200,83811690,8570,8570,8570,8570,40
|
|
20240724,123100,83468890,8520,8520,8520,8520,0
|
|
20240724,123000,83468890,8520,8520,8520,8520,0
|
|
20240724,122900,83468890,8520,8530,8530,8520,61
|
|
20240724,122800,82949120,8530,8530,8530,8530,30
|
|
20240724,122700,82693220,8520,8520,8520,8520,0
|
|
20240724,122600,82693220,8520,8520,8520,8520,0
|
|
20240724,122500,82693220,8520,8520,8520,8520,0
|
|
20240724,122400,82693220,8520,8520,8520,8520,0
|
|
20240724,122300,82693220,8520,8520,8520,8520,0
|
|
20240724,122200,82693220,8520,8520,8520,8520,0
|
|
20240724,122100,82693220,8520,8520,8520,8520,0
|
|
20240724,122000,82693220,8520,8520,8520,8520,8
|
|
20240724,121900,82625060,8520,8520,8520,8520,0
|
|
20240724,121800,82625060,8520,8520,8520,8520,79
|
|
20240724,121700,81951980,8530,8530,8530,8530,1
|
|
20240724,121600,81943450,8540,8540,8540,8540,0
|
|
20240724,121500,81943450,8540,8540,8540,8540,63
|
|
20240724,121400,81405430,8550,8550,8550,8550,10
|
|
20240724,121300,81319930,8550,8550,8550,8550,0
|
|
20240724,121200,81319930,8550,8550,8550,8550,0
|
|
20240724,121100,81319930,8550,8560,8560,8550,4
|
|
20240724,121000,81285700,8560,8570,8570,8560,3
|
|
20240724,120900,81260000,8570,8570,8570,8570,0
|
|
20240724,120800,81260000,8570,8570,8570,8570,0
|
|
20240724,120700,81260000,8570,8570,8570,8570,8
|
|
20240724,120600,81191440,8580,8580,8580,8580,0
|
|
20240724,120500,81191440,8580,8580,8580,8580,1
|
|
20240724,120400,81182860,8570,8570,8570,8570,0
|
|
20240724,120300,81182860,8570,8570,8570,8570,0
|
|
20240724,120200,81182860,8570,8570,8570,8570,0
|
|
20240724,120100,81182860,8570,8570,8570,8570,0
|
|
20240724,120000,81182860,8570,8570,8570,8570,0
|
|
20240724,115900,81182860,8570,8570,8570,8570,0
|
|
20240724,115800,81182860,8570,8570,8570,8570,0
|
|
20240724,115700,81182860,8570,8570,8570,8570,0
|
|
20240724,115600,81182860,8570,8570,8570,8570,0
|
|
20240724,115500,81182860,8570,8570,8570,8570,1
|
|
20240724,115400,81174290,8580,8580,8580,8580,0
|
|
20240724,115300,81174290,8580,8580,8580,8580,0
|
|
20240724,115200,81174290,8580,8580,8580,8580,0
|
|
20240724,115100,81174290,8580,8570,8580,8570,580
|
|
20240724,115000,76198310,8570,8570,8570,8570,0
|
|
20240724,114900,76198310,8570,8550,8570,8550,16
|
|
20240724,114800,76061210,8550,8550,8550,8550,0
|
|
20240724,114700,76061210,8550,8550,8550,8550,10
|
|
20240724,114600,75975710,8550,8550,8550,8550,0
|
|
20240724,114500,75975710,8550,8550,8550,8550,0
|
|
20240724,114400,75975710,8550,8550,8550,8550,0
|
|
20240724,114300,75975710,8550,8550,8550,8550,33
|
|
20240724,114200,75693560,8550,8550,8550,8550,0
|
|
20240724,114100,75693560,8550,8550,8550,8550,0
|
|
20240724,114000,75693560,8550,8550,8550,8550,0
|
|
20240724,113900,75693560,8550,8550,8550,8550,0
|
|
20240724,113800,75693560,8550,8550,8550,8550,0
|
|
20240724,113700,75693560,8550,8550,8550,8550,0
|
|
20240724,113600,75693560,8550,8550,8550,8550,30
|
|
20240724,113500,75437060,8540,8530,8540,8530,30
|
|
20240724,113400,75180870,8520,8520,8520,8520,0
|
|
20240724,113300,75180870,8520,8520,8520,8520,0
|
|
20240724,113200,75180870,8520,8520,8520,8520,0
|
|
20240724,113100,75180870,8520,8520,8520,8520,0
|
|
20240724,113000,75180870,8520,8520,8520,8520,1
|
|
20240724,112900,75172350,8550,8550,8550,8550,0
|
|
20240724,112800,75172350,8550,8550,8550,8550,0
|
|
20240724,112700,75172350,8550,8550,8550,8550,0
|
|
20240724,112600,75172350,8550,8550,8550,8550,1
|
|
20240724,112500,75163800,8550,8550,8550,8550,0
|
|
20240724,112400,75163800,8550,8550,8550,8550,0
|
|
20240724,112300,75163800,8550,8550,8550,8550,1
|
|
20240724,112200,75155250,8550,8550,8550,8550,0
|
|
20240724,112100,75155250,8550,8550,8550,8550,0
|
|
20240724,112000,75155250,8550,8550,8550,8550,0
|
|
20240724,111900,75155250,8550,8550,8550,8550,0
|
|
20240724,111800,75155250,8550,8550,8550,8550,0
|
|
20240724,111700,75155250,8550,8550,8550,8550,0
|
|
20240724,111600,75155250,8550,8550,8550,8550,0
|
|
20240724,111500,75155250,8550,8550,8550,8550,0
|
|
20240724,111400,75155250,8550,8530,8550,8530,9
|
|
20240724,111300,75078460,8520,8520,8520,8520,0
|
|
20240724,111200,75078460,8520,8520,8520,8520,0
|
|
20240724,111100,75078460,8520,8520,8520,8520,0
|
|
20240724,111000,75078460,8520,8520,8520,8520,0
|
|
20240724,110900,75078460,8520,8520,8520,8520,0
|
|
20240724,110800,75078460,8520,8520,8520,8520,0
|
|
20240724,110700,75078460,8520,8520,8520,8520,0
|
|
20240724,110600,75078460,8520,8520,8520,8520,0
|
|
20240724,110500,75078460,8520,8520,8520,8520,14
|
|
20240724,110400,74959180,8520,8520,8520,8520,0
|
|
20240724,110300,74959180,8520,8520,8520,8520,30
|
|
20240724,110200,74703580,8520,8520,8520,8520,5
|
|
20240724,110100,74660980,8520,8520,8520,8520,1
|
|
20240724,110000,74652460,8520,8520,8520,8520,2
|
|
20240724,105900,74635420,8520,8520,8520,8520,20
|
|
20240724,105800,74465020,8520,8520,8520,8520,0
|
|
20240724,105700,74465020,8520,8520,8520,8520,0
|
|
20240724,105600,74465020,8520,8520,8520,8520,0
|
|
20240724,105500,74465020,8520,8520,8520,8520,37
|
|
20240724,105400,74149780,8520,8520,8520,8520,0
|
|
20240724,105300,74149780,8520,8520,8520,8520,0
|
|
20240724,105200,74149780,8520,8520,8520,8520,4
|
|
20240724,105100,74115700,8520,8520,8520,8520,43
|
|
20240724,105000,73749340,8520,8520,8520,8520,2
|
|
20240724,104900,73732300,8520,8510,8520,8510,245
|
|
20240724,104800,71646170,8510,8520,8520,8510,1021
|
|
20240724,104700,62947350,8520,8520,8520,8520,1617
|
|
20240724,104600,49170510,8520,8510,8520,8510,1030
|
|
20240724,104500,40395210,8520,8520,8520,8520,0
|
|
20240724,104400,40395210,8520,8520,8520,8520,0
|
|
20240724,104300,40395210,8520,8520,8520,8520,0
|
|
20240724,104200,40395210,8520,8520,8520,8520,10
|
|
20240724,104100,40310010,8520,8520,8520,8520,0
|
|
20240724,104000,40310010,8520,8520,8520,8520,0
|
|
20240724,103900,40310010,8520,8520,8520,8520,0
|
|
20240724,103800,40310010,8520,8520,8520,8520,1
|
|
20240724,103700,40301490,8520,8520,8520,8520,0
|
|
20240724,103600,40301490,8520,8520,8520,8520,0
|
|
20240724,103500,40301490,8520,8520,8520,8520,0
|
|
20240724,103400,40301490,8520,8520,8520,8520,5
|
|
20240724,103300,40258890,8510,8510,8510,8510,5
|
|
20240724,103200,40216340,8520,8520,8520,8520,9
|
|
20240724,103100,40139660,8510,8510,8510,8510,58
|
|
20240724,103000,39646080,8510,8510,8510,8510,0
|
|
20240724,102900,39646080,8510,8510,8510,8510,0
|
|
20240724,102800,39646080,8510,8510,8510,8510,0
|
|
20240724,102700,39646080,8510,8510,8510,8510,0
|
|
20240724,102600,39646080,8510,8520,8520,8510,571
|
|
20240724,102500,34785800,8520,8520,8520,8520,4
|
|
20240724,102400,34751720,8580,8580,8580,8580,0
|
|
20240724,102300,34751720,8580,8580,8580,8580,0
|
|
20240724,102200,34751720,8580,8580,8580,8580,0
|
|
20240724,102100,34751720,8580,8580,8580,8580,0
|
|
20240724,102000,34751720,8580,8580,8580,8580,0
|
|
20240724,101900,34751720,8580,8560,8580,8560,1339
|
|
20240724,101800,23266740,8550,8520,8550,8520,662
|
|
20240724,101700,17615600,8520,8520,8520,8520,3
|
|
20240724,101600,17590040,8520,8520,8520,8520,206
|
|
20240724,101500,15834920,8520,8520,8520,8520,0
|
|
20240724,101400,15834920,8520,8520,8520,8520,0
|
|
20240724,101300,15834920,8520,8520,8520,8520,0
|
|
20240724,101200,15834920,8520,8520,8520,8520,0
|
|
20240724,101100,15834920,8520,8520,8520,8520,0
|
|
20240724,101000,15834920,8520,8520,8520,8520,0
|
|
20240724,100900,15834920,8520,8520,8520,8520,100
|
|
20240724,100800,14982920,8520,8520,8520,8520,0
|
|
20240724,100700,14982920,8520,8520,8520,8520,0
|
|
20240724,100600,14982920,8520,8520,8520,8520,0
|
|
20240724,100500,14982920,8520,8520,8520,8520,103
|
|
20240724,100400,14105360,8520,8520,8520,8520,10
|
|
20240724,100300,14020160,8520,8520,8520,8520,37
|
|
20240724,100200,13704920,8530,8530,8530,8530,0
|
|
20240724,100100,13704920,8530,8530,8530,8530,17
|
|
20240724,100000,13559910,8530,8530,8530,8530,0
|
|
20240724,095900,13559910,8530,8540,8540,8530,5
|
|
20240724,095800,13517240,8540,8540,8540,8540,0
|
|
20240724,095700,13517240,8540,8540,8540,8540,0
|
|
20240724,095600,13517240,8540,8540,8540,8540,8
|
|
20240724,095500,13448920,8540,8540,8540,8540,0
|
|
20240724,095400,13448920,8540,8540,8540,8540,2
|
|
20240724,095300,13431840,8550,8550,8550,8550,0
|
|
20240724,095200,13431840,8550,8550,8550,8550,0
|
|
20240724,095100,13431840,8550,8550,8550,8550,2
|
|
20240724,095000,13414740,8540,8540,8540,8540,0
|
|
20240724,094900,13414740,8540,8540,8540,8540,0
|
|
20240724,094800,13414740,8540,8540,8540,8540,2
|
|
20240724,094700,13397660,8540,8540,8550,8540,4
|
|
20240724,094600,13363490,8550,8550,8550,8550,0
|
|
20240724,094500,13363490,8550,8550,8550,8550,0
|
|
20240724,094400,13363490,8550,8550,8550,8550,0
|
|
20240724,094300,13363490,8550,8550,8550,8550,0
|
|
20240724,094200,13363490,8550,8550,8550,8550,0
|
|
20240724,094100,13363490,8550,8550,8550,8550,0
|
|
20240724,094000,13363490,8550,8550,8550,8550,1
|
|
20240724,093900,13354940,8520,8520,8520,8520,49
|
|
20240724,093800,12937460,8520,8520,8520,8520,915
|
|
20240724,093700,5141660,8520,8520,8520,8520,11
|
|
20240724,093600,5047940,8520,8520,8520,8520,2
|
|
20240724,093500,5030900,8520,8520,8520,8520,0
|
|
20240724,093400,5030900,8520,8520,8520,8520,64
|
|
20240724,093300,4485620,8520,8520,8520,8520,0
|
|
20240724,093200,4485620,8520,8520,8520,8520,0
|
|
20240724,093100,4485620,8520,8520,8520,8520,0
|
|
20240724,093000,4485620,8520,8520,8520,8520,0
|
|
20240724,092900,4485620,8520,8520,8520,8520,0
|
|
20240724,092800,4485620,8520,8520,8520,8520,30
|
|
20240724,092700,4230020,8530,8530,8530,8530,1
|
|
20240724,092600,4221490,8530,8530,8530,8530,10
|
|
20240724,092500,4136190,8530,8530,8530,8530,0
|
|
20240724,092400,4136190,8530,8530,8530,8530,46
|
|
20240724,092300,3743810,8530,8530,8530,8530,4
|
|
20240724,092200,3709690,8530,8530,8530,8530,1
|
|
20240724,092100,3701160,8530,8530,8530,8530,19
|
|
20240724,092000,3539090,8530,8530,8530,8530,10
|
|
20240724,091900,3453790,8550,8550,8550,8550,0
|
|
20240724,091800,3453790,8550,8550,8550,8550,0
|
|
20240724,091700,3453790,8550,8550,8550,8550,0
|
|
20240724,091600,3453790,8550,8550,8550,8550,0
|
|
20240724,091500,3453790,8550,8540,8550,8540,3
|
|
20240724,091400,3428160,8550,8550,8550,8550,0
|
|
20240724,091300,3428160,8550,8550,8550,8550,0
|
|
20240724,091200,3428160,8550,8550,8550,8550,0
|
|
20240724,091100,3428160,8550,8550,8550,8550,0
|
|
20240724,091000,3428160,8550,8550,8550,8550,1
|
|
20240724,090900,3419610,8550,8530,8550,8530,2
|
|
20240724,090800,3402530,8550,8550,8550,8550,0
|
|
20240724,090700,3402530,8550,8530,8550,8510,261
|
|
20240724,090600,1179950,8580,8580,8580,8580,0
|
|
20240724,090500,1179950,8580,8580,8580,8580,1
|
|
20240724,090400,1171370,8540,8540,8540,8540,0
|
|
20240724,090300,1171370,8540,8550,8550,8540,127
|
|
20240724,090200,85530,8580,8580,8580,8580,0
|
|
20240724,090100,85530,8580,8580,8580,8580,0
|
|
20240724,090000,85530,8580,8550,8580,8550,10
|