646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194300,125678900,7930,7930,7930,7930,400
|
|
20240724,194200,125678900,7930,7930,7930,7930,0
|
|
20240724,194100,125678900,7930,7930,7930,7930,0
|
|
20240724,194000,125678900,7930,7930,7930,7930,0
|
|
20240724,193900,125678900,7930,7930,7930,7930,0
|
|
20240724,193800,125678900,7930,7930,7930,7930,0
|
|
20240724,193700,125678900,7930,7930,7930,7930,0
|
|
20240724,193600,125678900,7930,7930,7930,7930,0
|
|
20240724,193500,125678900,7930,7930,7930,7930,0
|
|
20240724,193400,125678900,7930,7930,7930,7930,0
|
|
20240724,193300,125678900,7930,7930,7930,7930,0
|
|
20240724,193200,125678900,7930,7930,7930,7930,0
|
|
20240724,193100,125678900,7930,7930,7930,7930,0
|
|
20240724,193000,125678900,7930,7930,7930,7930,0
|
|
20240724,192900,125678900,7930,7930,7930,7930,0
|
|
20240724,192800,125678900,7930,7930,7930,7930,0
|
|
20240724,192700,125678900,7930,7930,7930,7930,0
|
|
20240724,192600,125678900,7930,7930,7930,7930,0
|
|
20240724,192500,125678900,7930,7930,7930,7930,0
|
|
20240724,192400,125678900,7930,7930,7930,7930,0
|
|
20240724,192300,125678900,7930,7930,7930,7930,0
|
|
20240724,192200,125678900,7930,7930,7930,7930,0
|
|
20240724,192100,125678900,7930,7930,7930,7930,0
|
|
20240724,192000,125678900,7930,7930,7930,7930,0
|
|
20240724,191900,125678900,7930,7930,7930,7930,0
|
|
20240724,191800,125678900,7930,7930,7930,7930,0
|
|
20240724,191700,125678900,7930,7930,7930,7930,0
|
|
20240724,191600,125678900,7930,7930,7930,7930,0
|
|
20240724,191500,125678900,7930,7930,7930,7930,0
|
|
20240724,191400,125678900,7930,7930,7930,7930,0
|
|
20240724,191300,125678900,7930,7930,7930,7930,400
|
|
20240724,191200,125678900,7930,7930,7930,7930,0
|
|
20240724,191100,125678900,7930,7930,7930,7930,0
|
|
20240724,191000,125678900,7930,7930,7930,7930,0
|
|
20240724,190900,125678900,7930,7930,7930,7930,0
|
|
20240724,190800,125678900,7930,7930,7930,7930,0
|
|
20240724,190700,125678900,7930,7930,7930,7930,0
|
|
20240724,190600,125678900,7930,7930,7930,7930,0
|
|
20240724,190500,125678900,7930,7930,7930,7930,0
|
|
20240724,190400,125678900,7930,7930,7930,7930,0
|
|
20240724,190300,125678900,7930,7930,7930,7930,0
|
|
20240724,190200,125678900,7930,7930,7930,7930,0
|
|
20240724,190100,125678900,7930,7930,7930,7930,0
|
|
20240724,190000,125678900,7930,7930,7930,7930,0
|
|
20240724,185900,125678900,7930,7930,7930,7930,0
|
|
20240724,185800,125678900,7930,7930,7930,7930,0
|
|
20240724,185700,125678900,7930,7930,7930,7930,0
|
|
20240724,185600,125678900,7930,7930,7930,7930,0
|
|
20240724,185500,125678900,7930,7930,7930,7930,0
|
|
20240724,185400,125678900,7930,7930,7930,7930,0
|
|
20240724,185300,125678900,7930,7930,7930,7930,0
|
|
20240724,185200,125678900,7930,7930,7930,7930,0
|
|
20240724,185100,125678900,7930,7930,7930,7930,0
|
|
20240724,185000,125678900,7930,7930,7930,7930,0
|
|
20240724,184900,125678900,7930,7930,7930,7930,0
|
|
20240724,184800,125678900,7930,7930,7930,7930,0
|
|
20240724,184700,125678900,7930,7930,7930,7930,0
|
|
20240724,184600,125678900,7930,7930,7930,7930,0
|
|
20240724,184500,125678900,7930,7930,7930,7930,0
|
|
20240724,184400,125678900,7930,7930,7930,7930,0
|
|
20240724,184300,125678900,7930,7930,7930,7930,400
|
|
20240724,184200,125678900,7930,7930,7930,7930,0
|
|
20240724,184100,125678900,7930,7930,7930,7930,0
|
|
20240724,184000,125678900,7930,7930,7930,7930,0
|
|
20240724,183900,125678900,7930,7930,7930,7930,0
|
|
20240724,183800,125678900,7930,7930,7930,7930,0
|
|
20240724,183700,125678900,7930,7930,7930,7930,0
|
|
20240724,183600,125678900,7930,7930,7930,7930,0
|
|
20240724,183500,125678900,7930,7930,7930,7930,0
|
|
20240724,183400,125678900,7930,7930,7930,7930,0
|
|
20240724,183300,125678900,7930,7930,7930,7930,0
|
|
20240724,183200,125678900,7930,7930,7930,7930,0
|
|
20240724,183100,125678900,7930,7930,7930,7930,0
|
|
20240724,183000,125678900,7930,7930,7930,7930,0
|
|
20240724,182900,125678900,7930,7930,7930,7930,0
|
|
20240724,182800,125678900,7930,7930,7930,7930,0
|
|
20240724,182700,125678900,7930,7930,7930,7930,0
|
|
20240724,182600,125678900,7930,7930,7930,7930,0
|
|
20240724,182500,125678900,7930,7930,7930,7930,0
|
|
20240724,182400,125678900,7930,7930,7930,7930,0
|
|
20240724,182300,125678900,7930,7930,7930,7930,0
|
|
20240724,182200,125678900,7930,7930,7930,7930,0
|
|
20240724,182100,125678900,7930,7930,7930,7930,0
|
|
20240724,182000,125678900,7930,7930,7930,7930,0
|
|
20240724,181900,125678900,7930,7930,7930,7930,0
|
|
20240724,181800,125678900,7930,7930,7930,7930,0
|
|
20240724,181700,125678900,7930,7930,7930,7930,0
|
|
20240724,181600,125678900,7930,7930,7930,7930,0
|
|
20240724,181500,125678900,7930,7930,7930,7930,0
|
|
20240724,181400,125678900,7930,7930,7930,7930,0
|
|
20240724,181300,125678900,7930,7930,7930,7930,400
|
|
20240724,181200,125678900,7930,7930,7930,7930,0
|
|
20240724,181100,125678900,7930,7930,7930,7930,0
|
|
20240724,181000,125678900,7930,7930,7930,7930,0
|
|
20240724,180900,125678900,7930,7930,7930,7930,0
|
|
20240724,180800,125678900,7930,7930,7930,7930,0
|
|
20240724,180700,125678900,7930,7930,7930,7930,0
|
|
20240724,180600,125678900,7930,7930,7930,7930,0
|
|
20240724,180500,125678900,7930,7930,7930,7930,0
|
|
20240724,180400,125678900,7930,7930,7930,7930,0
|
|
20240724,180300,125678900,7930,7930,7930,7930,0
|
|
20240724,180200,125678900,7930,7930,7930,7930,0
|
|
20240724,180100,125678900,7930,7930,7930,7930,0
|
|
20240724,180000,125678900,7930,7930,7930,7930,0
|
|
20240724,175900,125678900,7930,7930,7930,7930,0
|
|
20240724,175800,125678900,7930,7930,7930,7930,0
|
|
20240724,175700,125678900,7930,7930,7930,7930,0
|
|
20240724,175600,125678900,7930,7930,7930,7930,0
|
|
20240724,175500,125678900,7930,7930,7930,7930,0
|
|
20240724,175400,125678900,7930,7930,7930,7930,0
|
|
20240724,175300,125678900,7930,7930,7930,7930,0
|
|
20240724,175200,125678900,7930,7930,7930,7930,0
|
|
20240724,175100,125678900,7930,7930,7930,7930,0
|
|
20240724,175000,125678900,7930,7930,7930,7930,0
|
|
20240724,174900,125678900,7930,7930,7930,7930,0
|
|
20240724,174800,125678900,7930,7930,7930,7930,0
|
|
20240724,174700,125678900,7930,7930,7930,7930,0
|
|
20240724,174600,125678900,7930,7930,7930,7930,0
|
|
20240724,174500,125678900,7930,7930,7930,7930,0
|
|
20240724,174400,125678900,7930,7930,7930,7930,0
|
|
20240724,174300,125678900,7930,7930,7930,7930,400
|
|
20240724,174200,125678900,7930,7930,7930,7930,0
|
|
20240724,174100,125678900,7930,7930,7930,7930,0
|
|
20240724,174000,125678900,7930,7930,7930,7930,0
|
|
20240724,173900,125678900,7930,7930,7930,7930,0
|
|
20240724,173800,125678900,7930,7930,7930,7930,0
|
|
20240724,173700,125678900,7930,7930,7930,7930,0
|
|
20240724,173600,125678900,7930,7930,7930,7930,0
|
|
20240724,173500,125678900,7930,7930,7930,7930,0
|
|
20240724,173400,125678900,7930,7930,7930,7930,0
|
|
20240724,173300,125678900,7930,7930,7930,7930,0
|
|
20240724,173200,125678900,7930,7930,7930,7930,0
|
|
20240724,173100,125678900,7930,7930,7930,7930,0
|
|
20240724,173000,125678900,7930,7930,7930,7930,0
|
|
20240724,172900,125678900,7930,7930,7930,7930,0
|
|
20240724,172800,125678900,7930,7930,7930,7930,0
|
|
20240724,172700,125678900,7930,7930,7930,7930,0
|
|
20240724,172600,125678900,7930,7930,7930,7930,0
|
|
20240724,172500,125678900,7930,7930,7930,7930,0
|
|
20240724,172400,125678900,7930,7930,7930,7930,0
|
|
20240724,172300,125678900,7930,7930,7930,7930,0
|
|
20240724,172200,125678900,7930,7930,7930,7930,0
|
|
20240724,172100,125678900,7930,7930,7930,7930,0
|
|
20240724,172000,125678900,7930,7930,7930,7930,0
|
|
20240724,171900,125678900,7930,7930,7930,7930,0
|
|
20240724,171800,125678900,7930,7930,7930,7930,0
|
|
20240724,171700,125678900,7930,7930,7930,7930,0
|
|
20240724,171600,125678900,7930,7930,7930,7930,0
|
|
20240724,171500,125678900,7930,7930,7930,7930,0
|
|
20240724,171400,125678900,7930,7930,7930,7930,0
|
|
20240724,171300,125678900,7930,7930,7930,7930,400
|
|
20240724,171200,125678900,7930,7930,7930,7930,0
|
|
20240724,171100,125678900,7930,7930,7930,7930,0
|
|
20240724,171000,125678900,7930,7930,7930,7930,0
|
|
20240724,170900,125678900,7930,7930,7930,7930,0
|
|
20240724,170800,125678900,7930,7930,7930,7930,0
|
|
20240724,170700,125678900,7930,7930,7930,7930,0
|
|
20240724,170600,125678900,7930,7930,7930,7930,0
|
|
20240724,170500,125678900,7930,7930,7930,7930,0
|
|
20240724,170400,125678900,7930,7930,7930,7930,0
|
|
20240724,170300,125678900,7930,7930,7930,7930,0
|
|
20240724,170200,125678900,7930,7930,7930,7930,0
|
|
20240724,170100,125678900,7930,7930,7930,7930,0
|
|
20240724,170000,125678900,7930,7930,7930,7930,0
|
|
20240724,165900,125678900,7930,7930,7930,7930,0
|
|
20240724,165800,125678900,7930,7930,7930,7930,0
|
|
20240724,165700,125678900,7930,7930,7930,7930,0
|
|
20240724,165600,125678900,7930,7930,7930,7930,0
|
|
20240724,165500,125678900,7930,7930,7930,7930,0
|
|
20240724,165400,125678900,7930,7930,7930,7930,0
|
|
20240724,165300,125678900,7930,7930,7930,7930,0
|
|
20240724,165200,125678900,7930,7930,7930,7930,0
|
|
20240724,165100,125678900,7930,7930,7930,7930,0
|
|
20240724,165000,125678900,7930,7930,7930,7930,0
|
|
20240724,164900,125678900,7930,7930,7930,7930,0
|
|
20240724,164800,125678900,7930,7930,7930,7930,0
|
|
20240724,164700,125678900,7930,7930,7930,7930,0
|
|
20240724,164600,125678900,7930,7930,7930,7930,0
|
|
20240724,164500,125678900,7930,7930,7930,7930,0
|
|
20240724,164400,125678900,7930,7930,7930,7930,0
|
|
20240724,164300,125678900,7930,7930,7930,7930,400
|
|
20240724,164200,125678900,7930,7930,7930,7930,0
|
|
20240724,164100,125678900,7930,7930,7930,7930,0
|
|
20240724,164000,125678900,7930,7930,7930,7930,0
|
|
20240724,163900,125678900,7930,7930,7930,7930,0
|
|
20240724,163800,125678900,7930,7930,7930,7930,0
|
|
20240724,163700,125678900,7930,7930,7930,7930,0
|
|
20240724,163600,125678900,7930,7930,7930,7930,0
|
|
20240724,163500,125678900,7930,7930,7930,7930,0
|
|
20240724,163400,125678900,7930,7930,7930,7930,0
|
|
20240724,163300,125678900,7930,7930,7930,7930,0
|
|
20240724,163200,125678900,7930,7930,7930,7930,0
|
|
20240724,163100,125678900,7930,7930,7930,7930,0
|
|
20240724,163000,125678900,7930,7930,7930,7930,0
|
|
20240724,162900,125678900,7930,7930,7930,7930,0
|
|
20240724,162800,125678900,7930,7930,7930,7930,0
|
|
20240724,162700,125678900,7930,7930,7930,7930,0
|
|
20240724,162600,125678900,7930,7930,7930,7930,0
|
|
20240724,162500,125678900,7930,7930,7930,7930,0
|
|
20240724,162400,125678900,7930,7930,7930,7930,0
|
|
20240724,162300,125678900,7930,7930,7930,7930,0
|
|
20240724,162200,125678900,7930,7930,7930,7930,0
|
|
20240724,162100,125678900,7930,7930,7930,7930,0
|
|
20240724,162000,125678900,7930,7930,7930,7930,0
|
|
20240724,161900,125678900,7930,7930,7930,7930,0
|
|
20240724,161800,125678900,7930,7930,7930,7930,0
|
|
20240724,161700,125678900,7930,7930,7930,7930,0
|
|
20240724,161600,125678900,7930,7930,7930,7930,0
|
|
20240724,161500,125678900,7930,7930,7930,7930,0
|
|
20240724,161400,125678900,7930,7930,7930,7930,0
|
|
20240724,161300,125678900,7930,7930,7930,7930,400
|
|
20240724,161200,125678900,7930,7930,7930,7930,0
|
|
20240724,161100,125678900,7930,7930,7930,7930,0
|
|
20240724,161000,125678900,7930,7930,7930,7930,0
|
|
20240724,160900,125678900,7930,7930,7930,7930,0
|
|
20240724,160800,125678900,7930,7930,7930,7930,0
|
|
20240724,160700,125678900,7930,7930,7930,7930,0
|
|
20240724,160600,125678900,7930,7930,7930,7930,0
|
|
20240724,160500,125678900,7930,7930,7930,7930,0
|
|
20240724,160400,125678900,7930,7930,7930,7930,0
|
|
20240724,160300,125678900,7930,7930,7930,7930,0
|
|
20240724,160200,125678900,7930,7930,7930,7930,0
|
|
20240724,160100,125678900,7930,7930,7930,7930,0
|
|
20240724,160000,125678900,7930,7930,7930,7930,0
|
|
20240724,155900,125678900,7930,7930,7930,7930,0
|
|
20240724,155800,125678900,7930,7930,7930,7930,0
|
|
20240724,155700,125678900,7930,7930,7930,7930,0
|
|
20240724,155600,125678900,7930,7930,7930,7930,0
|
|
20240724,155500,125678900,7930,7930,7930,7930,0
|
|
20240724,155400,125678900,7930,7930,7930,7930,0
|
|
20240724,155300,125678900,7930,7930,7930,7930,0
|
|
20240724,155200,125678900,7930,7930,7930,7930,0
|
|
20240724,155100,125678900,7930,7930,7930,7930,0
|
|
20240724,155000,125678900,7930,7930,7930,7930,0
|
|
20240724,154900,125678900,7930,7930,7930,7930,0
|
|
20240724,154800,125678900,7930,7930,7930,7930,0
|
|
20240724,154700,125678900,7930,7930,7930,7930,0
|
|
20240724,154600,125678900,7930,7930,7930,7930,0
|
|
20240724,154500,125678900,7930,7930,7930,7930,0
|
|
20240724,154400,125678900,7930,7930,7930,7930,0
|
|
20240724,154300,125678900,7930,7930,7930,7930,400
|
|
20240724,154200,125678900,7930,7930,7930,7930,0
|
|
20240724,154100,125678900,7930,7930,7930,7930,0
|
|
20240724,154000,125678900,7930,7930,7930,7930,0
|
|
20240724,153900,125678900,7930,7930,7930,7930,0
|
|
20240724,153800,125678900,7930,7930,7930,7930,0
|
|
20240724,153700,125678900,7930,7930,7930,7930,0
|
|
20240724,153600,125678900,7930,7930,7930,7930,0
|
|
20240724,153500,125678900,7930,7930,7930,7930,0
|
|
20240724,153400,125678900,7930,7930,7930,7930,0
|
|
20240724,153300,125678900,7930,7930,7930,7930,0
|
|
20240724,153200,125678900,7930,7930,7930,7930,0
|
|
20240724,153100,125678900,7930,7930,7930,7930,0
|
|
20240724,153000,125678900,7930,7930,7930,7930,400
|
|
20240724,152900,122506900,7940,7940,7940,7940,0
|
|
20240724,152800,122506900,7940,7940,7940,7940,0
|
|
20240724,152700,122506900,7940,7940,7940,7940,0
|
|
20240724,152600,122506900,7940,7940,7940,7940,0
|
|
20240724,152500,122506900,7940,7940,7940,7940,0
|
|
20240724,152400,122506900,7940,7940,7940,7940,0
|
|
20240724,152300,122506900,7940,7940,7940,7940,0
|
|
20240724,152200,122506900,7940,7940,7940,7940,0
|
|
20240724,152100,122506900,7940,7940,7940,7940,0
|
|
20240724,152000,122506900,7940,7940,7940,7940,0
|
|
20240724,151900,122506900,7940,7940,7940,7940,60
|
|
20240724,151800,122030500,7940,7920,7940,7900,89
|
|
20240724,151700,121327140,7930,7930,7930,7930,35
|
|
20240724,151600,121049590,7940,7940,7940,7940,0
|
|
20240724,151500,121049590,7940,7940,7940,7940,0
|
|
20240724,151400,121049590,7940,7940,7940,7940,25
|
|
20240724,151300,120851090,7930,7930,7930,7930,100
|
|
20240724,151200,120058090,7940,7940,7940,7940,0
|
|
20240724,151100,120058090,7940,7930,7940,7930,101
|
|
20240724,151000,119257150,7930,7950,7950,7930,170
|
|
20240724,150900,117908180,7960,7960,7960,7960,0
|
|
20240724,150800,117908180,7960,7960,7960,7960,0
|
|
20240724,150700,117908180,7960,7960,7960,7960,0
|
|
20240724,150600,117908180,7960,7960,7960,7960,0
|
|
20240724,150500,117908180,7960,7960,7960,7960,5
|
|
20240724,150400,117868380,7970,7970,7970,7970,0
|
|
20240724,150300,117868380,7970,7970,7970,7970,0
|
|
20240724,150200,117868380,7970,7970,7970,7970,0
|
|
20240724,150100,117868380,7970,7970,7970,7970,0
|
|
20240724,150000,117868380,7970,7970,7970,7970,0
|
|
20240724,145900,117868380,7970,7970,7970,7970,0
|
|
20240724,145800,117868380,7970,7970,7970,7960,12
|
|
20240724,145700,117772780,7970,7940,7970,7940,88
|
|
20240724,145600,117073300,7940,7940,7940,7940,0
|
|
20240724,145500,117073300,7940,7940,7940,7940,12
|
|
20240724,145400,116978020,7940,7940,7940,7940,0
|
|
20240724,145300,116978020,7940,7940,7940,7940,0
|
|
20240724,145200,116978020,7940,7940,7940,7940,48
|
|
20240724,145100,116596900,7940,7940,7940,7940,0
|
|
20240724,145000,116596900,7940,7940,7940,7940,0
|
|
20240724,144900,116596900,7940,7940,7940,7940,0
|
|
20240724,144800,116596900,7940,7930,7940,7930,14
|
|
20240724,144700,116485840,7940,7920,7940,7900,102
|
|
20240724,144600,115679600,7940,7940,7940,7940,0
|
|
20240724,144500,115679600,7940,7940,7940,7940,6
|
|
20240724,144400,115631960,7940,7940,7940,7940,19
|
|
20240724,144300,115481100,7940,7940,7940,7940,0
|
|
20240724,144200,115481100,7940,7940,7940,7940,1
|
|
20240724,144100,115473160,7940,7940,7940,7940,1
|
|
20240724,144000,115465220,7930,7930,7930,7930,1
|
|
20240724,143900,115457290,7930,7940,7940,7930,7
|
|
20240724,143800,115401750,7950,7940,7950,7940,29
|
|
20240724,143700,115171460,7950,7970,7970,7950,220
|
|
20240724,143600,113422160,7970,7970,7970,7960,540
|
|
20240724,143500,109118630,7970,7900,7970,7840,592
|
|
20240724,143400,104430890,7900,7920,7920,7900,249
|
|
20240724,143300,102463590,7920,7920,7920,7920,11
|
|
20240724,143200,102376470,7910,7880,7910,7880,719
|
|
20240724,143100,96698380,7880,7880,7880,7880,0
|
|
20240724,143000,96698380,7880,7880,7880,7880,0
|
|
20240724,142900,96698380,7880,7880,7880,7880,0
|
|
20240724,142800,96698380,7880,7880,7880,7880,1
|
|
20240724,142700,96690500,7870,7870,7870,7870,181
|
|
20240724,142600,95266030,7870,7860,7870,7860,149
|
|
20240724,142500,94094880,7860,7850,7860,7850,2510
|
|
20240724,142400,74391280,7860,7860,7860,7860,0
|
|
20240724,142300,74391280,7860,7860,7860,7860,0
|
|
20240724,142200,74391280,7860,7860,7860,7860,0
|
|
20240724,142100,74391280,7860,7860,7860,7860,0
|
|
20240724,142000,74391280,7860,7860,7860,7860,0
|
|
20240724,141900,74391280,7860,7860,7860,7860,0
|
|
20240724,141800,74391280,7860,7860,7860,7860,0
|
|
20240724,141700,74391280,7860,7830,7860,7830,1437
|
|
20240724,141600,63135560,7830,7830,7830,7830,20
|
|
20240724,141500,62978960,7830,7810,7830,7810,185
|
|
20240724,141400,61533910,7810,7810,7810,7810,1
|
|
20240724,141300,61526100,7810,7810,7810,7810,0
|
|
20240724,141200,61526100,7810,7810,7810,7810,0
|
|
20240724,141100,61526100,7810,7800,7810,7800,747
|
|
20240724,141000,55694630,7800,7800,7800,7800,0
|
|
20240724,140900,55694630,7800,7800,7800,7800,0
|
|
20240724,140800,55694630,7800,7800,7800,7800,0
|
|
20240724,140700,55694630,7800,7800,7800,7800,0
|
|
20240724,140600,55694630,7800,7800,7800,7800,2
|
|
20240724,140500,55679030,7750,7750,7750,7750,0
|
|
20240724,140400,55679030,7750,7750,7750,7750,0
|
|
20240724,140300,55679030,7750,7750,7750,7750,0
|
|
20240724,140200,55679030,7750,7750,7750,7750,112
|
|
20240724,140100,54811030,7750,7750,7750,7750,0
|
|
20240724,140000,54811030,7750,7760,7760,7750,20
|
|
20240724,135900,54656020,7800,7800,7800,7800,0
|
|
20240724,135800,54656020,7800,7800,7800,7800,0
|
|
20240724,135700,54656020,7800,7770,7800,7770,561
|
|
20240724,135600,50289460,7770,7770,7770,7770,58
|
|
20240724,135500,49838800,7770,7770,7770,7770,0
|
|
20240724,135400,49838800,7770,7770,7770,7770,100
|
|
20240724,135300,49061800,7770,7770,7770,7770,3
|
|
20240724,135200,49038490,7790,7790,7790,7790,0
|
|
20240724,135100,49038490,7790,7790,7790,7790,0
|
|
20240724,135000,49038490,7790,7790,7790,7790,0
|
|
20240724,134900,49038490,7790,7790,7790,7790,0
|
|
20240724,134800,49038490,7790,7790,7790,7790,0
|
|
20240724,134700,49038490,7790,7790,7790,7790,0
|
|
20240724,134600,49038490,7790,7790,7790,7790,0
|
|
20240724,134500,49038490,7790,7790,7790,7790,0
|
|
20240724,134400,49038490,7790,7790,7790,7790,0
|
|
20240724,134300,49038490,7790,7790,7790,7790,0
|
|
20240724,134200,49038490,7790,7790,7790,7790,0
|
|
20240724,134100,49038490,7790,7790,7790,7790,0
|
|
20240724,134000,49038490,7790,7790,7790,7790,0
|
|
20240724,133900,49038490,7790,7790,7790,7790,0
|
|
20240724,133800,49038490,7790,7790,7790,7790,0
|
|
20240724,133700,49038490,7790,7790,7790,7790,0
|
|
20240724,133600,49038490,7790,7790,7790,7790,0
|
|
20240724,133500,49038490,7790,7790,7790,7790,0
|
|
20240724,133400,49038490,7790,7790,7790,7790,0
|
|
20240724,133300,49038490,7790,7790,7790,7790,0
|
|
20240724,133200,49038490,7790,7790,7790,7790,0
|
|
20240724,133100,49038490,7790,7790,7790,7790,0
|
|
20240724,133000,49038490,7790,7780,7790,7780,5
|
|
20240724,132900,48999580,7780,7780,7780,7780,0
|
|
20240724,132800,48999580,7780,7780,7780,7780,0
|
|
20240724,132700,48999580,7780,7780,7780,7780,0
|
|
20240724,132600,48999580,7780,7780,7780,7780,0
|
|
20240724,132500,48999580,7780,7780,7780,7780,8
|
|
20240724,132400,48937340,7780,7780,7780,7780,0
|
|
20240724,132300,48937340,7780,7780,7780,7780,0
|
|
20240724,132200,48937340,7780,7780,7780,7780,0
|
|
20240724,132100,48937340,7780,7780,7780,7780,0
|
|
20240724,132000,48937340,7780,7780,7780,7780,0
|
|
20240724,131900,48937340,7780,7780,7780,7780,0
|
|
20240724,131800,48937340,7780,7780,7780,7780,0
|
|
20240724,131700,48937340,7780,7780,7780,7780,22
|
|
20240724,131600,48766180,7780,7780,7780,7780,0
|
|
20240724,131500,48766180,7780,7780,7780,7780,0
|
|
20240724,131400,48766180,7780,7780,7780,7780,0
|
|
20240724,131300,48766180,7780,7780,7780,7780,0
|
|
20240724,131200,48766180,7780,7780,7780,7780,0
|
|
20240724,131100,48766180,7780,7780,7780,7780,18
|
|
20240724,131000,48626140,7780,7780,7780,7780,0
|
|
20240724,130900,48626140,7780,7780,7780,7780,0
|
|
20240724,130800,48626140,7780,7780,7780,7780,0
|
|
20240724,130700,48626140,7780,7780,7780,7780,0
|
|
20240724,130600,48626140,7780,7780,7780,7780,10
|
|
20240724,130500,48548340,7790,7790,7790,7790,0
|
|
20240724,130400,48548340,7790,7790,7790,7790,0
|
|
20240724,130300,48548340,7790,7790,7790,7790,0
|
|
20240724,130200,48548340,7790,7790,7790,7790,0
|
|
20240724,130100,48548340,7790,7790,7790,7790,135
|
|
20240724,130000,47496690,7790,7790,7790,7790,0
|
|
20240724,125900,47496690,7790,7790,7790,7790,0
|
|
20240724,125800,47496690,7790,7790,7790,7790,0
|
|
20240724,125700,47496690,7790,7790,7790,7790,0
|
|
20240724,125600,47496690,7790,7790,7790,7790,9
|
|
20240724,125500,47426580,7790,7790,7790,7790,0
|
|
20240724,125400,47426580,7790,7790,7790,7790,0
|
|
20240724,125300,47426580,7790,7790,7790,7790,0
|
|
20240724,125200,47426580,7790,7790,7790,7790,0
|
|
20240724,125100,47426580,7790,7790,7790,7790,0
|
|
20240724,125000,47426580,7790,7790,7790,7790,3
|
|
20240724,124900,47403210,7790,7790,7790,7790,1
|
|
20240724,124800,47395420,7790,7790,7790,7790,17
|
|
20240724,124700,47262990,7790,7790,7790,7790,0
|
|
20240724,124600,47262990,7790,7790,7790,7790,0
|
|
20240724,124500,47262990,7790,7790,7790,7790,0
|
|
20240724,124400,47262990,7790,7790,7790,7790,0
|
|
20240724,124300,47262990,7790,7790,7790,7790,0
|
|
20240724,124200,47262990,7790,7790,7790,7790,0
|
|
20240724,124100,47262990,7790,7790,7790,7790,0
|
|
20240724,124000,47262990,7790,7790,7790,7790,60
|
|
20240724,123900,46795590,7790,7780,7790,7780,5
|
|
20240724,123800,46756660,7780,7780,7780,7780,0
|
|
20240724,123700,46756660,7780,7770,7780,7770,139
|
|
20240724,123600,45676410,7770,7770,7770,7770,0
|
|
20240724,123500,45676410,7770,7770,7770,7770,0
|
|
20240724,123400,45676410,7770,7770,7770,7770,0
|
|
20240724,123300,45676410,7770,7770,7770,7770,6
|
|
20240724,123200,45629790,7770,7770,7770,7770,0
|
|
20240724,123100,45629790,7770,7770,7770,7770,0
|
|
20240724,123000,45629790,7770,7770,7770,7770,0
|
|
20240724,122900,45629790,7770,7770,7770,7770,0
|
|
20240724,122800,45629790,7770,7770,7770,7770,0
|
|
20240724,122700,45629790,7770,7770,7770,7770,1
|
|
20240724,122600,45622020,7770,7770,7770,7770,0
|
|
20240724,122500,45622020,7770,7770,7770,7770,1
|
|
20240724,122400,45614250,7720,7720,7720,7720,0
|
|
20240724,122300,45614250,7720,7720,7720,7720,0
|
|
20240724,122200,45614250,7720,7720,7720,7720,0
|
|
20240724,122100,45614250,7720,7720,7720,7720,0
|
|
20240724,122000,45614250,7720,7720,7720,7720,0
|
|
20240724,121900,45614250,7720,7720,7720,7720,0
|
|
20240724,121800,45614250,7720,7720,7720,7720,0
|
|
20240724,121700,45614250,7720,7720,7720,7720,0
|
|
20240724,121600,45614250,7720,7720,7720,7720,11
|
|
20240724,121500,45529330,7720,7720,7720,7720,0
|
|
20240724,121400,45529330,7720,7720,7720,7720,0
|
|
20240724,121300,45529330,7720,7720,7720,7720,0
|
|
20240724,121200,45529330,7720,7720,7720,7720,0
|
|
20240724,121100,45529330,7720,7720,7720,7720,0
|
|
20240724,121000,45529330,7720,7720,7720,7720,0
|
|
20240724,120900,45529330,7720,7720,7720,7720,0
|
|
20240724,120800,45529330,7720,7720,7720,7720,0
|
|
20240724,120700,45529330,7720,7720,7720,7720,0
|
|
20240724,120600,45529330,7720,7730,7730,7720,150
|
|
20240724,120500,44371200,7720,7720,7720,7720,0
|
|
20240724,120400,44371200,7720,7720,7720,7720,0
|
|
20240724,120300,44371200,7720,7720,7720,7720,0
|
|
20240724,120200,44371200,7720,7720,7720,7720,0
|
|
20240724,120100,44371200,7720,7720,7720,7720,0
|
|
20240724,120000,44371200,7720,7720,7720,7720,0
|
|
20240724,115900,44371200,7720,7720,7720,7720,0
|
|
20240724,115800,44371200,7720,7720,7720,7720,0
|
|
20240724,115700,44371200,7720,7720,7720,7720,0
|
|
20240724,115600,44371200,7720,7720,7720,7720,0
|
|
20240724,115500,44371200,7720,7740,7740,7720,673
|
|
20240724,115400,39172450,7740,7740,7740,7740,0
|
|
20240724,115300,39172450,7740,7740,7740,7740,0
|
|
20240724,115200,39172450,7740,7740,7740,7740,0
|
|
20240724,115100,39172450,7740,7740,7740,7740,0
|
|
20240724,115000,39172450,7740,7740,7740,7740,0
|
|
20240724,114900,39172450,7740,7740,7740,7740,0
|
|
20240724,114800,39172450,7740,7740,7740,7740,48
|
|
20240724,114700,38800930,7770,7770,7770,7770,0
|
|
20240724,114600,38800930,7770,7770,7770,7770,0
|
|
20240724,114500,38800930,7770,7770,7770,7770,0
|
|
20240724,114400,38800930,7770,7770,7770,7770,0
|
|
20240724,114300,38800930,7770,7770,7770,7770,0
|
|
20240724,114200,38800930,7770,7770,7770,7770,0
|
|
20240724,114100,38800930,7770,7770,7770,7770,0
|
|
20240724,114000,38800930,7770,7770,7770,7770,0
|
|
20240724,113900,38800930,7770,7770,7770,7770,0
|
|
20240724,113800,38800930,7770,7770,7770,7770,0
|
|
20240724,113700,38800930,7770,7770,7770,7770,0
|
|
20240724,113600,38800930,7770,7770,7770,7770,0
|
|
20240724,113500,38800930,7770,7770,7770,7770,0
|
|
20240724,113400,38800930,7770,7770,7770,7770,0
|
|
20240724,113300,38800930,7770,7770,7770,7770,3
|
|
20240724,113200,38777620,7770,7770,7770,7770,1
|
|
20240724,113100,38769850,7770,7770,7770,7770,0
|
|
20240724,113000,38769850,7770,7770,7770,7770,0
|
|
20240724,112900,38769850,7770,7770,7770,7770,0
|
|
20240724,112800,38769850,7770,7770,7770,7770,1
|
|
20240724,112700,38762080,7770,7750,7770,7750,163
|
|
20240724,112600,37495830,7750,7750,7750,7750,12
|
|
20240724,112500,37402830,7750,7750,7750,7750,5
|
|
20240724,112400,37364080,7750,7750,7750,7750,6
|
|
20240724,112300,37317580,7720,7720,7720,7720,0
|
|
20240724,112200,37317580,7720,7720,7720,7720,0
|
|
20240724,112100,37317580,7720,7720,7720,7720,0
|
|
20240724,112000,37317580,7720,7720,7720,7720,0
|
|
20240724,111900,37317580,7720,7720,7720,7720,0
|
|
20240724,111800,37317580,7720,7720,7720,7720,5
|
|
20240724,111700,37278980,7710,7740,7740,7700,1502
|
|
20240724,111600,25696530,7780,7780,7780,7780,0
|
|
20240724,111500,25696530,7780,7780,7780,7780,0
|
|
20240724,111400,25696530,7780,7780,7780,7780,0
|
|
20240724,111300,25696530,7780,7780,7780,7780,0
|
|
20240724,111200,25696530,7780,7780,7780,7780,0
|
|
20240724,111100,25696530,7780,7780,7780,7780,0
|
|
20240724,111000,25696530,7780,7780,7780,7780,0
|
|
20240724,110900,25696530,7780,7780,7780,7780,0
|
|
20240724,110800,25696530,7780,7780,7780,7780,0
|
|
20240724,110700,25696530,7780,7780,7780,7780,0
|
|
20240724,110600,25696530,7780,7780,7780,7780,0
|
|
20240724,110500,25696530,7780,7780,7780,7780,0
|
|
20240724,110400,25696530,7780,7780,7780,7780,0
|
|
20240724,110300,25696530,7780,7780,7780,7780,1
|
|
20240724,110200,25688750,7780,7780,7780,7780,39
|
|
20240724,110100,25385330,7740,7740,7740,7740,0
|
|
20240724,110000,25385330,7740,7740,7740,7740,0
|
|
20240724,105900,25385330,7740,7740,7740,7740,0
|
|
20240724,105800,25385330,7740,7740,7740,7740,10
|
|
20240724,105700,25307930,7740,7740,7740,7740,20
|
|
20240724,105600,25153130,7740,7740,7740,7740,289
|
|
20240724,105500,22916270,7740,7740,7740,7740,289
|
|
20240724,105400,20679410,7750,7750,7750,7750,23
|
|
20240724,105300,20501160,7790,7790,7790,7790,0
|
|
20240724,105200,20501160,7790,7790,7790,7790,0
|
|
20240724,105100,20501160,7790,7790,7790,7790,0
|
|
20240724,105000,20501160,7790,7790,7790,7790,0
|
|
20240724,104900,20501160,7790,7790,7790,7790,0
|
|
20240724,104800,20501160,7790,7790,7790,7790,4
|
|
20240724,104700,20470000,7750,7750,7750,7750,0
|
|
20240724,104600,20470000,7750,7750,7750,7750,0
|
|
20240724,104500,20470000,7750,7750,7750,7750,0
|
|
20240724,104400,20470000,7750,7750,7750,7750,0
|
|
20240724,104300,20470000,7750,7760,7760,7750,54
|
|
20240724,104200,20051100,7750,7750,7750,7750,0
|
|
20240724,104100,20051100,7750,7750,7750,7750,0
|
|
20240724,104000,20051100,7750,7750,7750,7750,0
|
|
20240724,103900,20051100,7750,7750,7750,7750,0
|
|
20240724,103800,20051100,7750,7750,7750,7750,0
|
|
20240724,103700,20051100,7750,7780,7780,7750,295
|
|
20240724,103600,17762720,7790,7790,7790,7790,0
|
|
20240724,103500,17762720,7790,7790,7790,7790,30
|
|
20240724,103400,17529020,7800,7800,7800,7800,0
|
|
20240724,103300,17529020,7800,7800,7800,7800,0
|
|
20240724,103200,17529020,7800,7800,7800,7800,0
|
|
20240724,103100,17529020,7800,7800,7800,7800,0
|
|
20240724,103000,17529020,7800,7800,7800,7800,0
|
|
20240724,102900,17529020,7800,7800,7800,7800,0
|
|
20240724,102800,17529020,7800,7800,7800,7800,0
|
|
20240724,102700,17529020,7800,7800,7800,7800,0
|
|
20240724,102600,17529020,7800,7800,7800,7800,0
|
|
20240724,102500,17529020,7800,7800,7800,7800,0
|
|
20240724,102400,17529020,7800,7800,7800,7800,10
|
|
20240724,102300,17451020,7760,7760,7760,7760,0
|
|
20240724,102200,17451020,7760,7760,7760,7760,0
|
|
20240724,102100,17451020,7760,7790,7790,7760,12
|
|
20240724,102000,17357840,7810,7810,7810,7810,0
|
|
20240724,101900,17357840,7810,7810,7810,7810,0
|
|
20240724,101800,17357840,7810,7810,7810,7810,0
|
|
20240724,101700,17357840,7810,7810,7810,7810,0
|
|
20240724,101600,17357840,7810,7810,7810,7810,39
|
|
20240724,101500,17053250,7810,7800,7810,7800,5
|
|
20240724,101400,17014240,7790,7790,7790,7790,25
|
|
20240724,101300,16819490,7790,7790,7790,7790,0
|
|
20240724,101200,16819490,7790,7790,7790,7790,0
|
|
20240724,101100,16819490,7790,7790,7790,7790,0
|
|
20240724,101000,16819490,7790,7790,7790,7790,0
|
|
20240724,100900,16819490,7790,7790,7790,7790,0
|
|
20240724,100800,16819490,7790,7790,7790,7790,44
|
|
20240724,100700,16476730,7790,7790,7790,7790,0
|
|
20240724,100600,16476730,7790,7790,7790,7790,0
|
|
20240724,100500,16476730,7790,7790,7790,7790,0
|
|
20240724,100400,16476730,7790,7790,7790,7790,0
|
|
20240724,100300,16476730,7790,7790,7790,7790,1
|
|
20240724,100200,16468940,7750,7750,7750,7750,0
|
|
20240724,100100,16468940,7750,7750,7750,7750,215
|
|
20240724,100000,14802690,7810,7810,7810,7810,0
|
|
20240724,095900,14802690,7810,7810,7810,7810,0
|
|
20240724,095800,14802690,7810,7810,7810,7810,0
|
|
20240724,095700,14802690,7810,7810,7810,7810,0
|
|
20240724,095600,14802690,7810,7810,7810,7810,0
|
|
20240724,095500,14802690,7810,7810,7810,7810,0
|
|
20240724,095400,14802690,7810,7810,7810,7810,0
|
|
20240724,095300,14802690,7810,7810,7810,7810,0
|
|
20240724,095200,14802690,7810,7810,7810,7810,0
|
|
20240724,095100,14802690,7810,7810,7810,7810,0
|
|
20240724,095000,14802690,7810,7810,7810,7810,0
|
|
20240724,094900,14802690,7810,7810,7810,7810,0
|
|
20240724,094800,14802690,7810,7810,7810,7810,0
|
|
20240724,094700,14802690,7810,7810,7810,7810,0
|
|
20240724,094600,14802690,7810,7810,7810,7810,0
|
|
20240724,094500,14802690,7810,7810,7810,7810,0
|
|
20240724,094400,14802690,7810,7810,7810,7810,0
|
|
20240724,094300,14802690,7810,7810,7810,7810,0
|
|
20240724,094200,14802690,7810,7810,7810,7810,0
|
|
20240724,094100,14802690,7810,7810,7810,7810,0
|
|
20240724,094000,14802690,7810,7820,7820,7740,157
|
|
20240724,093900,13575440,7820,7820,7820,7820,0
|
|
20240724,093800,13575440,7820,7820,7820,7820,0
|
|
20240724,093700,13575440,7820,7820,7820,7820,3
|
|
20240724,093600,13551980,7820,7820,7820,7820,0
|
|
20240724,093500,13551980,7820,7820,7820,7820,0
|
|
20240724,093400,13551980,7820,7820,7820,7820,10
|
|
20240724,093300,13473780,7740,7740,7740,7740,0
|
|
20240724,093200,13473780,7740,7750,7750,7740,542
|
|
20240724,093100,9276470,7820,7820,7820,7820,0
|
|
20240724,093000,9276470,7820,7820,7820,7820,0
|
|
20240724,092900,9276470,7820,7820,7820,7820,0
|
|
20240724,092800,9276470,7820,7820,7820,7820,0
|
|
20240724,092700,9276470,7820,7820,7820,7820,0
|
|
20240724,092600,9276470,7820,7820,7820,7820,0
|
|
20240724,092500,9276470,7820,7820,7820,7820,0
|
|
20240724,092400,9276470,7820,7820,7820,7820,0
|
|
20240724,092300,9276470,7820,7820,7820,7820,0
|
|
20240724,092200,9276470,7820,7820,7820,7820,0
|
|
20240724,092100,9276470,7820,7820,7820,7820,0
|
|
20240724,092000,9276470,7820,7820,7820,7820,0
|
|
20240724,091900,9276470,7820,7820,7820,7820,100
|
|
20240724,091800,8494470,7750,7750,7750,7750,2
|
|
20240724,091700,8478970,7830,7830,7830,7830,300
|
|
20240724,091600,6129970,7830,7830,7830,7830,0
|
|
20240724,091500,6129970,7830,7830,7830,7830,0
|
|
20240724,091400,6129970,7830,7810,7830,7810,12
|
|
20240724,091300,6036030,7720,7720,7720,7720,0
|
|
20240724,091200,6036030,7720,7720,7720,7720,0
|
|
20240724,091100,6036030,7720,7770,7770,7720,250
|
|
20240724,091000,4102560,7770,7770,7770,7770,81
|
|
20240724,090900,3473190,7770,7770,7770,7770,0
|
|
20240724,090800,3473190,7770,7770,7770,7770,0
|
|
20240724,090700,3473190,7770,7770,7770,7770,0
|
|
20240724,090600,3473190,7770,7770,7770,7770,0
|
|
20240724,090500,3473190,7770,7770,7770,7770,15
|
|
20240724,090400,3356640,7770,7770,7770,7770,0
|
|
20240724,090300,3356640,7770,7770,7770,7770,0
|
|
20240724,090200,3356640,7770,7770,7770,7770,0
|
|
20240724,090100,3356640,7770,7770,7770,7770,274
|
|
20240724,090000,1227660,7770,7770,7770,7770,158
|