652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194900,195518980,6710,6710,6710,6710,1203
|
|
20240724,194800,195518980,6710,6710,6710,6710,0
|
|
20240724,194700,195518980,6710,6710,6710,6710,0
|
|
20240724,194600,195518980,6710,6710,6710,6710,0
|
|
20240724,194500,195518980,6710,6710,6710,6710,0
|
|
20240724,194400,195518980,6710,6710,6710,6710,0
|
|
20240724,194300,195518980,6710,6710,6710,6710,0
|
|
20240724,194200,195518980,6710,6710,6710,6710,0
|
|
20240724,194100,195518980,6710,6710,6710,6710,0
|
|
20240724,194000,195518980,6710,6710,6710,6710,0
|
|
20240724,193900,195518980,6710,6710,6710,6710,0
|
|
20240724,193800,195518980,6710,6710,6710,6710,0
|
|
20240724,193700,195518980,6710,6710,6710,6710,0
|
|
20240724,193600,195518980,6710,6710,6710,6710,0
|
|
20240724,193500,195518980,6710,6710,6710,6710,0
|
|
20240724,193400,195518980,6710,6710,6710,6710,0
|
|
20240724,193300,195518980,6710,6710,6710,6710,0
|
|
20240724,193200,195518980,6710,6710,6710,6710,0
|
|
20240724,193100,195518980,6710,6710,6710,6710,0
|
|
20240724,193000,195518980,6710,6710,6710,6710,0
|
|
20240724,192900,195518980,6710,6710,6710,6710,0
|
|
20240724,192800,195518980,6710,6710,6710,6710,0
|
|
20240724,192700,195518980,6710,6710,6710,6710,0
|
|
20240724,192600,195518980,6710,6710,6710,6710,0
|
|
20240724,192500,195518980,6710,6710,6710,6710,0
|
|
20240724,192400,195518980,6710,6710,6710,6710,0
|
|
20240724,192300,195518980,6710,6710,6710,6710,0
|
|
20240724,192200,195518980,6710,6710,6710,6710,0
|
|
20240724,192100,195518980,6710,6710,6710,6710,0
|
|
20240724,192000,195518980,6710,6710,6710,6710,0
|
|
20240724,191900,195518980,6710,6710,6710,6710,1203
|
|
20240724,191800,195518980,6710,6710,6710,6710,0
|
|
20240724,191700,195518980,6710,6710,6710,6710,0
|
|
20240724,191600,195518980,6710,6710,6710,6710,0
|
|
20240724,191500,195518980,6710,6710,6710,6710,0
|
|
20240724,191400,195518980,6710,6710,6710,6710,0
|
|
20240724,191300,195518980,6710,6710,6710,6710,0
|
|
20240724,191200,195518980,6710,6710,6710,6710,0
|
|
20240724,191100,195518980,6710,6710,6710,6710,0
|
|
20240724,191000,195518980,6710,6710,6710,6710,0
|
|
20240724,190900,195518980,6710,6710,6710,6710,0
|
|
20240724,190800,195518980,6710,6710,6710,6710,0
|
|
20240724,190700,195518980,6710,6710,6710,6710,0
|
|
20240724,190600,195518980,6710,6710,6710,6710,0
|
|
20240724,190500,195518980,6710,6710,6710,6710,0
|
|
20240724,190400,195518980,6710,6710,6710,6710,0
|
|
20240724,190300,195518980,6710,6710,6710,6710,0
|
|
20240724,190200,195518980,6710,6710,6710,6710,0
|
|
20240724,190100,195518980,6710,6710,6710,6710,0
|
|
20240724,190000,195518980,6710,6710,6710,6710,0
|
|
20240724,185900,195518980,6710,6710,6710,6710,0
|
|
20240724,185800,195518980,6710,6710,6710,6710,0
|
|
20240724,185700,195518980,6710,6710,6710,6710,0
|
|
20240724,185600,195518980,6710,6710,6710,6710,0
|
|
20240724,185500,195518980,6710,6710,6710,6710,0
|
|
20240724,185400,195518980,6710,6710,6710,6710,0
|
|
20240724,185300,195518980,6710,6710,6710,6710,0
|
|
20240724,185200,195518980,6710,6710,6710,6710,0
|
|
20240724,185100,195518980,6710,6710,6710,6710,0
|
|
20240724,185000,195518980,6710,6710,6710,6710,0
|
|
20240724,184900,195518980,6710,6710,6710,6710,1203
|
|
20240724,184800,195518980,6710,6710,6710,6710,0
|
|
20240724,184700,195518980,6710,6710,6710,6710,0
|
|
20240724,184600,195518980,6710,6710,6710,6710,0
|
|
20240724,184500,195518980,6710,6710,6710,6710,0
|
|
20240724,184400,195518980,6710,6710,6710,6710,0
|
|
20240724,184300,195518980,6710,6710,6710,6710,0
|
|
20240724,184200,195518980,6710,6710,6710,6710,0
|
|
20240724,184100,195518980,6710,6710,6710,6710,0
|
|
20240724,184000,195518980,6710,6710,6710,6710,0
|
|
20240724,183900,195518980,6710,6710,6710,6710,0
|
|
20240724,183800,195518980,6710,6710,6710,6710,0
|
|
20240724,183700,195518980,6710,6710,6710,6710,0
|
|
20240724,183600,195518980,6710,6710,6710,6710,0
|
|
20240724,183500,195518980,6710,6710,6710,6710,0
|
|
20240724,183400,195518980,6710,6710,6710,6710,0
|
|
20240724,183300,195518980,6710,6710,6710,6710,0
|
|
20240724,183200,195518980,6710,6710,6710,6710,0
|
|
20240724,183100,195518980,6710,6710,6710,6710,0
|
|
20240724,183000,195518980,6710,6710,6710,6710,0
|
|
20240724,182900,195518980,6710,6710,6710,6710,0
|
|
20240724,182800,195518980,6710,6710,6710,6710,0
|
|
20240724,182700,195518980,6710,6710,6710,6710,0
|
|
20240724,182600,195518980,6710,6710,6710,6710,0
|
|
20240724,182500,195518980,6710,6710,6710,6710,0
|
|
20240724,182400,195518980,6710,6710,6710,6710,0
|
|
20240724,182300,195518980,6710,6710,6710,6710,0
|
|
20240724,182200,195518980,6710,6710,6710,6710,0
|
|
20240724,182100,195518980,6710,6710,6710,6710,0
|
|
20240724,182000,195518980,6710,6710,6710,6710,0
|
|
20240724,181900,195518980,6710,6710,6710,6710,1203
|
|
20240724,181800,195518980,6710,6710,6710,6710,0
|
|
20240724,181700,195518980,6710,6710,6710,6710,0
|
|
20240724,181600,195518980,6710,6710,6710,6710,0
|
|
20240724,181500,195518980,6710,6710,6710,6710,0
|
|
20240724,181400,195518980,6710,6710,6710,6710,0
|
|
20240724,181300,195518980,6710,6710,6710,6710,0
|
|
20240724,181200,195518980,6710,6710,6710,6710,0
|
|
20240724,181100,195518980,6710,6710,6710,6710,0
|
|
20240724,181000,195518980,6710,6710,6710,6710,0
|
|
20240724,180900,195518980,6710,6710,6710,6710,0
|
|
20240724,180800,195518980,6710,6710,6710,6710,0
|
|
20240724,180700,195518980,6710,6710,6710,6710,0
|
|
20240724,180600,195518980,6710,6710,6710,6710,0
|
|
20240724,180500,195518980,6710,6710,6710,6710,0
|
|
20240724,180400,195518980,6710,6710,6710,6710,0
|
|
20240724,180300,195518980,6710,6710,6710,6710,0
|
|
20240724,180200,195518980,6710,6710,6710,6710,0
|
|
20240724,180100,195518980,6710,6710,6710,6710,0
|
|
20240724,180000,195518980,6710,6710,6710,6710,0
|
|
20240724,175900,195518980,6710,6710,6710,6710,0
|
|
20240724,175800,195518980,6710,6710,6710,6710,0
|
|
20240724,175700,195518980,6710,6710,6710,6710,0
|
|
20240724,175600,195518980,6710,6710,6710,6710,0
|
|
20240724,175500,195518980,6710,6710,6710,6710,0
|
|
20240724,175400,195518980,6710,6710,6710,6710,0
|
|
20240724,175300,195518980,6710,6710,6710,6710,0
|
|
20240724,175200,195518980,6710,6710,6710,6710,0
|
|
20240724,175100,195518980,6710,6710,6710,6710,0
|
|
20240724,175000,195518980,6710,6710,6710,6710,0
|
|
20240724,174900,195518980,6710,6710,6710,6710,1203
|
|
20240724,174800,195518980,6710,6710,6710,6710,0
|
|
20240724,174700,195518980,6710,6710,6710,6710,0
|
|
20240724,174600,195518980,6710,6710,6710,6710,0
|
|
20240724,174500,195518980,6710,6710,6710,6710,0
|
|
20240724,174400,195518980,6710,6710,6710,6710,0
|
|
20240724,174300,195518980,6710,6710,6710,6710,0
|
|
20240724,174200,195518980,6710,6710,6710,6710,0
|
|
20240724,174100,195518980,6710,6710,6710,6710,0
|
|
20240724,174000,195518980,6710,6710,6710,6710,0
|
|
20240724,173900,195518980,6710,6710,6710,6710,0
|
|
20240724,173800,195518980,6710,6710,6710,6710,0
|
|
20240724,173700,195518980,6710,6710,6710,6710,0
|
|
20240724,173600,195518980,6710,6710,6710,6710,0
|
|
20240724,173500,195518980,6710,6710,6710,6710,0
|
|
20240724,173400,195518980,6710,6710,6710,6710,0
|
|
20240724,173300,195518980,6710,6710,6710,6710,0
|
|
20240724,173200,195518980,6710,6710,6710,6710,0
|
|
20240724,173100,195518980,6710,6710,6710,6710,0
|
|
20240724,173000,195518980,6710,6710,6710,6710,0
|
|
20240724,172900,195518980,6710,6710,6710,6710,0
|
|
20240724,172800,195518980,6710,6710,6710,6710,0
|
|
20240724,172700,195518980,6710,6710,6710,6710,0
|
|
20240724,172600,195518980,6710,6710,6710,6710,0
|
|
20240724,172500,195518980,6710,6710,6710,6710,0
|
|
20240724,172400,195518980,6710,6710,6710,6710,0
|
|
20240724,172300,195518980,6710,6710,6710,6710,0
|
|
20240724,172200,195518980,6710,6710,6710,6710,0
|
|
20240724,172100,195518980,6710,6710,6710,6710,0
|
|
20240724,172000,195518980,6710,6710,6710,6710,0
|
|
20240724,171900,195518980,6710,6710,6710,6710,1203
|
|
20240724,171800,195518980,6710,6710,6710,6710,0
|
|
20240724,171700,195518980,6710,6710,6710,6710,0
|
|
20240724,171600,195518980,6710,6710,6710,6710,0
|
|
20240724,171500,195518980,6710,6710,6710,6710,0
|
|
20240724,171400,195518980,6710,6710,6710,6710,0
|
|
20240724,171300,195518980,6710,6710,6710,6710,0
|
|
20240724,171200,195518980,6710,6710,6710,6710,0
|
|
20240724,171100,195518980,6710,6710,6710,6710,0
|
|
20240724,171000,195518980,6710,6710,6710,6710,0
|
|
20240724,170900,195518980,6710,6710,6710,6710,0
|
|
20240724,170800,195518980,6710,6710,6710,6710,0
|
|
20240724,170700,195518980,6710,6710,6710,6710,0
|
|
20240724,170600,195518980,6710,6710,6710,6710,0
|
|
20240724,170500,195518980,6710,6710,6710,6710,0
|
|
20240724,170400,195518980,6710,6710,6710,6710,0
|
|
20240724,170300,195518980,6710,6710,6710,6710,0
|
|
20240724,170200,195518980,6710,6710,6710,6710,0
|
|
20240724,170100,195518980,6710,6710,6710,6710,0
|
|
20240724,170000,195518980,6710,6710,6710,6710,0
|
|
20240724,165900,195518980,6710,6710,6710,6710,0
|
|
20240724,165800,195518980,6710,6710,6710,6710,0
|
|
20240724,165700,195518980,6710,6710,6710,6710,0
|
|
20240724,165600,195518980,6710,6710,6710,6710,0
|
|
20240724,165500,195518980,6710,6710,6710,6710,0
|
|
20240724,165400,195518980,6710,6710,6710,6710,0
|
|
20240724,165300,195518980,6710,6710,6710,6710,0
|
|
20240724,165200,195518980,6710,6710,6710,6710,0
|
|
20240724,165100,195518980,6710,6710,6710,6710,0
|
|
20240724,165000,195518980,6710,6710,6710,6710,0
|
|
20240724,164900,195518980,6710,6710,6710,6710,1203
|
|
20240724,164800,195518980,6710,6710,6710,6710,0
|
|
20240724,164700,195518980,6710,6710,6710,6710,0
|
|
20240724,164600,195518980,6710,6710,6710,6710,0
|
|
20240724,164500,195518980,6710,6710,6710,6710,0
|
|
20240724,164400,195518980,6710,6710,6710,6710,0
|
|
20240724,164300,195518980,6710,6710,6710,6710,0
|
|
20240724,164200,195518980,6710,6710,6710,6710,0
|
|
20240724,164100,195518980,6710,6710,6710,6710,0
|
|
20240724,164000,195518980,6710,6710,6710,6710,0
|
|
20240724,163900,195518980,6710,6710,6710,6710,0
|
|
20240724,163800,195518980,6710,6710,6710,6710,0
|
|
20240724,163700,195518980,6710,6710,6710,6710,0
|
|
20240724,163600,195518980,6710,6710,6710,6710,0
|
|
20240724,163500,195518980,6710,6710,6710,6710,0
|
|
20240724,163400,195518980,6710,6710,6710,6710,0
|
|
20240724,163300,195518980,6710,6710,6710,6710,0
|
|
20240724,163200,195518980,6710,6710,6710,6710,0
|
|
20240724,163100,195518980,6710,6710,6710,6710,0
|
|
20240724,163000,195518980,6710,6710,6710,6710,0
|
|
20240724,162900,195518980,6710,6710,6710,6710,0
|
|
20240724,162800,195518980,6710,6710,6710,6710,0
|
|
20240724,162700,195518980,6710,6710,6710,6710,0
|
|
20240724,162600,195518980,6710,6710,6710,6710,0
|
|
20240724,162500,195518980,6710,6710,6710,6710,0
|
|
20240724,162400,195518980,6710,6710,6710,6710,0
|
|
20240724,162300,195518980,6710,6710,6710,6710,0
|
|
20240724,162200,195518980,6710,6710,6710,6710,0
|
|
20240724,162100,195518980,6710,6710,6710,6710,0
|
|
20240724,162000,195518980,6710,6710,6710,6710,0
|
|
20240724,161900,195518980,6710,6710,6710,6710,1203
|
|
20240724,161800,195518980,6710,6710,6710,6710,0
|
|
20240724,161700,195518980,6710,6710,6710,6710,0
|
|
20240724,161600,195518980,6710,6710,6710,6710,0
|
|
20240724,161500,195518980,6710,6710,6710,6710,0
|
|
20240724,161400,195518980,6710,6710,6710,6710,0
|
|
20240724,161300,195518980,6710,6710,6710,6710,0
|
|
20240724,161200,195518980,6710,6710,6710,6710,0
|
|
20240724,161100,195518980,6710,6710,6710,6710,0
|
|
20240724,161000,195518980,6710,6710,6710,6710,0
|
|
20240724,160900,195518980,6710,6710,6710,6710,0
|
|
20240724,160800,195518980,6710,6710,6710,6710,0
|
|
20240724,160700,195518980,6710,6710,6710,6710,0
|
|
20240724,160600,195518980,6710,6710,6710,6710,0
|
|
20240724,160500,195518980,6710,6710,6710,6710,0
|
|
20240724,160400,195518980,6710,6710,6710,6710,0
|
|
20240724,160300,195518980,6710,6710,6710,6710,0
|
|
20240724,160200,195518980,6710,6710,6710,6710,0
|
|
20240724,160100,195518980,6710,6710,6710,6710,0
|
|
20240724,160000,195518980,6710,6710,6710,6710,0
|
|
20240724,155900,195518980,6710,6710,6710,6710,0
|
|
20240724,155800,195518980,6710,6710,6710,6710,0
|
|
20240724,155700,195518980,6710,6710,6710,6710,0
|
|
20240724,155600,195518980,6710,6710,6710,6710,0
|
|
20240724,155500,195518980,6710,6710,6710,6710,0
|
|
20240724,155400,195518980,6710,6710,6710,6710,0
|
|
20240724,155300,195518980,6710,6710,6710,6710,0
|
|
20240724,155200,195518980,6710,6710,6710,6710,0
|
|
20240724,155100,195518980,6710,6710,6710,6710,0
|
|
20240724,155000,195518980,6710,6710,6710,6710,0
|
|
20240724,154900,195518980,6710,6710,6710,6710,1203
|
|
20240724,154800,195518980,6710,6710,6710,6710,0
|
|
20240724,154700,195518980,6710,6710,6710,6710,0
|
|
20240724,154600,195518980,6710,6710,6710,6710,0
|
|
20240724,154500,195518980,6710,6710,6710,6710,0
|
|
20240724,154400,195518980,6710,6710,6710,6710,0
|
|
20240724,154300,195518980,6710,6710,6710,6710,0
|
|
20240724,154200,195518980,6710,6710,6710,6710,0
|
|
20240724,154100,195518980,6710,6710,6710,6710,0
|
|
20240724,154000,195518980,6710,6710,6710,6710,0
|
|
20240724,153900,195518980,6710,6710,6710,6710,0
|
|
20240724,153800,195518980,6710,6710,6710,6710,0
|
|
20240724,153700,195518980,6710,6710,6710,6710,0
|
|
20240724,153600,195518980,6710,6710,6710,6710,0
|
|
20240724,153500,195518980,6710,6710,6710,6710,0
|
|
20240724,153400,195518980,6710,6710,6710,6710,0
|
|
20240724,153300,195518980,6710,6710,6710,6710,0
|
|
20240724,153200,195518980,6710,6710,6710,6710,0
|
|
20240724,153100,195518980,6710,6710,6710,6710,0
|
|
20240724,153000,195518980,6710,6710,6710,6710,1203
|
|
20240724,152900,187446850,6710,6710,6710,6710,0
|
|
20240724,152800,187446850,6710,6710,6710,6710,0
|
|
20240724,152700,187446850,6710,6710,6710,6710,0
|
|
20240724,152600,187446850,6710,6710,6710,6710,0
|
|
20240724,152500,187446850,6710,6710,6710,6710,0
|
|
20240724,152400,187446850,6710,6710,6710,6710,0
|
|
20240724,152300,187446850,6710,6710,6710,6710,0
|
|
20240724,152200,187446850,6710,6710,6710,6710,0
|
|
20240724,152100,187446850,6710,6710,6710,6710,0
|
|
20240724,152000,187446850,6710,6710,6710,6710,0
|
|
20240724,151900,187446850,6710,6710,6710,6710,0
|
|
20240724,151800,187446850,6710,6700,6740,6700,12
|
|
20240724,151700,187366400,6700,6700,6700,6700,83
|
|
20240724,151600,186810300,6740,6740,6740,6740,3
|
|
20240724,151500,186790080,6700,6700,6700,6700,0
|
|
20240724,151400,186790080,6700,6700,6700,6700,1
|
|
20240724,151300,186783380,6740,6740,6740,6740,0
|
|
20240724,151200,186783380,6740,6740,6740,6740,0
|
|
20240724,151100,186783380,6740,6740,6740,6740,0
|
|
20240724,151000,186783380,6740,6740,6740,6740,1
|
|
20240724,150900,186776640,6700,6700,6700,6700,0
|
|
20240724,150800,186776640,6700,6700,6700,6700,0
|
|
20240724,150700,186776640,6700,6700,6700,6700,0
|
|
20240724,150600,186776640,6700,6700,6700,6700,0
|
|
20240724,150500,186776640,6700,6700,6700,6700,0
|
|
20240724,150400,186776640,6700,6700,6700,6700,0
|
|
20240724,150300,186776640,6700,6700,6700,6700,0
|
|
20240724,150200,186776640,6700,6700,6700,6700,2
|
|
20240724,150100,186763240,6740,6700,6740,6700,21
|
|
20240724,150000,186622500,6700,6700,6700,6700,0
|
|
20240724,145900,186622500,6700,6700,6700,6700,0
|
|
20240724,145800,186622500,6700,6700,6700,6700,0
|
|
20240724,145700,186622500,6700,6700,6700,6700,0
|
|
20240724,145600,186622500,6700,6700,6700,6700,2
|
|
20240724,145500,186609100,6690,6710,6710,6690,266
|
|
20240724,145400,184827000,6740,6710,6740,6700,590
|
|
20240724,145300,180873350,6740,6720,6740,6700,482
|
|
20240724,145200,177638720,6740,6720,6740,6710,354
|
|
20240724,145100,175260200,6720,6760,6760,6720,120
|
|
20240724,145000,174452650,6750,6750,6750,6750,0
|
|
20240724,144900,174452650,6750,6750,6750,6750,10
|
|
20240724,144800,174385150,6750,6750,6750,6750,0
|
|
20240724,144700,174385150,6750,6750,6750,6750,0
|
|
20240724,144600,174385150,6750,6750,6750,6750,0
|
|
20240724,144500,174385150,6750,6750,6750,6750,0
|
|
20240724,144400,174385150,6750,6750,6750,6750,0
|
|
20240724,144300,174385150,6750,6750,6750,6750,0
|
|
20240724,144200,174385150,6750,6750,6750,6750,0
|
|
20240724,144100,174385150,6750,6750,6750,6750,0
|
|
20240724,144000,174385150,6750,6720,6750,6720,69
|
|
20240724,143900,173921440,6730,6740,6740,6730,386
|
|
20240724,143800,171323560,6730,6730,6730,6730,0
|
|
20240724,143700,171323560,6730,6730,6730,6730,0
|
|
20240724,143600,171323560,6730,6730,6730,6730,0
|
|
20240724,143500,171323560,6730,6730,6730,6730,0
|
|
20240724,143400,171323560,6730,6730,6730,6730,0
|
|
20240724,143300,171323560,6730,6750,6760,6730,46
|
|
20240724,143200,171013190,6750,6750,6750,6750,0
|
|
20240724,143100,171013190,6750,6750,6750,6750,0
|
|
20240724,143000,171013190,6750,6750,6750,6750,0
|
|
20240724,142900,171013190,6750,6750,6750,6750,0
|
|
20240724,142800,171013190,6750,6750,6750,6750,0
|
|
20240724,142700,171013190,6750,6750,6750,6750,0
|
|
20240724,142600,171013190,6750,6740,6750,6740,38
|
|
20240724,142500,170757060,6730,6730,6730,6730,5
|
|
20240724,142400,170723410,6740,6740,6740,6740,0
|
|
20240724,142300,170723410,6740,6730,6740,6730,24
|
|
20240724,142200,170561880,6720,6720,6720,6720,117
|
|
20240724,142100,169775640,6720,6730,6730,6720,94
|
|
20240724,142000,169143160,6730,6730,6730,6730,0
|
|
20240724,141900,169143160,6730,6740,6740,6730,37
|
|
20240724,141800,168893850,6740,6740,6740,6740,0
|
|
20240724,141700,168893850,6740,6740,6740,6740,0
|
|
20240724,141600,168893850,6740,6740,6740,6740,0
|
|
20240724,141500,168893850,6740,6740,6740,6740,0
|
|
20240724,141400,168893850,6740,6740,6740,6740,0
|
|
20240724,141300,168893850,6740,6740,6740,6740,0
|
|
20240724,141200,168893850,6740,6740,6740,6740,0
|
|
20240724,141100,168893850,6740,6740,6740,6740,0
|
|
20240724,141000,168893850,6740,6740,6740,6740,0
|
|
20240724,140900,168893850,6740,6740,6740,6740,0
|
|
20240724,140800,168893850,6740,6740,6740,6740,0
|
|
20240724,140700,168893850,6740,6740,6740,6740,5
|
|
20240724,140600,168860150,6740,6740,6740,6740,0
|
|
20240724,140500,168860150,6740,6740,6740,6740,0
|
|
20240724,140400,168860150,6740,6740,6740,6740,0
|
|
20240724,140300,168860150,6740,6740,6740,6730,88
|
|
20240724,140200,168267170,6760,6760,6760,6760,0
|
|
20240724,140100,168267170,6760,6750,6760,6750,3
|
|
20240724,140000,168246910,6760,6760,6760,6760,0
|
|
20240724,135900,168246910,6760,6760,6760,6760,1
|
|
20240724,135800,168240150,6760,6760,6760,6760,0
|
|
20240724,135700,168240150,6760,6740,6760,6730,90
|
|
20240724,135600,167633640,6740,6740,6740,6740,0
|
|
20240724,135500,167633640,6740,6740,6740,6740,0
|
|
20240724,135400,167633640,6740,6740,6740,6740,0
|
|
20240724,135300,167633640,6740,6740,6740,6740,0
|
|
20240724,135200,167633640,6740,6740,6740,6740,0
|
|
20240724,135100,167633640,6740,6740,6740,6730,47
|
|
20240724,135000,167316930,6760,6760,6760,6760,1
|
|
20240724,134900,167310170,6740,6750,6750,6740,118
|
|
20240724,134800,166513850,6740,6740,6740,6740,0
|
|
20240724,134700,166513850,6740,6750,6760,6740,521
|
|
20240724,134600,162994040,6760,6760,6760,6760,0
|
|
20240724,134500,162994040,6760,6760,6760,6760,0
|
|
20240724,134400,162994040,6760,6760,6760,6760,0
|
|
20240724,134300,162994040,6760,6760,6760,6760,0
|
|
20240724,134200,162994040,6760,6760,6760,6760,0
|
|
20240724,134100,162994040,6760,6740,6760,6740,356
|
|
20240724,134000,160594560,6760,6760,6760,6760,0
|
|
20240724,133900,160594560,6760,6760,6760,6760,0
|
|
20240724,133800,160594560,6760,6760,6760,6760,0
|
|
20240724,133700,160594560,6760,6760,6760,6760,0
|
|
20240724,133600,160594560,6760,6760,6760,6760,0
|
|
20240724,133500,160594560,6760,6760,6760,6760,0
|
|
20240724,133400,160594560,6760,6760,6760,6760,0
|
|
20240724,133300,160594560,6760,6760,6760,6760,0
|
|
20240724,133200,160594560,6760,6760,6760,6760,1
|
|
20240724,133100,160587800,6740,6740,6740,6740,0
|
|
20240724,133000,160587800,6740,6740,6740,6740,0
|
|
20240724,132900,160587800,6740,6760,6760,6740,148
|
|
20240724,132800,159588020,6760,6770,6770,6760,31
|
|
20240724,132700,159378450,6760,6760,6760,6760,0
|
|
20240724,132600,159378450,6760,6760,6760,6760,0
|
|
20240724,132500,159378450,6760,6760,6760,6760,0
|
|
20240724,132400,159378450,6760,6760,6760,6760,0
|
|
20240724,132300,159378450,6760,6760,6760,6760,0
|
|
20240724,132200,159378450,6760,6760,6760,6760,0
|
|
20240724,132100,159378450,6760,6760,6760,6760,0
|
|
20240724,132000,159378450,6760,6760,6760,6760,0
|
|
20240724,131900,159378450,6760,6780,6780,6760,139
|
|
20240724,131800,158436810,6780,6780,6780,6780,0
|
|
20240724,131700,158436810,6780,6760,6780,6760,23
|
|
20240724,131600,158281310,6780,6780,6780,6780,0
|
|
20240724,131500,158281310,6780,6780,6780,6780,0
|
|
20240724,131400,158281310,6780,6780,6780,6780,50
|
|
20240724,131300,157942310,6780,6780,6780,6780,0
|
|
20240724,131200,157942310,6780,6780,6780,6780,1
|
|
20240724,131100,157935530,6750,6750,6750,6750,39
|
|
20240724,131000,157672280,6740,6740,6740,6740,0
|
|
20240724,130900,157672280,6740,6740,6740,6740,0
|
|
20240724,130800,157672280,6740,6740,6740,6740,0
|
|
20240724,130700,157672280,6740,6750,6750,6740,44
|
|
20240724,130600,157375350,6750,6750,6750,6750,188
|
|
20240724,130500,156106350,6780,6780,6780,6780,0
|
|
20240724,130400,156106350,6780,6780,6780,6780,0
|
|
20240724,130300,156106350,6780,6780,6780,6780,0
|
|
20240724,130200,156106350,6780,6780,6780,6780,0
|
|
20240724,130100,156106350,6780,6780,6780,6780,0
|
|
20240724,130000,156106350,6780,6780,6780,6780,0
|
|
20240724,125900,156106350,6780,6750,6780,6740,608
|
|
20240724,125800,151996010,6740,6740,6740,6740,0
|
|
20240724,125700,151996010,6740,6750,6750,6740,58
|
|
20240724,125600,151604650,6750,6750,6750,6750,0
|
|
20240724,125500,151604650,6750,6750,6750,6750,1
|
|
20240724,125400,151597900,6740,6750,6750,6740,113
|
|
20240724,125300,150835360,6750,6750,6750,6750,237
|
|
20240724,125200,149235610,6770,6770,6770,6770,0
|
|
20240724,125100,149235610,6770,6770,6770,6770,0
|
|
20240724,125000,149235610,6770,6770,6770,6770,0
|
|
20240724,124900,149235610,6770,6770,6770,6770,0
|
|
20240724,124800,149235610,6770,6770,6770,6770,0
|
|
20240724,124700,149235610,6770,6770,6770,6770,0
|
|
20240724,124600,149235610,6770,6770,6770,6770,0
|
|
20240724,124500,149235610,6770,6770,6770,6770,0
|
|
20240724,124400,149235610,6770,6770,6770,6770,0
|
|
20240724,124300,149235610,6770,6770,6770,6770,0
|
|
20240724,124200,149235610,6770,6760,6770,6760,2
|
|
20240724,124100,149222080,6750,6750,6750,6750,0
|
|
20240724,124000,149222080,6750,6750,6750,6750,0
|
|
20240724,123900,149222080,6750,6750,6750,6750,0
|
|
20240724,123800,149222080,6750,6750,6750,6750,0
|
|
20240724,123700,149222080,6750,6750,6750,6750,0
|
|
20240724,123600,149222080,6750,6750,6750,6750,1
|
|
20240724,123500,149215330,6770,6770,6770,6770,0
|
|
20240724,123400,149215330,6770,6770,6770,6770,0
|
|
20240724,123300,149215330,6770,6770,6770,6770,0
|
|
20240724,123200,149215330,6770,6770,6770,6770,0
|
|
20240724,123100,149215330,6770,6760,6770,6750,272
|
|
20240724,123000,147375060,6740,6740,6740,6740,0
|
|
20240724,122900,147375060,6740,6740,6740,6740,0
|
|
20240724,122800,147375060,6740,6740,6740,6740,0
|
|
20240724,122700,147375060,6740,6740,6740,6740,0
|
|
20240724,122600,147375060,6740,6750,6750,6740,68
|
|
20240724,122500,146916220,6750,6760,6760,6750,20
|
|
20240724,122400,146781080,6760,6760,6760,6760,1
|
|
20240724,122300,146774320,6740,6760,6760,6740,575
|
|
20240724,122200,142889540,6770,6770,6770,6770,0
|
|
20240724,122100,142889540,6770,6770,6770,6770,2
|
|
20240724,122000,142876000,6760,6760,6760,6760,0
|
|
20240724,121900,142876000,6760,6760,6760,6760,0
|
|
20240724,121800,142876000,6760,6770,6770,6760,345
|
|
20240724,121700,140541220,6780,6780,6780,6780,0
|
|
20240724,121600,140541220,6780,6780,6780,6780,0
|
|
20240724,121500,140541220,6780,6780,6780,6780,0
|
|
20240724,121400,140541220,6780,6780,6780,6780,0
|
|
20240724,121300,140541220,6780,6780,6780,6780,0
|
|
20240724,121200,140541220,6780,6780,6780,6780,0
|
|
20240724,121100,140541220,6780,6780,6780,6780,0
|
|
20240724,121000,140541220,6780,6780,6780,6780,0
|
|
20240724,120900,140541220,6780,6780,6780,6780,0
|
|
20240724,120800,140541220,6780,6780,6780,6780,2
|
|
20240724,120700,140527660,6770,6770,6770,6770,0
|
|
20240724,120600,140527660,6770,6770,6770,6770,0
|
|
20240724,120500,140527660,6770,6770,6770,6770,0
|
|
20240724,120400,140527660,6770,6770,6770,6770,0
|
|
20240724,120300,140527660,6770,6770,6770,6770,0
|
|
20240724,120200,140527660,6770,6770,6770,6770,0
|
|
20240724,120100,140527660,6770,6770,6770,6770,0
|
|
20240724,120000,140527660,6770,6770,6770,6770,0
|
|
20240724,115900,140527660,6770,6780,6780,6770,53
|
|
20240724,115800,140168350,6780,6780,6780,6780,0
|
|
20240724,115700,140168350,6780,6780,6780,6780,0
|
|
20240724,115600,140168350,6780,6780,6780,6780,0
|
|
20240724,115500,140168350,6780,6780,6780,6780,0
|
|
20240724,115400,140168350,6780,6780,6780,6780,0
|
|
20240724,115300,140168350,6780,6780,6780,6780,0
|
|
20240724,115200,140168350,6780,6780,6780,6780,0
|
|
20240724,115100,140168350,6780,6780,6780,6780,0
|
|
20240724,115000,140168350,6780,6780,6780,6780,0
|
|
20240724,114900,140168350,6780,6780,6780,6780,0
|
|
20240724,114800,140168350,6780,6780,6780,6780,0
|
|
20240724,114700,140168350,6780,6780,6780,6780,0
|
|
20240724,114600,140168350,6780,6780,6780,6780,0
|
|
20240724,114500,140168350,6780,6780,6780,6780,0
|
|
20240724,114400,140168350,6780,6780,6780,6780,0
|
|
20240724,114300,140168350,6780,6780,6780,6780,0
|
|
20240724,114200,140168350,6780,6780,6780,6780,0
|
|
20240724,114100,140168350,6780,6780,6780,6780,0
|
|
20240724,114000,140168350,6780,6780,6780,6780,0
|
|
20240724,113900,140168350,6780,6780,6780,6780,0
|
|
20240724,113800,140168350,6780,6770,6780,6770,61
|
|
20240724,113700,139755370,6770,6770,6770,6770,1
|
|
20240724,113600,139748600,6760,6760,6760,6760,272
|
|
20240724,113500,137909880,6760,6760,6760,6760,0
|
|
20240724,113400,137909880,6760,6760,6760,6760,0
|
|
20240724,113300,137909880,6760,6760,6760,6760,0
|
|
20240724,113200,137909880,6760,6760,6760,6760,0
|
|
20240724,113100,137909880,6760,6760,6760,6760,101
|
|
20240724,113000,137227120,6740,6740,6740,6740,0
|
|
20240724,112900,137227120,6740,6740,6740,6740,0
|
|
20240724,112800,137227120,6740,6760,6760,6740,11
|
|
20240724,112700,137152780,6760,6760,6760,6760,1
|
|
20240724,112600,137146020,6740,6750,6750,6740,107
|
|
20240724,112500,136423850,6760,6760,6760,6760,1
|
|
20240724,112400,136417090,6750,6750,6750,6750,0
|
|
20240724,112300,136417090,6750,6750,6750,6750,0
|
|
20240724,112200,136417090,6750,6750,6750,6740,121
|
|
20240724,112100,135600680,6750,6750,6750,6750,0
|
|
20240724,112000,135600680,6750,6750,6750,6750,64
|
|
20240724,111900,135168680,6750,6750,6750,6750,0
|
|
20240724,111800,135168680,6750,6750,6750,6750,11
|
|
20240724,111700,135094430,6750,6770,6770,6750,993
|
|
20240724,111600,128382310,6770,6770,6770,6770,13
|
|
20240724,111500,128294300,6770,6770,6770,6770,12
|
|
20240724,111400,128213060,6770,6780,6780,6770,140
|
|
20240724,111300,127265210,6780,6780,6780,6780,0
|
|
20240724,111200,127265210,6780,6780,6780,6780,0
|
|
20240724,111100,127265210,6780,6780,6780,6780,0
|
|
20240724,111000,127265210,6780,6780,6780,6780,0
|
|
20240724,110900,127265210,6780,6780,6780,6780,0
|
|
20240724,110800,127265210,6780,6780,6780,6780,0
|
|
20240724,110700,127265210,6780,6780,6780,6780,0
|
|
20240724,110600,127265210,6780,6780,6780,6780,0
|
|
20240724,110500,127265210,6780,6780,6780,6780,0
|
|
20240724,110400,127265210,6780,6780,6780,6780,0
|
|
20240724,110300,127265210,6780,6780,6780,6780,0
|
|
20240724,110200,127265210,6780,6780,6780,6780,0
|
|
20240724,110100,127265210,6780,6780,6780,6780,0
|
|
20240724,110000,127265210,6780,6780,6780,6780,0
|
|
20240724,105900,127265210,6780,6780,6780,6780,0
|
|
20240724,105800,127265210,6780,6780,6780,6780,0
|
|
20240724,105700,127265210,6780,6780,6780,6780,13
|
|
20240724,105600,127177070,6780,6780,6780,6780,20
|
|
20240724,105500,127041470,6780,6780,6780,6780,140
|
|
20240724,105400,126092270,6780,6780,6780,6780,11
|
|
20240724,105300,126017690,6780,6780,6780,6780,19
|
|
20240724,105200,125888870,6780,6780,6780,6780,8
|
|
20240724,105100,125834630,6780,6780,6780,6780,24
|
|
20240724,105000,125671910,6780,6780,6780,6780,14
|
|
20240724,104900,125576990,6780,6780,6780,6780,17
|
|
20240724,104800,125461730,6780,6780,6780,6780,28
|
|
20240724,104700,125271890,6780,6780,6780,6780,24
|
|
20240724,104600,125109170,6780,6780,6790,6780,17
|
|
20240724,104500,124993900,6780,6780,6780,6780,16
|
|
20240724,104400,124885420,6780,6780,6780,6780,12
|
|
20240724,104300,124804060,6780,6780,6780,6780,75
|
|
20240724,104200,124295560,6780,6780,6780,6780,7
|
|
20240724,104100,124248100,6790,6790,6790,6790,0
|
|
20240724,104000,124248100,6790,6790,6790,6790,1
|
|
20240724,103900,124241310,6780,6770,6780,6770,110
|
|
20240724,103800,123495630,6770,6770,6770,6770,48
|
|
20240724,103700,123170670,6780,6780,6780,6780,0
|
|
20240724,103600,123170670,6780,6780,6780,6780,2
|
|
20240724,103500,123157110,6790,6790,6790,6790,1
|
|
20240724,103400,123150320,6770,6780,6790,6770,321
|
|
20240724,103300,120976040,6770,6770,6770,6770,17
|
|
20240724,103200,120860950,6770,6770,6770,6770,0
|
|
20240724,103100,120860950,6770,6770,6770,6770,36
|
|
20240724,103000,120617230,6770,6770,6770,6770,29
|
|
20240724,102900,120420900,6780,6780,6790,6780,42
|
|
20240724,102800,120136130,6780,6780,6780,6780,29
|
|
20240724,102700,119939510,6790,6790,6790,6790,0
|
|
20240724,102600,119939510,6790,6790,6790,6790,0
|
|
20240724,102500,119939510,6790,6790,6790,6790,0
|
|
20240724,102400,119939510,6790,6790,6790,6790,2
|
|
20240724,102300,119925930,6800,6770,6800,6770,966
|
|
20240724,102200,113374580,6770,6780,6780,6770,52
|
|
20240724,102100,113022290,6780,6790,6790,6780,98
|
|
20240724,102000,112357820,6790,6780,6790,6780,40
|
|
20240724,101900,112086610,6800,6800,6800,6800,0
|
|
20240724,101800,112086610,6800,6800,6800,6800,0
|
|
20240724,101700,112086610,6800,6800,6800,6800,1
|
|
20240724,101600,112079810,6780,6780,6780,6780,0
|
|
20240724,101500,112079810,6780,6780,6780,6780,50
|
|
20240724,101400,111740810,6770,6790,6790,6770,1103
|
|
20240724,101300,104268540,6800,6800,6800,6780,66
|
|
20240724,101200,103819860,6800,6800,6800,6800,262
|
|
20240724,101100,102038260,6790,6790,6790,6790,57
|
|
20240724,101000,101651230,6800,6800,6800,6800,257
|
|
20240724,100900,99903630,6800,6800,6800,6800,1
|
|
20240724,100800,99896830,6780,6780,6800,6780,1183
|
|
20240724,100700,91863910,6780,6780,6780,6780,0
|
|
20240724,100600,91863910,6780,6800,6800,6780,926
|
|
20240724,100500,85569210,6800,6800,6800,6800,7
|
|
20240724,100400,85521610,6800,6800,6800,6800,0
|
|
20240724,100300,85521610,6800,6780,6800,6780,104
|
|
20240724,100200,84815530,6790,6780,6790,6780,11
|
|
20240724,100100,84740930,6780,6780,6780,6780,17
|
|
20240724,100000,84625670,6780,6780,6790,6780,26
|
|
20240724,095900,84449380,6790,6790,6790,6790,1
|
|
20240724,095800,84442590,6790,6790,6790,6790,1
|
|
20240724,095700,84435800,6800,6800,6800,6800,0
|
|
20240724,095600,84435800,6800,6800,6800,6800,1
|
|
20240724,095500,84429000,6790,6770,6790,6770,179
|
|
20240724,095400,83216280,6760,6760,6760,6760,22
|
|
20240724,095300,83067560,6770,6770,6770,6770,16
|
|
20240724,095200,82959240,6770,6770,6780,6770,45
|
|
20240724,095100,82654580,6770,6770,6770,6770,71
|
|
20240724,095000,82173910,6770,6770,6770,6770,7
|
|
20240724,094900,82126520,6790,6780,6790,6780,95
|
|
20240724,094800,81482340,6780,6790,6790,6780,326
|
|
20240724,094700,79268820,6800,6800,6800,6800,0
|
|
20240724,094600,79268820,6800,6800,6800,6800,0
|
|
20240724,094500,79268820,6800,6800,6800,6800,1
|
|
20240724,094400,79262020,6790,6790,6790,6790,32
|
|
20240724,094300,79044740,6800,6800,6800,6800,1
|
|
20240724,094200,79037940,6820,6820,6820,6820,0
|
|
20240724,094100,79037940,6820,6800,6820,6790,644
|
|
20240724,094000,74652500,6810,6810,6810,6810,1
|
|
20240724,093900,74645690,6800,6800,6800,6800,1125
|
|
20240724,093800,66995690,6790,6790,6790,6790,67
|
|
20240724,093700,66540760,6800,6760,6800,6760,345
|
|
20240724,093600,64199210,6740,6760,6770,6740,1024
|
|
20240724,093500,57268180,6760,6760,6760,6760,0
|
|
20240724,093400,57268180,6760,6760,6760,6760,0
|
|
20240724,093300,57268180,6760,6740,6760,6740,711
|
|
20240724,093200,52466460,6740,6740,6740,6740,0
|
|
20240724,093100,52466460,6740,6720,6740,6720,832
|
|
20240724,093000,46866730,6730,6730,6730,6730,0
|
|
20240724,092900,46866730,6730,6730,6730,6730,0
|
|
20240724,092800,46866730,6730,6730,6730,6720,1100
|
|
20240724,092700,39465460,6730,6740,6740,6730,605
|
|
20240724,092600,35388190,6740,6740,6740,6740,1
|
|
20240724,092500,35381450,6750,6750,6750,6750,0
|
|
20240724,092400,35381450,6750,6750,6750,6750,0
|
|
20240724,092300,35381450,6750,6740,6750,6740,15
|
|
20240724,092200,35280310,6740,6740,6740,6740,31
|
|
20240724,092100,35071370,6730,6730,6730,6730,95
|
|
20240724,092000,34432020,6720,6720,6720,6720,477
|
|
20240724,091900,31226580,6730,6730,6730,6730,1
|
|
20240724,091800,31219850,6690,6690,6690,6690,50
|
|
20240724,091700,30885350,6740,6740,6740,6740,1
|
|
20240724,091600,30878610,6690,6690,6690,6680,27
|
|
20240724,091500,30698020,6680,6670,6680,6660,198
|
|
20240724,091400,29376700,6660,6670,6670,6660,390
|
|
20240724,091300,26778100,6690,6680,6690,6680,4
|
|
20240724,091200,26751370,6680,6680,6680,6670,105
|
|
20240724,091100,26050290,6690,6690,6690,6690,45
|
|
20240724,091000,25749240,6750,6680,6750,6680,54
|
|
20240724,090900,25388190,6680,6660,6680,6660,266
|
|
20240724,090800,23615090,6660,6680,6680,6660,30
|
|
20240724,090700,23414810,6680,6660,6690,6660,53
|
|
20240724,090600,23061400,6660,6670,6670,6660,210
|
|
20240724,090500,21662790,6660,6660,6660,6660,26
|
|
20240724,090400,21489630,6660,6650,6660,6640,1606
|
|
20240724,090300,10806540,6650,6660,6660,6650,462
|
|
20240724,090200,7729990,6650,6660,6660,6650,59
|
|
20240724,090100,7337100,6660,6690,6700,6660,118
|
|
20240724,090000,6546780,6660,6660,6660,6660,983
|