672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200900,353059480,7090,7090,7090,7090,451
|
|
20240724,200800,353059480,7090,7090,7090,7090,0
|
|
20240724,200700,353059480,7090,7090,7090,7090,0
|
|
20240724,200600,353059480,7090,7090,7090,7090,0
|
|
20240724,200500,353059480,7090,7090,7090,7090,0
|
|
20240724,200400,353059480,7090,7090,7090,7090,0
|
|
20240724,200300,353059480,7090,7090,7090,7090,0
|
|
20240724,200200,353059480,7090,7090,7090,7090,0
|
|
20240724,200100,353059480,7090,7090,7090,7090,0
|
|
20240724,200000,353059480,7090,7090,7090,7090,0
|
|
20240724,195900,353059480,7090,7090,7090,7090,0
|
|
20240724,195800,353059480,7090,7090,7090,7090,0
|
|
20240724,195700,353059480,7090,7090,7090,7090,0
|
|
20240724,195600,353059480,7090,7090,7090,7090,0
|
|
20240724,195500,353059480,7090,7090,7090,7090,0
|
|
20240724,195400,353059480,7090,7090,7090,7090,0
|
|
20240724,195300,353059480,7090,7090,7090,7090,0
|
|
20240724,195200,353059480,7090,7090,7090,7090,0
|
|
20240724,195100,353059480,7090,7090,7090,7090,0
|
|
20240724,195000,353059480,7090,7090,7090,7090,0
|
|
20240724,194900,353059480,7090,7090,7090,7090,0
|
|
20240724,194800,353059480,7090,7090,7090,7090,0
|
|
20240724,194700,353059480,7090,7090,7090,7090,0
|
|
20240724,194600,353059480,7090,7090,7090,7090,0
|
|
20240724,194500,353059480,7090,7090,7090,7090,0
|
|
20240724,194400,353059480,7090,7090,7090,7090,0
|
|
20240724,194300,353059480,7090,7090,7090,7090,0
|
|
20240724,194200,353059480,7090,7090,7090,7090,0
|
|
20240724,194100,353059480,7090,7090,7090,7090,0
|
|
20240724,194000,353059480,7090,7090,7090,7090,0
|
|
20240724,193900,353059480,7090,7090,7090,7090,451
|
|
20240724,193800,353059480,7090,7090,7090,7090,0
|
|
20240724,193700,353059480,7090,7090,7090,7090,0
|
|
20240724,193600,353059480,7090,7090,7090,7090,0
|
|
20240724,193500,353059480,7090,7090,7090,7090,0
|
|
20240724,193400,353059480,7090,7090,7090,7090,0
|
|
20240724,193300,353059480,7090,7090,7090,7090,0
|
|
20240724,193200,353059480,7090,7090,7090,7090,0
|
|
20240724,193100,353059480,7090,7090,7090,7090,0
|
|
20240724,193000,353059480,7090,7090,7090,7090,0
|
|
20240724,192900,353059480,7090,7090,7090,7090,0
|
|
20240724,192800,353059480,7090,7090,7090,7090,0
|
|
20240724,192700,353059480,7090,7090,7090,7090,0
|
|
20240724,192600,353059480,7090,7090,7090,7090,0
|
|
20240724,192500,353059480,7090,7090,7090,7090,0
|
|
20240724,192400,353059480,7090,7090,7090,7090,0
|
|
20240724,192300,353059480,7090,7090,7090,7090,0
|
|
20240724,192200,353059480,7090,7090,7090,7090,0
|
|
20240724,192100,353059480,7090,7090,7090,7090,0
|
|
20240724,192000,353059480,7090,7090,7090,7090,0
|
|
20240724,191900,353059480,7090,7090,7090,7090,0
|
|
20240724,191800,353059480,7090,7090,7090,7090,0
|
|
20240724,191700,353059480,7090,7090,7090,7090,0
|
|
20240724,191600,353059480,7090,7090,7090,7090,0
|
|
20240724,191500,353059480,7090,7090,7090,7090,0
|
|
20240724,191400,353059480,7090,7090,7090,7090,0
|
|
20240724,191300,353059480,7090,7090,7090,7090,0
|
|
20240724,191200,353059480,7090,7090,7090,7090,0
|
|
20240724,191100,353059480,7090,7090,7090,7090,0
|
|
20240724,191000,353059480,7090,7090,7090,7090,0
|
|
20240724,190900,353059480,7090,7090,7090,7090,451
|
|
20240724,190800,353059480,7090,7090,7090,7090,0
|
|
20240724,190700,353059480,7090,7090,7090,7090,0
|
|
20240724,190600,353059480,7090,7090,7090,7090,0
|
|
20240724,190500,353059480,7090,7090,7090,7090,0
|
|
20240724,190400,353059480,7090,7090,7090,7090,0
|
|
20240724,190300,353059480,7090,7090,7090,7090,0
|
|
20240724,190200,353059480,7090,7090,7090,7090,0
|
|
20240724,190100,353059480,7090,7090,7090,7090,0
|
|
20240724,190000,353059480,7090,7090,7090,7090,0
|
|
20240724,185900,353059480,7090,7090,7090,7090,0
|
|
20240724,185800,353059480,7090,7090,7090,7090,0
|
|
20240724,185700,353059480,7090,7090,7090,7090,0
|
|
20240724,185600,353059480,7090,7090,7090,7090,0
|
|
20240724,185500,353059480,7090,7090,7090,7090,0
|
|
20240724,185400,353059480,7090,7090,7090,7090,0
|
|
20240724,185300,353059480,7090,7090,7090,7090,0
|
|
20240724,185200,353059480,7090,7090,7090,7090,0
|
|
20240724,185100,353059480,7090,7090,7090,7090,0
|
|
20240724,185000,353059480,7090,7090,7090,7090,0
|
|
20240724,184900,353059480,7090,7090,7090,7090,0
|
|
20240724,184800,353059480,7090,7090,7090,7090,0
|
|
20240724,184700,353059480,7090,7090,7090,7090,0
|
|
20240724,184600,353059480,7090,7090,7090,7090,0
|
|
20240724,184500,353059480,7090,7090,7090,7090,0
|
|
20240724,184400,353059480,7090,7090,7090,7090,0
|
|
20240724,184300,353059480,7090,7090,7090,7090,0
|
|
20240724,184200,353059480,7090,7090,7090,7090,0
|
|
20240724,184100,353059480,7090,7090,7090,7090,0
|
|
20240724,184000,353059480,7090,7090,7090,7090,0
|
|
20240724,183900,353059480,7090,7090,7090,7090,451
|
|
20240724,183800,353059480,7090,7090,7090,7090,0
|
|
20240724,183700,353059480,7090,7090,7090,7090,0
|
|
20240724,183600,353059480,7090,7090,7090,7090,0
|
|
20240724,183500,353059480,7090,7090,7090,7090,0
|
|
20240724,183400,353059480,7090,7090,7090,7090,0
|
|
20240724,183300,353059480,7090,7090,7090,7090,0
|
|
20240724,183200,353059480,7090,7090,7090,7090,0
|
|
20240724,183100,353059480,7090,7090,7090,7090,0
|
|
20240724,183000,353059480,7090,7090,7090,7090,0
|
|
20240724,182900,353059480,7090,7090,7090,7090,0
|
|
20240724,182800,353059480,7090,7090,7090,7090,0
|
|
20240724,182700,353059480,7090,7090,7090,7090,0
|
|
20240724,182600,353059480,7090,7090,7090,7090,0
|
|
20240724,182500,353059480,7090,7090,7090,7090,0
|
|
20240724,182400,353059480,7090,7090,7090,7090,0
|
|
20240724,182300,353059480,7090,7090,7090,7090,0
|
|
20240724,182200,353059480,7090,7090,7090,7090,0
|
|
20240724,182100,353059480,7090,7090,7090,7090,0
|
|
20240724,182000,353059480,7090,7090,7090,7090,0
|
|
20240724,181900,353059480,7090,7090,7090,7090,0
|
|
20240724,181800,353059480,7090,7090,7090,7090,0
|
|
20240724,181700,353059480,7090,7090,7090,7090,0
|
|
20240724,181600,353059480,7090,7090,7090,7090,0
|
|
20240724,181500,353059480,7090,7090,7090,7090,0
|
|
20240724,181400,353059480,7090,7090,7090,7090,0
|
|
20240724,181300,353059480,7090,7090,7090,7090,0
|
|
20240724,181200,353059480,7090,7090,7090,7090,0
|
|
20240724,181100,353059480,7090,7090,7090,7090,0
|
|
20240724,181000,353059480,7090,7090,7090,7090,0
|
|
20240724,180900,353059480,7090,7090,7090,7090,451
|
|
20240724,180800,353059480,7090,7090,7090,7090,0
|
|
20240724,180700,353059480,7090,7090,7090,7090,0
|
|
20240724,180600,353059480,7090,7090,7090,7090,0
|
|
20240724,180500,353059480,7090,7090,7090,7090,0
|
|
20240724,180400,353059480,7090,7090,7090,7090,0
|
|
20240724,180300,353059480,7090,7090,7090,7090,0
|
|
20240724,180200,353059480,7090,7090,7090,7090,0
|
|
20240724,180100,353059480,7090,7090,7090,7090,0
|
|
20240724,180000,353059480,7090,7090,7090,7090,0
|
|
20240724,175900,353059480,7090,7090,7090,7090,0
|
|
20240724,175800,353059480,7090,7090,7090,7090,0
|
|
20240724,175700,353059480,7090,7090,7090,7090,0
|
|
20240724,175600,353059480,7090,7090,7090,7090,0
|
|
20240724,175500,353059480,7090,7090,7090,7090,0
|
|
20240724,175400,353059480,7090,7090,7090,7090,0
|
|
20240724,175300,353059480,7090,7090,7090,7090,0
|
|
20240724,175200,353059480,7090,7090,7090,7090,0
|
|
20240724,175100,353059480,7090,7090,7090,7090,0
|
|
20240724,175000,353059480,7090,7090,7090,7090,0
|
|
20240724,174900,353059480,7090,7090,7090,7090,0
|
|
20240724,174800,353059480,7090,7090,7090,7090,0
|
|
20240724,174700,353059480,7090,7090,7090,7090,0
|
|
20240724,174600,353059480,7090,7090,7090,7090,0
|
|
20240724,174500,353059480,7090,7090,7090,7090,0
|
|
20240724,174400,353059480,7090,7090,7090,7090,0
|
|
20240724,174300,353059480,7090,7090,7090,7090,0
|
|
20240724,174200,353059480,7090,7090,7090,7090,0
|
|
20240724,174100,353059480,7090,7090,7090,7090,0
|
|
20240724,174000,353059480,7090,7090,7090,7090,0
|
|
20240724,173900,353059480,7090,7090,7090,7090,451
|
|
20240724,173800,353059480,7090,7090,7090,7090,0
|
|
20240724,173700,353059480,7090,7090,7090,7090,0
|
|
20240724,173600,353059480,7090,7090,7090,7090,0
|
|
20240724,173500,353059480,7090,7090,7090,7090,0
|
|
20240724,173400,353059480,7090,7090,7090,7090,0
|
|
20240724,173300,353059480,7090,7090,7090,7090,0
|
|
20240724,173200,353059480,7090,7090,7090,7090,0
|
|
20240724,173100,353059480,7090,7090,7090,7090,0
|
|
20240724,173000,353059480,7090,7090,7090,7090,0
|
|
20240724,172900,353059480,7090,7090,7090,7090,0
|
|
20240724,172800,353059480,7090,7090,7090,7090,0
|
|
20240724,172700,353059480,7090,7090,7090,7090,0
|
|
20240724,172600,353059480,7090,7090,7090,7090,0
|
|
20240724,172500,353059480,7090,7090,7090,7090,0
|
|
20240724,172400,353059480,7090,7090,7090,7090,0
|
|
20240724,172300,353059480,7090,7090,7090,7090,0
|
|
20240724,172200,353059480,7090,7090,7090,7090,0
|
|
20240724,172100,353059480,7090,7090,7090,7090,0
|
|
20240724,172000,353059480,7090,7090,7090,7090,0
|
|
20240724,171900,353059480,7090,7090,7090,7090,0
|
|
20240724,171800,353059480,7090,7090,7090,7090,0
|
|
20240724,171700,353059480,7090,7090,7090,7090,0
|
|
20240724,171600,353059480,7090,7090,7090,7090,0
|
|
20240724,171500,353059480,7090,7090,7090,7090,0
|
|
20240724,171400,353059480,7090,7090,7090,7090,0
|
|
20240724,171300,353059480,7090,7090,7090,7090,0
|
|
20240724,171200,353059480,7090,7090,7090,7090,0
|
|
20240724,171100,353059480,7090,7090,7090,7090,0
|
|
20240724,171000,353059480,7090,7090,7090,7090,0
|
|
20240724,170900,353059480,7090,7090,7090,7090,451
|
|
20240724,170800,353059480,7090,7090,7090,7090,0
|
|
20240724,170700,353059480,7090,7090,7090,7090,0
|
|
20240724,170600,353059480,7090,7090,7090,7090,0
|
|
20240724,170500,353059480,7090,7090,7090,7090,0
|
|
20240724,170400,353059480,7090,7090,7090,7090,0
|
|
20240724,170300,353059480,7090,7090,7090,7090,0
|
|
20240724,170200,353059480,7090,7090,7090,7090,0
|
|
20240724,170100,353059480,7090,7090,7090,7090,0
|
|
20240724,170000,353059480,7090,7090,7090,7090,0
|
|
20240724,165900,353059480,7090,7090,7090,7090,0
|
|
20240724,165800,353059480,7090,7090,7090,7090,0
|
|
20240724,165700,353059480,7090,7090,7090,7090,0
|
|
20240724,165600,353059480,7090,7090,7090,7090,0
|
|
20240724,165500,353059480,7090,7090,7090,7090,0
|
|
20240724,165400,353059480,7090,7090,7090,7090,0
|
|
20240724,165300,353059480,7090,7090,7090,7090,0
|
|
20240724,165200,353059480,7090,7090,7090,7090,0
|
|
20240724,165100,353059480,7090,7090,7090,7090,0
|
|
20240724,165000,353059480,7090,7090,7090,7090,0
|
|
20240724,164900,353059480,7090,7090,7090,7090,0
|
|
20240724,164800,353059480,7090,7090,7090,7090,0
|
|
20240724,164700,353059480,7090,7090,7090,7090,0
|
|
20240724,164600,353059480,7090,7090,7090,7090,0
|
|
20240724,164500,353059480,7090,7090,7090,7090,0
|
|
20240724,164400,353059480,7090,7090,7090,7090,0
|
|
20240724,164300,353059480,7090,7090,7090,7090,0
|
|
20240724,164200,353059480,7090,7090,7090,7090,0
|
|
20240724,164100,353059480,7090,7090,7090,7090,0
|
|
20240724,164000,353059480,7090,7090,7090,7090,0
|
|
20240724,163900,353059480,7090,7090,7090,7090,451
|
|
20240724,163800,353059480,7090,7090,7090,7090,0
|
|
20240724,163700,353059480,7090,7090,7090,7090,0
|
|
20240724,163600,353059480,7090,7090,7090,7090,0
|
|
20240724,163500,353059480,7090,7090,7090,7090,0
|
|
20240724,163400,353059480,7090,7090,7090,7090,0
|
|
20240724,163300,353059480,7090,7090,7090,7090,0
|
|
20240724,163200,353059480,7090,7090,7090,7090,0
|
|
20240724,163100,353059480,7090,7090,7090,7090,0
|
|
20240724,163000,353059480,7090,7090,7090,7090,0
|
|
20240724,162900,353059480,7090,7090,7090,7090,0
|
|
20240724,162800,353059480,7090,7090,7090,7090,0
|
|
20240724,162700,353059480,7090,7090,7090,7090,0
|
|
20240724,162600,353059480,7090,7090,7090,7090,0
|
|
20240724,162500,353059480,7090,7090,7090,7090,0
|
|
20240724,162400,353059480,7090,7090,7090,7090,0
|
|
20240724,162300,353059480,7090,7090,7090,7090,0
|
|
20240724,162200,353059480,7090,7090,7090,7090,0
|
|
20240724,162100,353059480,7090,7090,7090,7090,0
|
|
20240724,162000,353059480,7090,7090,7090,7090,0
|
|
20240724,161900,353059480,7090,7090,7090,7090,0
|
|
20240724,161800,353059480,7090,7090,7090,7090,0
|
|
20240724,161700,353059480,7090,7090,7090,7090,0
|
|
20240724,161600,353059480,7090,7090,7090,7090,0
|
|
20240724,161500,353059480,7090,7090,7090,7090,0
|
|
20240724,161400,353059480,7090,7090,7090,7090,0
|
|
20240724,161300,353059480,7090,7090,7090,7090,0
|
|
20240724,161200,353059480,7090,7090,7090,7090,0
|
|
20240724,161100,353059480,7090,7090,7090,7090,0
|
|
20240724,161000,353059480,7090,7090,7090,7090,0
|
|
20240724,160900,353059480,7090,7090,7090,7090,451
|
|
20240724,160800,353059480,7090,7090,7090,7090,0
|
|
20240724,160700,353059480,7090,7090,7090,7090,0
|
|
20240724,160600,353059480,7090,7090,7090,7090,0
|
|
20240724,160500,353059480,7090,7090,7090,7090,0
|
|
20240724,160400,353059480,7090,7090,7090,7090,0
|
|
20240724,160300,353059480,7090,7090,7090,7090,0
|
|
20240724,160200,353059480,7090,7090,7090,7090,0
|
|
20240724,160100,353059480,7090,7090,7090,7090,0
|
|
20240724,160000,353059480,7090,7090,7090,7090,0
|
|
20240724,155900,353059480,7090,7090,7090,7090,0
|
|
20240724,155800,353059480,7090,7090,7090,7090,0
|
|
20240724,155700,353059480,7090,7090,7090,7090,0
|
|
20240724,155600,353059480,7090,7090,7090,7090,0
|
|
20240724,155500,353059480,7090,7090,7090,7090,0
|
|
20240724,155400,353059480,7090,7090,7090,7090,0
|
|
20240724,155300,353059480,7090,7090,7090,7090,0
|
|
20240724,155200,353059480,7090,7090,7090,7090,0
|
|
20240724,155100,353059480,7090,7090,7090,7090,0
|
|
20240724,155000,353059480,7090,7090,7090,7090,0
|
|
20240724,154900,353059480,7090,7090,7090,7090,0
|
|
20240724,154800,353059480,7090,7090,7090,7090,0
|
|
20240724,154700,353059480,7090,7090,7090,7090,0
|
|
20240724,154600,353059480,7090,7090,7090,7090,0
|
|
20240724,154500,353059480,7090,7090,7090,7090,0
|
|
20240724,154400,353059480,7090,7090,7090,7090,0
|
|
20240724,154300,353059480,7090,7090,7090,7090,0
|
|
20240724,154200,353059480,7090,7090,7090,7090,0
|
|
20240724,154100,353059480,7090,7090,7090,7090,0
|
|
20240724,154000,353059480,7090,7090,7090,7090,0
|
|
20240724,153900,353059480,7090,7090,7090,7090,451
|
|
20240724,153800,353059480,7090,7090,7090,7090,0
|
|
20240724,153700,353059480,7090,7090,7090,7090,0
|
|
20240724,153600,353059480,7090,7090,7090,7090,0
|
|
20240724,153500,353059480,7090,7090,7090,7090,0
|
|
20240724,153400,353059480,7090,7090,7090,7090,0
|
|
20240724,153300,353059480,7090,7090,7090,7090,0
|
|
20240724,153200,353059480,7090,7090,7090,7090,0
|
|
20240724,153100,353059480,7090,7090,7090,7090,0
|
|
20240724,153000,353059480,7090,7090,7090,7090,451
|
|
20240724,152900,349861890,7100,7100,7100,7100,0
|
|
20240724,152800,349861890,7100,7100,7100,7100,0
|
|
20240724,152700,349861890,7100,7100,7100,7100,0
|
|
20240724,152600,349861890,7100,7100,7100,7100,0
|
|
20240724,152500,349861890,7100,7100,7100,7100,0
|
|
20240724,152400,349861890,7100,7100,7100,7100,0
|
|
20240724,152300,349861890,7100,7100,7100,7100,0
|
|
20240724,152200,349861890,7100,7100,7100,7100,0
|
|
20240724,152100,349861890,7100,7100,7100,7100,0
|
|
20240724,152000,349861890,7100,7100,7100,7100,0
|
|
20240724,151900,349861890,7100,7090,7100,7080,633
|
|
20240724,151800,345372410,7090,7100,7100,7080,156
|
|
20240724,151700,344267830,7100,7080,7100,7080,3
|
|
20240724,151600,344246570,7100,7090,7100,7090,10
|
|
20240724,151500,344175590,7100,7080,7100,7080,107
|
|
20240724,151400,343415940,7080,7070,7080,7070,5
|
|
20240724,151300,343380560,7070,7070,7070,7070,103
|
|
20240724,151200,342652350,7080,7100,7100,7080,2450
|
|
20240724,151100,325297200,7100,7100,7100,7100,105
|
|
20240724,151000,324551700,7100,7100,7100,7100,0
|
|
20240724,150900,324551700,7100,7100,7100,7100,0
|
|
20240724,150800,324551700,7100,7090,7100,7090,152
|
|
20240724,150700,323473460,7090,7100,7100,7090,81
|
|
20240724,150600,322898380,7100,7100,7100,7100,0
|
|
20240724,150500,322898380,7100,7100,7100,7100,5
|
|
20240724,150400,322862880,7100,7100,7100,7100,14
|
|
20240724,150300,322763480,7100,7100,7100,7100,1
|
|
20240724,150200,322756380,7100,7100,7100,7100,57
|
|
20240724,150100,322351680,7100,7100,7100,7100,443
|
|
20240724,150000,319206380,7100,7100,7100,7100,0
|
|
20240724,145900,319206380,7100,7100,7100,7100,0
|
|
20240724,145800,319206380,7100,7100,7100,7100,60
|
|
20240724,145700,318780380,7100,7090,7100,7090,51
|
|
20240724,145600,318418780,7090,7090,7090,7090,170
|
|
20240724,145500,317213480,7100,7100,7100,7100,414
|
|
20240724,145400,314274080,7100,7100,7100,7100,0
|
|
20240724,145300,314274080,7100,7100,7100,7100,0
|
|
20240724,145200,314274080,7100,7100,7100,7100,60
|
|
20240724,145100,313848080,7100,7100,7100,7100,15
|
|
20240724,145000,313741580,7100,7100,7100,7090,69
|
|
20240724,144900,313251970,7100,7100,7100,7100,83
|
|
20240724,144800,312662670,7090,7090,7090,7090,100
|
|
20240724,144700,311953670,7100,7090,7100,7090,105
|
|
20240724,144600,311209170,7090,7090,7090,7090,200
|
|
20240724,144500,309791170,7090,7090,7100,7090,209
|
|
20240724,144400,308309280,7100,7100,7100,7100,29
|
|
20240724,144300,308103380,7100,7100,7100,7100,0
|
|
20240724,144200,308103380,7100,7100,7100,7100,0
|
|
20240724,144100,308103380,7100,7100,7100,7100,0
|
|
20240724,144000,308103380,7100,7100,7100,7100,0
|
|
20240724,143900,308103380,7100,7100,7100,7100,1
|
|
20240724,143800,308096280,7100,7100,7100,7100,283
|
|
20240724,143700,306086980,7100,7100,7100,7100,0
|
|
20240724,143600,306086980,7100,7100,7100,7100,226
|
|
20240724,143500,304482380,7100,7100,7100,7100,0
|
|
20240724,143400,304482380,7100,7100,7100,7100,5
|
|
20240724,143300,304446880,7100,7100,7100,7100,0
|
|
20240724,143200,304446880,7100,7090,7100,7090,3172
|
|
20240724,143100,281931200,7090,7100,7100,7090,454
|
|
20240724,143000,278712280,7100,7100,7100,7100,378
|
|
20240724,142900,276028480,7100,7100,7100,7100,0
|
|
20240724,142800,276028480,7100,7100,7100,7100,0
|
|
20240724,142700,276028480,7100,7100,7100,7100,1
|
|
20240724,142600,276021380,7100,7100,7100,7100,0
|
|
20240724,142500,276021380,7100,7100,7100,7100,35
|
|
20240724,142400,275772880,7100,7100,7100,7100,0
|
|
20240724,142300,275772880,7100,7100,7100,7100,66
|
|
20240724,142200,275304280,7100,7100,7100,7100,155
|
|
20240724,142100,274203780,7100,7100,7100,7100,382
|
|
20240724,142000,271491580,7110,7100,7110,7100,6
|
|
20240724,141900,271448970,7110,7110,7110,7110,0
|
|
20240724,141800,271448970,7110,7100,7110,7100,76
|
|
20240724,141700,270909360,7110,7110,7110,7110,0
|
|
20240724,141600,270909360,7110,7110,7110,7110,5
|
|
20240724,141500,270873810,7110,7100,7110,7100,388
|
|
20240724,141400,268118970,7100,7100,7100,7100,576
|
|
20240724,141300,264029370,7100,7100,7100,7100,0
|
|
20240724,141200,264029370,7100,7100,7100,7100,0
|
|
20240724,141100,264029370,7100,7100,7100,7100,0
|
|
20240724,141000,264029370,7100,7100,7100,7100,0
|
|
20240724,140900,264029370,7100,7100,7100,7100,100
|
|
20240724,140800,263319370,7100,7110,7110,7100,329
|
|
20240724,140700,260983440,7110,7110,7110,7110,0
|
|
20240724,140600,260983440,7110,7110,7110,7110,0
|
|
20240724,140500,260983440,7110,7110,7110,7110,22
|
|
20240724,140400,260827020,7120,7130,7130,7110,31
|
|
20240724,140300,260606480,7130,7130,7130,7130,3
|
|
20240724,140200,260585090,7130,7130,7130,7130,0
|
|
20240724,140100,260585090,7130,7130,7130,7130,0
|
|
20240724,140000,260585090,7130,7130,7130,7130,1
|
|
20240724,135900,260577960,7100,7100,7100,7100,0
|
|
20240724,135800,260577960,7100,7100,7100,7100,0
|
|
20240724,135700,260577960,7100,7100,7100,7100,0
|
|
20240724,135600,260577960,7100,7100,7100,7100,808
|
|
20240724,135500,254841160,7100,7100,7100,7100,0
|
|
20240724,135400,254841160,7100,7100,7100,7100,0
|
|
20240724,135300,254841160,7100,7100,7100,7100,0
|
|
20240724,135200,254841160,7100,7100,7100,7100,0
|
|
20240724,135100,254841160,7100,7100,7100,7100,0
|
|
20240724,135000,254841160,7100,7120,7120,7100,10977
|
|
20240724,134900,176776590,7120,7120,7120,7120,0
|
|
20240724,134800,176776590,7120,7120,7120,7120,185
|
|
20240724,134700,175459390,7120,7120,7120,7120,0
|
|
20240724,134600,175459390,7120,7130,7130,7120,3103
|
|
20240724,134500,153359600,7130,7130,7130,7130,506
|
|
20240724,134400,149751820,7130,7130,7130,7130,0
|
|
20240724,134300,149751820,7130,7130,7130,7130,0
|
|
20240724,134200,149751820,7130,7130,7130,7130,1
|
|
20240724,134100,149744690,7130,7130,7130,7130,0
|
|
20240724,134000,149744690,7130,7130,7130,7130,10
|
|
20240724,133900,149673390,7130,7130,7130,7130,0
|
|
20240724,133800,149673390,7130,7130,7130,7130,1
|
|
20240724,133700,149666260,7140,7140,7140,7140,0
|
|
20240724,133600,149666260,7140,7140,7140,7140,0
|
|
20240724,133500,149666260,7140,7140,7140,7140,0
|
|
20240724,133400,149666260,7140,7140,7140,7140,0
|
|
20240724,133300,149666260,7140,7140,7140,7140,0
|
|
20240724,133200,149666260,7140,7140,7140,7140,7
|
|
20240724,133100,149616280,7120,7120,7120,7120,0
|
|
20240724,133000,149616280,7120,7120,7120,7120,0
|
|
20240724,132900,149616280,7120,7120,7120,7120,0
|
|
20240724,132800,149616280,7120,7120,7120,7120,0
|
|
20240724,132700,149616280,7120,7130,7130,7120,2341
|
|
20240724,132600,132934580,7150,7150,7150,7150,0
|
|
20240724,132500,132934580,7150,7150,7150,7150,0
|
|
20240724,132400,132934580,7150,7150,7150,7150,0
|
|
20240724,132300,132934580,7150,7150,7150,7150,0
|
|
20240724,132200,132934580,7150,7150,7150,7150,2
|
|
20240724,132100,132920280,7130,7130,7130,7130,0
|
|
20240724,132000,132920280,7130,7130,7130,7130,0
|
|
20240724,131900,132920280,7130,7130,7130,7130,0
|
|
20240724,131800,132920280,7130,7130,7130,7130,0
|
|
20240724,131700,132920280,7130,7130,7130,7130,294
|
|
20240724,131600,130824060,7140,7140,7140,7140,0
|
|
20240724,131500,130824060,7140,7140,7140,7140,0
|
|
20240724,131400,130824060,7140,7140,7140,7140,0
|
|
20240724,131300,130824060,7140,7140,7140,7140,2
|
|
20240724,131200,130809780,7140,7140,7140,7140,0
|
|
20240724,131100,130809780,7140,7140,7140,7140,0
|
|
20240724,131000,130809780,7140,7140,7140,7140,0
|
|
20240724,130900,130809780,7140,7140,7140,7140,0
|
|
20240724,130800,130809780,7140,7140,7140,7140,0
|
|
20240724,130700,130809780,7140,7140,7140,7140,2
|
|
20240724,130600,130795500,7140,7140,7140,7140,0
|
|
20240724,130500,130795500,7140,7140,7140,7140,0
|
|
20240724,130400,130795500,7140,7140,7140,7140,0
|
|
20240724,130300,130795500,7140,7140,7140,7140,208
|
|
20240724,130200,129310380,7140,7140,7140,7140,0
|
|
20240724,130100,129310380,7140,7140,7140,7140,500
|
|
20240724,130000,125740380,7150,7150,7150,7150,0
|
|
20240724,125900,125740380,7150,7150,7150,7150,43
|
|
20240724,125800,125432930,7160,7160,7160,7160,0
|
|
20240724,125700,125432930,7160,7160,7160,7160,0
|
|
20240724,125600,125432930,7160,7160,7160,7160,0
|
|
20240724,125500,125432930,7160,7160,7160,7160,0
|
|
20240724,125400,125432930,7160,7160,7160,7160,1
|
|
20240724,125300,125425770,7150,7150,7150,7150,0
|
|
20240724,125200,125425770,7150,7150,7150,7150,0
|
|
20240724,125100,125425770,7150,7150,7150,7150,0
|
|
20240724,125000,125425770,7150,7150,7150,7150,0
|
|
20240724,124900,125425770,7150,7150,7150,7150,0
|
|
20240724,124800,125425770,7150,7150,7150,7150,0
|
|
20240724,124700,125425770,7150,7150,7150,7150,12
|
|
20240724,124600,125339970,7160,7160,7160,7160,0
|
|
20240724,124500,125339970,7160,7160,7160,7160,0
|
|
20240724,124400,125339970,7160,7160,7160,7160,0
|
|
20240724,124300,125339970,7160,7160,7160,7160,0
|
|
20240724,124200,125339970,7160,7160,7160,7160,0
|
|
20240724,124100,125339970,7160,7160,7160,7160,0
|
|
20240724,124000,125339970,7160,7160,7160,7160,0
|
|
20240724,123900,125339970,7160,7160,7160,7160,0
|
|
20240724,123800,125339970,7160,7160,7160,7160,0
|
|
20240724,123700,125339970,7160,7160,7160,7160,0
|
|
20240724,123600,125339970,7160,7160,7160,7160,0
|
|
20240724,123500,125339970,7160,7160,7160,7160,0
|
|
20240724,123400,125339970,7160,7160,7160,7160,0
|
|
20240724,123300,125339970,7160,7160,7160,7160,0
|
|
20240724,123200,125339970,7160,7160,7160,7160,1
|
|
20240724,123100,125332810,7150,7150,7150,7150,29
|
|
20240724,123000,125125460,7160,7160,7160,7160,18
|
|
20240724,122900,124996580,7140,7140,7140,7140,0
|
|
20240724,122800,124996580,7140,7140,7140,7140,0
|
|
20240724,122700,124996580,7140,7150,7150,7140,89
|
|
20240724,122600,124360300,7160,7160,7160,7160,1
|
|
20240724,122500,124353140,7160,7160,7160,7160,1
|
|
20240724,122400,124345980,7150,7150,7150,7150,0
|
|
20240724,122300,124345980,7150,7150,7150,7150,0
|
|
20240724,122200,124345980,7150,7150,7150,7150,20
|
|
20240724,122100,124202980,7150,7150,7150,7150,0
|
|
20240724,122000,124202980,7150,7150,7150,7150,0
|
|
20240724,121900,124202980,7150,7150,7150,7150,2
|
|
20240724,121800,124188680,7150,7150,7150,7150,0
|
|
20240724,121700,124188680,7150,7150,7150,7150,0
|
|
20240724,121600,124188680,7150,7150,7150,7150,0
|
|
20240724,121500,124188680,7150,7150,7150,7150,73
|
|
20240724,121400,123666730,7150,7150,7150,7150,0
|
|
20240724,121300,123666730,7150,7150,7150,7150,0
|
|
20240724,121200,123666730,7150,7150,7150,7150,0
|
|
20240724,121100,123666730,7150,7150,7150,7150,3
|
|
20240724,121000,123645280,7150,7150,7150,7150,7
|
|
20240724,120900,123595230,7150,7150,7150,7150,2
|
|
20240724,120800,123580930,7160,7160,7160,7160,0
|
|
20240724,120700,123580930,7160,7160,7160,7160,0
|
|
20240724,120600,123580930,7160,7160,7160,7160,0
|
|
20240724,120500,123580930,7160,7160,7160,7160,0
|
|
20240724,120400,123580930,7160,7160,7160,7160,2
|
|
20240724,120300,123566610,7160,7160,7160,7160,0
|
|
20240724,120200,123566610,7160,7160,7160,7160,0
|
|
20240724,120100,123566610,7160,7160,7160,7160,0
|
|
20240724,120000,123566610,7160,7160,7160,7160,0
|
|
20240724,115900,123566610,7160,7160,7160,7160,0
|
|
20240724,115800,123566610,7160,7160,7160,7160,0
|
|
20240724,115700,123566610,7160,7160,7160,7160,0
|
|
20240724,115600,123566610,7160,7160,7160,7160,0
|
|
20240724,115500,123566610,7160,7160,7160,7160,0
|
|
20240724,115400,123566610,7160,7160,7160,7160,10
|
|
20240724,115300,123495010,7160,7160,7160,7160,0
|
|
20240724,115200,123495010,7160,7160,7160,7160,2
|
|
20240724,115100,123480690,7150,7150,7150,7150,0
|
|
20240724,115000,123480690,7150,7150,7150,7150,0
|
|
20240724,114900,123480690,7150,7150,7150,7150,0
|
|
20240724,114800,123480690,7150,7150,7150,7150,30
|
|
20240724,114700,123266190,7150,7150,7150,7150,0
|
|
20240724,114600,123266190,7150,7150,7150,7150,0
|
|
20240724,114500,123266190,7150,7150,7150,7150,0
|
|
20240724,114400,123266190,7150,7150,7150,7150,0
|
|
20240724,114300,123266190,7150,7150,7150,7150,0
|
|
20240724,114200,123266190,7150,7150,7150,7150,40
|
|
20240724,114100,122980190,7150,7150,7150,7150,0
|
|
20240724,114000,122980190,7150,7150,7150,7150,50
|
|
20240724,113900,122622690,7150,7150,7150,7150,0
|
|
20240724,113800,122622690,7150,7150,7150,7150,30
|
|
20240724,113700,122408190,7150,7150,7150,7150,0
|
|
20240724,113600,122408190,7150,7150,7150,7150,0
|
|
20240724,113500,122408190,7150,7150,7150,7150,0
|
|
20240724,113400,122408190,7150,7150,7150,7150,0
|
|
20240724,113300,122408190,7150,7150,7150,7150,0
|
|
20240724,113200,122408190,7150,7150,7150,7150,0
|
|
20240724,113100,122408190,7150,7150,7150,7150,0
|
|
20240724,113000,122408190,7150,7150,7150,7150,0
|
|
20240724,112900,122408190,7150,7150,7150,7150,0
|
|
20240724,112800,122408190,7150,7150,7150,7150,0
|
|
20240724,112700,122408190,7150,7150,7150,7150,0
|
|
20240724,112600,122408190,7150,7150,7150,7150,0
|
|
20240724,112500,122408190,7150,7150,7150,7150,0
|
|
20240724,112400,122408190,7150,7150,7150,7150,0
|
|
20240724,112300,122408190,7150,7150,7150,7150,0
|
|
20240724,112200,122408190,7150,7150,7150,7150,0
|
|
20240724,112100,122408190,7150,7150,7150,7150,0
|
|
20240724,112000,122408190,7150,7150,7150,7150,0
|
|
20240724,111900,122408190,7150,7150,7150,7150,0
|
|
20240724,111800,122408190,7150,7150,7150,7150,0
|
|
20240724,111700,122408190,7150,7150,7150,7150,0
|
|
20240724,111600,122408190,7150,7150,7150,7150,1600
|
|
20240724,111500,110968190,7150,7150,7150,7150,1
|
|
20240724,111400,110961040,7150,7150,7150,7150,0
|
|
20240724,111300,110961040,7150,7150,7150,7150,0
|
|
20240724,111200,110961040,7150,7150,7150,7150,1
|
|
20240724,111100,110953890,7150,7150,7150,7150,0
|
|
20240724,111000,110953890,7150,7150,7150,7150,972
|
|
20240724,110900,104004090,7150,7150,7150,7150,0
|
|
20240724,110800,104004090,7150,7150,7150,7150,0
|
|
20240724,110700,104004090,7150,7150,7150,7150,7
|
|
20240724,110600,103954040,7150,7150,7150,7150,0
|
|
20240724,110500,103954040,7150,7150,7150,7150,20
|
|
20240724,110400,103811040,7160,7160,7160,7160,0
|
|
20240724,110300,103811040,7160,7160,7160,7160,0
|
|
20240724,110200,103811040,7160,7160,7160,7160,21
|
|
20240724,110100,103660680,7160,7160,7160,7160,0
|
|
20240724,110000,103660680,7160,7160,7160,7160,0
|
|
20240724,105900,103660680,7160,7160,7160,7160,0
|
|
20240724,105800,103660680,7160,7160,7160,7160,6
|
|
20240724,105700,103617720,7160,7160,7160,7160,0
|
|
20240724,105600,103617720,7160,7160,7160,7160,0
|
|
20240724,105500,103617720,7160,7160,7160,7160,221
|
|
20240724,105400,102035360,7170,7170,7170,7170,1
|
|
20240724,105300,102028190,7160,7160,7160,7160,0
|
|
20240724,105200,102028190,7160,7160,7160,7160,30
|
|
20240724,105100,101813390,7160,7160,7160,7160,0
|
|
20240724,105000,101813390,7160,7160,7160,7160,0
|
|
20240724,104900,101813390,7160,7160,7160,7160,18
|
|
20240724,104800,101684510,7170,7170,7170,7170,1
|
|
20240724,104700,101677340,7160,7160,7160,7160,0
|
|
20240724,104600,101677340,7160,7160,7160,7160,0
|
|
20240724,104500,101677340,7160,7160,7160,7160,0
|
|
20240724,104400,101677340,7160,7160,7160,7160,0
|
|
20240724,104300,101677340,7160,7160,7160,7160,57
|
|
20240724,104200,101269220,7160,7160,7160,7160,0
|
|
20240724,104100,101269220,7160,7160,7160,7160,100
|
|
20240724,104000,100553220,7160,7160,7160,7160,0
|
|
20240724,103900,100553220,7160,7160,7160,7160,0
|
|
20240724,103800,100553220,7160,7160,7160,7160,0
|
|
20240724,103700,100553220,7160,7160,7160,7160,580
|
|
20240724,103600,96400420,7160,7160,7160,7160,0
|
|
20240724,103500,96400420,7160,7160,7160,7160,0
|
|
20240724,103400,96400420,7160,7160,7160,7160,0
|
|
20240724,103300,96400420,7160,7160,7160,7160,1
|
|
20240724,103200,96393260,7160,7160,7160,7160,0
|
|
20240724,103100,96393260,7160,7160,7160,7160,163
|
|
20240724,103000,95226180,7160,7160,7160,7160,1
|
|
20240724,102900,95219020,7150,7150,7150,7150,0
|
|
20240724,102800,95219020,7150,7150,7150,7150,50
|
|
20240724,102700,94861520,7160,7160,7160,7160,0
|
|
20240724,102600,94861520,7160,7160,7160,7160,0
|
|
20240724,102500,94861520,7160,7160,7160,7160,0
|
|
20240724,102400,94861520,7160,7160,7160,7160,0
|
|
20240724,102300,94861520,7160,7160,7160,7160,257
|
|
20240724,102200,93021400,7170,7180,7180,7170,979
|
|
20240724,102100,85998380,7180,7180,7180,7180,20
|
|
20240724,102000,85854780,7180,7180,7180,7180,0
|
|
20240724,101900,85854780,7180,7180,7180,7180,0
|
|
20240724,101800,85854780,7180,7180,7180,7180,1
|
|
20240724,101700,85847600,7180,7180,7180,7180,48
|
|
20240724,101600,85502960,7190,7190,7190,7190,2
|
|
20240724,101500,85488580,7180,7180,7180,7180,50
|
|
20240724,101400,85129580,7180,7180,7180,7180,26
|
|
20240724,101300,84942900,7180,7180,7180,7180,3
|
|
20240724,101200,84921360,7180,7180,7180,7180,0
|
|
20240724,101100,84921360,7180,7180,7180,7180,0
|
|
20240724,101000,84921360,7180,7180,7180,7180,2
|
|
20240724,100900,84907000,7180,7180,7180,7180,51
|
|
20240724,100800,84540820,7180,7180,7180,7180,6
|
|
20240724,100700,84497740,7180,7180,7180,7180,7
|
|
20240724,100600,84447480,7180,7180,7180,7180,6
|
|
20240724,100500,84404400,7180,7180,7180,7180,101
|
|
20240724,100400,83679220,7180,7180,7180,7180,11
|
|
20240724,100300,83600240,7180,7180,7180,7180,0
|
|
20240724,100200,83600240,7180,7180,7180,7180,55
|
|
20240724,100100,83205340,7180,7180,7180,7180,1
|
|
20240724,100000,83198160,7180,7180,7180,7180,9
|
|
20240724,095900,83133540,7160,7180,7180,7160,207
|
|
20240724,095800,81651280,7180,7180,7180,7180,1
|
|
20240724,095700,81644100,7180,7180,7180,7180,5
|
|
20240724,095600,81608200,7180,7180,7180,7180,55
|
|
20240724,095500,81213300,7180,7180,7180,7180,3
|
|
20240724,095400,81191760,7180,7180,7180,7180,300
|
|
20240724,095300,79037760,7140,7140,7140,7140,0
|
|
20240724,095200,79037760,7140,7140,7140,7140,0
|
|
20240724,095100,79037760,7140,7140,7140,7140,0
|
|
20240724,095000,79037760,7140,7140,7140,7140,0
|
|
20240724,094900,79037760,7140,7140,7140,7140,0
|
|
20240724,094800,79037760,7140,7140,7140,7140,1
|
|
20240724,094700,79030620,7140,7140,7140,7140,0
|
|
20240724,094600,79030620,7140,7140,7140,7140,100
|
|
20240724,094500,78316620,7140,7140,7140,7140,0
|
|
20240724,094400,78316620,7140,7180,7180,7140,1001
|
|
20240724,094300,71168680,7190,7190,7190,7190,0
|
|
20240724,094200,71168680,7190,7190,7190,7190,1
|
|
20240724,094100,71161490,7180,7170,7180,7170,602
|
|
20240724,094000,66839160,7170,7180,7180,7170,121
|
|
20240724,093900,65970520,7170,7170,7170,7170,307
|
|
20240724,093800,63769330,7170,7150,7170,7150,9
|
|
20240724,093700,63704880,7150,7150,7150,7150,5
|
|
20240724,093600,63669130,7150,7140,7150,7140,220
|
|
20240724,093500,62098320,7140,7140,7140,7140,55
|
|
20240724,093400,61705620,7140,7140,7140,7140,174
|
|
20240724,093300,60463260,7140,7140,7140,7130,320
|
|
20240724,093200,58178470,7140,7140,7140,7140,8
|
|
20240724,093100,58121350,7140,7130,7140,7130,80
|
|
20240724,093000,57550910,7130,7110,7130,7110,16
|
|
20240724,092900,57437050,7130,7130,7130,7130,0
|
|
20240724,092800,57437050,7130,7130,7130,7130,19
|
|
20240724,092700,57301580,7140,7140,7140,7140,0
|
|
20240724,092600,57301580,7140,7130,7140,7130,20
|
|
20240724,092500,57158960,7140,7130,7140,7130,282
|
|
20240724,092400,55145500,7130,7130,7130,7130,0
|
|
20240724,092300,55145500,7130,7130,7130,7130,119
|
|
20240724,092200,54297030,7090,7110,7130,7090,2495
|
|
20240724,092100,36544520,7090,7090,7090,7090,0
|
|
20240724,092000,36544520,7090,7090,7090,7090,0
|
|
20240724,091900,36544520,7090,7090,7090,7090,0
|
|
20240724,091800,36544520,7090,7090,7090,7090,1
|
|
20240724,091700,36537430,7080,7090,7090,7080,47
|
|
20240724,091600,36204600,7110,7110,7110,7100,24
|
|
20240724,091500,36033970,7110,7110,7110,7110,283
|
|
20240724,091400,34021840,7120,7120,7120,7120,0
|
|
20240724,091300,34021840,7120,7110,7120,7070,3014
|
|
20240724,091200,12687640,7110,7120,7120,7110,700
|
|
20240724,091100,7710250,7150,7150,7150,7150,1
|
|
20240724,091000,7703100,7120,7120,7120,7120,38
|
|
20240724,090900,7432540,7130,7130,7130,7130,38
|
|
20240724,090800,7161600,7130,7130,7130,7130,0
|
|
20240724,090700,7161600,7130,7130,7130,7130,500
|
|
20240724,090600,3596600,7120,7120,7120,7120,0
|
|
20240724,090500,3596600,7120,7120,7120,7120,6
|
|
20240724,090400,3553880,7130,7130,7130,7130,10
|
|
20240724,090300,3482580,7130,7130,7130,7130,401
|
|
20240724,090200,623450,7170,7170,7170,7170,0
|
|
20240724,090100,623450,7170,7140,7170,7140,36
|
|
20240724,090000,365670,7170,7170,7170,7170,51
|