579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183600,554296390,10030,10030,10030,10030,1487
|
|
20240724,183500,554296390,10030,10030,10030,10030,0
|
|
20240724,183400,554296390,10030,10030,10030,10030,0
|
|
20240724,183300,554296390,10030,10030,10030,10030,0
|
|
20240724,183200,554296390,10030,10030,10030,10030,0
|
|
20240724,183100,554296390,10030,10030,10030,10030,0
|
|
20240724,183000,554296390,10030,10030,10030,10030,0
|
|
20240724,182900,554296390,10030,10030,10030,10030,0
|
|
20240724,182800,554296390,10030,10030,10030,10030,0
|
|
20240724,182700,554296390,10030,10030,10030,10030,0
|
|
20240724,182600,554296390,10030,10030,10030,10030,0
|
|
20240724,182500,554296390,10030,10030,10030,10030,0
|
|
20240724,182400,554296390,10030,10030,10030,10030,0
|
|
20240724,182300,554296390,10030,10030,10030,10030,0
|
|
20240724,182200,554296390,10030,10030,10030,10030,0
|
|
20240724,182100,554296390,10030,10030,10030,10030,0
|
|
20240724,182000,554296390,10030,10030,10030,10030,0
|
|
20240724,181900,554296390,10030,10030,10030,10030,0
|
|
20240724,181800,554296390,10030,10030,10030,10030,0
|
|
20240724,181700,554296390,10030,10030,10030,10030,0
|
|
20240724,181600,554296390,10030,10030,10030,10030,0
|
|
20240724,181500,554296390,10030,10030,10030,10030,0
|
|
20240724,181400,554296390,10030,10030,10030,10030,0
|
|
20240724,181300,554296390,10030,10030,10030,10030,0
|
|
20240724,181200,554296390,10030,10030,10030,10030,0
|
|
20240724,181100,554296390,10030,10030,10030,10030,0
|
|
20240724,181000,554296390,10030,10030,10030,10030,0
|
|
20240724,180900,554296390,10030,10030,10030,10030,0
|
|
20240724,180800,554296390,10030,10030,10030,10030,0
|
|
20240724,180700,554296390,10030,10030,10030,10030,0
|
|
20240724,180600,554296390,10030,10030,10030,10030,1487
|
|
20240724,180500,554296390,10030,10030,10030,10030,0
|
|
20240724,180400,554296390,10030,10030,10030,10030,0
|
|
20240724,180300,554296390,10030,10030,10030,10030,0
|
|
20240724,180200,554296390,10030,10030,10030,10030,0
|
|
20240724,180100,554296390,10030,10030,10030,10030,0
|
|
20240724,180000,554296390,10030,10030,10030,10030,0
|
|
20240724,175900,554296390,10030,10030,10030,10030,0
|
|
20240724,175800,554296390,10030,10030,10030,10030,0
|
|
20240724,175700,554296390,10030,10030,10030,10030,0
|
|
20240724,175600,554296390,10030,10030,10030,10030,0
|
|
20240724,175500,554296390,10030,10030,10030,10030,0
|
|
20240724,175400,554296390,10030,10030,10030,10030,0
|
|
20240724,175300,554296390,10030,10030,10030,10030,0
|
|
20240724,175200,554296390,10030,10030,10030,10030,0
|
|
20240724,175100,554296390,10030,10030,10030,10030,0
|
|
20240724,175000,554296390,10030,10030,10030,10030,0
|
|
20240724,174900,554296390,10030,10030,10030,10030,0
|
|
20240724,174800,554296390,10030,10030,10030,10030,0
|
|
20240724,174700,554296390,10030,10030,10030,10030,0
|
|
20240724,174600,554296390,10030,10030,10030,10030,0
|
|
20240724,174500,554296390,10030,10030,10030,10030,0
|
|
20240724,174400,554296390,10030,10030,10030,10030,0
|
|
20240724,174300,554296390,10030,10030,10030,10030,0
|
|
20240724,174200,554296390,10030,10030,10030,10030,0
|
|
20240724,174100,554296390,10030,10030,10030,10030,0
|
|
20240724,174000,554296390,10030,10030,10030,10030,0
|
|
20240724,173900,554296390,10030,10030,10030,10030,0
|
|
20240724,173800,554296390,10030,10030,10030,10030,0
|
|
20240724,173700,554296390,10030,10030,10030,10030,0
|
|
20240724,173600,554296390,10030,10030,10030,10030,1487
|
|
20240724,173500,554296390,10030,10030,10030,10030,0
|
|
20240724,173400,554296390,10030,10030,10030,10030,0
|
|
20240724,173300,554296390,10030,10030,10030,10030,0
|
|
20240724,173200,554296390,10030,10030,10030,10030,0
|
|
20240724,173100,554296390,10030,10030,10030,10030,0
|
|
20240724,173000,554296390,10030,10030,10030,10030,0
|
|
20240724,172900,554296390,10030,10030,10030,10030,0
|
|
20240724,172800,554296390,10030,10030,10030,10030,0
|
|
20240724,172700,554296390,10030,10030,10030,10030,0
|
|
20240724,172600,554296390,10030,10030,10030,10030,0
|
|
20240724,172500,554296390,10030,10030,10030,10030,0
|
|
20240724,172400,554296390,10030,10030,10030,10030,0
|
|
20240724,172300,554296390,10030,10030,10030,10030,0
|
|
20240724,172200,554296390,10030,10030,10030,10030,0
|
|
20240724,172100,554296390,10030,10030,10030,10030,0
|
|
20240724,172000,554296390,10030,10030,10030,10030,0
|
|
20240724,171900,554296390,10030,10030,10030,10030,0
|
|
20240724,171800,554296390,10030,10030,10030,10030,0
|
|
20240724,171700,554296390,10030,10030,10030,10030,0
|
|
20240724,171600,554296390,10030,10030,10030,10030,0
|
|
20240724,171500,554296390,10030,10030,10030,10030,0
|
|
20240724,171400,554296390,10030,10030,10030,10030,0
|
|
20240724,171300,554296390,10030,10030,10030,10030,0
|
|
20240724,171200,554296390,10030,10030,10030,10030,0
|
|
20240724,171100,554296390,10030,10030,10030,10030,0
|
|
20240724,171000,554296390,10030,10030,10030,10030,0
|
|
20240724,170900,554296390,10030,10030,10030,10030,0
|
|
20240724,170800,554296390,10030,10030,10030,10030,0
|
|
20240724,170700,554296390,10030,10030,10030,10030,0
|
|
20240724,170600,554296390,10030,10030,10030,10030,1487
|
|
20240724,170500,554296390,10030,10030,10030,10030,0
|
|
20240724,170400,554296390,10030,10030,10030,10030,0
|
|
20240724,170300,554296390,10030,10030,10030,10030,0
|
|
20240724,170200,554296390,10030,10030,10030,10030,0
|
|
20240724,170100,554296390,10030,10030,10030,10030,0
|
|
20240724,170000,554296390,10030,10030,10030,10030,0
|
|
20240724,165900,554296390,10030,10030,10030,10030,0
|
|
20240724,165800,554296390,10030,10030,10030,10030,0
|
|
20240724,165700,554296390,10030,10030,10030,10030,0
|
|
20240724,165600,554296390,10030,10030,10030,10030,0
|
|
20240724,165500,554296390,10030,10030,10030,10030,0
|
|
20240724,165400,554296390,10030,10030,10030,10030,0
|
|
20240724,165300,554296390,10030,10030,10030,10030,0
|
|
20240724,165200,554296390,10030,10030,10030,10030,0
|
|
20240724,165100,554296390,10030,10030,10030,10030,0
|
|
20240724,165000,554296390,10030,10030,10030,10030,0
|
|
20240724,164900,554296390,10030,10030,10030,10030,0
|
|
20240724,164800,554296390,10030,10030,10030,10030,0
|
|
20240724,164700,554296390,10030,10030,10030,10030,0
|
|
20240724,164600,554296390,10030,10030,10030,10030,0
|
|
20240724,164500,554296390,10030,10030,10030,10030,0
|
|
20240724,164400,554296390,10030,10030,10030,10030,0
|
|
20240724,164300,554296390,10030,10030,10030,10030,0
|
|
20240724,164200,554296390,10030,10030,10030,10030,0
|
|
20240724,164100,554296390,10030,10030,10030,10030,0
|
|
20240724,164000,554296390,10030,10030,10030,10030,0
|
|
20240724,163900,554296390,10030,10030,10030,10030,0
|
|
20240724,163800,554296390,10030,10030,10030,10030,0
|
|
20240724,163700,554296390,10030,10030,10030,10030,0
|
|
20240724,163600,554296390,10030,10030,10030,10030,1487
|
|
20240724,163500,554296390,10030,10030,10030,10030,0
|
|
20240724,163400,554296390,10030,10030,10030,10030,0
|
|
20240724,163300,554296390,10030,10030,10030,10030,0
|
|
20240724,163200,554296390,10030,10030,10030,10030,0
|
|
20240724,163100,554296390,10030,10030,10030,10030,0
|
|
20240724,163000,554296390,10030,10030,10030,10030,0
|
|
20240724,162900,554296390,10030,10030,10030,10030,0
|
|
20240724,162800,554296390,10030,10030,10030,10030,0
|
|
20240724,162700,554296390,10030,10030,10030,10030,0
|
|
20240724,162600,554296390,10030,10030,10030,10030,0
|
|
20240724,162500,554296390,10030,10030,10030,10030,0
|
|
20240724,162400,554296390,10030,10030,10030,10030,0
|
|
20240724,162300,554296390,10030,10030,10030,10030,0
|
|
20240724,162200,554296390,10030,10030,10030,10030,0
|
|
20240724,162100,554296390,10030,10030,10030,10030,0
|
|
20240724,162000,554296390,10030,10030,10030,10030,0
|
|
20240724,161900,554296390,10030,10030,10030,10030,0
|
|
20240724,161800,554296390,10030,10030,10030,10030,0
|
|
20240724,161700,554296390,10030,10030,10030,10030,0
|
|
20240724,161600,554296390,10030,10030,10030,10030,0
|
|
20240724,161500,554296390,10030,10030,10030,10030,0
|
|
20240724,161400,554296390,10030,10030,10030,10030,0
|
|
20240724,161300,554296390,10030,10030,10030,10030,0
|
|
20240724,161200,554296390,10030,10030,10030,10030,0
|
|
20240724,161100,554296390,10030,10030,10030,10030,0
|
|
20240724,161000,554296390,10030,10030,10030,10030,0
|
|
20240724,160900,554296390,10030,10030,10030,10030,0
|
|
20240724,160800,554296390,10030,10030,10030,10030,0
|
|
20240724,160700,554296390,10030,10030,10030,10030,0
|
|
20240724,160600,554296390,10030,10030,10030,10030,1487
|
|
20240724,160500,554296390,10030,10030,10030,10030,0
|
|
20240724,160400,554296390,10030,10030,10030,10030,0
|
|
20240724,160300,554296390,10030,10030,10030,10030,0
|
|
20240724,160200,554296390,10030,10030,10030,10030,0
|
|
20240724,160100,554296390,10030,10030,10030,10030,0
|
|
20240724,160000,554296390,10030,10030,10030,10030,0
|
|
20240724,155900,554296390,10030,10030,10030,10030,0
|
|
20240724,155800,554296390,10030,10030,10030,10030,0
|
|
20240724,155700,554296390,10030,10030,10030,10030,0
|
|
20240724,155600,554296390,10030,10030,10030,10030,0
|
|
20240724,155500,554296390,10030,10030,10030,10030,0
|
|
20240724,155400,554296390,10030,10030,10030,10030,0
|
|
20240724,155300,554296390,10030,10030,10030,10030,0
|
|
20240724,155200,554296390,10030,10030,10030,10030,0
|
|
20240724,155100,554296390,10030,10030,10030,10030,0
|
|
20240724,155000,554296390,10030,10030,10030,10030,0
|
|
20240724,154900,554296390,10030,10030,10030,10030,0
|
|
20240724,154800,554296390,10030,10030,10030,10030,0
|
|
20240724,154700,554296390,10030,10030,10030,10030,0
|
|
20240724,154600,554296390,10030,10030,10030,10030,0
|
|
20240724,154500,554296390,10030,10030,10030,10030,0
|
|
20240724,154400,554296390,10030,10030,10030,10030,0
|
|
20240724,154300,554296390,10030,10030,10030,10030,0
|
|
20240724,154200,554296390,10030,10030,10030,10030,0
|
|
20240724,154100,554296390,10030,10030,10030,10030,0
|
|
20240724,154000,554296390,10030,10030,10030,10030,0
|
|
20240724,153900,554296390,10030,10030,10030,10030,0
|
|
20240724,153800,554296390,10030,10030,10030,10030,0
|
|
20240724,153700,554296390,10030,10030,10030,10030,0
|
|
20240724,153600,554296390,10030,10030,10030,10030,1487
|
|
20240724,153500,554296390,10030,10030,10030,10030,0
|
|
20240724,153400,554296390,10030,10030,10030,10030,0
|
|
20240724,153300,554296390,10030,10030,10030,10030,0
|
|
20240724,153200,554296390,10030,10030,10030,10030,0
|
|
20240724,153100,554296390,10030,10030,10030,10030,0
|
|
20240724,153000,554296390,10030,10030,10030,10030,1487
|
|
20240724,152900,539381780,10030,10030,10030,10030,0
|
|
20240724,152800,539381780,10030,10030,10030,10030,0
|
|
20240724,152700,539381780,10030,10030,10030,10030,0
|
|
20240724,152600,539381780,10030,10030,10030,10030,0
|
|
20240724,152500,539381780,10030,10030,10030,10030,0
|
|
20240724,152400,539381780,10030,10030,10030,10030,0
|
|
20240724,152300,539381780,10030,10030,10030,10030,0
|
|
20240724,152200,539381780,10030,10030,10030,10030,0
|
|
20240724,152100,539381780,10030,10030,10030,10030,0
|
|
20240724,152000,539381780,10030,10030,10030,10030,0
|
|
20240724,151900,539381780,10030,10030,10030,10020,850
|
|
20240724,151800,530860880,10020,10020,10030,10020,563
|
|
20240724,151700,525219600,10010,10010,10020,10010,446
|
|
20240724,151600,520753540,10010,10010,10020,10010,7
|
|
20240724,151500,520683430,10020,10020,10020,10020,50
|
|
20240724,151400,520182430,10020,10020,10020,10020,1
|
|
20240724,151300,520172410,10030,10020,10030,10020,9
|
|
20240724,151200,520082150,10010,10020,10020,10010,301
|
|
20240724,151100,517067110,10020,10010,10020,10010,8
|
|
20240724,151000,516986970,10010,10010,10010,10010,1073
|
|
20240724,150900,506246240,10010,10010,10020,10010,1010
|
|
20240724,150800,496133040,10010,10020,10020,10010,60
|
|
20240724,150700,495532340,10010,10020,10020,10010,578
|
|
20240724,150600,489741780,10020,10020,10020,10020,272
|
|
20240724,150500,487016340,10020,10010,10020,10010,386
|
|
20240724,150400,483151150,10010,10020,10030,10010,3713
|
|
20240724,150300,445981580,10030,10030,10030,10020,131
|
|
20240724,150200,444668890,10020,10030,10030,10010,1819
|
|
20240724,150100,426442440,10030,10030,10030,10030,1022
|
|
20240724,150000,416191780,10030,10030,10030,10020,409
|
|
20240724,145900,412090490,10020,10030,10030,10020,874
|
|
20240724,145800,403329500,10030,10030,10030,10030,216
|
|
20240724,145700,401163020,10030,10030,10030,10030,788
|
|
20240724,145600,393259380,10030,10030,10030,10030,657
|
|
20240724,145500,386669670,10030,10030,10030,10030,47
|
|
20240724,145400,386198260,10030,10030,10030,10030,365
|
|
20240724,145300,382537310,10020,10030,10030,10020,702
|
|
20240724,145200,375496260,10030,10060,10060,10030,5552
|
|
20240724,145100,319751730,10070,10070,10070,10070,1240
|
|
20240724,145000,307264930,10070,10070,10070,10070,0
|
|
20240724,144900,307264930,10070,10080,10080,10070,176
|
|
20240724,144800,305491610,10080,10080,10080,10080,0
|
|
20240724,144700,305491610,10080,10080,10080,10080,0
|
|
20240724,144600,305491610,10080,10080,10080,10080,29
|
|
20240724,144500,305199290,10070,10070,10070,10070,50
|
|
20240724,144400,304695790,10070,10070,10070,10070,30
|
|
20240724,144300,304393690,10070,10070,10070,10070,9
|
|
20240724,144200,304303060,10070,10070,10070,10070,300
|
|
20240724,144100,301282060,10070,10070,10070,10070,90
|
|
20240724,144000,300375760,10070,10070,10070,10070,190
|
|
20240724,143900,298462460,10080,10070,10080,10070,21
|
|
20240724,143800,298250980,10080,10090,10090,10080,500
|
|
20240724,143700,293209980,10090,10090,10090,10090,0
|
|
20240724,143600,293209980,10090,10090,10090,10090,0
|
|
20240724,143500,293209980,10090,10090,10090,10090,0
|
|
20240724,143400,293209980,10090,10090,10090,10090,0
|
|
20240724,143300,293209980,10090,10090,10090,10090,0
|
|
20240724,143200,293209980,10090,10090,10090,10090,552
|
|
20240724,143100,287640300,10090,10090,10090,10090,3
|
|
20240724,143000,287610030,10080,10080,10080,10080,100
|
|
20240724,142900,286602030,10090,10090,10090,10090,0
|
|
20240724,142800,286602030,10090,10090,10090,10090,16
|
|
20240724,142700,286440590,10090,10090,10090,10090,0
|
|
20240724,142600,286440590,10090,10090,10090,10090,4
|
|
20240724,142500,286400230,10090,10090,10090,10090,0
|
|
20240724,142400,286400230,10090,10090,10090,10090,1
|
|
20240724,142300,286390140,10080,10080,10080,10080,87
|
|
20240724,142200,285513180,10080,10080,10080,10080,0
|
|
20240724,142100,285513180,10080,10080,10080,10080,0
|
|
20240724,142000,285513180,10080,10080,10080,10080,0
|
|
20240724,141900,285513180,10080,10080,10080,10080,50
|
|
20240724,141800,285009180,10080,10080,10080,10080,30
|
|
20240724,141700,284706780,10070,10070,10070,10070,50
|
|
20240724,141600,284203280,10080,10080,10080,10080,11
|
|
20240724,141500,284092400,10080,10080,10080,10080,12
|
|
20240724,141400,283971440,10080,10080,10080,10080,10
|
|
20240724,141300,283870640,10080,10080,10080,10070,74
|
|
20240724,141200,283125440,10080,10080,10080,10080,151
|
|
20240724,141100,281603360,10070,10080,10080,10070,200
|
|
20240724,141000,279589350,10070,10070,10070,10070,1
|
|
20240724,140900,279579280,10080,10080,10080,10080,10
|
|
20240724,140800,279478480,10090,10090,10090,10090,0
|
|
20240724,140700,279478480,10090,10080,10090,10080,113
|
|
20240724,140600,278338420,10080,10080,10080,10080,0
|
|
20240724,140500,278338420,10080,10080,10080,10080,100
|
|
20240724,140400,277330420,10070,10070,10070,10070,0
|
|
20240724,140300,277330420,10070,10070,10070,10070,0
|
|
20240724,140200,277330420,10070,10070,10070,10070,500
|
|
20240724,140100,272295420,10070,10070,10070,10070,0
|
|
20240724,140000,272295420,10070,10080,10080,10070,72
|
|
20240724,135900,271570350,10070,10070,10070,10070,1
|
|
20240724,135800,271560280,10070,10070,10070,10070,20
|
|
20240724,135700,271358880,10070,10070,10070,10070,12
|
|
20240724,135600,271238040,10060,10060,10060,10060,0
|
|
20240724,135500,271238040,10060,10060,10060,10060,175
|
|
20240724,135400,269477540,10060,10060,10060,10060,121
|
|
20240724,135300,268260280,10060,10080,10080,10060,1236
|
|
20240724,135200,255825820,10080,10080,10080,10080,1
|
|
20240724,135100,255815740,10070,10060,10080,10060,762
|
|
20240724,135000,248147950,10070,10070,10080,10070,801
|
|
20240724,134900,240081860,10070,10090,10090,10070,1865
|
|
20240724,134800,221289680,10090,10090,10090,10090,353
|
|
20240724,134700,217727910,10100,10090,10100,10090,43
|
|
20240724,134600,217293940,10090,10090,10090,10090,140
|
|
20240724,134500,215881340,10090,10090,10090,10090,310
|
|
20240724,134400,212753440,10100,10100,10100,10100,0
|
|
20240724,134300,212753440,10100,10100,10100,10100,0
|
|
20240724,134200,212753440,10100,10100,10100,10100,100
|
|
20240724,134100,211743440,10100,10100,10100,10100,0
|
|
20240724,134000,211743440,10100,10100,10100,10100,445
|
|
20240724,133900,207248940,10100,10100,10100,10100,220
|
|
20240724,133800,205026940,10100,10100,10100,10100,9
|
|
20240724,133700,204936040,10120,10120,10120,10120,0
|
|
20240724,133600,204936040,10120,10120,10120,10120,0
|
|
20240724,133500,204936040,10120,10120,10120,10120,0
|
|
20240724,133400,204936040,10120,10120,10120,10120,0
|
|
20240724,133300,204936040,10120,10120,10120,10120,2
|
|
20240724,133200,204915800,10130,10130,10130,10130,0
|
|
20240724,133100,204915800,10130,10120,10130,10120,177
|
|
20240724,133000,203124550,10120,10120,10120,10120,5
|
|
20240724,132900,203073950,10130,10130,10130,10130,1
|
|
20240724,132800,203063820,10120,10110,10120,10110,104
|
|
20240724,132700,202012340,10110,10110,10110,10110,15
|
|
20240724,132600,201860690,10110,10110,10110,10110,0
|
|
20240724,132500,201860690,10110,10100,10120,10100,115
|
|
20240724,132400,200698970,10110,10110,10110,10110,6
|
|
20240724,132300,200638310,10110,10110,10110,10110,884
|
|
20240724,132200,191701070,10120,10120,10120,10120,0
|
|
20240724,132100,191701070,10120,10120,10120,10120,1
|
|
20240724,132000,191690950,10120,10120,10120,10120,589
|
|
20240724,131900,185730270,10120,10120,10120,10120,0
|
|
20240724,131800,185730270,10120,10120,10120,10120,0
|
|
20240724,131700,185730270,10120,10120,10120,10120,0
|
|
20240724,131600,185730270,10120,10120,10120,10120,0
|
|
20240724,131500,185730270,10120,10120,10120,10120,103
|
|
20240724,131400,184687910,10130,10130,10130,10130,0
|
|
20240724,131300,184687910,10130,10130,10130,10130,0
|
|
20240724,131200,184687910,10130,10130,10130,10130,0
|
|
20240724,131100,184687910,10130,10130,10130,10130,0
|
|
20240724,131000,184687910,10130,10130,10130,10130,0
|
|
20240724,130900,184687910,10130,10130,10130,10130,0
|
|
20240724,130800,184687910,10130,10130,10130,10130,29
|
|
20240724,130700,184394140,10120,10120,10120,10120,0
|
|
20240724,130600,184394140,10120,10120,10120,10120,0
|
|
20240724,130500,184394140,10120,10120,10120,10120,10
|
|
20240724,130400,184292940,10110,10110,10110,10110,20
|
|
20240724,130300,184090740,10130,10130,10130,10130,1
|
|
20240724,130200,184080610,10110,10110,10110,10110,0
|
|
20240724,130100,184080610,10110,10110,10110,10110,0
|
|
20240724,130000,184080610,10110,10110,10110,10110,0
|
|
20240724,125900,184080610,10110,10110,10110,10110,0
|
|
20240724,125800,184080610,10110,10110,10110,10110,50
|
|
20240724,125700,183575110,10130,10130,10130,10130,3
|
|
20240724,125600,183544720,10130,10130,10130,10130,0
|
|
20240724,125500,183544720,10130,10130,10130,10130,196
|
|
20240724,125400,181559240,10110,10110,10110,10110,0
|
|
20240724,125300,181559240,10110,10110,10110,10110,10
|
|
20240724,125200,181458140,10130,10130,10130,10130,0
|
|
20240724,125100,181458140,10130,10130,10130,10130,0
|
|
20240724,125000,181458140,10130,10130,10130,10130,0
|
|
20240724,124900,181458140,10130,10130,10130,10130,0
|
|
20240724,124800,181458140,10130,10130,10130,10130,0
|
|
20240724,124700,181458140,10130,10130,10130,10130,0
|
|
20240724,124600,181458140,10130,10130,10130,10130,0
|
|
20240724,124500,181458140,10130,10130,10130,10130,1
|
|
20240724,124400,181448010,10120,10110,10120,10110,1223
|
|
20240724,124300,169078480,10110,10110,10110,10110,196
|
|
20240724,124200,167096920,10120,10120,10120,10120,0
|
|
20240724,124100,167096920,10120,10120,10120,10120,0
|
|
20240724,124000,167096920,10120,10120,10120,10120,500
|
|
20240724,123900,162036920,10120,10120,10120,10120,31
|
|
20240724,123800,161723200,10120,10120,10120,10120,0
|
|
20240724,123700,161723200,10120,10120,10120,10120,11
|
|
20240724,123600,161611880,10110,10110,10110,10110,10
|
|
20240724,123500,161510780,10110,10110,10110,10110,0
|
|
20240724,123400,161510780,10110,10110,10110,10110,10
|
|
20240724,123300,161409680,10120,10120,10120,10120,0
|
|
20240724,123200,161409680,10120,10120,10120,10120,1
|
|
20240724,123100,161399560,10120,10120,10120,10120,200
|
|
20240724,123000,159375560,10120,10120,10120,10120,0
|
|
20240724,122900,159375560,10120,10120,10120,10120,1
|
|
20240724,122800,159365440,10120,10120,10120,10120,0
|
|
20240724,122700,159365440,10120,10120,10120,10120,0
|
|
20240724,122600,159365440,10120,10120,10120,10120,8
|
|
20240724,122500,159284480,10120,10120,10120,10120,0
|
|
20240724,122400,159284480,10120,10120,10120,10120,0
|
|
20240724,122300,159284480,10120,10120,10120,10120,0
|
|
20240724,122200,159284480,10120,10120,10120,10120,0
|
|
20240724,122100,159284480,10120,10120,10120,10120,49
|
|
20240724,122000,158788600,10120,10120,10120,10120,2
|
|
20240724,121900,158768360,10120,10110,10120,10110,93
|
|
20240724,121800,157827640,10120,10120,10120,10120,0
|
|
20240724,121700,157827640,10120,10120,10120,10120,0
|
|
20240724,121600,157827640,10120,10120,10120,10120,0
|
|
20240724,121500,157827640,10120,10120,10120,10120,0
|
|
20240724,121400,157827640,10120,10120,10120,10120,0
|
|
20240724,121300,157827640,10120,10120,10120,10120,0
|
|
20240724,121200,157827640,10120,10120,10120,10120,0
|
|
20240724,121100,157827640,10120,10120,10120,10120,0
|
|
20240724,121000,157827640,10120,10120,10120,10120,10
|
|
20240724,120900,157726440,10110,10110,10110,10110,254
|
|
20240724,120800,155158500,10110,10110,10110,10110,298
|
|
20240724,120700,152145720,10120,10120,10120,10120,7
|
|
20240724,120600,152074880,10110,10110,10110,10110,194
|
|
20240724,120500,150113540,10110,10110,10110,10110,0
|
|
20240724,120400,150113540,10110,10110,10110,10110,11
|
|
20240724,120300,150002330,10120,10120,10120,10120,0
|
|
20240724,120200,150002330,10120,10120,10120,10120,0
|
|
20240724,120100,150002330,10120,10120,10120,10120,0
|
|
20240724,120000,150002330,10120,10120,10120,10120,0
|
|
20240724,115900,150002330,10120,10120,10120,10120,0
|
|
20240724,115800,150002330,10120,10120,10120,10120,629
|
|
20240724,115700,143636850,10120,10120,10120,10120,0
|
|
20240724,115600,143636850,10120,10120,10120,10120,0
|
|
20240724,115500,143636850,10120,10120,10120,10120,1
|
|
20240724,115400,143626730,10130,10130,10130,10130,3
|
|
20240724,115300,143596340,10120,10120,10120,10120,0
|
|
20240724,115200,143596340,10120,10120,10120,10120,165
|
|
20240724,115100,141926540,10120,10120,10130,10120,181
|
|
20240724,115000,140094810,10120,10120,10120,10110,102
|
|
20240724,114900,139062580,10120,10120,10120,10120,30
|
|
20240724,114800,138758980,10130,10130,10130,10130,0
|
|
20240724,114700,138758980,10130,10130,10130,10130,1
|
|
20240724,114600,138748850,10110,10120,10120,10110,197
|
|
20240724,114500,136755220,10130,10130,10130,10130,0
|
|
20240724,114400,136755220,10130,10130,10130,10130,0
|
|
20240724,114300,136755220,10130,10130,10130,10130,100
|
|
20240724,114200,135742220,10120,10120,10120,10120,0
|
|
20240724,114100,135742220,10120,10120,10120,10120,0
|
|
20240724,114000,135742220,10120,10120,10120,10120,0
|
|
20240724,113900,135742220,10120,10120,10120,10120,2
|
|
20240724,113800,135721980,10120,10130,10130,10120,202
|
|
20240724,113700,133677720,10130,10130,10130,10130,3
|
|
20240724,113600,133647330,10120,10120,10120,10120,0
|
|
20240724,113500,133647330,10120,10120,10120,10120,540
|
|
20240724,113400,128182530,10120,10120,10120,10120,99
|
|
20240724,113300,127180650,10120,10120,10120,10120,0
|
|
20240724,113200,127180650,10120,10120,10120,10120,13
|
|
20240724,113100,127049090,10130,10130,10130,10130,0
|
|
20240724,113000,127049090,10130,10130,10130,10130,0
|
|
20240724,112900,127049090,10130,10130,10130,10130,0
|
|
20240724,112800,127049090,10130,10130,10130,10130,0
|
|
20240724,112700,127049090,10130,10130,10130,10130,0
|
|
20240724,112600,127049090,10130,10130,10130,10130,0
|
|
20240724,112500,127049090,10130,10130,10130,10130,1
|
|
20240724,112400,127038960,10130,10140,10140,10130,153
|
|
20240724,112300,125489040,10140,10140,10140,10140,3
|
|
20240724,112200,125458620,10130,10130,10130,10130,0
|
|
20240724,112100,125458620,10130,10130,10130,10130,0
|
|
20240724,112000,125458620,10130,10130,10130,10130,3
|
|
20240724,111900,125428230,10130,10130,10130,10130,80
|
|
20240724,111800,124617830,10140,10130,10140,10130,4
|
|
20240724,111700,124577280,10130,10130,10130,10130,0
|
|
20240724,111600,124577280,10130,10130,10130,10130,1
|
|
20240724,111500,124567150,10130,10140,10140,10130,230
|
|
20240724,111400,122236950,10140,10140,10140,10140,0
|
|
20240724,111300,122236950,10140,10140,10140,10140,1
|
|
20240724,111200,122226810,10130,10130,10130,10130,0
|
|
20240724,111100,122226810,10130,10130,10130,10130,6
|
|
20240724,111000,122166030,10130,10130,10130,10130,0
|
|
20240724,110900,122166030,10130,10130,10130,10130,0
|
|
20240724,110800,122166030,10130,10130,10130,10130,256
|
|
20240724,110700,119572750,10130,10130,10130,10130,0
|
|
20240724,110600,119572750,10130,10130,10130,10130,1
|
|
20240724,110500,119562620,10140,10140,10140,10140,0
|
|
20240724,110400,119562620,10140,10140,10140,10140,0
|
|
20240724,110300,119562620,10140,10140,10140,10140,0
|
|
20240724,110200,119562620,10140,10140,10140,10140,2
|
|
20240724,110100,119542340,10130,10130,10130,10130,11
|
|
20240724,110000,119430910,10140,10140,10140,10140,0
|
|
20240724,105900,119430910,10140,10140,10140,10140,4
|
|
20240724,105800,119390350,10130,10130,10130,10130,0
|
|
20240724,105700,119390350,10130,10130,10130,10130,0
|
|
20240724,105600,119390350,10130,10130,10130,10130,0
|
|
20240724,105500,119390350,10130,10130,10130,10130,786
|
|
20240724,105400,111428170,10130,10130,10130,10130,390
|
|
20240724,105300,107477470,10150,10150,10150,10150,0
|
|
20240724,105200,107477470,10150,10150,10150,10150,3
|
|
20240724,105100,107447020,10140,10140,10140,10140,0
|
|
20240724,105000,107447020,10140,10140,10140,10140,294
|
|
20240724,104900,104465860,10160,10160,10160,10160,0
|
|
20240724,104800,104465860,10160,10160,10160,10160,1
|
|
20240724,104700,104455700,10160,10140,10160,10140,14
|
|
20240724,104600,104313700,10150,10150,10150,10150,100
|
|
20240724,104500,103298700,10150,10150,10150,10150,0
|
|
20240724,104400,103298700,10150,10150,10150,10150,0
|
|
20240724,104300,103298700,10150,10150,10150,10150,192
|
|
20240724,104200,101349900,10160,10160,10160,10160,0
|
|
20240724,104100,101349900,10160,10160,10160,10160,0
|
|
20240724,104000,101349900,10160,10160,10160,10160,0
|
|
20240724,103900,101349900,10160,10160,10160,10160,0
|
|
20240724,103800,101349900,10160,10160,10160,10160,21
|
|
20240724,103700,101136540,10150,10150,10150,10150,1
|
|
20240724,103600,101126390,10160,10160,10160,10160,0
|
|
20240724,103500,101126390,10160,10160,10160,10160,0
|
|
20240724,103400,101126390,10160,10150,10160,10150,4
|
|
20240724,103300,101085780,10160,10160,10160,10160,0
|
|
20240724,103200,101085780,10160,10150,10160,10150,2
|
|
20240724,103100,101065470,10160,10160,10160,10160,0
|
|
20240724,103000,101065470,10160,10160,10160,10160,0
|
|
20240724,102900,101065470,10160,10150,10160,10150,18
|
|
20240724,102800,100882640,10150,10150,10150,10150,1
|
|
20240724,102700,100872490,10160,10160,10160,10160,1
|
|
20240724,102600,100862330,10160,10170,10170,10160,23
|
|
20240724,102500,100628640,10160,10160,10160,10160,0
|
|
20240724,102400,100628640,10160,10160,10160,10160,2
|
|
20240724,102300,100608320,10170,10170,10170,10170,0
|
|
20240724,102200,100608320,10170,10170,10170,10170,0
|
|
20240724,102100,100608320,10170,10170,10170,10170,2
|
|
20240724,102000,100587980,10170,10170,10170,10170,5
|
|
20240724,101900,100537130,10170,10170,10170,10170,185
|
|
20240724,101800,98655680,10170,10170,10170,10170,0
|
|
20240724,101700,98655680,10170,10160,10170,10160,8
|
|
20240724,101600,98574390,10150,10160,10160,10150,13
|
|
20240724,101500,98442320,10150,10160,10160,10150,2
|
|
20240724,101400,98422010,10160,10160,10160,10160,1
|
|
20240724,101300,98411850,10150,10150,10150,10150,0
|
|
20240724,101200,98411850,10150,10150,10150,10150,0
|
|
20240724,101100,98411850,10150,10160,10160,10150,14
|
|
20240724,101000,98269630,10170,10160,10170,10150,303
|
|
20240724,100900,95192410,10160,10160,10160,10160,172
|
|
20240724,100800,93444890,10150,10150,10150,10150,1
|
|
20240724,100700,93434740,10160,10160,10160,10160,0
|
|
20240724,100600,93434740,10160,10160,10160,10150,14
|
|
20240724,100500,93292510,10160,10160,10160,10160,0
|
|
20240724,100400,93292510,10160,10160,10160,10160,0
|
|
20240724,100300,93292510,10160,10160,10160,10160,0
|
|
20240724,100200,93292510,10160,10160,10160,10160,0
|
|
20240724,100100,93292510,10160,10160,10160,10160,24
|
|
20240724,100000,93048670,10150,10150,10160,10150,20
|
|
20240724,095900,92845530,10150,10150,10150,10150,0
|
|
20240724,095800,92845530,10150,10150,10150,10140,102
|
|
20240724,095700,91810970,10160,10160,10160,10160,2
|
|
20240724,095600,91790650,10150,10150,10150,10150,2
|
|
20240724,095500,91770350,10150,10150,10150,10150,1
|
|
20240724,095400,91760200,10150,10150,10150,10150,196
|
|
20240724,095300,89770800,10150,10150,10150,10150,1
|
|
20240724,095200,89760650,10160,10150,10160,10150,52
|
|
20240724,095100,89232340,10150,10150,10150,10150,100
|
|
20240724,095000,88217340,10150,10150,10150,10150,100
|
|
20240724,094900,87202340,10160,10160,10160,10160,13
|
|
20240724,094800,87070260,10160,10160,10160,10160,1
|
|
20240724,094700,87060100,10160,10160,10160,10160,60
|
|
20240724,094600,86450500,10160,10160,10160,10150,5
|
|
20240724,094500,86399720,10150,10150,10150,10150,1
|
|
20240724,094400,86389570,10160,10150,10160,10150,6
|
|
20240724,094300,86328640,10150,10140,10150,10140,5
|
|
20240724,094200,86277930,10120,10130,10130,10120,879
|
|
20240724,094100,77382360,10130,10130,10130,10130,212
|
|
20240724,094000,75234800,10130,10140,10140,10130,125
|
|
20240724,093900,73967340,10140,10140,10140,10140,2
|
|
20240724,093800,73947060,10150,10150,10150,10150,1
|
|
20240724,093700,73936910,10140,10150,10150,10140,8
|
|
20240724,093600,73855720,10160,10160,10160,10160,0
|
|
20240724,093500,73855720,10160,10160,10160,10160,12
|
|
20240724,093400,73733800,10150,10150,10150,10150,1
|
|
20240724,093300,73723650,10170,10160,10170,10160,2
|
|
20240724,093200,73703320,10170,10140,10170,10140,200
|
|
20240724,093100,71675280,10140,10140,10140,10140,0
|
|
20240724,093000,71675280,10140,10140,10140,10140,1
|
|
20240724,092900,71665140,10170,10170,10170,10170,0
|
|
20240724,092800,71665140,10170,10140,10170,10140,6
|
|
20240724,092700,71604230,10150,10130,10150,10130,403
|
|
20240724,092600,67521820,10130,10120,10130,10120,2
|
|
20240724,092500,67501570,10160,10140,10160,10130,601
|
|
20240724,092400,61413330,10180,10180,10180,10180,0
|
|
20240724,092300,61413330,10180,10140,10180,10140,3
|
|
20240724,092200,61382870,10130,10130,10130,10130,586
|
|
20240724,092100,55446690,10130,10150,10150,10130,113
|
|
20240724,092000,54301980,10150,10140,10150,10140,2
|
|
20240724,091900,54281690,10130,10160,10160,10130,608
|
|
20240724,091800,48114180,10180,10170,10180,10170,211
|
|
20240724,091700,45967980,10170,10170,10170,10170,10
|
|
20240724,091600,45866280,10180,10170,10180,10170,198
|
|
20240724,091500,43851410,10180,10170,10180,10170,4
|
|
20240724,091400,43810700,10180,10180,10180,10180,0
|
|
20240724,091300,43810700,10180,10180,10180,10180,68
|
|
20240724,091200,43118460,10170,10170,10170,10170,30
|
|
20240724,091100,42813360,10170,10170,10170,10170,972
|
|
20240724,091000,32928120,10160,10150,10180,10150,55
|
|
20240724,090900,32368310,10180,10140,10180,10140,12
|
|
20240724,090800,32246580,10140,10140,10140,10140,0
|
|
20240724,090700,32246580,10140,10140,10180,10140,344
|
|
20240724,090600,28754240,10150,10140,10150,10140,104
|
|
20240724,090500,27699660,10130,10130,10130,10130,0
|
|
20240724,090400,27699660,10130,10140,10140,10130,302
|
|
20240724,090300,24639900,10120,10120,10120,10120,1
|
|
20240724,090200,24629780,10160,10160,10160,10160,10
|
|
20240724,090100,24528180,10110,10110,10170,10110,1231
|
|
20240724,090000,12082150,10110,10110,10160,10110,1195
|