662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,195900,262695830,7230,7230,7230,7230,239
|
|
20240724,195800,262695830,7230,7230,7230,7230,0
|
|
20240724,195700,262695830,7230,7230,7230,7230,0
|
|
20240724,195600,262695830,7230,7230,7230,7230,0
|
|
20240724,195500,262695830,7230,7230,7230,7230,0
|
|
20240724,195400,262695830,7230,7230,7230,7230,0
|
|
20240724,195300,262695830,7230,7230,7230,7230,0
|
|
20240724,195200,262695830,7230,7230,7230,7230,0
|
|
20240724,195100,262695830,7230,7230,7230,7230,0
|
|
20240724,195000,262695830,7230,7230,7230,7230,0
|
|
20240724,194900,262695830,7230,7230,7230,7230,0
|
|
20240724,194800,262695830,7230,7230,7230,7230,0
|
|
20240724,194700,262695830,7230,7230,7230,7230,0
|
|
20240724,194600,262695830,7230,7230,7230,7230,0
|
|
20240724,194500,262695830,7230,7230,7230,7230,0
|
|
20240724,194400,262695830,7230,7230,7230,7230,0
|
|
20240724,194300,262695830,7230,7230,7230,7230,0
|
|
20240724,194200,262695830,7230,7230,7230,7230,0
|
|
20240724,194100,262695830,7230,7230,7230,7230,0
|
|
20240724,194000,262695830,7230,7230,7230,7230,0
|
|
20240724,193900,262695830,7230,7230,7230,7230,0
|
|
20240724,193800,262695830,7230,7230,7230,7230,0
|
|
20240724,193700,262695830,7230,7230,7230,7230,0
|
|
20240724,193600,262695830,7230,7230,7230,7230,0
|
|
20240724,193500,262695830,7230,7230,7230,7230,0
|
|
20240724,193400,262695830,7230,7230,7230,7230,0
|
|
20240724,193300,262695830,7230,7230,7230,7230,0
|
|
20240724,193200,262695830,7230,7230,7230,7230,0
|
|
20240724,193100,262695830,7230,7230,7230,7230,0
|
|
20240724,193000,262695830,7230,7230,7230,7230,0
|
|
20240724,192900,262695830,7230,7230,7230,7230,239
|
|
20240724,192800,262695830,7230,7230,7230,7230,0
|
|
20240724,192700,262695830,7230,7230,7230,7230,0
|
|
20240724,192600,262695830,7230,7230,7230,7230,0
|
|
20240724,192500,262695830,7230,7230,7230,7230,0
|
|
20240724,192400,262695830,7230,7230,7230,7230,0
|
|
20240724,192300,262695830,7230,7230,7230,7230,0
|
|
20240724,192200,262695830,7230,7230,7230,7230,0
|
|
20240724,192100,262695830,7230,7230,7230,7230,0
|
|
20240724,192000,262695830,7230,7230,7230,7230,0
|
|
20240724,191900,262695830,7230,7230,7230,7230,0
|
|
20240724,191800,262695830,7230,7230,7230,7230,0
|
|
20240724,191700,262695830,7230,7230,7230,7230,0
|
|
20240724,191600,262695830,7230,7230,7230,7230,0
|
|
20240724,191500,262695830,7230,7230,7230,7230,0
|
|
20240724,191400,262695830,7230,7230,7230,7230,0
|
|
20240724,191300,262695830,7230,7230,7230,7230,0
|
|
20240724,191200,262695830,7230,7230,7230,7230,0
|
|
20240724,191100,262695830,7230,7230,7230,7230,0
|
|
20240724,191000,262695830,7230,7230,7230,7230,0
|
|
20240724,190900,262695830,7230,7230,7230,7230,0
|
|
20240724,190800,262695830,7230,7230,7230,7230,0
|
|
20240724,190700,262695830,7230,7230,7230,7230,0
|
|
20240724,190600,262695830,7230,7230,7230,7230,0
|
|
20240724,190500,262695830,7230,7230,7230,7230,0
|
|
20240724,190400,262695830,7230,7230,7230,7230,0
|
|
20240724,190300,262695830,7230,7230,7230,7230,0
|
|
20240724,190200,262695830,7230,7230,7230,7230,0
|
|
20240724,190100,262695830,7230,7230,7230,7230,0
|
|
20240724,190000,262695830,7230,7230,7230,7230,0
|
|
20240724,185900,262695830,7230,7230,7230,7230,239
|
|
20240724,185800,262695830,7230,7230,7230,7230,0
|
|
20240724,185700,262695830,7230,7230,7230,7230,0
|
|
20240724,185600,262695830,7230,7230,7230,7230,0
|
|
20240724,185500,262695830,7230,7230,7230,7230,0
|
|
20240724,185400,262695830,7230,7230,7230,7230,0
|
|
20240724,185300,262695830,7230,7230,7230,7230,0
|
|
20240724,185200,262695830,7230,7230,7230,7230,0
|
|
20240724,185100,262695830,7230,7230,7230,7230,0
|
|
20240724,185000,262695830,7230,7230,7230,7230,0
|
|
20240724,184900,262695830,7230,7230,7230,7230,0
|
|
20240724,184800,262695830,7230,7230,7230,7230,0
|
|
20240724,184700,262695830,7230,7230,7230,7230,0
|
|
20240724,184600,262695830,7230,7230,7230,7230,0
|
|
20240724,184500,262695830,7230,7230,7230,7230,0
|
|
20240724,184400,262695830,7230,7230,7230,7230,0
|
|
20240724,184300,262695830,7230,7230,7230,7230,0
|
|
20240724,184200,262695830,7230,7230,7230,7230,0
|
|
20240724,184100,262695830,7230,7230,7230,7230,0
|
|
20240724,184000,262695830,7230,7230,7230,7230,0
|
|
20240724,183900,262695830,7230,7230,7230,7230,0
|
|
20240724,183800,262695830,7230,7230,7230,7230,0
|
|
20240724,183700,262695830,7230,7230,7230,7230,0
|
|
20240724,183600,262695830,7230,7230,7230,7230,0
|
|
20240724,183500,262695830,7230,7230,7230,7230,0
|
|
20240724,183400,262695830,7230,7230,7230,7230,0
|
|
20240724,183300,262695830,7230,7230,7230,7230,0
|
|
20240724,183200,262695830,7230,7230,7230,7230,0
|
|
20240724,183100,262695830,7230,7230,7230,7230,0
|
|
20240724,183000,262695830,7230,7230,7230,7230,0
|
|
20240724,182900,262695830,7230,7230,7230,7230,239
|
|
20240724,182800,262695830,7230,7230,7230,7230,0
|
|
20240724,182700,262695830,7230,7230,7230,7230,0
|
|
20240724,182600,262695830,7230,7230,7230,7230,0
|
|
20240724,182500,262695830,7230,7230,7230,7230,0
|
|
20240724,182400,262695830,7230,7230,7230,7230,0
|
|
20240724,182300,262695830,7230,7230,7230,7230,0
|
|
20240724,182200,262695830,7230,7230,7230,7230,0
|
|
20240724,182100,262695830,7230,7230,7230,7230,0
|
|
20240724,182000,262695830,7230,7230,7230,7230,0
|
|
20240724,181900,262695830,7230,7230,7230,7230,0
|
|
20240724,181800,262695830,7230,7230,7230,7230,0
|
|
20240724,181700,262695830,7230,7230,7230,7230,0
|
|
20240724,181600,262695830,7230,7230,7230,7230,0
|
|
20240724,181500,262695830,7230,7230,7230,7230,0
|
|
20240724,181400,262695830,7230,7230,7230,7230,0
|
|
20240724,181300,262695830,7230,7230,7230,7230,0
|
|
20240724,181200,262695830,7230,7230,7230,7230,0
|
|
20240724,181100,262695830,7230,7230,7230,7230,0
|
|
20240724,181000,262695830,7230,7230,7230,7230,0
|
|
20240724,180900,262695830,7230,7230,7230,7230,0
|
|
20240724,180800,262695830,7230,7230,7230,7230,0
|
|
20240724,180700,262695830,7230,7230,7230,7230,0
|
|
20240724,180600,262695830,7230,7230,7230,7230,0
|
|
20240724,180500,262695830,7230,7230,7230,7230,0
|
|
20240724,180400,262695830,7230,7230,7230,7230,0
|
|
20240724,180300,262695830,7230,7230,7230,7230,0
|
|
20240724,180200,262695830,7230,7230,7230,7230,0
|
|
20240724,180100,262695830,7230,7230,7230,7230,0
|
|
20240724,180000,262695830,7230,7230,7230,7230,0
|
|
20240724,175900,262695830,7230,7230,7230,7230,239
|
|
20240724,175800,262695830,7230,7230,7230,7230,0
|
|
20240724,175700,262695830,7230,7230,7230,7230,0
|
|
20240724,175600,262695830,7230,7230,7230,7230,0
|
|
20240724,175500,262695830,7230,7230,7230,7230,0
|
|
20240724,175400,262695830,7230,7230,7230,7230,0
|
|
20240724,175300,262695830,7230,7230,7230,7230,0
|
|
20240724,175200,262695830,7230,7230,7230,7230,0
|
|
20240724,175100,262695830,7230,7230,7230,7230,0
|
|
20240724,175000,262695830,7230,7230,7230,7230,0
|
|
20240724,174900,262695830,7230,7230,7230,7230,0
|
|
20240724,174800,262695830,7230,7230,7230,7230,0
|
|
20240724,174700,262695830,7230,7230,7230,7230,0
|
|
20240724,174600,262695830,7230,7230,7230,7230,0
|
|
20240724,174500,262695830,7230,7230,7230,7230,0
|
|
20240724,174400,262695830,7230,7230,7230,7230,0
|
|
20240724,174300,262695830,7230,7230,7230,7230,0
|
|
20240724,174200,262695830,7230,7230,7230,7230,0
|
|
20240724,174100,262695830,7230,7230,7230,7230,0
|
|
20240724,174000,262695830,7230,7230,7230,7230,0
|
|
20240724,173900,262695830,7230,7230,7230,7230,0
|
|
20240724,173800,262695830,7230,7230,7230,7230,0
|
|
20240724,173700,262695830,7230,7230,7230,7230,0
|
|
20240724,173600,262695830,7230,7230,7230,7230,0
|
|
20240724,173500,262695830,7230,7230,7230,7230,0
|
|
20240724,173400,262695830,7230,7230,7230,7230,0
|
|
20240724,173300,262695830,7230,7230,7230,7230,0
|
|
20240724,173200,262695830,7230,7230,7230,7230,0
|
|
20240724,173100,262695830,7230,7230,7230,7230,0
|
|
20240724,173000,262695830,7230,7230,7230,7230,0
|
|
20240724,172900,262695830,7230,7230,7230,7230,239
|
|
20240724,172800,262695830,7230,7230,7230,7230,0
|
|
20240724,172700,262695830,7230,7230,7230,7230,0
|
|
20240724,172600,262695830,7230,7230,7230,7230,0
|
|
20240724,172500,262695830,7230,7230,7230,7230,0
|
|
20240724,172400,262695830,7230,7230,7230,7230,0
|
|
20240724,172300,262695830,7230,7230,7230,7230,0
|
|
20240724,172200,262695830,7230,7230,7230,7230,0
|
|
20240724,172100,262695830,7230,7230,7230,7230,0
|
|
20240724,172000,262695830,7230,7230,7230,7230,0
|
|
20240724,171900,262695830,7230,7230,7230,7230,0
|
|
20240724,171800,262695830,7230,7230,7230,7230,0
|
|
20240724,171700,262695830,7230,7230,7230,7230,0
|
|
20240724,171600,262695830,7230,7230,7230,7230,0
|
|
20240724,171500,262695830,7230,7230,7230,7230,0
|
|
20240724,171400,262695830,7230,7230,7230,7230,0
|
|
20240724,171300,262695830,7230,7230,7230,7230,0
|
|
20240724,171200,262695830,7230,7230,7230,7230,0
|
|
20240724,171100,262695830,7230,7230,7230,7230,0
|
|
20240724,171000,262695830,7230,7230,7230,7230,0
|
|
20240724,170900,262695830,7230,7230,7230,7230,0
|
|
20240724,170800,262695830,7230,7230,7230,7230,0
|
|
20240724,170700,262695830,7230,7230,7230,7230,0
|
|
20240724,170600,262695830,7230,7230,7230,7230,0
|
|
20240724,170500,262695830,7230,7230,7230,7230,0
|
|
20240724,170400,262695830,7230,7230,7230,7230,0
|
|
20240724,170300,262695830,7230,7230,7230,7230,0
|
|
20240724,170200,262695830,7230,7230,7230,7230,0
|
|
20240724,170100,262695830,7230,7230,7230,7230,0
|
|
20240724,170000,262695830,7230,7230,7230,7230,0
|
|
20240724,165900,262695830,7230,7230,7230,7230,239
|
|
20240724,165800,262695830,7230,7230,7230,7230,0
|
|
20240724,165700,262695830,7230,7230,7230,7230,0
|
|
20240724,165600,262695830,7230,7230,7230,7230,0
|
|
20240724,165500,262695830,7230,7230,7230,7230,0
|
|
20240724,165400,262695830,7230,7230,7230,7230,0
|
|
20240724,165300,262695830,7230,7230,7230,7230,0
|
|
20240724,165200,262695830,7230,7230,7230,7230,0
|
|
20240724,165100,262695830,7230,7230,7230,7230,0
|
|
20240724,165000,262695830,7230,7230,7230,7230,0
|
|
20240724,164900,262695830,7230,7230,7230,7230,0
|
|
20240724,164800,262695830,7230,7230,7230,7230,0
|
|
20240724,164700,262695830,7230,7230,7230,7230,0
|
|
20240724,164600,262695830,7230,7230,7230,7230,0
|
|
20240724,164500,262695830,7230,7230,7230,7230,0
|
|
20240724,164400,262695830,7230,7230,7230,7230,0
|
|
20240724,164300,262695830,7230,7230,7230,7230,0
|
|
20240724,164200,262695830,7230,7230,7230,7230,0
|
|
20240724,164100,262695830,7230,7230,7230,7230,0
|
|
20240724,164000,262695830,7230,7230,7230,7230,0
|
|
20240724,163900,262695830,7230,7230,7230,7230,0
|
|
20240724,163800,262695830,7230,7230,7230,7230,0
|
|
20240724,163700,262695830,7230,7230,7230,7230,0
|
|
20240724,163600,262695830,7230,7230,7230,7230,0
|
|
20240724,163500,262695830,7230,7230,7230,7230,0
|
|
20240724,163400,262695830,7230,7230,7230,7230,0
|
|
20240724,163300,262695830,7230,7230,7230,7230,0
|
|
20240724,163200,262695830,7230,7230,7230,7230,0
|
|
20240724,163100,262695830,7230,7230,7230,7230,0
|
|
20240724,163000,262695830,7230,7230,7230,7230,0
|
|
20240724,162900,262695830,7230,7230,7230,7230,239
|
|
20240724,162800,262695830,7230,7230,7230,7230,0
|
|
20240724,162700,262695830,7230,7230,7230,7230,0
|
|
20240724,162600,262695830,7230,7230,7230,7230,0
|
|
20240724,162500,262695830,7230,7230,7230,7230,0
|
|
20240724,162400,262695830,7230,7230,7230,7230,0
|
|
20240724,162300,262695830,7230,7230,7230,7230,0
|
|
20240724,162200,262695830,7230,7230,7230,7230,0
|
|
20240724,162100,262695830,7230,7230,7230,7230,0
|
|
20240724,162000,262695830,7230,7230,7230,7230,0
|
|
20240724,161900,262695830,7230,7230,7230,7230,0
|
|
20240724,161800,262695830,7230,7230,7230,7230,0
|
|
20240724,161700,262695830,7230,7230,7230,7230,0
|
|
20240724,161600,262695830,7230,7230,7230,7230,0
|
|
20240724,161500,262695830,7230,7230,7230,7230,0
|
|
20240724,161400,262695830,7230,7230,7230,7230,0
|
|
20240724,161300,262695830,7230,7230,7230,7230,0
|
|
20240724,161200,262695830,7230,7230,7230,7230,0
|
|
20240724,161100,262695830,7230,7230,7230,7230,0
|
|
20240724,161000,262695830,7230,7230,7230,7230,0
|
|
20240724,160900,262695830,7230,7230,7230,7230,0
|
|
20240724,160800,262695830,7230,7230,7230,7230,0
|
|
20240724,160700,262695830,7230,7230,7230,7230,0
|
|
20240724,160600,262695830,7230,7230,7230,7230,0
|
|
20240724,160500,262695830,7230,7230,7230,7230,0
|
|
20240724,160400,262695830,7230,7230,7230,7230,0
|
|
20240724,160300,262695830,7230,7230,7230,7230,0
|
|
20240724,160200,262695830,7230,7230,7230,7230,0
|
|
20240724,160100,262695830,7230,7230,7230,7230,0
|
|
20240724,160000,262695830,7230,7230,7230,7230,0
|
|
20240724,155900,262695830,7230,7230,7230,7230,239
|
|
20240724,155800,262695830,7230,7230,7230,7230,0
|
|
20240724,155700,262695830,7230,7230,7230,7230,0
|
|
20240724,155600,262695830,7230,7230,7230,7230,0
|
|
20240724,155500,262695830,7230,7230,7230,7230,0
|
|
20240724,155400,262695830,7230,7230,7230,7230,0
|
|
20240724,155300,262695830,7230,7230,7230,7230,0
|
|
20240724,155200,262695830,7230,7230,7230,7230,0
|
|
20240724,155100,262695830,7230,7230,7230,7230,0
|
|
20240724,155000,262695830,7230,7230,7230,7230,0
|
|
20240724,154900,262695830,7230,7230,7230,7230,0
|
|
20240724,154800,262695830,7230,7230,7230,7230,0
|
|
20240724,154700,262695830,7230,7230,7230,7230,0
|
|
20240724,154600,262695830,7230,7230,7230,7230,0
|
|
20240724,154500,262695830,7230,7230,7230,7230,0
|
|
20240724,154400,262695830,7230,7230,7230,7230,0
|
|
20240724,154300,262695830,7230,7230,7230,7230,0
|
|
20240724,154200,262695830,7230,7230,7230,7230,0
|
|
20240724,154100,262695830,7230,7230,7230,7230,0
|
|
20240724,154000,262695830,7230,7230,7230,7230,0
|
|
20240724,153900,262695830,7230,7230,7230,7230,0
|
|
20240724,153800,262695830,7230,7230,7230,7230,0
|
|
20240724,153700,262695830,7230,7230,7230,7230,0
|
|
20240724,153600,262695830,7230,7230,7230,7230,0
|
|
20240724,153500,262695830,7230,7230,7230,7230,0
|
|
20240724,153400,262695830,7230,7230,7230,7230,0
|
|
20240724,153300,262695830,7230,7230,7230,7230,0
|
|
20240724,153200,262695830,7230,7230,7230,7230,0
|
|
20240724,153100,262695830,7230,7230,7230,7230,0
|
|
20240724,153000,262695830,7230,7230,7230,7230,239
|
|
20240724,152900,260967860,7280,7280,7280,7280,0
|
|
20240724,152800,260967860,7280,7280,7280,7280,0
|
|
20240724,152700,260967860,7280,7280,7280,7280,0
|
|
20240724,152600,260967860,7280,7280,7280,7280,0
|
|
20240724,152500,260967860,7280,7280,7280,7280,0
|
|
20240724,152400,260967860,7280,7280,7280,7280,0
|
|
20240724,152300,260967860,7280,7280,7280,7280,0
|
|
20240724,152200,260967860,7280,7280,7280,7280,0
|
|
20240724,152100,260967860,7280,7280,7280,7280,0
|
|
20240724,152000,260967860,7280,7280,7280,7280,0
|
|
20240724,151900,260967860,7280,7280,7280,7280,1
|
|
20240724,151800,260960580,7230,7230,7230,7230,0
|
|
20240724,151700,260960580,7230,7240,7240,7230,123
|
|
20240724,151600,260070140,7240,7240,7240,7240,1
|
|
20240724,151500,260062900,7280,7280,7280,7280,0
|
|
20240724,151400,260062900,7280,7280,7280,7280,0
|
|
20240724,151300,260062900,7280,7280,7280,7280,1
|
|
20240724,151200,260055620,7240,7240,7240,7240,2
|
|
20240724,151100,260041140,7270,7270,7270,7270,0
|
|
20240724,151000,260041140,7270,7240,7270,7240,23
|
|
20240724,150900,259874290,7280,7280,7280,7280,0
|
|
20240724,150800,259874290,7280,7280,7280,7280,0
|
|
20240724,150700,259874290,7280,7280,7280,7280,0
|
|
20240724,150600,259874290,7280,7280,7280,7280,0
|
|
20240724,150500,259874290,7280,7280,7280,7280,0
|
|
20240724,150400,259874290,7280,7280,7280,7280,1
|
|
20240724,150300,259867010,7240,7240,7240,7240,1250
|
|
20240724,150200,250817010,7240,7240,7240,7240,0
|
|
20240724,150100,250817010,7240,7240,7240,7240,0
|
|
20240724,150000,250817010,7240,7260,7260,7240,201
|
|
20240724,145900,249361750,7240,7240,7240,7240,1
|
|
20240724,145800,249354510,7240,7240,7240,7240,2
|
|
20240724,145700,249340030,7240,7240,7240,7240,0
|
|
20240724,145600,249340030,7240,7240,7240,7240,2
|
|
20240724,145500,249325550,7250,7250,7250,7250,0
|
|
20240724,145400,249325550,7250,7250,7250,7250,215
|
|
20240724,145300,247766800,7250,7250,7250,7250,0
|
|
20240724,145200,247766800,7250,7250,7250,7250,0
|
|
20240724,145100,247766800,7250,7250,7250,7250,0
|
|
20240724,145000,247766800,7250,7250,7250,7250,150
|
|
20240724,144900,246679300,7250,7250,7250,7250,50
|
|
20240724,144800,246316800,7250,7250,7250,7250,101
|
|
20240724,144700,245584550,7250,7250,7250,7250,174
|
|
20240724,144600,244323050,7250,7250,7250,7250,0
|
|
20240724,144500,244323050,7250,7250,7250,7250,0
|
|
20240724,144400,244323050,7250,7250,7250,7250,20
|
|
20240724,144300,244178050,7250,7270,7270,7250,2720
|
|
20240724,144200,224457810,7270,7270,7270,7270,0
|
|
20240724,144100,224457810,7270,7270,7270,7270,0
|
|
20240724,144000,224457810,7270,7270,7270,7270,0
|
|
20240724,143900,224457810,7270,7270,7270,7270,0
|
|
20240724,143800,224457810,7270,7250,7270,7250,151
|
|
20240724,143700,223360060,7250,7250,7250,7250,0
|
|
20240724,143600,223360060,7250,7250,7250,7250,0
|
|
20240724,143500,223360060,7250,7250,7250,7250,0
|
|
20240724,143400,223360060,7250,7250,7250,7250,0
|
|
20240724,143300,223360060,7250,7250,7250,7250,0
|
|
20240724,143200,223360060,7250,7250,7250,7250,0
|
|
20240724,143100,223360060,7250,7250,7250,7250,0
|
|
20240724,143000,223360060,7250,7250,7250,7250,13
|
|
20240724,142900,223265810,7280,7280,7280,7280,0
|
|
20240724,142800,223265810,7280,7280,7280,7280,0
|
|
20240724,142700,223265810,7280,7280,7280,7280,0
|
|
20240724,142600,223265810,7280,7280,7280,7280,0
|
|
20240724,142500,223265810,7280,7280,7280,7280,0
|
|
20240724,142400,223265810,7280,7280,7280,7280,0
|
|
20240724,142300,223265810,7280,7280,7280,7280,0
|
|
20240724,142200,223265810,7280,7280,7280,7280,2
|
|
20240724,142100,223251250,7280,7280,7280,7280,0
|
|
20240724,142000,223251250,7280,7270,7280,7270,46
|
|
20240724,141900,222916380,7250,7250,7250,7250,263
|
|
20240724,141800,221009630,7280,7280,7280,7280,0
|
|
20240724,141700,221009630,7280,7280,7280,7280,0
|
|
20240724,141600,221009630,7280,7280,7280,7280,1
|
|
20240724,141500,221002350,7280,7280,7280,7280,0
|
|
20240724,141400,221002350,7280,7280,7280,7270,31
|
|
20240724,141300,220776720,7290,7290,7290,7290,0
|
|
20240724,141200,220776720,7290,7280,7290,7280,474
|
|
20240724,141100,217322610,7290,7290,7290,7290,20
|
|
20240724,141000,217176810,7250,7250,7250,7250,200
|
|
20240724,140900,215726810,7300,7300,7300,7300,0
|
|
20240724,140800,215726810,7300,7300,7300,7300,0
|
|
20240724,140700,215726810,7300,7300,7300,7300,0
|
|
20240724,140600,215726810,7300,7300,7300,7300,0
|
|
20240724,140500,215726810,7300,7300,7300,7300,0
|
|
20240724,140400,215726810,7300,7300,7300,7300,0
|
|
20240724,140300,215726810,7300,7300,7300,7300,0
|
|
20240724,140200,215726810,7300,7300,7300,7300,0
|
|
20240724,140100,215726810,7300,7300,7300,7300,0
|
|
20240724,140000,215726810,7300,7300,7300,7300,0
|
|
20240724,135900,215726810,7300,7300,7300,7300,0
|
|
20240724,135800,215726810,7300,7300,7300,7300,0
|
|
20240724,135700,215726810,7300,7300,7300,7300,0
|
|
20240724,135600,215726810,7300,7300,7300,7300,0
|
|
20240724,135500,215726810,7300,7300,7300,7300,0
|
|
20240724,135400,215726810,7300,7300,7300,7300,0
|
|
20240724,135300,215726810,7300,7300,7300,7300,0
|
|
20240724,135200,215726810,7300,7300,7300,7300,0
|
|
20240724,135100,215726810,7300,7300,7300,7300,5
|
|
20240724,135000,215690310,7270,7270,7270,7270,0
|
|
20240724,134900,215690310,7270,7270,7270,7270,0
|
|
20240724,134800,215690310,7270,7270,7270,7270,116
|
|
20240724,134700,214846990,7300,7300,7300,7300,0
|
|
20240724,134600,214846990,7300,7300,7300,7300,1
|
|
20240724,134500,214839690,7270,7250,7270,7250,37
|
|
20240724,134400,214571330,7240,7240,7240,7240,1
|
|
20240724,134300,214564090,7250,7250,7250,7250,0
|
|
20240724,134200,214564090,7250,7250,7250,7250,370
|
|
20240724,134100,211881590,7240,7240,7240,7240,0
|
|
20240724,134000,211881590,7240,7240,7240,7240,0
|
|
20240724,133900,211881590,7240,7240,7240,7240,70
|
|
20240724,133800,211374790,7260,7260,7260,7260,0
|
|
20240724,133700,211374790,7260,7260,7260,7260,10
|
|
20240724,133600,211302190,7240,7240,7240,7240,167
|
|
20240724,133500,210093110,7240,7240,7240,7240,0
|
|
20240724,133400,210093110,7240,7240,7240,7240,0
|
|
20240724,133300,210093110,7240,7240,7240,7240,5
|
|
20240724,133200,210056910,7230,7230,7230,7230,0
|
|
20240724,133100,210056910,7230,7230,7230,7230,0
|
|
20240724,133000,210056910,7230,7230,7230,7230,0
|
|
20240724,132900,210056910,7230,7230,7230,7230,0
|
|
20240724,132800,210056910,7230,7250,7250,7230,1102
|
|
20240724,132700,202079810,7240,7240,7240,7240,0
|
|
20240724,132600,202079810,7240,7240,7240,7240,0
|
|
20240724,132500,202079810,7240,7240,7240,7240,0
|
|
20240724,132400,202079810,7240,7240,7240,7240,68
|
|
20240724,132300,201587490,7250,7250,7250,7250,937
|
|
20240724,132200,194794240,7260,7280,7280,7260,1410
|
|
20240724,132100,184548630,7300,7300,7300,7300,11
|
|
20240724,132000,184468330,7310,7310,7310,7310,1
|
|
20240724,131900,184461020,7310,7310,7310,7310,0
|
|
20240724,131800,184461020,7310,7310,7310,7310,0
|
|
20240724,131700,184461020,7310,7310,7310,7310,0
|
|
20240724,131600,184461020,7310,7310,7310,7310,100
|
|
20240724,131500,183730020,7310,7310,7310,7310,0
|
|
20240724,131400,183730020,7310,7310,7310,7310,0
|
|
20240724,131300,183730020,7310,7310,7310,7310,0
|
|
20240724,131200,183730020,7310,7310,7310,7310,0
|
|
20240724,131100,183730020,7310,7310,7310,7310,0
|
|
20240724,131000,183730020,7310,7310,7310,7300,3
|
|
20240724,130900,183708100,7270,7270,7270,7270,0
|
|
20240724,130800,183708100,7270,7270,7270,7270,7
|
|
20240724,130700,183657210,7300,7300,7300,7300,0
|
|
20240724,130600,183657210,7300,7300,7300,7300,0
|
|
20240724,130500,183657210,7300,7300,7300,7300,0
|
|
20240724,130400,183657210,7300,7300,7300,7300,16
|
|
20240724,130300,183540410,7300,7300,7300,7300,0
|
|
20240724,130200,183540410,7300,7280,7300,7280,139
|
|
20240724,130100,182526350,7280,7280,7280,7280,0
|
|
20240724,130000,182526350,7280,7280,7280,7280,0
|
|
20240724,125900,182526350,7280,7300,7300,7280,546
|
|
20240724,125800,178545470,7300,7300,7300,7300,0
|
|
20240724,125700,178545470,7300,7300,7300,7300,0
|
|
20240724,125600,178545470,7300,7300,7300,7300,0
|
|
20240724,125500,178545470,7300,7300,7300,7300,0
|
|
20240724,125400,178545470,7300,7280,7300,7280,234
|
|
20240724,125300,176840760,7300,7300,7300,7300,0
|
|
20240724,125200,176840760,7300,7300,7300,7300,1
|
|
20240724,125100,176833460,7290,7290,7290,7290,0
|
|
20240724,125000,176833460,7290,7290,7290,7290,65
|
|
20240724,124900,176359610,7300,7300,7300,7300,0
|
|
20240724,124800,176359610,7300,7300,7300,7300,0
|
|
20240724,124700,176359610,7300,7300,7300,7300,1
|
|
20240724,124600,176352310,7290,7290,7290,7290,125
|
|
20240724,124500,175441060,7290,7290,7290,7290,0
|
|
20240724,124400,175441060,7290,7290,7290,7290,2
|
|
20240724,124300,175426480,7280,7280,7280,7280,183
|
|
20240724,124200,174094240,7280,7280,7280,7280,1
|
|
20240724,124100,174086960,7280,7280,7280,7280,0
|
|
20240724,124000,174086960,7280,7280,7280,7280,0
|
|
20240724,123900,174086960,7280,7280,7280,7280,0
|
|
20240724,123800,174086960,7280,7280,7280,7280,66
|
|
20240724,123700,173606480,7290,7290,7290,7290,0
|
|
20240724,123600,173606480,7290,7290,7290,7290,5
|
|
20240724,123500,173570030,7290,7290,7290,7290,0
|
|
20240724,123400,173570030,7290,7290,7290,7290,2
|
|
20240724,123300,173555450,7290,7290,7290,7290,0
|
|
20240724,123200,173555450,7290,7290,7290,7290,0
|
|
20240724,123100,173555450,7290,7290,7290,7290,10
|
|
20240724,123000,173482550,7280,7280,7280,7280,0
|
|
20240724,122900,173482550,7280,7280,7280,7280,1
|
|
20240724,122800,173475270,7280,7280,7280,7280,0
|
|
20240724,122700,173475270,7280,7280,7280,7280,0
|
|
20240724,122600,173475270,7280,7280,7280,7280,0
|
|
20240724,122500,173475270,7280,7280,7280,7280,1
|
|
20240724,122400,173467990,7280,7280,7280,7280,0
|
|
20240724,122300,173467990,7280,7280,7280,7280,0
|
|
20240724,122200,173467990,7280,7280,7280,7280,0
|
|
20240724,122100,173467990,7280,7280,7280,7280,0
|
|
20240724,122000,173467990,7280,7280,7280,7280,0
|
|
20240724,121900,173467990,7280,7280,7280,7280,0
|
|
20240724,121800,173467990,7280,7280,7280,7280,0
|
|
20240724,121700,173467990,7280,7280,7280,7280,0
|
|
20240724,121600,173467990,7280,7280,7280,7280,31
|
|
20240724,121500,173242310,7280,7280,7280,7280,0
|
|
20240724,121400,173242310,7280,7280,7280,7280,0
|
|
20240724,121300,173242310,7280,7280,7280,7280,0
|
|
20240724,121200,173242310,7280,7280,7280,7280,32
|
|
20240724,121100,173009350,7280,7280,7280,7280,0
|
|
20240724,121000,173009350,7280,7280,7280,7280,22
|
|
20240724,120900,172849190,7280,7280,7280,7280,0
|
|
20240724,120800,172849190,7280,7280,7280,7280,0
|
|
20240724,120700,172849190,7280,7280,7280,7280,19
|
|
20240724,120600,172710870,7270,7270,7270,7270,0
|
|
20240724,120500,172710870,7270,7270,7270,7270,1
|
|
20240724,120400,172703600,7280,7280,7280,7280,0
|
|
20240724,120300,172703600,7280,7280,7280,7280,0
|
|
20240724,120200,172703600,7280,7280,7280,7280,0
|
|
20240724,120100,172703600,7280,7280,7280,7280,0
|
|
20240724,120000,172703600,7280,7280,7280,7280,0
|
|
20240724,115900,172703600,7280,7280,7280,7280,0
|
|
20240724,115800,172703600,7280,7280,7280,7280,0
|
|
20240724,115700,172703600,7280,7280,7280,7280,0
|
|
20240724,115600,172703600,7280,7280,7280,7280,0
|
|
20240724,115500,172703600,7280,7280,7280,7280,0
|
|
20240724,115400,172703600,7280,7280,7280,7280,0
|
|
20240724,115300,172703600,7280,7280,7280,7280,0
|
|
20240724,115200,172703600,7280,7280,7280,7280,0
|
|
20240724,115100,172703600,7280,7280,7280,7280,0
|
|
20240724,115000,172703600,7280,7280,7280,7280,114
|
|
20240724,114900,171873680,7300,7300,7300,7300,0
|
|
20240724,114800,171873680,7300,7300,7300,7300,0
|
|
20240724,114700,171873680,7300,7300,7300,7300,0
|
|
20240724,114600,171873680,7300,7300,7300,7300,0
|
|
20240724,114500,171873680,7300,7300,7300,7300,0
|
|
20240724,114400,171873680,7300,7300,7300,7300,0
|
|
20240724,114300,171873680,7300,7300,7300,7300,8
|
|
20240724,114200,171815280,7280,7280,7280,7280,1
|
|
20240724,114100,171808000,7290,7290,7290,7290,0
|
|
20240724,114000,171808000,7290,7290,7290,7290,0
|
|
20240724,113900,171808000,7290,7290,7290,7290,0
|
|
20240724,113800,171808000,7290,7290,7290,7290,0
|
|
20240724,113700,171808000,7290,7290,7290,7290,0
|
|
20240724,113600,171808000,7290,7290,7290,7290,0
|
|
20240724,113500,171808000,7290,7290,7290,7290,11
|
|
20240724,113400,171727810,7290,7290,7290,7290,0
|
|
20240724,113300,171727810,7290,7290,7290,7290,0
|
|
20240724,113200,171727810,7290,7290,7290,7290,1
|
|
20240724,113100,171720520,7300,7300,7300,7300,0
|
|
20240724,113000,171720520,7300,7300,7300,7300,0
|
|
20240724,112900,171720520,7300,7300,7300,7300,0
|
|
20240724,112800,171720520,7300,7300,7300,7300,0
|
|
20240724,112700,171720520,7300,7300,7300,7300,20
|
|
20240724,112600,171574520,7300,7300,7300,7300,0
|
|
20240724,112500,171574520,7300,7300,7300,7300,0
|
|
20240724,112400,171574520,7300,7300,7300,7300,0
|
|
20240724,112300,171574520,7300,7300,7300,7300,0
|
|
20240724,112200,171574520,7300,7300,7300,7300,0
|
|
20240724,112100,171574520,7300,7300,7300,7300,0
|
|
20240724,112000,171574520,7300,7300,7300,7300,1
|
|
20240724,111900,171567220,7270,7270,7270,7270,0
|
|
20240724,111800,171567220,7270,7270,7270,7270,0
|
|
20240724,111700,171567220,7270,7270,7270,7270,0
|
|
20240724,111600,171567220,7270,7270,7270,7270,0
|
|
20240724,111500,171567220,7270,7290,7290,7270,340
|
|
20240724,111400,169094050,7300,7300,7300,7300,6
|
|
20240724,111300,169050250,7300,7300,7300,7300,30
|
|
20240724,111200,168831250,7310,7310,7310,7310,0
|
|
20240724,111100,168831250,7310,7310,7310,7310,0
|
|
20240724,111000,168831250,7310,7310,7310,7310,0
|
|
20240724,110900,168831250,7310,7300,7310,7300,36
|
|
20240724,110800,168568440,7300,7300,7300,7300,0
|
|
20240724,110700,168568440,7300,7300,7300,7300,15
|
|
20240724,110600,168458940,7280,7280,7280,7280,0
|
|
20240724,110500,168458940,7280,7280,7280,7280,0
|
|
20240724,110400,168458940,7280,7280,7280,7280,19
|
|
20240724,110300,168320620,7290,7290,7290,7290,0
|
|
20240724,110200,168320620,7290,7290,7290,7290,0
|
|
20240724,110100,168320620,7290,7290,7290,7290,0
|
|
20240724,110000,168320620,7290,7290,7290,7290,0
|
|
20240724,105900,168320620,7290,7290,7290,7290,100
|
|
20240724,105800,167591620,7310,7310,7310,7310,0
|
|
20240724,105700,167591620,7310,7310,7310,7310,0
|
|
20240724,105600,167591620,7310,7310,7310,7310,0
|
|
20240724,105500,167591620,7310,7310,7310,7310,0
|
|
20240724,105400,167591620,7310,7310,7310,7310,0
|
|
20240724,105300,167591620,7310,7310,7310,7310,0
|
|
20240724,105200,167591620,7310,7310,7310,7310,10
|
|
20240724,105100,167518520,7310,7300,7310,7300,130
|
|
20240724,105000,166568230,7310,7310,7310,7310,0
|
|
20240724,104900,166568230,7310,7310,7310,7310,0
|
|
20240724,104800,166568230,7310,7300,7310,7300,2
|
|
20240724,104700,166553620,7280,7280,7280,7280,102
|
|
20240724,104600,165811060,7310,7310,7310,7310,0
|
|
20240724,104500,165811060,7310,7310,7310,7310,0
|
|
20240724,104400,165811060,7310,7310,7310,7310,0
|
|
20240724,104300,165811060,7310,7300,7310,7300,10
|
|
20240724,104200,165737970,7310,7310,7310,7310,0
|
|
20240724,104100,165737970,7310,7310,7310,7310,0
|
|
20240724,104000,165737970,7310,7310,7310,7310,0
|
|
20240724,103900,165737970,7310,7310,7310,7310,0
|
|
20240724,103800,165737970,7310,7310,7310,7310,15
|
|
20240724,103700,165628320,7310,7310,7310,7310,1
|
|
20240724,103600,165621010,7300,7300,7300,7300,190
|
|
20240724,103500,164234010,7300,7300,7300,7290,147
|
|
20240724,103400,163161910,7310,7310,7310,7310,0
|
|
20240724,103300,163161910,7310,7310,7310,7310,0
|
|
20240724,103200,163161910,7310,7310,7310,7310,0
|
|
20240724,103100,163161910,7310,7310,7310,7310,0
|
|
20240724,103000,163161910,7310,7310,7310,7310,0
|
|
20240724,102900,163161910,7310,7330,7330,7310,238
|
|
20240724,102800,161422110,7310,7330,7330,7310,309
|
|
20240724,102700,159160620,7340,7340,7340,7340,0
|
|
20240724,102600,159160620,7340,7340,7340,7340,0
|
|
20240724,102500,159160620,7340,7340,7340,7340,0
|
|
20240724,102400,159160620,7340,7340,7340,7340,0
|
|
20240724,102300,159160620,7340,7340,7340,7340,0
|
|
20240724,102200,159160620,7340,7340,7340,7340,0
|
|
20240724,102100,159160620,7340,7340,7340,7340,50
|
|
20240724,102000,158793620,7350,7350,7350,7350,0
|
|
20240724,101900,158793620,7350,7350,7350,7350,0
|
|
20240724,101800,158793620,7350,7350,7350,7350,0
|
|
20240724,101700,158793620,7350,7350,7350,7350,0
|
|
20240724,101600,158793620,7350,7350,7350,7350,0
|
|
20240724,101500,158793620,7350,7350,7350,7350,100
|
|
20240724,101400,158058620,7350,7350,7350,7350,0
|
|
20240724,101300,158058620,7350,7350,7350,7350,361
|
|
20240724,101200,155405270,7350,7350,7350,7350,0
|
|
20240724,101100,155405270,7350,7350,7350,7350,0
|
|
20240724,101000,155405270,7350,7350,7350,7350,0
|
|
20240724,100900,155405270,7350,7350,7350,7350,0
|
|
20240724,100800,155405270,7350,7350,7350,7350,0
|
|
20240724,100700,155405270,7350,7350,7350,7350,0
|
|
20240724,100600,155405270,7350,7340,7350,7340,30
|
|
20240724,100500,155184940,7340,7340,7340,7340,0
|
|
20240724,100400,155184940,7340,7340,7340,7340,0
|
|
20240724,100300,155184940,7340,7340,7340,7340,0
|
|
20240724,100200,155184940,7340,7310,7340,7310,35
|
|
20240724,100100,154929030,7310,7310,7310,7310,0
|
|
20240724,100000,154929030,7310,7310,7310,7310,0
|
|
20240724,095900,154929030,7310,7310,7310,7310,1
|
|
20240724,095800,154921720,7260,7260,7260,7260,0
|
|
20240724,095700,154921720,7260,7320,7320,7260,4263
|
|
20240724,095600,123881930,7310,7310,7310,7310,0
|
|
20240724,095500,123881930,7310,7310,7310,7310,23
|
|
20240724,095400,123713800,7350,7350,7350,7350,0
|
|
20240724,095300,123713800,7350,7350,7350,7350,2
|
|
20240724,095200,123699100,7310,7310,7310,7310,1000
|
|
20240724,095100,116389100,7310,7310,7310,7310,10
|
|
20240724,095000,116316000,7310,7310,7310,7310,0
|
|
20240724,094900,116316000,7310,7310,7310,7310,20
|
|
20240724,094800,116169800,7320,7320,7320,7320,0
|
|
20240724,094700,116169800,7320,7320,7320,7320,1000
|
|
20240724,094600,108849800,7320,7320,7320,7320,500
|
|
20240724,094500,105189800,7320,7320,7320,7320,0
|
|
20240724,094400,105189800,7320,7320,7320,7320,0
|
|
20240724,094300,105189800,7320,7320,7320,7320,0
|
|
20240724,094200,105189800,7320,7320,7320,7320,200
|
|
20240724,094100,103725800,7320,7320,7320,7320,0
|
|
20240724,094000,103725800,7320,7350,7350,7320,500
|
|
20240724,093900,100064300,7320,7320,7320,7320,0
|
|
20240724,093800,100064300,7320,7320,7320,7320,0
|
|
20240724,093700,100064300,7320,7360,7360,7320,500
|
|
20240724,093600,96399990,7350,7350,7350,7350,0
|
|
20240724,093500,96399990,7350,7350,7350,7350,0
|
|
20240724,093400,96399990,7350,7350,7350,7350,10
|
|
20240724,093300,96326490,7390,7370,7390,7370,315
|
|
20240724,093200,94000760,7320,7390,7390,7320,2301
|
|
20240724,093100,77156100,7330,7310,7330,7310,3165
|
|
20240724,093000,53957620,7270,7270,7270,7270,10
|
|
20240724,092900,53884920,7270,7270,7270,7270,236
|
|
20240724,092800,52169200,7270,7280,7280,7270,200
|
|
20240724,092700,50713790,7300,7290,7300,7290,93
|
|
20240724,092600,50035780,7290,7290,7290,7290,64
|
|
20240724,092500,49569220,7290,7320,7320,7290,142
|
|
20240724,092400,48532960,7320,7320,7320,7320,100
|
|
20240724,092300,47800960,7320,7320,7320,7320,0
|
|
20240724,092200,47800960,7320,7320,7320,7320,90
|
|
20240724,092100,47142160,7310,7310,7310,7310,0
|
|
20240724,092000,47142160,7310,7310,7310,7310,2
|
|
20240724,091900,47127540,7300,7300,7300,7300,9
|
|
20240724,091800,47061840,7300,7300,7300,7300,501
|
|
20240724,091700,43404540,7330,7330,7330,7330,0
|
|
20240724,091600,43404540,7330,7310,7330,7310,102
|
|
20240724,091500,42657900,7330,7330,7330,7300,1427
|
|
20240724,091400,32239390,7370,7370,7370,7370,0
|
|
20240724,091300,32239390,7370,7350,7370,7350,1000
|
|
20240724,091200,24871390,7360,7350,7360,7350,51
|
|
20240724,091100,24496040,7380,7380,7380,7380,0
|
|
20240724,091000,24496040,7380,7330,7390,7330,259
|
|
20240724,090900,22595530,7340,7340,7340,7340,68
|
|
20240724,090800,22096410,7340,7340,7340,7340,0
|
|
20240724,090700,22096410,7340,7340,7340,7340,2
|
|
20240724,090600,22081730,7340,7330,7340,7330,930
|
|
20240724,090500,15264820,7330,7320,7330,7320,2
|
|
20240724,090400,15250170,7330,7340,7340,7310,1600
|
|
20240724,090300,3538640,7330,7330,7330,7330,301
|
|
20240724,090200,1332310,7320,7320,7320,7320,0
|
|
20240724,090100,1332310,7320,7320,7320,7320,0
|
|
20240724,090000,1332310,7320,7320,7390,7320,182
|