670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200700,227444680,7600,7600,7600,7600,736
|
|
20240724,200600,227444680,7600,7600,7600,7600,0
|
|
20240724,200500,227444680,7600,7600,7600,7600,0
|
|
20240724,200400,227444680,7600,7600,7600,7600,0
|
|
20240724,200300,227444680,7600,7600,7600,7600,0
|
|
20240724,200200,227444680,7600,7600,7600,7600,0
|
|
20240724,200100,227444680,7600,7600,7600,7600,0
|
|
20240724,200000,227444680,7600,7600,7600,7600,0
|
|
20240724,195900,227444680,7600,7600,7600,7600,0
|
|
20240724,195800,227444680,7600,7600,7600,7600,0
|
|
20240724,195700,227444680,7600,7600,7600,7600,0
|
|
20240724,195600,227444680,7600,7600,7600,7600,0
|
|
20240724,195500,227444680,7600,7600,7600,7600,0
|
|
20240724,195400,227444680,7600,7600,7600,7600,0
|
|
20240724,195300,227444680,7600,7600,7600,7600,0
|
|
20240724,195200,227444680,7600,7600,7600,7600,0
|
|
20240724,195100,227444680,7600,7600,7600,7600,0
|
|
20240724,195000,227444680,7600,7600,7600,7600,0
|
|
20240724,194900,227444680,7600,7600,7600,7600,0
|
|
20240724,194800,227444680,7600,7600,7600,7600,0
|
|
20240724,194700,227444680,7600,7600,7600,7600,0
|
|
20240724,194600,227444680,7600,7600,7600,7600,0
|
|
20240724,194500,227444680,7600,7600,7600,7600,0
|
|
20240724,194400,227444680,7600,7600,7600,7600,0
|
|
20240724,194300,227444680,7600,7600,7600,7600,0
|
|
20240724,194200,227444680,7600,7600,7600,7600,0
|
|
20240724,194100,227444680,7600,7600,7600,7600,0
|
|
20240724,194000,227444680,7600,7600,7600,7600,0
|
|
20240724,193900,227444680,7600,7600,7600,7600,0
|
|
20240724,193800,227444680,7600,7600,7600,7600,0
|
|
20240724,193700,227444680,7600,7600,7600,7600,736
|
|
20240724,193600,227444680,7600,7600,7600,7600,0
|
|
20240724,193500,227444680,7600,7600,7600,7600,0
|
|
20240724,193400,227444680,7600,7600,7600,7600,0
|
|
20240724,193300,227444680,7600,7600,7600,7600,0
|
|
20240724,193200,227444680,7600,7600,7600,7600,0
|
|
20240724,193100,227444680,7600,7600,7600,7600,0
|
|
20240724,193000,227444680,7600,7600,7600,7600,0
|
|
20240724,192900,227444680,7600,7600,7600,7600,0
|
|
20240724,192800,227444680,7600,7600,7600,7600,0
|
|
20240724,192700,227444680,7600,7600,7600,7600,0
|
|
20240724,192600,227444680,7600,7600,7600,7600,0
|
|
20240724,192500,227444680,7600,7600,7600,7600,0
|
|
20240724,192400,227444680,7600,7600,7600,7600,0
|
|
20240724,192300,227444680,7600,7600,7600,7600,0
|
|
20240724,192200,227444680,7600,7600,7600,7600,0
|
|
20240724,192100,227444680,7600,7600,7600,7600,0
|
|
20240724,192000,227444680,7600,7600,7600,7600,0
|
|
20240724,191900,227444680,7600,7600,7600,7600,0
|
|
20240724,191800,227444680,7600,7600,7600,7600,0
|
|
20240724,191700,227444680,7600,7600,7600,7600,0
|
|
20240724,191600,227444680,7600,7600,7600,7600,0
|
|
20240724,191500,227444680,7600,7600,7600,7600,0
|
|
20240724,191400,227444680,7600,7600,7600,7600,0
|
|
20240724,191300,227444680,7600,7600,7600,7600,0
|
|
20240724,191200,227444680,7600,7600,7600,7600,0
|
|
20240724,191100,227444680,7600,7600,7600,7600,0
|
|
20240724,191000,227444680,7600,7600,7600,7600,0
|
|
20240724,190900,227444680,7600,7600,7600,7600,0
|
|
20240724,190800,227444680,7600,7600,7600,7600,0
|
|
20240724,190700,227444680,7600,7600,7600,7600,736
|
|
20240724,190600,227444680,7600,7600,7600,7600,0
|
|
20240724,190500,227444680,7600,7600,7600,7600,0
|
|
20240724,190400,227444680,7600,7600,7600,7600,0
|
|
20240724,190300,227444680,7600,7600,7600,7600,0
|
|
20240724,190200,227444680,7600,7600,7600,7600,0
|
|
20240724,190100,227444680,7600,7600,7600,7600,0
|
|
20240724,190000,227444680,7600,7600,7600,7600,0
|
|
20240724,185900,227444680,7600,7600,7600,7600,0
|
|
20240724,185800,227444680,7600,7600,7600,7600,0
|
|
20240724,185700,227444680,7600,7600,7600,7600,0
|
|
20240724,185600,227444680,7600,7600,7600,7600,0
|
|
20240724,185500,227444680,7600,7600,7600,7600,0
|
|
20240724,185400,227444680,7600,7600,7600,7600,0
|
|
20240724,185300,227444680,7600,7600,7600,7600,0
|
|
20240724,185200,227444680,7600,7600,7600,7600,0
|
|
20240724,185100,227444680,7600,7600,7600,7600,0
|
|
20240724,185000,227444680,7600,7600,7600,7600,0
|
|
20240724,184900,227444680,7600,7600,7600,7600,0
|
|
20240724,184800,227444680,7600,7600,7600,7600,0
|
|
20240724,184700,227444680,7600,7600,7600,7600,0
|
|
20240724,184600,227444680,7600,7600,7600,7600,0
|
|
20240724,184500,227444680,7600,7600,7600,7600,0
|
|
20240724,184400,227444680,7600,7600,7600,7600,0
|
|
20240724,184300,227444680,7600,7600,7600,7600,0
|
|
20240724,184200,227444680,7600,7600,7600,7600,0
|
|
20240724,184100,227444680,7600,7600,7600,7600,0
|
|
20240724,184000,227444680,7600,7600,7600,7600,0
|
|
20240724,183900,227444680,7600,7600,7600,7600,0
|
|
20240724,183800,227444680,7600,7600,7600,7600,0
|
|
20240724,183700,227444680,7600,7600,7600,7600,736
|
|
20240724,183600,227444680,7600,7600,7600,7600,0
|
|
20240724,183500,227444680,7600,7600,7600,7600,0
|
|
20240724,183400,227444680,7600,7600,7600,7600,0
|
|
20240724,183300,227444680,7600,7600,7600,7600,0
|
|
20240724,183200,227444680,7600,7600,7600,7600,0
|
|
20240724,183100,227444680,7600,7600,7600,7600,0
|
|
20240724,183000,227444680,7600,7600,7600,7600,0
|
|
20240724,182900,227444680,7600,7600,7600,7600,0
|
|
20240724,182800,227444680,7600,7600,7600,7600,0
|
|
20240724,182700,227444680,7600,7600,7600,7600,0
|
|
20240724,182600,227444680,7600,7600,7600,7600,0
|
|
20240724,182500,227444680,7600,7600,7600,7600,0
|
|
20240724,182400,227444680,7600,7600,7600,7600,0
|
|
20240724,182300,227444680,7600,7600,7600,7600,0
|
|
20240724,182200,227444680,7600,7600,7600,7600,0
|
|
20240724,182100,227444680,7600,7600,7600,7600,0
|
|
20240724,182000,227444680,7600,7600,7600,7600,0
|
|
20240724,181900,227444680,7600,7600,7600,7600,0
|
|
20240724,181800,227444680,7600,7600,7600,7600,0
|
|
20240724,181700,227444680,7600,7600,7600,7600,0
|
|
20240724,181600,227444680,7600,7600,7600,7600,0
|
|
20240724,181500,227444680,7600,7600,7600,7600,0
|
|
20240724,181400,227444680,7600,7600,7600,7600,0
|
|
20240724,181300,227444680,7600,7600,7600,7600,0
|
|
20240724,181200,227444680,7600,7600,7600,7600,0
|
|
20240724,181100,227444680,7600,7600,7600,7600,0
|
|
20240724,181000,227444680,7600,7600,7600,7600,0
|
|
20240724,180900,227444680,7600,7600,7600,7600,0
|
|
20240724,180800,227444680,7600,7600,7600,7600,0
|
|
20240724,180700,227444680,7600,7600,7600,7600,736
|
|
20240724,180600,227444680,7600,7600,7600,7600,0
|
|
20240724,180500,227444680,7600,7600,7600,7600,0
|
|
20240724,180400,227444680,7600,7600,7600,7600,0
|
|
20240724,180300,227444680,7600,7600,7600,7600,0
|
|
20240724,180200,227444680,7600,7600,7600,7600,0
|
|
20240724,180100,227444680,7600,7600,7600,7600,0
|
|
20240724,180000,227444680,7600,7600,7600,7600,0
|
|
20240724,175900,227444680,7600,7600,7600,7600,0
|
|
20240724,175800,227444680,7600,7600,7600,7600,0
|
|
20240724,175700,227444680,7600,7600,7600,7600,0
|
|
20240724,175600,227444680,7600,7600,7600,7600,0
|
|
20240724,175500,227444680,7600,7600,7600,7600,0
|
|
20240724,175400,227444680,7600,7600,7600,7600,0
|
|
20240724,175300,227444680,7600,7600,7600,7600,0
|
|
20240724,175200,227444680,7600,7600,7600,7600,0
|
|
20240724,175100,227444680,7600,7600,7600,7600,0
|
|
20240724,175000,227444680,7600,7600,7600,7600,0
|
|
20240724,174900,227444680,7600,7600,7600,7600,0
|
|
20240724,174800,227444680,7600,7600,7600,7600,0
|
|
20240724,174700,227444680,7600,7600,7600,7600,0
|
|
20240724,174600,227444680,7600,7600,7600,7600,0
|
|
20240724,174500,227444680,7600,7600,7600,7600,0
|
|
20240724,174400,227444680,7600,7600,7600,7600,0
|
|
20240724,174300,227444680,7600,7600,7600,7600,0
|
|
20240724,174200,227444680,7600,7600,7600,7600,0
|
|
20240724,174100,227444680,7600,7600,7600,7600,0
|
|
20240724,174000,227444680,7600,7600,7600,7600,0
|
|
20240724,173900,227444680,7600,7600,7600,7600,0
|
|
20240724,173800,227444680,7600,7600,7600,7600,0
|
|
20240724,173700,227444680,7600,7600,7600,7600,736
|
|
20240724,173600,227444680,7600,7600,7600,7600,0
|
|
20240724,173500,227444680,7600,7600,7600,7600,0
|
|
20240724,173400,227444680,7600,7600,7600,7600,0
|
|
20240724,173300,227444680,7600,7600,7600,7600,0
|
|
20240724,173200,227444680,7600,7600,7600,7600,0
|
|
20240724,173100,227444680,7600,7600,7600,7600,0
|
|
20240724,173000,227444680,7600,7600,7600,7600,0
|
|
20240724,172900,227444680,7600,7600,7600,7600,0
|
|
20240724,172800,227444680,7600,7600,7600,7600,0
|
|
20240724,172700,227444680,7600,7600,7600,7600,0
|
|
20240724,172600,227444680,7600,7600,7600,7600,0
|
|
20240724,172500,227444680,7600,7600,7600,7600,0
|
|
20240724,172400,227444680,7600,7600,7600,7600,0
|
|
20240724,172300,227444680,7600,7600,7600,7600,0
|
|
20240724,172200,227444680,7600,7600,7600,7600,0
|
|
20240724,172100,227444680,7600,7600,7600,7600,0
|
|
20240724,172000,227444680,7600,7600,7600,7600,0
|
|
20240724,171900,227444680,7600,7600,7600,7600,0
|
|
20240724,171800,227444680,7600,7600,7600,7600,0
|
|
20240724,171700,227444680,7600,7600,7600,7600,0
|
|
20240724,171600,227444680,7600,7600,7600,7600,0
|
|
20240724,171500,227444680,7600,7600,7600,7600,0
|
|
20240724,171400,227444680,7600,7600,7600,7600,0
|
|
20240724,171300,227444680,7600,7600,7600,7600,0
|
|
20240724,171200,227444680,7600,7600,7600,7600,0
|
|
20240724,171100,227444680,7600,7600,7600,7600,0
|
|
20240724,171000,227444680,7600,7600,7600,7600,0
|
|
20240724,170900,227444680,7600,7600,7600,7600,0
|
|
20240724,170800,227444680,7600,7600,7600,7600,0
|
|
20240724,170700,227444680,7600,7600,7600,7600,736
|
|
20240724,170600,227444680,7600,7600,7600,7600,0
|
|
20240724,170500,227444680,7600,7600,7600,7600,0
|
|
20240724,170400,227444680,7600,7600,7600,7600,0
|
|
20240724,170300,227444680,7600,7600,7600,7600,0
|
|
20240724,170200,227444680,7600,7600,7600,7600,0
|
|
20240724,170100,227444680,7600,7600,7600,7600,0
|
|
20240724,170000,227444680,7600,7600,7600,7600,0
|
|
20240724,165900,227444680,7600,7600,7600,7600,0
|
|
20240724,165800,227444680,7600,7600,7600,7600,0
|
|
20240724,165700,227444680,7600,7600,7600,7600,0
|
|
20240724,165600,227444680,7600,7600,7600,7600,0
|
|
20240724,165500,227444680,7600,7600,7600,7600,0
|
|
20240724,165400,227444680,7600,7600,7600,7600,0
|
|
20240724,165300,227444680,7600,7600,7600,7600,0
|
|
20240724,165200,227444680,7600,7600,7600,7600,0
|
|
20240724,165100,227444680,7600,7600,7600,7600,0
|
|
20240724,165000,227444680,7600,7600,7600,7600,0
|
|
20240724,164900,227444680,7600,7600,7600,7600,0
|
|
20240724,164800,227444680,7600,7600,7600,7600,0
|
|
20240724,164700,227444680,7600,7600,7600,7600,0
|
|
20240724,164600,227444680,7600,7600,7600,7600,0
|
|
20240724,164500,227444680,7600,7600,7600,7600,0
|
|
20240724,164400,227444680,7600,7600,7600,7600,0
|
|
20240724,164300,227444680,7600,7600,7600,7600,0
|
|
20240724,164200,227444680,7600,7600,7600,7600,0
|
|
20240724,164100,227444680,7600,7600,7600,7600,0
|
|
20240724,164000,227444680,7600,7600,7600,7600,0
|
|
20240724,163900,227444680,7600,7600,7600,7600,0
|
|
20240724,163800,227444680,7600,7600,7600,7600,0
|
|
20240724,163700,227444680,7600,7600,7600,7600,736
|
|
20240724,163600,227444680,7600,7600,7600,7600,0
|
|
20240724,163500,227444680,7600,7600,7600,7600,0
|
|
20240724,163400,227444680,7600,7600,7600,7600,0
|
|
20240724,163300,227444680,7600,7600,7600,7600,0
|
|
20240724,163200,227444680,7600,7600,7600,7600,0
|
|
20240724,163100,227444680,7600,7600,7600,7600,0
|
|
20240724,163000,227444680,7600,7600,7600,7600,0
|
|
20240724,162900,227444680,7600,7600,7600,7600,0
|
|
20240724,162800,227444680,7600,7600,7600,7600,0
|
|
20240724,162700,227444680,7600,7600,7600,7600,0
|
|
20240724,162600,227444680,7600,7600,7600,7600,0
|
|
20240724,162500,227444680,7600,7600,7600,7600,0
|
|
20240724,162400,227444680,7600,7600,7600,7600,0
|
|
20240724,162300,227444680,7600,7600,7600,7600,0
|
|
20240724,162200,227444680,7600,7600,7600,7600,0
|
|
20240724,162100,227444680,7600,7600,7600,7600,0
|
|
20240724,162000,227444680,7600,7600,7600,7600,0
|
|
20240724,161900,227444680,7600,7600,7600,7600,0
|
|
20240724,161800,227444680,7600,7600,7600,7600,0
|
|
20240724,161700,227444680,7600,7600,7600,7600,0
|
|
20240724,161600,227444680,7600,7600,7600,7600,0
|
|
20240724,161500,227444680,7600,7600,7600,7600,0
|
|
20240724,161400,227444680,7600,7600,7600,7600,0
|
|
20240724,161300,227444680,7600,7600,7600,7600,0
|
|
20240724,161200,227444680,7600,7600,7600,7600,0
|
|
20240724,161100,227444680,7600,7600,7600,7600,0
|
|
20240724,161000,227444680,7600,7600,7600,7600,0
|
|
20240724,160900,227444680,7600,7600,7600,7600,0
|
|
20240724,160800,227444680,7600,7600,7600,7600,0
|
|
20240724,160700,227444680,7600,7600,7600,7600,736
|
|
20240724,160600,227444680,7600,7600,7600,7600,0
|
|
20240724,160500,227444680,7600,7600,7600,7600,0
|
|
20240724,160400,227444680,7600,7600,7600,7600,0
|
|
20240724,160300,227444680,7600,7600,7600,7600,0
|
|
20240724,160200,227444680,7600,7600,7600,7600,0
|
|
20240724,160100,227444680,7600,7600,7600,7600,0
|
|
20240724,160000,227444680,7600,7600,7600,7600,0
|
|
20240724,155900,227444680,7600,7600,7600,7600,0
|
|
20240724,155800,227444680,7600,7600,7600,7600,0
|
|
20240724,155700,227444680,7600,7600,7600,7600,0
|
|
20240724,155600,227444680,7600,7600,7600,7600,0
|
|
20240724,155500,227444680,7600,7600,7600,7600,0
|
|
20240724,155400,227444680,7600,7600,7600,7600,0
|
|
20240724,155300,227444680,7600,7600,7600,7600,0
|
|
20240724,155200,227444680,7600,7600,7600,7600,0
|
|
20240724,155100,227444680,7600,7600,7600,7600,0
|
|
20240724,155000,227444680,7600,7600,7600,7600,0
|
|
20240724,154900,227444680,7600,7600,7600,7600,0
|
|
20240724,154800,227444680,7600,7600,7600,7600,0
|
|
20240724,154700,227444680,7600,7600,7600,7600,0
|
|
20240724,154600,227444680,7600,7600,7600,7600,0
|
|
20240724,154500,227444680,7600,7600,7600,7600,0
|
|
20240724,154400,227444680,7600,7600,7600,7600,0
|
|
20240724,154300,227444680,7600,7600,7600,7600,0
|
|
20240724,154200,227444680,7600,7600,7600,7600,0
|
|
20240724,154100,227444680,7600,7600,7600,7600,0
|
|
20240724,154000,227444680,7600,7600,7600,7600,0
|
|
20240724,153900,227444680,7600,7600,7600,7600,0
|
|
20240724,153800,227444680,7600,7600,7600,7600,0
|
|
20240724,153700,227444680,7600,7600,7600,7600,736
|
|
20240724,153600,227444680,7600,7600,7600,7600,0
|
|
20240724,153500,227444680,7600,7600,7600,7600,0
|
|
20240724,153400,227444680,7600,7600,7600,7600,0
|
|
20240724,153300,227444680,7600,7600,7600,7600,0
|
|
20240724,153200,227444680,7600,7600,7600,7600,0
|
|
20240724,153100,227444680,7600,7600,7600,7600,0
|
|
20240724,153000,227444680,7600,7600,7600,7600,736
|
|
20240724,152900,221851080,7600,7600,7600,7600,0
|
|
20240724,152800,221851080,7600,7600,7600,7600,0
|
|
20240724,152700,221851080,7600,7600,7600,7600,0
|
|
20240724,152600,221851080,7600,7600,7600,7600,0
|
|
20240724,152500,221851080,7600,7600,7600,7600,0
|
|
20240724,152400,221851080,7600,7600,7600,7600,0
|
|
20240724,152300,221851080,7600,7600,7600,7600,0
|
|
20240724,152200,221851080,7600,7600,7600,7600,0
|
|
20240724,152100,221851080,7600,7600,7600,7600,0
|
|
20240724,152000,221851080,7600,7600,7600,7600,0
|
|
20240724,151900,221851080,7600,7600,7600,7600,0
|
|
20240724,151800,221851080,7600,7600,7600,7600,43
|
|
20240724,151700,221524280,7530,7550,7550,7530,227
|
|
20240724,151600,219814840,7600,7600,7600,7600,1800
|
|
20240724,151500,206134840,7530,7530,7530,7530,0
|
|
20240724,151400,206134840,7530,7530,7530,7530,0
|
|
20240724,151300,206134840,7530,7530,7530,7530,0
|
|
20240724,151200,206134840,7530,7530,7530,7530,0
|
|
20240724,151100,206134840,7530,7530,7530,7530,0
|
|
20240724,151000,206134840,7530,7530,7530,7530,31
|
|
20240724,150900,205901410,7520,7520,7520,7520,0
|
|
20240724,150800,205901410,7520,7550,7550,7520,675
|
|
20240724,150700,200825270,7600,7600,7600,7600,0
|
|
20240724,150600,200825270,7600,7600,7600,7600,0
|
|
20240724,150500,200825270,7600,7600,7600,7600,0
|
|
20240724,150400,200825270,7600,7600,7600,7600,0
|
|
20240724,150300,200825270,7600,7600,7600,7600,0
|
|
20240724,150200,200825270,7600,7600,7600,7600,0
|
|
20240724,150100,200825270,7600,7600,7600,7600,1
|
|
20240724,150000,200817670,7520,7520,7520,7520,0
|
|
20240724,145900,200817670,7520,7560,7560,7520,1000
|
|
20240724,145800,193287180,7640,7640,7640,7640,0
|
|
20240724,145700,193287180,7640,7640,7640,7640,0
|
|
20240724,145600,193287180,7640,7640,7640,7640,0
|
|
20240724,145500,193287180,7640,7640,7640,7640,0
|
|
20240724,145400,193287180,7640,7640,7640,7640,1
|
|
20240724,145300,193279540,7590,7560,7590,7560,70
|
|
20240724,145200,192748480,7560,7560,7560,7560,0
|
|
20240724,145100,192748480,7560,7560,7560,7560,0
|
|
20240724,145000,192748480,7560,7560,7560,7560,0
|
|
20240724,144900,192748480,7560,7560,7560,7560,40
|
|
20240724,144800,192446080,7580,7580,7580,7580,0
|
|
20240724,144700,192446080,7580,7580,7580,7580,0
|
|
20240724,144600,192446080,7580,7580,7580,7580,0
|
|
20240724,144500,192446080,7580,7580,7580,7580,0
|
|
20240724,144400,192446080,7580,7580,7580,7580,0
|
|
20240724,144300,192446080,7580,7580,7580,7580,0
|
|
20240724,144200,192446080,7580,7580,7580,7580,20
|
|
20240724,144100,192294480,7580,7580,7580,7580,0
|
|
20240724,144000,192294480,7580,7580,7580,7580,0
|
|
20240724,143900,192294480,7580,7580,7580,7580,0
|
|
20240724,143800,192294480,7580,7580,7580,7580,0
|
|
20240724,143700,192294480,7580,7580,7580,7580,0
|
|
20240724,143600,192294480,7580,7640,7640,7580,30
|
|
20240724,143500,192066960,7610,7610,7610,7610,0
|
|
20240724,143400,192066960,7610,7610,7610,7610,0
|
|
20240724,143300,192066960,7610,7580,7610,7580,344
|
|
20240724,143200,189453770,7580,7580,7580,7580,1
|
|
20240724,143100,189446190,7550,7550,7550,7550,0
|
|
20240724,143000,189446190,7550,7550,7550,7550,0
|
|
20240724,142900,189446190,7550,7550,7550,7550,0
|
|
20240724,142800,189446190,7550,7550,7550,7550,0
|
|
20240724,142700,189446190,7550,7550,7550,7550,0
|
|
20240724,142600,189446190,7550,7550,7550,7550,0
|
|
20240724,142500,189446190,7550,7550,7550,7550,0
|
|
20240724,142400,189446190,7550,7550,7550,7550,0
|
|
20240724,142300,189446190,7550,7550,7550,7550,0
|
|
20240724,142200,189446190,7550,7550,7550,7550,0
|
|
20240724,142100,189446190,7550,7550,7550,7550,0
|
|
20240724,142000,189446190,7550,7550,7550,7550,0
|
|
20240724,141900,189446190,7550,7550,7550,7550,0
|
|
20240724,141800,189446190,7550,7550,7550,7550,0
|
|
20240724,141700,189446190,7550,7550,7550,7550,0
|
|
20240724,141600,189446190,7550,7550,7550,7550,0
|
|
20240724,141500,189446190,7550,7550,7550,7550,0
|
|
20240724,141400,189446190,7550,7550,7550,7550,1
|
|
20240724,141300,189438640,7540,7540,7540,7540,0
|
|
20240724,141200,189438640,7540,7540,7540,7540,0
|
|
20240724,141100,189438640,7540,7540,7540,7540,0
|
|
20240724,141000,189438640,7540,7540,7540,7540,0
|
|
20240724,140900,189438640,7540,7540,7540,7540,0
|
|
20240724,140800,189438640,7540,7540,7540,7540,0
|
|
20240724,140700,189438640,7540,7560,7560,7540,750
|
|
20240724,140600,183777560,7560,7560,7560,7560,0
|
|
20240724,140500,183777560,7560,7560,7560,7560,0
|
|
20240724,140400,183777560,7560,7560,7560,7560,0
|
|
20240724,140300,183777560,7560,7560,7560,7560,0
|
|
20240724,140200,183777560,7560,7560,7560,7560,50
|
|
20240724,140100,183399560,7560,7560,7560,7560,2
|
|
20240724,140000,183384440,7560,7560,7560,7560,0
|
|
20240724,135900,183384440,7560,7560,7560,7560,0
|
|
20240724,135800,183384440,7560,7560,7560,7560,0
|
|
20240724,135700,183384440,7560,7560,7560,7560,0
|
|
20240724,135600,183384440,7560,7560,7560,7560,0
|
|
20240724,135500,183384440,7560,7560,7560,7560,250
|
|
20240724,135400,181494440,7570,7570,7570,7570,0
|
|
20240724,135300,181494440,7570,7570,7570,7570,0
|
|
20240724,135200,181494440,7570,7570,7570,7570,0
|
|
20240724,135100,181494440,7570,7570,7570,7570,0
|
|
20240724,135000,181494440,7570,7570,7570,7570,0
|
|
20240724,134900,181494440,7570,7570,7570,7570,0
|
|
20240724,134800,181494440,7570,7570,7570,7570,0
|
|
20240724,134700,181494440,7570,7570,7570,7570,0
|
|
20240724,134600,181494440,7570,7570,7570,7570,0
|
|
20240724,134500,181494440,7570,7570,7570,7570,200
|
|
20240724,134400,179980440,7570,7570,7570,7570,0
|
|
20240724,134300,179980440,7570,7570,7570,7570,0
|
|
20240724,134200,179980440,7570,7570,7570,7570,0
|
|
20240724,134100,179980440,7570,7570,7570,7570,0
|
|
20240724,134000,179980440,7570,7570,7570,7570,0
|
|
20240724,133900,179980440,7570,7570,7570,7570,0
|
|
20240724,133800,179980440,7570,7570,7570,7570,0
|
|
20240724,133700,179980440,7570,7580,7580,7570,6
|
|
20240724,133600,179935010,7560,7560,7560,7560,0
|
|
20240724,133500,179935010,7560,7560,7560,7560,0
|
|
20240724,133400,179935010,7560,7560,7560,7560,0
|
|
20240724,133300,179935010,7560,7560,7560,7560,0
|
|
20240724,133200,179935010,7560,7560,7560,7560,0
|
|
20240724,133100,179935010,7560,7590,7590,7560,100
|
|
20240724,133000,179177910,7600,7600,7600,7600,0
|
|
20240724,132900,179177910,7600,7600,7600,7600,0
|
|
20240724,132800,179177910,7600,7600,7600,7600,0
|
|
20240724,132700,179177910,7600,7600,7600,7600,0
|
|
20240724,132600,179177910,7600,7600,7600,7600,0
|
|
20240724,132500,179177910,7600,7600,7600,7600,0
|
|
20240724,132400,179177910,7600,7600,7600,7600,0
|
|
20240724,132300,179177910,7600,7600,7600,7600,0
|
|
20240724,132200,179177910,7600,7600,7600,7600,0
|
|
20240724,132100,179177910,7600,7600,7600,7600,0
|
|
20240724,132000,179177910,7600,7600,7600,7600,0
|
|
20240724,131900,179177910,7600,7600,7600,7600,0
|
|
20240724,131800,179177910,7600,7600,7600,7600,0
|
|
20240724,131700,179177910,7600,7600,7600,7600,0
|
|
20240724,131600,179177910,7600,7600,7600,7600,0
|
|
20240724,131500,179177910,7600,7600,7600,7600,250
|
|
20240724,131400,177277910,7650,7650,7650,7650,0
|
|
20240724,131300,177277910,7650,7620,7650,7620,2
|
|
20240724,131200,177262640,7650,7650,7650,7650,0
|
|
20240724,131100,177262640,7650,7650,7650,7650,1
|
|
20240724,131000,177254990,7600,7600,7600,7600,0
|
|
20240724,130900,177254990,7600,7600,7600,7600,10
|
|
20240724,130800,177178990,7640,7640,7640,7640,0
|
|
20240724,130700,177178990,7640,7640,7640,7640,0
|
|
20240724,130600,177178990,7640,7640,7640,7640,0
|
|
20240724,130500,177178990,7640,7640,7640,7640,0
|
|
20240724,130400,177178990,7640,7640,7640,7640,0
|
|
20240724,130300,177178990,7640,7640,7640,7640,0
|
|
20240724,130200,177178990,7640,7640,7640,7640,0
|
|
20240724,130100,177178990,7640,7640,7640,7640,0
|
|
20240724,130000,177178990,7640,7640,7640,7640,0
|
|
20240724,125900,177178990,7640,7640,7640,7640,0
|
|
20240724,125800,177178990,7640,7640,7640,7640,0
|
|
20240724,125700,177178990,7640,7640,7640,7640,10
|
|
20240724,125600,177102590,7650,7650,7650,7650,0
|
|
20240724,125500,177102590,7650,7650,7650,7650,0
|
|
20240724,125400,177102590,7650,7650,7650,7650,0
|
|
20240724,125300,177102590,7650,7650,7650,7650,0
|
|
20240724,125200,177102590,7650,7650,7650,7650,0
|
|
20240724,125100,177102590,7650,7650,7650,7650,0
|
|
20240724,125000,177102590,7650,7650,7650,7650,0
|
|
20240724,124900,177102590,7650,7650,7650,7650,0
|
|
20240724,124800,177102590,7650,7650,7650,7650,1
|
|
20240724,124700,177094940,7600,7600,7600,7600,0
|
|
20240724,124600,177094940,7600,7600,7600,7600,0
|
|
20240724,124500,177094940,7600,7600,7600,7600,0
|
|
20240724,124400,177094940,7600,7600,7600,7600,0
|
|
20240724,124300,177094940,7600,7600,7600,7600,0
|
|
20240724,124200,177094940,7600,7600,7600,7600,0
|
|
20240724,124100,177094940,7600,7600,7600,7600,0
|
|
20240724,124000,177094940,7600,7600,7600,7600,0
|
|
20240724,123900,177094940,7600,7600,7600,7600,0
|
|
20240724,123800,177094940,7600,7600,7600,7600,0
|
|
20240724,123700,177094940,7600,7600,7600,7600,0
|
|
20240724,123600,177094940,7600,7600,7600,7600,0
|
|
20240724,123500,177094940,7600,7600,7600,7600,0
|
|
20240724,123400,177094940,7600,7600,7600,7600,0
|
|
20240724,123300,177094940,7600,7600,7600,7600,0
|
|
20240724,123200,177094940,7600,7600,7600,7600,213
|
|
20240724,123100,175476140,7600,7600,7600,7600,0
|
|
20240724,123000,175476140,7600,7600,7600,7600,0
|
|
20240724,122900,175476140,7600,7600,7600,7600,1
|
|
20240724,122800,175468540,7650,7650,7650,7650,0
|
|
20240724,122700,175468540,7650,7650,7650,7650,0
|
|
20240724,122600,175468540,7650,7650,7650,7650,0
|
|
20240724,122500,175468540,7650,7650,7650,7650,0
|
|
20240724,122400,175468540,7650,7650,7650,7650,0
|
|
20240724,122300,175468540,7650,7650,7650,7650,1
|
|
20240724,122200,175460890,7650,7650,7650,7650,0
|
|
20240724,122100,175460890,7650,7650,7650,7650,0
|
|
20240724,122000,175460890,7650,7640,7650,7640,80
|
|
20240724,121900,174848910,7640,7640,7640,7640,0
|
|
20240724,121800,174848910,7640,7640,7640,7640,0
|
|
20240724,121700,174848910,7640,7640,7640,7640,0
|
|
20240724,121600,174848910,7640,7640,7640,7640,0
|
|
20240724,121500,174848910,7640,7640,7640,7640,1
|
|
20240724,121400,174841270,7630,7630,7630,7630,0
|
|
20240724,121300,174841270,7630,7630,7630,7630,0
|
|
20240724,121200,174841270,7630,7630,7630,7630,0
|
|
20240724,121100,174841270,7630,7630,7630,7630,0
|
|
20240724,121000,174841270,7630,7630,7630,7630,0
|
|
20240724,120900,174841270,7630,7630,7630,7630,0
|
|
20240724,120800,174841270,7630,7630,7630,7630,20
|
|
20240724,120700,174688670,7630,7630,7630,7630,230
|
|
20240724,120600,172933770,7630,7630,7630,7630,0
|
|
20240724,120500,172933770,7630,7630,7630,7630,0
|
|
20240724,120400,172933770,7630,7630,7630,7630,0
|
|
20240724,120300,172933770,7630,7630,7630,7630,0
|
|
20240724,120200,172933770,7630,7630,7630,7630,0
|
|
20240724,120100,172933770,7630,7630,7630,7630,0
|
|
20240724,120000,172933770,7630,7630,7630,7630,0
|
|
20240724,115900,172933770,7630,7630,7630,7630,0
|
|
20240724,115800,172933770,7630,7630,7630,7630,0
|
|
20240724,115700,172933770,7630,7630,7630,7630,0
|
|
20240724,115600,172933770,7630,7630,7630,7630,0
|
|
20240724,115500,172933770,7630,7630,7630,7630,0
|
|
20240724,115400,172933770,7630,7630,7630,7630,0
|
|
20240724,115300,172933770,7630,7630,7630,7630,1
|
|
20240724,115200,172926140,7650,7650,7650,7650,0
|
|
20240724,115100,172926140,7650,7650,7650,7650,0
|
|
20240724,115000,172926140,7650,7650,7650,7650,0
|
|
20240724,114900,172926140,7650,7650,7650,7650,0
|
|
20240724,114800,172926140,7650,7650,7650,7650,0
|
|
20240724,114700,172926140,7650,7650,7650,7650,0
|
|
20240724,114600,172926140,7650,7650,7650,7650,0
|
|
20240724,114500,172926140,7650,7650,7650,7650,0
|
|
20240724,114400,172926140,7650,7650,7650,7650,0
|
|
20240724,114300,172926140,7650,7650,7650,7650,0
|
|
20240724,114200,172926140,7650,7650,7650,7650,0
|
|
20240724,114100,172926140,7650,7650,7650,7650,0
|
|
20240724,114000,172926140,7650,7650,7650,7650,0
|
|
20240724,113900,172926140,7650,7650,7650,7650,0
|
|
20240724,113800,172926140,7650,7650,7650,7650,0
|
|
20240724,113700,172926140,7650,7650,7650,7650,0
|
|
20240724,113600,172926140,7650,7650,7650,7650,0
|
|
20240724,113500,172926140,7650,7650,7650,7650,0
|
|
20240724,113400,172926140,7650,7650,7650,7650,0
|
|
20240724,113300,172926140,7650,7650,7650,7650,0
|
|
20240724,113200,172926140,7650,7650,7650,7650,0
|
|
20240724,113100,172926140,7650,7650,7650,7650,0
|
|
20240724,113000,172926140,7650,7650,7650,7650,0
|
|
20240724,112900,172926140,7650,7610,7650,7610,200
|
|
20240724,112800,171400760,7610,7610,7610,7610,0
|
|
20240724,112700,171400760,7610,7610,7610,7610,0
|
|
20240724,112600,171400760,7610,7610,7610,7610,0
|
|
20240724,112500,171400760,7610,7610,7610,7610,0
|
|
20240724,112400,171400760,7610,7610,7610,7610,0
|
|
20240724,112300,171400760,7610,7610,7610,7610,0
|
|
20240724,112200,171400760,7610,7610,7610,7610,0
|
|
20240724,112100,171400760,7610,7610,7610,7610,0
|
|
20240724,112000,171400760,7610,7610,7610,7610,0
|
|
20240724,111900,171400760,7610,7610,7610,7610,0
|
|
20240724,111800,171400760,7610,7610,7610,7610,20
|
|
20240724,111700,171248560,7610,7610,7610,7610,0
|
|
20240724,111600,171248560,7610,7610,7610,7610,0
|
|
20240724,111500,171248560,7610,7610,7610,7610,0
|
|
20240724,111400,171248560,7610,7610,7610,7610,0
|
|
20240724,111300,171248560,7610,7610,7610,7610,0
|
|
20240724,111200,171248560,7610,7610,7610,7610,0
|
|
20240724,111100,171248560,7610,7610,7610,7610,0
|
|
20240724,111000,171248560,7610,7610,7610,7610,50
|
|
20240724,110900,170868060,7610,7610,7610,7610,1
|
|
20240724,110800,170860450,7610,7610,7610,7610,0
|
|
20240724,110700,170860450,7610,7610,7610,7610,0
|
|
20240724,110600,170860450,7610,7610,7610,7610,0
|
|
20240724,110500,170860450,7610,7610,7610,7610,0
|
|
20240724,110400,170860450,7610,7610,7610,7610,0
|
|
20240724,110300,170860450,7610,7610,7610,7610,1
|
|
20240724,110200,170852840,7550,7550,7550,7550,0
|
|
20240724,110100,170852840,7550,7550,7550,7550,0
|
|
20240724,110000,170852840,7550,7550,7550,7550,0
|
|
20240724,105900,170852840,7550,7550,7550,7550,0
|
|
20240724,105800,170852840,7550,7550,7550,7550,0
|
|
20240724,105700,170852840,7550,7550,7550,7550,0
|
|
20240724,105600,170852840,7550,7560,7560,7550,250
|
|
20240724,105500,168965330,7560,7560,7560,7560,0
|
|
20240724,105400,168965330,7560,7560,7560,7560,0
|
|
20240724,105300,168965330,7560,7560,7560,7560,0
|
|
20240724,105200,168965330,7560,7560,7560,7560,0
|
|
20240724,105100,168965330,7560,7560,7560,7560,0
|
|
20240724,105000,168965330,7560,7560,7560,7560,1
|
|
20240724,104900,168957770,7540,7540,7540,7540,0
|
|
20240724,104800,168957770,7540,7540,7540,7540,0
|
|
20240724,104700,168957770,7540,7540,7540,7540,0
|
|
20240724,104600,168957770,7540,7540,7540,7540,1
|
|
20240724,104500,168950230,7540,7540,7540,7540,0
|
|
20240724,104400,168950230,7540,7540,7540,7540,0
|
|
20240724,104300,168950230,7540,7540,7540,7540,0
|
|
20240724,104200,168950230,7540,7540,7540,7540,0
|
|
20240724,104100,168950230,7540,7540,7540,7540,250
|
|
20240724,104000,167065230,7600,7540,7600,7540,2
|
|
20240724,103900,167050090,7540,7540,7540,7540,0
|
|
20240724,103800,167050090,7540,7540,7540,7540,0
|
|
20240724,103700,167050090,7540,7540,7540,7540,0
|
|
20240724,103600,167050090,7540,7540,7540,7540,0
|
|
20240724,103500,167050090,7540,7540,7540,7540,0
|
|
20240724,103400,167050090,7540,7550,7550,7540,300
|
|
20240724,103300,164787770,7560,7560,7560,7560,0
|
|
20240724,103200,164787770,7560,7560,7560,7560,0
|
|
20240724,103100,164787770,7560,7560,7560,7560,0
|
|
20240724,103000,164787770,7560,7560,7560,7560,0
|
|
20240724,102900,164787770,7560,7560,7560,7560,0
|
|
20240724,102800,164787770,7560,7560,7560,7560,0
|
|
20240724,102700,164787770,7560,7550,7560,7550,214
|
|
20240724,102600,163170070,7560,7560,7560,7560,0
|
|
20240724,102500,163170070,7560,7560,7560,7560,300
|
|
20240724,102400,160902070,7590,7590,7590,7590,0
|
|
20240724,102300,160902070,7590,7590,7590,7590,0
|
|
20240724,102200,160902070,7590,7590,7590,7590,1
|
|
20240724,102100,160894480,7590,7590,7590,7590,0
|
|
20240724,102000,160894480,7590,7580,7590,7580,340
|
|
20240724,101900,158314380,7530,7530,7530,7530,0
|
|
20240724,101800,158314380,7530,7530,7530,7530,0
|
|
20240724,101700,158314380,7530,7530,7530,7530,0
|
|
20240724,101600,158314380,7530,7530,7530,7530,0
|
|
20240724,101500,158314380,7530,7530,7530,7530,0
|
|
20240724,101400,158314380,7530,7530,7530,7530,0
|
|
20240724,101300,158314380,7530,7530,7530,7530,0
|
|
20240724,101200,158314380,7530,7530,7530,7530,0
|
|
20240724,101100,158314380,7530,7580,7590,7530,165
|
|
20240724,101000,157066720,7530,7530,7530,7530,0
|
|
20240724,100900,157066720,7530,7540,7540,7530,100
|
|
20240724,100800,156313700,7580,7570,7580,7570,60
|
|
20240724,100700,155859000,7530,7530,7530,7530,0
|
|
20240724,100600,155859000,7530,7530,7530,7530,220
|
|
20240724,100500,154202400,7550,7550,7550,7550,0
|
|
20240724,100400,154202400,7550,7550,7550,7550,190
|
|
20240724,100300,152767900,7580,7580,7580,7580,1
|
|
20240724,100200,152760320,7580,7580,7580,7580,0
|
|
20240724,100100,152760320,7580,7580,7580,7580,40
|
|
20240724,100000,152457120,7580,7580,7580,7580,1
|
|
20240724,095900,152449540,7580,7580,7580,7580,1
|
|
20240724,095800,152441960,7580,7580,7580,7580,6
|
|
20240724,095700,152396480,7580,7580,7580,7580,1
|
|
20240724,095600,152388900,7580,7580,7580,7580,7
|
|
20240724,095500,152335840,7530,7530,7530,7530,600
|
|
20240724,095400,147817840,7530,7560,7580,7530,527
|
|
20240724,095300,143830750,7570,7570,7570,7570,0
|
|
20240724,095200,143830750,7570,7570,7570,7570,20
|
|
20240724,095100,143679350,7570,7570,7570,7570,0
|
|
20240724,095000,143679350,7570,7570,7570,7570,15
|
|
20240724,094900,143565800,7570,7570,7570,7570,0
|
|
20240724,094800,143565800,7570,7570,7570,7570,0
|
|
20240724,094700,143565800,7570,7570,7570,7570,0
|
|
20240724,094600,143565800,7570,7570,7570,7570,95
|
|
20240724,094500,142846650,7560,7560,7560,7560,0
|
|
20240724,094400,142846650,7560,7560,7560,7560,0
|
|
20240724,094300,142846650,7560,7560,7560,7560,100
|
|
20240724,094200,142090650,7550,7550,7550,7550,0
|
|
20240724,094100,142090650,7550,7550,7550,7550,0
|
|
20240724,094000,142090650,7550,7550,7550,7550,0
|
|
20240724,093900,142090650,7550,7550,7550,7550,118
|
|
20240724,093800,141199750,7550,7550,7550,7550,0
|
|
20240724,093700,141199750,7550,7530,7550,7530,467
|
|
20240724,093600,137676330,7540,7540,7540,7540,0
|
|
20240724,093500,137676330,7540,7540,7540,7540,0
|
|
20240724,093400,137676330,7540,7540,7540,7540,0
|
|
20240724,093300,137676330,7540,7540,7540,7540,1
|
|
20240724,093200,137668790,7500,7530,7530,7500,1599
|
|
20240724,093100,125670040,7530,7530,7530,7530,89
|
|
20240724,093000,124999870,7540,7540,7540,7540,0
|
|
20240724,092900,124999870,7540,7540,7540,7540,0
|
|
20240724,092800,124999870,7540,7540,7540,7540,43
|
|
20240724,092700,124675650,7540,7540,7540,7540,100
|
|
20240724,092600,123921650,7520,7520,7520,7520,0
|
|
20240724,092500,123921650,7520,7500,7520,7500,109
|
|
20240724,092400,123102070,7500,7490,7500,7470,1233
|
|
20240724,092300,113885460,7500,7550,7550,7500,838
|
|
20240724,092200,107582690,7570,7570,7570,7570,33
|
|
20240724,092100,107332880,7570,7570,7570,7570,0
|
|
20240724,092000,107332880,7570,7570,7570,7570,1
|
|
20240724,091900,107325310,7570,7570,7570,7570,0
|
|
20240724,091800,107325310,7570,7570,7570,7570,10
|
|
20240724,091700,107249610,7570,7570,7570,7570,35
|
|
20240724,091600,106984660,7560,7560,7560,7560,80
|
|
20240724,091500,106379860,7560,7540,7560,7540,17
|
|
20240724,091400,106251480,7540,7540,7540,7540,0
|
|
20240724,091300,106251480,7540,7540,7540,7540,0
|
|
20240724,091200,106251480,7540,7540,7540,7540,0
|
|
20240724,091100,106251480,7540,7540,7540,7540,266
|
|
20240724,091000,104245840,7540,7540,7540,7540,50
|
|
20240724,090900,103868840,7540,7540,7540,7540,99
|
|
20240724,090800,103122380,7540,7520,7540,7520,324
|
|
20240724,090700,100682540,7520,7520,7520,7510,304
|
|
20240724,090600,98397460,7510,7510,7510,7510,70
|
|
20240724,090500,97871760,7490,7570,7570,7470,7440
|
|
20240724,090400,42111760,7570,7690,7690,7510,5542
|
|
20240724,090300,185090,7700,7700,7700,7700,5
|
|
20240724,090200,146590,7690,7690,7690,7690,3
|
|
20240724,090100,123520,7700,7710,7710,7690,7
|
|
20240724,090000,69630,7760,7760,7760,7760,6
|