672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200900,78517710,7910,7910,7910,7910,336
|
|
20240724,200800,78517710,7910,7910,7910,7910,0
|
|
20240724,200700,78517710,7910,7910,7910,7910,0
|
|
20240724,200600,78517710,7910,7910,7910,7910,0
|
|
20240724,200500,78517710,7910,7910,7910,7910,0
|
|
20240724,200400,78517710,7910,7910,7910,7910,0
|
|
20240724,200300,78517710,7910,7910,7910,7910,0
|
|
20240724,200200,78517710,7910,7910,7910,7910,0
|
|
20240724,200100,78517710,7910,7910,7910,7910,0
|
|
20240724,200000,78517710,7910,7910,7910,7910,0
|
|
20240724,195900,78517710,7910,7910,7910,7910,0
|
|
20240724,195800,78517710,7910,7910,7910,7910,0
|
|
20240724,195700,78517710,7910,7910,7910,7910,0
|
|
20240724,195600,78517710,7910,7910,7910,7910,0
|
|
20240724,195500,78517710,7910,7910,7910,7910,0
|
|
20240724,195400,78517710,7910,7910,7910,7910,0
|
|
20240724,195300,78517710,7910,7910,7910,7910,0
|
|
20240724,195200,78517710,7910,7910,7910,7910,0
|
|
20240724,195100,78517710,7910,7910,7910,7910,0
|
|
20240724,195000,78517710,7910,7910,7910,7910,0
|
|
20240724,194900,78517710,7910,7910,7910,7910,0
|
|
20240724,194800,78517710,7910,7910,7910,7910,0
|
|
20240724,194700,78517710,7910,7910,7910,7910,0
|
|
20240724,194600,78517710,7910,7910,7910,7910,0
|
|
20240724,194500,78517710,7910,7910,7910,7910,0
|
|
20240724,194400,78517710,7910,7910,7910,7910,0
|
|
20240724,194300,78517710,7910,7910,7910,7910,0
|
|
20240724,194200,78517710,7910,7910,7910,7910,0
|
|
20240724,194100,78517710,7910,7910,7910,7910,0
|
|
20240724,194000,78517710,7910,7910,7910,7910,0
|
|
20240724,193900,78517710,7910,7910,7910,7910,336
|
|
20240724,193800,78517710,7910,7910,7910,7910,0
|
|
20240724,193700,78517710,7910,7910,7910,7910,0
|
|
20240724,193600,78517710,7910,7910,7910,7910,0
|
|
20240724,193500,78517710,7910,7910,7910,7910,0
|
|
20240724,193400,78517710,7910,7910,7910,7910,0
|
|
20240724,193300,78517710,7910,7910,7910,7910,0
|
|
20240724,193200,78517710,7910,7910,7910,7910,0
|
|
20240724,193100,78517710,7910,7910,7910,7910,0
|
|
20240724,193000,78517710,7910,7910,7910,7910,0
|
|
20240724,192900,78517710,7910,7910,7910,7910,0
|
|
20240724,192800,78517710,7910,7910,7910,7910,0
|
|
20240724,192700,78517710,7910,7910,7910,7910,0
|
|
20240724,192600,78517710,7910,7910,7910,7910,0
|
|
20240724,192500,78517710,7910,7910,7910,7910,0
|
|
20240724,192400,78517710,7910,7910,7910,7910,0
|
|
20240724,192300,78517710,7910,7910,7910,7910,0
|
|
20240724,192200,78517710,7910,7910,7910,7910,0
|
|
20240724,192100,78517710,7910,7910,7910,7910,0
|
|
20240724,192000,78517710,7910,7910,7910,7910,0
|
|
20240724,191900,78517710,7910,7910,7910,7910,0
|
|
20240724,191800,78517710,7910,7910,7910,7910,0
|
|
20240724,191700,78517710,7910,7910,7910,7910,0
|
|
20240724,191600,78517710,7910,7910,7910,7910,0
|
|
20240724,191500,78517710,7910,7910,7910,7910,0
|
|
20240724,191400,78517710,7910,7910,7910,7910,0
|
|
20240724,191300,78517710,7910,7910,7910,7910,0
|
|
20240724,191200,78517710,7910,7910,7910,7910,0
|
|
20240724,191100,78517710,7910,7910,7910,7910,0
|
|
20240724,191000,78517710,7910,7910,7910,7910,0
|
|
20240724,190900,78517710,7910,7910,7910,7910,336
|
|
20240724,190800,78517710,7910,7910,7910,7910,0
|
|
20240724,190700,78517710,7910,7910,7910,7910,0
|
|
20240724,190600,78517710,7910,7910,7910,7910,0
|
|
20240724,190500,78517710,7910,7910,7910,7910,0
|
|
20240724,190400,78517710,7910,7910,7910,7910,0
|
|
20240724,190300,78517710,7910,7910,7910,7910,0
|
|
20240724,190200,78517710,7910,7910,7910,7910,0
|
|
20240724,190100,78517710,7910,7910,7910,7910,0
|
|
20240724,190000,78517710,7910,7910,7910,7910,0
|
|
20240724,185900,78517710,7910,7910,7910,7910,0
|
|
20240724,185800,78517710,7910,7910,7910,7910,0
|
|
20240724,185700,78517710,7910,7910,7910,7910,0
|
|
20240724,185600,78517710,7910,7910,7910,7910,0
|
|
20240724,185500,78517710,7910,7910,7910,7910,0
|
|
20240724,185400,78517710,7910,7910,7910,7910,0
|
|
20240724,185300,78517710,7910,7910,7910,7910,0
|
|
20240724,185200,78517710,7910,7910,7910,7910,0
|
|
20240724,185100,78517710,7910,7910,7910,7910,0
|
|
20240724,185000,78517710,7910,7910,7910,7910,0
|
|
20240724,184900,78517710,7910,7910,7910,7910,0
|
|
20240724,184800,78517710,7910,7910,7910,7910,0
|
|
20240724,184700,78517710,7910,7910,7910,7910,0
|
|
20240724,184600,78517710,7910,7910,7910,7910,0
|
|
20240724,184500,78517710,7910,7910,7910,7910,0
|
|
20240724,184400,78517710,7910,7910,7910,7910,0
|
|
20240724,184300,78517710,7910,7910,7910,7910,0
|
|
20240724,184200,78517710,7910,7910,7910,7910,0
|
|
20240724,184100,78517710,7910,7910,7910,7910,0
|
|
20240724,184000,78517710,7910,7910,7910,7910,0
|
|
20240724,183900,78517710,7910,7910,7910,7910,336
|
|
20240724,183800,78517710,7910,7910,7910,7910,0
|
|
20240724,183700,78517710,7910,7910,7910,7910,0
|
|
20240724,183600,78517710,7910,7910,7910,7910,0
|
|
20240724,183500,78517710,7910,7910,7910,7910,0
|
|
20240724,183400,78517710,7910,7910,7910,7910,0
|
|
20240724,183300,78517710,7910,7910,7910,7910,0
|
|
20240724,183200,78517710,7910,7910,7910,7910,0
|
|
20240724,183100,78517710,7910,7910,7910,7910,0
|
|
20240724,183000,78517710,7910,7910,7910,7910,0
|
|
20240724,182900,78517710,7910,7910,7910,7910,0
|
|
20240724,182800,78517710,7910,7910,7910,7910,0
|
|
20240724,182700,78517710,7910,7910,7910,7910,0
|
|
20240724,182600,78517710,7910,7910,7910,7910,0
|
|
20240724,182500,78517710,7910,7910,7910,7910,0
|
|
20240724,182400,78517710,7910,7910,7910,7910,0
|
|
20240724,182300,78517710,7910,7910,7910,7910,0
|
|
20240724,182200,78517710,7910,7910,7910,7910,0
|
|
20240724,182100,78517710,7910,7910,7910,7910,0
|
|
20240724,182000,78517710,7910,7910,7910,7910,0
|
|
20240724,181900,78517710,7910,7910,7910,7910,0
|
|
20240724,181800,78517710,7910,7910,7910,7910,0
|
|
20240724,181700,78517710,7910,7910,7910,7910,0
|
|
20240724,181600,78517710,7910,7910,7910,7910,0
|
|
20240724,181500,78517710,7910,7910,7910,7910,0
|
|
20240724,181400,78517710,7910,7910,7910,7910,0
|
|
20240724,181300,78517710,7910,7910,7910,7910,0
|
|
20240724,181200,78517710,7910,7910,7910,7910,0
|
|
20240724,181100,78517710,7910,7910,7910,7910,0
|
|
20240724,181000,78517710,7910,7910,7910,7910,0
|
|
20240724,180900,78517710,7910,7910,7910,7910,336
|
|
20240724,180800,78517710,7910,7910,7910,7910,0
|
|
20240724,180700,78517710,7910,7910,7910,7910,0
|
|
20240724,180600,78517710,7910,7910,7910,7910,0
|
|
20240724,180500,78517710,7910,7910,7910,7910,0
|
|
20240724,180400,78517710,7910,7910,7910,7910,0
|
|
20240724,180300,78517710,7910,7910,7910,7910,0
|
|
20240724,180200,78517710,7910,7910,7910,7910,0
|
|
20240724,180100,78517710,7910,7910,7910,7910,0
|
|
20240724,180000,78517710,7910,7910,7910,7910,0
|
|
20240724,175900,78517710,7910,7910,7910,7910,0
|
|
20240724,175800,78517710,7910,7910,7910,7910,0
|
|
20240724,175700,78517710,7910,7910,7910,7910,0
|
|
20240724,175600,78517710,7910,7910,7910,7910,0
|
|
20240724,175500,78517710,7910,7910,7910,7910,0
|
|
20240724,175400,78517710,7910,7910,7910,7910,0
|
|
20240724,175300,78517710,7910,7910,7910,7910,0
|
|
20240724,175200,78517710,7910,7910,7910,7910,0
|
|
20240724,175100,78517710,7910,7910,7910,7910,0
|
|
20240724,175000,78517710,7910,7910,7910,7910,0
|
|
20240724,174900,78517710,7910,7910,7910,7910,0
|
|
20240724,174800,78517710,7910,7910,7910,7910,0
|
|
20240724,174700,78517710,7910,7910,7910,7910,0
|
|
20240724,174600,78517710,7910,7910,7910,7910,0
|
|
20240724,174500,78517710,7910,7910,7910,7910,0
|
|
20240724,174400,78517710,7910,7910,7910,7910,0
|
|
20240724,174300,78517710,7910,7910,7910,7910,0
|
|
20240724,174200,78517710,7910,7910,7910,7910,0
|
|
20240724,174100,78517710,7910,7910,7910,7910,0
|
|
20240724,174000,78517710,7910,7910,7910,7910,0
|
|
20240724,173900,78517710,7910,7910,7910,7910,336
|
|
20240724,173800,78517710,7910,7910,7910,7910,0
|
|
20240724,173700,78517710,7910,7910,7910,7910,0
|
|
20240724,173600,78517710,7910,7910,7910,7910,0
|
|
20240724,173500,78517710,7910,7910,7910,7910,0
|
|
20240724,173400,78517710,7910,7910,7910,7910,0
|
|
20240724,173300,78517710,7910,7910,7910,7910,0
|
|
20240724,173200,78517710,7910,7910,7910,7910,0
|
|
20240724,173100,78517710,7910,7910,7910,7910,0
|
|
20240724,173000,78517710,7910,7910,7910,7910,0
|
|
20240724,172900,78517710,7910,7910,7910,7910,0
|
|
20240724,172800,78517710,7910,7910,7910,7910,0
|
|
20240724,172700,78517710,7910,7910,7910,7910,0
|
|
20240724,172600,78517710,7910,7910,7910,7910,0
|
|
20240724,172500,78517710,7910,7910,7910,7910,0
|
|
20240724,172400,78517710,7910,7910,7910,7910,0
|
|
20240724,172300,78517710,7910,7910,7910,7910,0
|
|
20240724,172200,78517710,7910,7910,7910,7910,0
|
|
20240724,172100,78517710,7910,7910,7910,7910,0
|
|
20240724,172000,78517710,7910,7910,7910,7910,0
|
|
20240724,171900,78517710,7910,7910,7910,7910,0
|
|
20240724,171800,78517710,7910,7910,7910,7910,0
|
|
20240724,171700,78517710,7910,7910,7910,7910,0
|
|
20240724,171600,78517710,7910,7910,7910,7910,0
|
|
20240724,171500,78517710,7910,7910,7910,7910,0
|
|
20240724,171400,78517710,7910,7910,7910,7910,0
|
|
20240724,171300,78517710,7910,7910,7910,7910,0
|
|
20240724,171200,78517710,7910,7910,7910,7910,0
|
|
20240724,171100,78517710,7910,7910,7910,7910,0
|
|
20240724,171000,78517710,7910,7910,7910,7910,0
|
|
20240724,170900,78517710,7910,7910,7910,7910,336
|
|
20240724,170800,78517710,7910,7910,7910,7910,0
|
|
20240724,170700,78517710,7910,7910,7910,7910,0
|
|
20240724,170600,78517710,7910,7910,7910,7910,0
|
|
20240724,170500,78517710,7910,7910,7910,7910,0
|
|
20240724,170400,78517710,7910,7910,7910,7910,0
|
|
20240724,170300,78517710,7910,7910,7910,7910,0
|
|
20240724,170200,78517710,7910,7910,7910,7910,0
|
|
20240724,170100,78517710,7910,7910,7910,7910,0
|
|
20240724,170000,78517710,7910,7910,7910,7910,0
|
|
20240724,165900,78517710,7910,7910,7910,7910,0
|
|
20240724,165800,78517710,7910,7910,7910,7910,0
|
|
20240724,165700,78517710,7910,7910,7910,7910,0
|
|
20240724,165600,78517710,7910,7910,7910,7910,0
|
|
20240724,165500,78517710,7910,7910,7910,7910,0
|
|
20240724,165400,78517710,7910,7910,7910,7910,0
|
|
20240724,165300,78517710,7910,7910,7910,7910,0
|
|
20240724,165200,78517710,7910,7910,7910,7910,0
|
|
20240724,165100,78517710,7910,7910,7910,7910,0
|
|
20240724,165000,78517710,7910,7910,7910,7910,0
|
|
20240724,164900,78517710,7910,7910,7910,7910,0
|
|
20240724,164800,78517710,7910,7910,7910,7910,0
|
|
20240724,164700,78517710,7910,7910,7910,7910,0
|
|
20240724,164600,78517710,7910,7910,7910,7910,0
|
|
20240724,164500,78517710,7910,7910,7910,7910,0
|
|
20240724,164400,78517710,7910,7910,7910,7910,0
|
|
20240724,164300,78517710,7910,7910,7910,7910,0
|
|
20240724,164200,78517710,7910,7910,7910,7910,0
|
|
20240724,164100,78517710,7910,7910,7910,7910,0
|
|
20240724,164000,78517710,7910,7910,7910,7910,0
|
|
20240724,163900,78517710,7910,7910,7910,7910,336
|
|
20240724,163800,78517710,7910,7910,7910,7910,0
|
|
20240724,163700,78517710,7910,7910,7910,7910,0
|
|
20240724,163600,78517710,7910,7910,7910,7910,0
|
|
20240724,163500,78517710,7910,7910,7910,7910,0
|
|
20240724,163400,78517710,7910,7910,7910,7910,0
|
|
20240724,163300,78517710,7910,7910,7910,7910,0
|
|
20240724,163200,78517710,7910,7910,7910,7910,0
|
|
20240724,163100,78517710,7910,7910,7910,7910,0
|
|
20240724,163000,78517710,7910,7910,7910,7910,0
|
|
20240724,162900,78517710,7910,7910,7910,7910,0
|
|
20240724,162800,78517710,7910,7910,7910,7910,0
|
|
20240724,162700,78517710,7910,7910,7910,7910,0
|
|
20240724,162600,78517710,7910,7910,7910,7910,0
|
|
20240724,162500,78517710,7910,7910,7910,7910,0
|
|
20240724,162400,78517710,7910,7910,7910,7910,0
|
|
20240724,162300,78517710,7910,7910,7910,7910,0
|
|
20240724,162200,78517710,7910,7910,7910,7910,0
|
|
20240724,162100,78517710,7910,7910,7910,7910,0
|
|
20240724,162000,78517710,7910,7910,7910,7910,0
|
|
20240724,161900,78517710,7910,7910,7910,7910,0
|
|
20240724,161800,78517710,7910,7910,7910,7910,0
|
|
20240724,161700,78517710,7910,7910,7910,7910,0
|
|
20240724,161600,78517710,7910,7910,7910,7910,0
|
|
20240724,161500,78517710,7910,7910,7910,7910,0
|
|
20240724,161400,78517710,7910,7910,7910,7910,0
|
|
20240724,161300,78517710,7910,7910,7910,7910,0
|
|
20240724,161200,78517710,7910,7910,7910,7910,0
|
|
20240724,161100,78517710,7910,7910,7910,7910,0
|
|
20240724,161000,78517710,7910,7910,7910,7910,0
|
|
20240724,160900,78517710,7910,7910,7910,7910,336
|
|
20240724,160800,78517710,7910,7910,7910,7910,0
|
|
20240724,160700,78517710,7910,7910,7910,7910,0
|
|
20240724,160600,78517710,7910,7910,7910,7910,0
|
|
20240724,160500,78517710,7910,7910,7910,7910,0
|
|
20240724,160400,78517710,7910,7910,7910,7910,0
|
|
20240724,160300,78517710,7910,7910,7910,7910,0
|
|
20240724,160200,78517710,7910,7910,7910,7910,0
|
|
20240724,160100,78517710,7910,7910,7910,7910,0
|
|
20240724,160000,78517710,7910,7910,7910,7910,0
|
|
20240724,155900,78517710,7910,7910,7910,7910,0
|
|
20240724,155800,78517710,7910,7910,7910,7910,0
|
|
20240724,155700,78517710,7910,7910,7910,7910,0
|
|
20240724,155600,78517710,7910,7910,7910,7910,0
|
|
20240724,155500,78517710,7910,7910,7910,7910,0
|
|
20240724,155400,78517710,7910,7910,7910,7910,0
|
|
20240724,155300,78517710,7910,7910,7910,7910,0
|
|
20240724,155200,78517710,7910,7910,7910,7910,0
|
|
20240724,155100,78517710,7910,7910,7910,7910,0
|
|
20240724,155000,78517710,7910,7910,7910,7910,0
|
|
20240724,154900,78517710,7910,7910,7910,7910,0
|
|
20240724,154800,78517710,7910,7910,7910,7910,0
|
|
20240724,154700,78517710,7910,7910,7910,7910,0
|
|
20240724,154600,78517710,7910,7910,7910,7910,0
|
|
20240724,154500,78517710,7910,7910,7910,7910,0
|
|
20240724,154400,78517710,7910,7910,7910,7910,0
|
|
20240724,154300,78517710,7910,7910,7910,7910,0
|
|
20240724,154200,78517710,7910,7910,7910,7910,0
|
|
20240724,154100,78517710,7910,7910,7910,7910,0
|
|
20240724,154000,78517710,7910,7910,7910,7910,0
|
|
20240724,153900,78517710,7910,7910,7910,7910,336
|
|
20240724,153800,78517710,7910,7910,7910,7910,0
|
|
20240724,153700,78517710,7910,7910,7910,7910,0
|
|
20240724,153600,78517710,7910,7910,7910,7910,0
|
|
20240724,153500,78517710,7910,7910,7910,7910,0
|
|
20240724,153400,78517710,7910,7910,7910,7910,0
|
|
20240724,153300,78517710,7910,7910,7910,7910,0
|
|
20240724,153200,78517710,7910,7910,7910,7910,0
|
|
20240724,153100,78517710,7910,7910,7910,7910,0
|
|
20240724,153000,78517710,7910,7910,7910,7910,336
|
|
20240724,152900,75859950,7890,7890,7890,7890,0
|
|
20240724,152800,75859950,7890,7890,7890,7890,0
|
|
20240724,152700,75859950,7890,7890,7890,7890,0
|
|
20240724,152600,75859950,7890,7890,7890,7890,0
|
|
20240724,152500,75859950,7890,7890,7890,7890,0
|
|
20240724,152400,75859950,7890,7890,7890,7890,0
|
|
20240724,152300,75859950,7890,7890,7890,7890,0
|
|
20240724,152200,75859950,7890,7890,7890,7890,0
|
|
20240724,152100,75859950,7890,7890,7890,7890,0
|
|
20240724,152000,75859950,7890,7890,7890,7890,0
|
|
20240724,151900,75859950,7890,7900,7900,7890,28
|
|
20240724,151800,75638930,7900,7900,7900,7900,0
|
|
20240724,151700,75638930,7900,7900,7900,7900,0
|
|
20240724,151600,75638930,7900,7900,7900,7900,0
|
|
20240724,151500,75638930,7900,7900,7900,7900,0
|
|
20240724,151400,75638930,7900,7900,7900,7900,0
|
|
20240724,151300,75638930,7900,7900,7900,7900,0
|
|
20240724,151200,75638930,7900,7900,7900,7900,0
|
|
20240724,151100,75638930,7900,7900,7900,7900,0
|
|
20240724,151000,75638930,7900,7900,7900,7900,0
|
|
20240724,150900,75638930,7900,7900,7900,7900,16
|
|
20240724,150800,75512530,7900,7900,7900,7900,0
|
|
20240724,150700,75512530,7900,7900,7900,7900,0
|
|
20240724,150600,75512530,7900,7900,7900,7900,0
|
|
20240724,150500,75512530,7900,7900,7900,7900,0
|
|
20240724,150400,75512530,7900,7900,7900,7900,0
|
|
20240724,150300,75512530,7900,7900,7900,7900,0
|
|
20240724,150200,75512530,7900,7900,7900,7900,0
|
|
20240724,150100,75512530,7900,7900,7900,7900,0
|
|
20240724,150000,75512530,7900,7900,7900,7900,0
|
|
20240724,145900,75512530,7900,7900,7900,7900,1
|
|
20240724,145800,75504630,7900,7900,7900,7900,0
|
|
20240724,145700,75504630,7900,7900,7900,7900,0
|
|
20240724,145600,75504630,7900,7900,7900,7900,0
|
|
20240724,145500,75504630,7900,7900,7900,7900,1
|
|
20240724,145400,75496730,7900,7900,7900,7900,0
|
|
20240724,145300,75496730,7900,7900,7900,7900,3
|
|
20240724,145200,75473030,7870,7870,7870,7870,0
|
|
20240724,145100,75473030,7870,7870,7870,7870,0
|
|
20240724,145000,75473030,7870,7870,7870,7870,62
|
|
20240724,144900,74985090,7880,7890,7890,7880,201
|
|
20240724,144800,73400730,7900,7900,7900,7900,6
|
|
20240724,144700,73353330,7900,7900,7900,7900,21
|
|
20240724,144600,73187430,7900,7900,7900,7900,0
|
|
20240724,144500,73187430,7900,7900,7900,7900,0
|
|
20240724,144400,73187430,7900,7900,7900,7900,300
|
|
20240724,144300,70817430,7900,7900,7900,7900,0
|
|
20240724,144200,70817430,7900,7900,7900,7900,20
|
|
20240724,144100,70659430,7890,7890,7890,7890,0
|
|
20240724,144000,70659430,7890,7890,7890,7890,0
|
|
20240724,143900,70659430,7890,7890,7890,7890,2
|
|
20240724,143800,70643650,7930,7930,7930,7930,40
|
|
20240724,143700,70326450,7930,7930,7930,7930,0
|
|
20240724,143600,70326450,7930,7930,7930,7930,0
|
|
20240724,143500,70326450,7930,7930,7930,7930,0
|
|
20240724,143400,70326450,7930,7930,7930,7930,1
|
|
20240724,143300,70318520,7930,7930,7930,7930,0
|
|
20240724,143200,70318520,7930,7930,7930,7930,0
|
|
20240724,143100,70318520,7930,7890,7930,7890,2
|
|
20240724,143000,70302700,7900,7900,7900,7900,0
|
|
20240724,142900,70302700,7900,7900,7900,7900,0
|
|
20240724,142800,70302700,7900,7900,7900,7900,0
|
|
20240724,142700,70302700,7900,7900,7900,7900,0
|
|
20240724,142600,70302700,7900,7900,7900,7900,0
|
|
20240724,142500,70302700,7900,7900,7900,7900,0
|
|
20240724,142400,70302700,7900,7900,7900,7900,0
|
|
20240724,142300,70302700,7900,7900,7900,7900,0
|
|
20240724,142200,70302700,7900,7900,7900,7900,0
|
|
20240724,142100,70302700,7900,7900,7900,7900,0
|
|
20240724,142000,70302700,7900,7900,7900,7900,237
|
|
20240724,141900,68430400,7900,7900,7900,7900,0
|
|
20240724,141800,68430400,7900,7900,7900,7900,0
|
|
20240724,141700,68430400,7900,7900,7900,7900,0
|
|
20240724,141600,68430400,7900,7900,7900,7900,0
|
|
20240724,141500,68430400,7900,7900,7900,7900,0
|
|
20240724,141400,68430400,7900,7900,7900,7900,0
|
|
20240724,141300,68430400,7900,7910,7910,7900,5
|
|
20240724,141200,68390890,7900,7900,7900,7900,0
|
|
20240724,141100,68390890,7900,7900,7900,7900,0
|
|
20240724,141000,68390890,7900,7900,7900,7900,0
|
|
20240724,140900,68390890,7900,7900,7900,7900,0
|
|
20240724,140800,68390890,7900,7900,7900,7900,0
|
|
20240724,140700,68390890,7900,7900,7900,7900,0
|
|
20240724,140600,68390890,7900,7900,7900,7900,0
|
|
20240724,140500,68390890,7900,7900,7900,7900,0
|
|
20240724,140400,68390890,7900,7900,7900,7900,0
|
|
20240724,140300,68390890,7900,7900,7900,7900,0
|
|
20240724,140200,68390890,7900,7900,7900,7900,0
|
|
20240724,140100,68390890,7900,7900,7900,7900,0
|
|
20240724,140000,68390890,7900,7900,7900,7900,167
|
|
20240724,135900,67071590,7900,7900,7900,7900,0
|
|
20240724,135800,67071590,7900,7900,7900,7900,833
|
|
20240724,135700,60490890,7900,7910,7910,7900,271
|
|
20240724,135600,58349720,7910,7910,7910,7910,0
|
|
20240724,135500,58349720,7910,7910,7910,7910,0
|
|
20240724,135400,58349720,7910,7910,7910,7910,0
|
|
20240724,135300,58349720,7910,7910,7910,7910,0
|
|
20240724,135200,58349720,7910,7910,7910,7910,212
|
|
20240724,135100,56672800,7930,7930,7930,7930,0
|
|
20240724,135000,56672800,7930,7930,7930,7930,0
|
|
20240724,134900,56672800,7930,7930,7930,7930,0
|
|
20240724,134800,56672800,7930,7930,7930,7930,0
|
|
20240724,134700,56672800,7930,7930,7930,7930,0
|
|
20240724,134600,56672800,7930,7930,7930,7930,0
|
|
20240724,134500,56672800,7930,7930,7930,7930,0
|
|
20240724,134400,56672800,7930,7930,7930,7930,1
|
|
20240724,134300,56664870,7910,7910,7910,7910,0
|
|
20240724,134200,56664870,7910,7910,7910,7910,0
|
|
20240724,134100,56664870,7910,7910,7910,7910,0
|
|
20240724,134000,56664870,7910,7910,7910,7910,0
|
|
20240724,133900,56664870,7910,7910,7910,7910,0
|
|
20240724,133800,56664870,7910,7910,7910,7910,0
|
|
20240724,133700,56664870,7910,7910,7910,7910,0
|
|
20240724,133600,56664870,7910,7910,7910,7910,0
|
|
20240724,133500,56664870,7910,7920,7920,7910,122
|
|
20240724,133400,55698660,7940,7940,7940,7940,0
|
|
20240724,133300,55698660,7940,7940,7940,7940,0
|
|
20240724,133200,55698660,7940,7940,7940,7940,0
|
|
20240724,133100,55698660,7940,7940,7940,7940,0
|
|
20240724,133000,55698660,7940,7940,7940,7940,0
|
|
20240724,132900,55698660,7940,7940,7940,7940,0
|
|
20240724,132800,55698660,7940,7940,7940,7940,0
|
|
20240724,132700,55698660,7940,7940,7940,7940,0
|
|
20240724,132600,55698660,7940,7940,7940,7940,0
|
|
20240724,132500,55698660,7940,7940,7940,7940,0
|
|
20240724,132400,55698660,7940,7940,7940,7940,0
|
|
20240724,132300,55698660,7940,7940,7940,7940,0
|
|
20240724,132200,55698660,7940,7940,7940,7940,0
|
|
20240724,132100,55698660,7940,7940,7940,7940,0
|
|
20240724,132000,55698660,7940,7940,7940,7940,0
|
|
20240724,131900,55698660,7940,7940,7940,7940,0
|
|
20240724,131800,55698660,7940,7940,7940,7940,0
|
|
20240724,131700,55698660,7940,7940,7940,7940,0
|
|
20240724,131600,55698660,7940,7940,7940,7940,0
|
|
20240724,131500,55698660,7940,7940,7940,7940,0
|
|
20240724,131400,55698660,7940,7940,7940,7940,0
|
|
20240724,131300,55698660,7940,7940,7940,7940,0
|
|
20240724,131200,55698660,7940,7940,7940,7940,1
|
|
20240724,131100,55690720,7920,7920,7920,7920,0
|
|
20240724,131000,55690720,7920,7920,7920,7920,0
|
|
20240724,130900,55690720,7920,7920,7920,7920,0
|
|
20240724,130800,55690720,7920,7920,7920,7920,0
|
|
20240724,130700,55690720,7920,7920,7920,7920,0
|
|
20240724,130600,55690720,7920,7920,7920,7920,0
|
|
20240724,130500,55690720,7920,7920,7920,7920,0
|
|
20240724,130400,55690720,7920,7920,7920,7920,0
|
|
20240724,130300,55690720,7920,7920,7920,7920,0
|
|
20240724,130200,55690720,7920,7920,7920,7920,0
|
|
20240724,130100,55690720,7920,7920,7920,7920,0
|
|
20240724,130000,55690720,7920,7920,7920,7920,0
|
|
20240724,125900,55690720,7920,7920,7920,7920,0
|
|
20240724,125800,55690720,7920,7920,7920,7920,0
|
|
20240724,125700,55690720,7920,7920,7920,7920,10
|
|
20240724,125600,55611520,7940,7940,7940,7940,130
|
|
20240724,125500,54579320,7940,7940,7940,7940,0
|
|
20240724,125400,54579320,7940,7940,7940,7940,0
|
|
20240724,125300,54579320,7940,7940,7940,7940,0
|
|
20240724,125200,54579320,7940,7940,7940,7940,0
|
|
20240724,125100,54579320,7940,7940,7940,7940,0
|
|
20240724,125000,54579320,7940,7940,7940,7940,0
|
|
20240724,124900,54579320,7940,7940,7940,7940,0
|
|
20240724,124800,54579320,7940,7940,7940,7940,1
|
|
20240724,124700,54571380,7940,7940,7940,7940,0
|
|
20240724,124600,54571380,7940,7940,7940,7940,525
|
|
20240724,124500,50402880,7940,7940,7940,7940,64
|
|
20240724,124400,49894720,7940,7940,7940,7940,135
|
|
20240724,124300,48822820,7940,7930,7940,7930,52
|
|
20240724,124200,48409960,7930,7930,7930,7930,7
|
|
20240724,124100,48354450,7930,7930,7930,7930,1
|
|
20240724,124000,48346520,7940,7940,7940,7940,2
|
|
20240724,123900,48330640,7940,7940,7940,7940,0
|
|
20240724,123800,48330640,7940,7940,7940,7940,1
|
|
20240724,123700,48322700,7940,7940,7940,7940,0
|
|
20240724,123600,48322700,7940,7940,7940,7940,1
|
|
20240724,123500,48314760,7940,7940,7940,7940,0
|
|
20240724,123400,48314760,7940,7960,7960,7940,735
|
|
20240724,123300,42478100,7970,7970,7970,7970,0
|
|
20240724,123200,42478100,7970,7970,7970,7970,0
|
|
20240724,123100,42478100,7970,7970,7970,7970,0
|
|
20240724,123000,42478100,7970,7970,7970,7970,0
|
|
20240724,122900,42478100,7970,7970,7970,7970,0
|
|
20240724,122800,42478100,7970,7970,7970,7970,10
|
|
20240724,122700,42398400,7970,7970,7970,7970,0
|
|
20240724,122600,42398400,7970,7970,7970,7970,0
|
|
20240724,122500,42398400,7970,7970,7970,7970,0
|
|
20240724,122400,42398400,7970,7970,7970,7970,0
|
|
20240724,122300,42398400,7970,7970,7970,7970,0
|
|
20240724,122200,42398400,7970,7970,7970,7970,0
|
|
20240724,122100,42398400,7970,7970,7970,7970,0
|
|
20240724,122000,42398400,7970,7970,7970,7970,0
|
|
20240724,121900,42398400,7970,7970,7970,7970,0
|
|
20240724,121800,42398400,7970,7970,7970,7970,0
|
|
20240724,121700,42398400,7970,7970,7970,7970,0
|
|
20240724,121600,42398400,7970,7970,7970,7970,0
|
|
20240724,121500,42398400,7970,7970,7970,7970,0
|
|
20240724,121400,42398400,7970,7970,7970,7970,0
|
|
20240724,121300,42398400,7970,7970,7970,7970,0
|
|
20240724,121200,42398400,7970,7970,7970,7970,0
|
|
20240724,121100,42398400,7970,7970,7970,7970,0
|
|
20240724,121000,42398400,7970,7970,7970,7970,0
|
|
20240724,120900,42398400,7970,7970,7970,7970,0
|
|
20240724,120800,42398400,7970,7970,7970,7970,0
|
|
20240724,120700,42398400,7970,7970,7970,7970,0
|
|
20240724,120600,42398400,7970,7970,7970,7970,0
|
|
20240724,120500,42398400,7970,7970,7970,7970,0
|
|
20240724,120400,42398400,7970,7970,7970,7970,10
|
|
20240724,120300,42318700,7970,7970,7970,7970,0
|
|
20240724,120200,42318700,7970,7970,7970,7970,5
|
|
20240724,120100,42278850,7970,7970,7970,7970,0
|
|
20240724,120000,42278850,7970,7970,7970,7970,0
|
|
20240724,115900,42278850,7970,7970,7970,7970,0
|
|
20240724,115800,42278850,7970,7970,7970,7970,0
|
|
20240724,115700,42278850,7970,7970,7970,7970,3
|
|
20240724,115600,42254940,7970,7970,7970,7970,1
|
|
20240724,115500,42246970,7970,7970,7970,7970,0
|
|
20240724,115400,42246970,7970,7970,7970,7970,0
|
|
20240724,115300,42246970,7970,7970,7970,7970,5
|
|
20240724,115200,42207120,7970,7970,7970,7970,0
|
|
20240724,115100,42207120,7970,7970,7970,7970,1
|
|
20240724,115000,42199150,7970,7970,7970,7970,0
|
|
20240724,114900,42199150,7970,7970,7970,7970,0
|
|
20240724,114800,42199150,7970,7970,7970,7970,200
|
|
20240724,114700,40605150,7960,7960,7960,7960,0
|
|
20240724,114600,40605150,7960,7960,7960,7960,0
|
|
20240724,114500,40605150,7960,7960,7960,7960,0
|
|
20240724,114400,40605150,7960,7960,7960,7960,0
|
|
20240724,114300,40605150,7960,7960,7960,7960,0
|
|
20240724,114200,40605150,7960,7960,7960,7960,0
|
|
20240724,114100,40605150,7960,7960,7960,7960,0
|
|
20240724,114000,40605150,7960,7960,7960,7960,0
|
|
20240724,113900,40605150,7960,7960,7960,7960,0
|
|
20240724,113800,40605150,7960,7960,7960,7960,0
|
|
20240724,113700,40605150,7960,7960,7960,7960,1
|
|
20240724,113600,40597190,7970,7970,7970,7970,1
|
|
20240724,113500,40589220,7970,7970,7970,7970,0
|
|
20240724,113400,40589220,7970,7970,7970,7970,0
|
|
20240724,113300,40589220,7970,7970,7970,7970,0
|
|
20240724,113200,40589220,7970,7970,7970,7970,0
|
|
20240724,113100,40589220,7970,7970,7970,7970,0
|
|
20240724,113000,40589220,7970,7970,7970,7970,0
|
|
20240724,112900,40589220,7970,7970,7970,7970,0
|
|
20240724,112800,40589220,7970,7970,7970,7970,0
|
|
20240724,112700,40589220,7970,7970,7970,7970,0
|
|
20240724,112600,40589220,7970,7970,7970,7970,0
|
|
20240724,112500,40589220,7970,7970,7970,7970,0
|
|
20240724,112400,40589220,7970,7970,7970,7970,0
|
|
20240724,112300,40589220,7970,7970,7970,7970,10
|
|
20240724,112200,40509520,7970,7970,7970,7970,0
|
|
20240724,112100,40509520,7970,7970,7970,7970,0
|
|
20240724,112000,40509520,7970,7970,7970,7970,0
|
|
20240724,111900,40509520,7970,7970,7970,7970,0
|
|
20240724,111800,40509520,7970,7970,7970,7970,0
|
|
20240724,111700,40509520,7970,7970,7970,7970,200
|
|
20240724,111600,38915520,7970,7970,7970,7970,0
|
|
20240724,111500,38915520,7970,7970,7970,7970,10
|
|
20240724,111400,38835820,7970,7970,7970,7970,0
|
|
20240724,111300,38835820,7970,7970,7970,7970,0
|
|
20240724,111200,38835820,7970,7970,7970,7970,0
|
|
20240724,111100,38835820,7970,7970,7970,7970,0
|
|
20240724,111000,38835820,7970,7970,7970,7970,0
|
|
20240724,110900,38835820,7970,7970,7970,7970,0
|
|
20240724,110800,38835820,7970,7970,7970,7970,0
|
|
20240724,110700,38835820,7970,7970,7970,7970,0
|
|
20240724,110600,38835820,7970,7970,7970,7970,0
|
|
20240724,110500,38835820,7970,7970,7970,7970,25
|
|
20240724,110400,38636570,8010,8010,8010,8010,0
|
|
20240724,110300,38636570,8010,8010,8010,8010,0
|
|
20240724,110200,38636570,8010,8010,8010,8010,0
|
|
20240724,110100,38636570,8010,8010,8010,8010,0
|
|
20240724,110000,38636570,8010,8010,8010,8010,0
|
|
20240724,105900,38636570,8010,8010,8010,8010,0
|
|
20240724,105800,38636570,8010,8010,8010,8010,0
|
|
20240724,105700,38636570,8010,8010,8010,8010,0
|
|
20240724,105600,38636570,8010,8010,8010,8010,0
|
|
20240724,105500,38636570,8010,8010,8010,8010,0
|
|
20240724,105400,38636570,8010,8010,8010,8010,0
|
|
20240724,105300,38636570,8010,8010,8010,8010,2
|
|
20240724,105200,38620550,8010,8010,8010,8010,0
|
|
20240724,105100,38620550,8010,8010,8010,8010,1
|
|
20240724,105000,38612540,8020,8020,8020,8020,0
|
|
20240724,104900,38612540,8020,8020,8020,8020,2
|
|
20240724,104800,38596500,8010,7990,8010,7990,12
|
|
20240724,104700,38500490,7980,7980,7980,7980,2
|
|
20240724,104600,38484530,7980,7980,7980,7980,0
|
|
20240724,104500,38484530,7980,7980,7980,7980,0
|
|
20240724,104400,38484530,7980,7980,7980,7980,0
|
|
20240724,104300,38484530,7980,7980,7980,7980,0
|
|
20240724,104200,38484530,7980,7980,7980,7980,1000
|
|
20240724,104100,30504530,7970,7970,7970,7970,15
|
|
20240724,104000,30384980,7980,7990,7990,7980,917
|
|
20240724,103900,23067300,8000,8000,8000,8000,1
|
|
20240724,103800,23059300,7990,7990,7990,7990,0
|
|
20240724,103700,23059300,7990,7990,7990,7990,0
|
|
20240724,103600,23059300,7990,7990,7990,7990,0
|
|
20240724,103500,23059300,7990,7990,7990,7990,0
|
|
20240724,103400,23059300,7990,7990,7990,7990,0
|
|
20240724,103300,23059300,7990,7990,7990,7990,0
|
|
20240724,103200,23059300,7990,7990,7990,7990,1
|
|
20240724,103100,23051310,7990,7990,7990,7990,0
|
|
20240724,103000,23051310,7990,7990,7990,7990,0
|
|
20240724,102900,23051310,7990,7990,7990,7990,0
|
|
20240724,102800,23051310,7990,7990,7990,7990,0
|
|
20240724,102700,23051310,7990,7990,7990,7990,1
|
|
20240724,102600,23043320,8030,8030,8030,8030,0
|
|
20240724,102500,23043320,8030,8030,8030,8030,0
|
|
20240724,102400,23043320,8030,8030,8030,8030,0
|
|
20240724,102300,23043320,8030,8030,8030,8030,0
|
|
20240724,102200,23043320,8030,8030,8030,8030,0
|
|
20240724,102100,23043320,8030,8030,8030,8030,0
|
|
20240724,102000,23043320,8030,8030,8030,8030,0
|
|
20240724,101900,23043320,8030,8030,8030,8030,0
|
|
20240724,101800,23043320,8030,8030,8030,8030,62
|
|
20240724,101700,22545460,8030,8030,8030,8030,0
|
|
20240724,101600,22545460,8030,8030,8030,8030,0
|
|
20240724,101500,22545460,8030,8030,8030,8030,230
|
|
20240724,101400,20698560,8030,8030,8030,8030,35
|
|
20240724,101300,20417510,8030,8010,8030,8010,288
|
|
20240724,101200,18106030,8010,8010,8010,8010,26
|
|
20240724,101100,17897770,8020,8020,8020,8020,0
|
|
20240724,101000,17897770,8020,8020,8020,8020,0
|
|
20240724,100900,17897770,8020,8020,8020,8020,0
|
|
20240724,100800,17897770,8020,8020,8020,8020,0
|
|
20240724,100700,17897770,8020,8020,8020,8020,0
|
|
20240724,100600,17897770,8020,8020,8020,8020,0
|
|
20240724,100500,17897770,8020,8020,8020,8020,0
|
|
20240724,100400,17897770,8020,8020,8020,8020,0
|
|
20240724,100300,17897770,8020,8020,8020,8020,0
|
|
20240724,100200,17897770,8020,8020,8020,8020,0
|
|
20240724,100100,17897770,8020,8020,8020,8020,0
|
|
20240724,100000,17897770,8020,8020,8020,8020,0
|
|
20240724,095900,17897770,8020,8020,8020,8020,0
|
|
20240724,095800,17897770,8020,8020,8020,8020,1
|
|
20240724,095700,17889750,8020,8020,8020,8020,0
|
|
20240724,095600,17889750,8020,8020,8020,8020,0
|
|
20240724,095500,17889750,8020,8020,8020,8020,1
|
|
20240724,095400,17881730,8020,8020,8020,8020,0
|
|
20240724,095300,17881730,8020,8020,8020,8020,0
|
|
20240724,095200,17881730,8020,8020,8020,8020,0
|
|
20240724,095100,17881730,8020,8020,8020,8020,0
|
|
20240724,095000,17881730,8020,8020,8020,8020,2
|
|
20240724,094900,17865690,7970,7970,7970,7970,1
|
|
20240724,094800,17857720,8020,7980,8020,7980,100
|
|
20240724,094700,17058170,7980,7980,7980,7980,0
|
|
20240724,094600,17058170,7980,7980,7980,7980,0
|
|
20240724,094500,17058170,7980,7980,7980,7980,0
|
|
20240724,094400,17058170,7980,7980,7980,7980,0
|
|
20240724,094300,17058170,7980,7980,7980,7980,1
|
|
20240724,094200,17050190,7980,7970,7980,7970,27
|
|
20240724,094100,16834980,7970,7970,7970,7970,0
|
|
20240724,094000,16834980,7970,7970,7970,7970,0
|
|
20240724,093900,16834980,7970,7970,7970,7970,0
|
|
20240724,093800,16834980,7970,7970,7970,7970,0
|
|
20240724,093700,16834980,7970,7970,7970,7970,0
|
|
20240724,093600,16834980,7970,7950,7970,7950,37
|
|
20240724,093500,16540790,7950,7950,7950,7950,1
|
|
20240724,093400,16532840,7950,7950,7950,7950,0
|
|
20240724,093300,16532840,7950,7950,7950,7950,2
|
|
20240724,093200,16516940,7940,7940,7940,7940,0
|
|
20240724,093100,16516940,7940,7940,7940,7940,0
|
|
20240724,093000,16516940,7940,7940,7940,7940,35
|
|
20240724,092900,16239040,7940,7940,7940,7940,0
|
|
20240724,092800,16239040,7940,7940,7940,7940,1
|
|
20240724,092700,16231100,7930,7930,7930,7930,0
|
|
20240724,092600,16231100,7930,7930,7930,7930,0
|
|
20240724,092500,16231100,7930,7930,7930,7930,0
|
|
20240724,092400,16231100,7930,7930,7930,7930,0
|
|
20240724,092300,16231100,7930,7930,7930,7930,240
|
|
20240724,092200,14327900,7930,7930,7930,7930,0
|
|
20240724,092100,14327900,7930,7940,7940,7930,2
|
|
20240724,092000,14312030,7920,7920,7920,7920,0
|
|
20240724,091900,14312030,7920,7920,7920,7920,0
|
|
20240724,091800,14312030,7920,7920,7920,7920,194
|
|
20240724,091700,12775550,7920,7920,7920,7920,10
|
|
20240724,091600,12696350,7900,7900,7900,7900,0
|
|
20240724,091500,12696350,7900,7900,7900,7900,0
|
|
20240724,091400,12696350,7900,7900,7900,7900,0
|
|
20240724,091300,12696350,7900,7900,7900,7900,0
|
|
20240724,091200,12696350,7900,7900,7900,7900,0
|
|
20240724,091100,12696350,7900,7900,7900,7900,680
|
|
20240724,091000,7324350,7900,7910,7910,7900,388
|
|
20240724,090900,4258890,7900,7900,7900,7900,0
|
|
20240724,090800,4258890,7900,7900,7900,7900,0
|
|
20240724,090700,4258890,7900,7900,7900,7900,0
|
|
20240724,090600,4258890,7900,7900,7900,7900,0
|
|
20240724,090500,4258890,7900,7900,7900,7900,0
|
|
20240724,090400,4258890,7900,7900,7900,7900,126
|
|
20240724,090300,3263490,7900,7920,7920,7900,168
|
|
20240724,090200,1935930,7900,7900,7900,7900,0
|
|
20240724,090100,1935930,7900,7900,7900,7900,0
|
|
20240724,090000,1935930,7900,7910,7910,7900,245
|