645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194200,152336580,8100,8100,8100,8100,281
|
|
20240724,194100,152336580,8100,8100,8100,8100,0
|
|
20240724,194000,152336580,8100,8100,8100,8100,0
|
|
20240724,193900,152336580,8100,8100,8100,8100,0
|
|
20240724,193800,152336580,8100,8100,8100,8100,0
|
|
20240724,193700,152336580,8100,8100,8100,8100,0
|
|
20240724,193600,152336580,8100,8100,8100,8100,0
|
|
20240724,193500,152336580,8100,8100,8100,8100,0
|
|
20240724,193400,152336580,8100,8100,8100,8100,0
|
|
20240724,193300,152336580,8100,8100,8100,8100,0
|
|
20240724,193200,152336580,8100,8100,8100,8100,0
|
|
20240724,193100,152336580,8100,8100,8100,8100,0
|
|
20240724,193000,152336580,8100,8100,8100,8100,0
|
|
20240724,192900,152336580,8100,8100,8100,8100,0
|
|
20240724,192800,152336580,8100,8100,8100,8100,0
|
|
20240724,192700,152336580,8100,8100,8100,8100,0
|
|
20240724,192600,152336580,8100,8100,8100,8100,0
|
|
20240724,192500,152336580,8100,8100,8100,8100,0
|
|
20240724,192400,152336580,8100,8100,8100,8100,0
|
|
20240724,192300,152336580,8100,8100,8100,8100,0
|
|
20240724,192200,152336580,8100,8100,8100,8100,0
|
|
20240724,192100,152336580,8100,8100,8100,8100,0
|
|
20240724,192000,152336580,8100,8100,8100,8100,0
|
|
20240724,191900,152336580,8100,8100,8100,8100,0
|
|
20240724,191800,152336580,8100,8100,8100,8100,0
|
|
20240724,191700,152336580,8100,8100,8100,8100,0
|
|
20240724,191600,152336580,8100,8100,8100,8100,0
|
|
20240724,191500,152336580,8100,8100,8100,8100,0
|
|
20240724,191400,152336580,8100,8100,8100,8100,0
|
|
20240724,191300,152336580,8100,8100,8100,8100,0
|
|
20240724,191200,152336580,8100,8100,8100,8100,281
|
|
20240724,191100,152336580,8100,8100,8100,8100,0
|
|
20240724,191000,152336580,8100,8100,8100,8100,0
|
|
20240724,190900,152336580,8100,8100,8100,8100,0
|
|
20240724,190800,152336580,8100,8100,8100,8100,0
|
|
20240724,190700,152336580,8100,8100,8100,8100,0
|
|
20240724,190600,152336580,8100,8100,8100,8100,0
|
|
20240724,190500,152336580,8100,8100,8100,8100,0
|
|
20240724,190400,152336580,8100,8100,8100,8100,0
|
|
20240724,190300,152336580,8100,8100,8100,8100,0
|
|
20240724,190200,152336580,8100,8100,8100,8100,0
|
|
20240724,190100,152336580,8100,8100,8100,8100,0
|
|
20240724,190000,152336580,8100,8100,8100,8100,0
|
|
20240724,185900,152336580,8100,8100,8100,8100,0
|
|
20240724,185800,152336580,8100,8100,8100,8100,0
|
|
20240724,185700,152336580,8100,8100,8100,8100,0
|
|
20240724,185600,152336580,8100,8100,8100,8100,0
|
|
20240724,185500,152336580,8100,8100,8100,8100,0
|
|
20240724,185400,152336580,8100,8100,8100,8100,0
|
|
20240724,185300,152336580,8100,8100,8100,8100,0
|
|
20240724,185200,152336580,8100,8100,8100,8100,0
|
|
20240724,185100,152336580,8100,8100,8100,8100,0
|
|
20240724,185000,152336580,8100,8100,8100,8100,0
|
|
20240724,184900,152336580,8100,8100,8100,8100,0
|
|
20240724,184800,152336580,8100,8100,8100,8100,0
|
|
20240724,184700,152336580,8100,8100,8100,8100,0
|
|
20240724,184600,152336580,8100,8100,8100,8100,0
|
|
20240724,184500,152336580,8100,8100,8100,8100,0
|
|
20240724,184400,152336580,8100,8100,8100,8100,0
|
|
20240724,184300,152336580,8100,8100,8100,8100,0
|
|
20240724,184200,152336580,8100,8100,8100,8100,281
|
|
20240724,184100,152336580,8100,8100,8100,8100,0
|
|
20240724,184000,152336580,8100,8100,8100,8100,0
|
|
20240724,183900,152336580,8100,8100,8100,8100,0
|
|
20240724,183800,152336580,8100,8100,8100,8100,0
|
|
20240724,183700,152336580,8100,8100,8100,8100,0
|
|
20240724,183600,152336580,8100,8100,8100,8100,0
|
|
20240724,183500,152336580,8100,8100,8100,8100,0
|
|
20240724,183400,152336580,8100,8100,8100,8100,0
|
|
20240724,183300,152336580,8100,8100,8100,8100,0
|
|
20240724,183200,152336580,8100,8100,8100,8100,0
|
|
20240724,183100,152336580,8100,8100,8100,8100,0
|
|
20240724,183000,152336580,8100,8100,8100,8100,0
|
|
20240724,182900,152336580,8100,8100,8100,8100,0
|
|
20240724,182800,152336580,8100,8100,8100,8100,0
|
|
20240724,182700,152336580,8100,8100,8100,8100,0
|
|
20240724,182600,152336580,8100,8100,8100,8100,0
|
|
20240724,182500,152336580,8100,8100,8100,8100,0
|
|
20240724,182400,152336580,8100,8100,8100,8100,0
|
|
20240724,182300,152336580,8100,8100,8100,8100,0
|
|
20240724,182200,152336580,8100,8100,8100,8100,0
|
|
20240724,182100,152336580,8100,8100,8100,8100,0
|
|
20240724,182000,152336580,8100,8100,8100,8100,0
|
|
20240724,181900,152336580,8100,8100,8100,8100,0
|
|
20240724,181800,152336580,8100,8100,8100,8100,0
|
|
20240724,181700,152336580,8100,8100,8100,8100,0
|
|
20240724,181600,152336580,8100,8100,8100,8100,0
|
|
20240724,181500,152336580,8100,8100,8100,8100,0
|
|
20240724,181400,152336580,8100,8100,8100,8100,0
|
|
20240724,181300,152336580,8100,8100,8100,8100,0
|
|
20240724,181200,152336580,8100,8100,8100,8100,281
|
|
20240724,181100,152336580,8100,8100,8100,8100,0
|
|
20240724,181000,152336580,8100,8100,8100,8100,0
|
|
20240724,180900,152336580,8100,8100,8100,8100,0
|
|
20240724,180800,152336580,8100,8100,8100,8100,0
|
|
20240724,180700,152336580,8100,8100,8100,8100,0
|
|
20240724,180600,152336580,8100,8100,8100,8100,0
|
|
20240724,180500,152336580,8100,8100,8100,8100,0
|
|
20240724,180400,152336580,8100,8100,8100,8100,0
|
|
20240724,180300,152336580,8100,8100,8100,8100,0
|
|
20240724,180200,152336580,8100,8100,8100,8100,0
|
|
20240724,180100,152336580,8100,8100,8100,8100,0
|
|
20240724,180000,152336580,8100,8100,8100,8100,0
|
|
20240724,175900,152336580,8100,8100,8100,8100,0
|
|
20240724,175800,152336580,8100,8100,8100,8100,0
|
|
20240724,175700,152336580,8100,8100,8100,8100,0
|
|
20240724,175600,152336580,8100,8100,8100,8100,0
|
|
20240724,175500,152336580,8100,8100,8100,8100,0
|
|
20240724,175400,152336580,8100,8100,8100,8100,0
|
|
20240724,175300,152336580,8100,8100,8100,8100,0
|
|
20240724,175200,152336580,8100,8100,8100,8100,0
|
|
20240724,175100,152336580,8100,8100,8100,8100,0
|
|
20240724,175000,152336580,8100,8100,8100,8100,0
|
|
20240724,174900,152336580,8100,8100,8100,8100,0
|
|
20240724,174800,152336580,8100,8100,8100,8100,0
|
|
20240724,174700,152336580,8100,8100,8100,8100,0
|
|
20240724,174600,152336580,8100,8100,8100,8100,0
|
|
20240724,174500,152336580,8100,8100,8100,8100,0
|
|
20240724,174400,152336580,8100,8100,8100,8100,0
|
|
20240724,174300,152336580,8100,8100,8100,8100,0
|
|
20240724,174200,152336580,8100,8100,8100,8100,281
|
|
20240724,174100,152336580,8100,8100,8100,8100,0
|
|
20240724,174000,152336580,8100,8100,8100,8100,0
|
|
20240724,173900,152336580,8100,8100,8100,8100,0
|
|
20240724,173800,152336580,8100,8100,8100,8100,0
|
|
20240724,173700,152336580,8100,8100,8100,8100,0
|
|
20240724,173600,152336580,8100,8100,8100,8100,0
|
|
20240724,173500,152336580,8100,8100,8100,8100,0
|
|
20240724,173400,152336580,8100,8100,8100,8100,0
|
|
20240724,173300,152336580,8100,8100,8100,8100,0
|
|
20240724,173200,152336580,8100,8100,8100,8100,0
|
|
20240724,173100,152336580,8100,8100,8100,8100,0
|
|
20240724,173000,152336580,8100,8100,8100,8100,0
|
|
20240724,172900,152336580,8100,8100,8100,8100,0
|
|
20240724,172800,152336580,8100,8100,8100,8100,0
|
|
20240724,172700,152336580,8100,8100,8100,8100,0
|
|
20240724,172600,152336580,8100,8100,8100,8100,0
|
|
20240724,172500,152336580,8100,8100,8100,8100,0
|
|
20240724,172400,152336580,8100,8100,8100,8100,0
|
|
20240724,172300,152336580,8100,8100,8100,8100,0
|
|
20240724,172200,152336580,8100,8100,8100,8100,0
|
|
20240724,172100,152336580,8100,8100,8100,8100,0
|
|
20240724,172000,152336580,8100,8100,8100,8100,0
|
|
20240724,171900,152336580,8100,8100,8100,8100,0
|
|
20240724,171800,152336580,8100,8100,8100,8100,0
|
|
20240724,171700,152336580,8100,8100,8100,8100,0
|
|
20240724,171600,152336580,8100,8100,8100,8100,0
|
|
20240724,171500,152336580,8100,8100,8100,8100,0
|
|
20240724,171400,152336580,8100,8100,8100,8100,0
|
|
20240724,171300,152336580,8100,8100,8100,8100,0
|
|
20240724,171200,152336580,8100,8100,8100,8100,281
|
|
20240724,171100,152336580,8100,8100,8100,8100,0
|
|
20240724,171000,152336580,8100,8100,8100,8100,0
|
|
20240724,170900,152336580,8100,8100,8100,8100,0
|
|
20240724,170800,152336580,8100,8100,8100,8100,0
|
|
20240724,170700,152336580,8100,8100,8100,8100,0
|
|
20240724,170600,152336580,8100,8100,8100,8100,0
|
|
20240724,170500,152336580,8100,8100,8100,8100,0
|
|
20240724,170400,152336580,8100,8100,8100,8100,0
|
|
20240724,170300,152336580,8100,8100,8100,8100,0
|
|
20240724,170200,152336580,8100,8100,8100,8100,0
|
|
20240724,170100,152336580,8100,8100,8100,8100,0
|
|
20240724,170000,152336580,8100,8100,8100,8100,0
|
|
20240724,165900,152336580,8100,8100,8100,8100,0
|
|
20240724,165800,152336580,8100,8100,8100,8100,0
|
|
20240724,165700,152336580,8100,8100,8100,8100,0
|
|
20240724,165600,152336580,8100,8100,8100,8100,0
|
|
20240724,165500,152336580,8100,8100,8100,8100,0
|
|
20240724,165400,152336580,8100,8100,8100,8100,0
|
|
20240724,165300,152336580,8100,8100,8100,8100,0
|
|
20240724,165200,152336580,8100,8100,8100,8100,0
|
|
20240724,165100,152336580,8100,8100,8100,8100,0
|
|
20240724,165000,152336580,8100,8100,8100,8100,0
|
|
20240724,164900,152336580,8100,8100,8100,8100,0
|
|
20240724,164800,152336580,8100,8100,8100,8100,0
|
|
20240724,164700,152336580,8100,8100,8100,8100,0
|
|
20240724,164600,152336580,8100,8100,8100,8100,0
|
|
20240724,164500,152336580,8100,8100,8100,8100,0
|
|
20240724,164400,152336580,8100,8100,8100,8100,0
|
|
20240724,164300,152336580,8100,8100,8100,8100,0
|
|
20240724,164200,152336580,8100,8100,8100,8100,281
|
|
20240724,164100,152336580,8100,8100,8100,8100,0
|
|
20240724,164000,152336580,8100,8100,8100,8100,0
|
|
20240724,163900,152336580,8100,8100,8100,8100,0
|
|
20240724,163800,152336580,8100,8100,8100,8100,0
|
|
20240724,163700,152336580,8100,8100,8100,8100,0
|
|
20240724,163600,152336580,8100,8100,8100,8100,0
|
|
20240724,163500,152336580,8100,8100,8100,8100,0
|
|
20240724,163400,152336580,8100,8100,8100,8100,0
|
|
20240724,163300,152336580,8100,8100,8100,8100,0
|
|
20240724,163200,152336580,8100,8100,8100,8100,0
|
|
20240724,163100,152336580,8100,8100,8100,8100,0
|
|
20240724,163000,152336580,8100,8100,8100,8100,0
|
|
20240724,162900,152336580,8100,8100,8100,8100,0
|
|
20240724,162800,152336580,8100,8100,8100,8100,0
|
|
20240724,162700,152336580,8100,8100,8100,8100,0
|
|
20240724,162600,152336580,8100,8100,8100,8100,0
|
|
20240724,162500,152336580,8100,8100,8100,8100,0
|
|
20240724,162400,152336580,8100,8100,8100,8100,0
|
|
20240724,162300,152336580,8100,8100,8100,8100,0
|
|
20240724,162200,152336580,8100,8100,8100,8100,0
|
|
20240724,162100,152336580,8100,8100,8100,8100,0
|
|
20240724,162000,152336580,8100,8100,8100,8100,0
|
|
20240724,161900,152336580,8100,8100,8100,8100,0
|
|
20240724,161800,152336580,8100,8100,8100,8100,0
|
|
20240724,161700,152336580,8100,8100,8100,8100,0
|
|
20240724,161600,152336580,8100,8100,8100,8100,0
|
|
20240724,161500,152336580,8100,8100,8100,8100,0
|
|
20240724,161400,152336580,8100,8100,8100,8100,0
|
|
20240724,161300,152336580,8100,8100,8100,8100,0
|
|
20240724,161200,152336580,8100,8100,8100,8100,281
|
|
20240724,161100,152336580,8100,8100,8100,8100,0
|
|
20240724,161000,152336580,8100,8100,8100,8100,0
|
|
20240724,160900,152336580,8100,8100,8100,8100,0
|
|
20240724,160800,152336580,8100,8100,8100,8100,0
|
|
20240724,160700,152336580,8100,8100,8100,8100,0
|
|
20240724,160600,152336580,8100,8100,8100,8100,0
|
|
20240724,160500,152336580,8100,8100,8100,8100,0
|
|
20240724,160400,152336580,8100,8100,8100,8100,0
|
|
20240724,160300,152336580,8100,8100,8100,8100,0
|
|
20240724,160200,152336580,8100,8100,8100,8100,0
|
|
20240724,160100,152336580,8100,8100,8100,8100,0
|
|
20240724,160000,152336580,8100,8100,8100,8100,0
|
|
20240724,155900,152336580,8100,8100,8100,8100,0
|
|
20240724,155800,152336580,8100,8100,8100,8100,0
|
|
20240724,155700,152336580,8100,8100,8100,8100,0
|
|
20240724,155600,152336580,8100,8100,8100,8100,0
|
|
20240724,155500,152336580,8100,8100,8100,8100,0
|
|
20240724,155400,152336580,8100,8100,8100,8100,0
|
|
20240724,155300,152336580,8100,8100,8100,8100,0
|
|
20240724,155200,152336580,8100,8100,8100,8100,0
|
|
20240724,155100,152336580,8100,8100,8100,8100,0
|
|
20240724,155000,152336580,8100,8100,8100,8100,0
|
|
20240724,154900,152336580,8100,8100,8100,8100,0
|
|
20240724,154800,152336580,8100,8100,8100,8100,0
|
|
20240724,154700,152336580,8100,8100,8100,8100,0
|
|
20240724,154600,152336580,8100,8100,8100,8100,0
|
|
20240724,154500,152336580,8100,8100,8100,8100,0
|
|
20240724,154400,152336580,8100,8100,8100,8100,0
|
|
20240724,154300,152336580,8100,8100,8100,8100,0
|
|
20240724,154200,152336580,8100,8100,8100,8100,281
|
|
20240724,154100,152336580,8100,8100,8100,8100,0
|
|
20240724,154000,152336580,8100,8100,8100,8100,0
|
|
20240724,153900,152336580,8100,8100,8100,8100,0
|
|
20240724,153800,152336580,8100,8100,8100,8100,0
|
|
20240724,153700,152336580,8100,8100,8100,8100,0
|
|
20240724,153600,152336580,8100,8100,8100,8100,0
|
|
20240724,153500,152336580,8100,8100,8100,8100,0
|
|
20240724,153400,152336580,8100,8100,8100,8100,0
|
|
20240724,153300,152336580,8100,8100,8100,8100,0
|
|
20240724,153200,152336580,8100,8100,8100,8100,0
|
|
20240724,153100,152336580,8100,8100,8100,8100,0
|
|
20240724,153000,152336580,8100,8100,8100,8100,281
|
|
20240724,152900,150060480,8150,8150,8150,8150,0
|
|
20240724,152800,150060480,8150,8150,8150,8150,0
|
|
20240724,152700,150060480,8150,8150,8150,8150,0
|
|
20240724,152600,150060480,8150,8150,8150,8150,0
|
|
20240724,152500,150060480,8150,8150,8150,8150,0
|
|
20240724,152400,150060480,8150,8150,8150,8150,0
|
|
20240724,152300,150060480,8150,8150,8150,8150,0
|
|
20240724,152200,150060480,8150,8150,8150,8150,0
|
|
20240724,152100,150060480,8150,8150,8150,8150,0
|
|
20240724,152000,150060480,8150,8150,8150,8150,0
|
|
20240724,151900,150060480,8150,8110,8150,8110,142
|
|
20240724,151800,148908700,8110,8110,8110,8110,12
|
|
20240724,151700,148811380,8160,8120,8160,8100,90
|
|
20240724,151600,148082120,8130,8150,8150,8130,20
|
|
20240724,151500,147919320,8160,8160,8160,8160,10
|
|
20240724,151400,147837720,8170,8170,8170,8170,42
|
|
20240724,151300,147494580,8160,8150,8170,8150,73
|
|
20240724,151200,146898730,8100,8160,8160,8100,101
|
|
20240724,151100,146080180,8110,8110,8110,8110,48
|
|
20240724,151000,145690900,8180,8180,8180,8180,1
|
|
20240724,150900,145682720,8110,8110,8110,8110,304
|
|
20240724,150800,143217280,8110,8130,8130,8110,505
|
|
20240724,150700,139119700,8190,8190,8190,8190,52
|
|
20240724,150600,138693820,8200,8200,8200,8200,0
|
|
20240724,150500,138693820,8200,8190,8200,8190,40
|
|
20240724,150400,138365920,8200,8200,8200,8200,180
|
|
20240724,150300,136889920,8190,8180,8200,8180,47
|
|
20240724,150200,136504810,8180,8180,8180,8180,19
|
|
20240724,150100,136349390,8180,8180,8180,8180,10
|
|
20240724,150000,136267590,8180,8180,8180,8180,0
|
|
20240724,145900,136267590,8180,8160,8190,8160,114
|
|
20240724,145800,135335680,8160,8170,8180,8160,189
|
|
20240724,145700,133791350,8170,8190,8190,8170,51
|
|
20240724,145600,133374080,8200,8190,8200,8190,7
|
|
20240724,145500,133316740,8190,8140,8190,8140,24
|
|
20240724,145400,133121330,8150,8150,8150,8150,1
|
|
20240724,145300,133113180,8200,8200,8200,8200,0
|
|
20240724,145200,133113180,8200,8200,8200,8200,0
|
|
20240724,145100,133113180,8200,8200,8200,8200,0
|
|
20240724,145000,133113180,8200,8200,8200,8200,0
|
|
20240724,144900,133113180,8200,8200,8200,8200,2
|
|
20240724,144800,133096780,8210,8210,8210,8210,0
|
|
20240724,144700,133096780,8210,8210,8210,8210,0
|
|
20240724,144600,133096780,8210,8210,8210,8210,0
|
|
20240724,144500,133096780,8210,8210,8210,8210,0
|
|
20240724,144400,133096780,8210,8210,8210,8210,0
|
|
20240724,144300,133096780,8210,8210,8210,8210,0
|
|
20240724,144200,133096780,8210,8210,8210,8210,0
|
|
20240724,144100,133096780,8210,8210,8210,8210,0
|
|
20240724,144000,133096780,8210,8210,8210,8210,0
|
|
20240724,143900,133096780,8210,8210,8210,8210,1
|
|
20240724,143800,133088570,8210,8210,8210,8210,0
|
|
20240724,143700,133088570,8210,8210,8210,8210,0
|
|
20240724,143600,133088570,8210,8210,8210,8210,0
|
|
20240724,143500,133088570,8210,8210,8210,8210,0
|
|
20240724,143400,133088570,8210,8210,8210,8210,0
|
|
20240724,143300,133088570,8210,8210,8210,8210,0
|
|
20240724,143200,133088570,8210,8210,8210,8210,0
|
|
20240724,143100,133088570,8210,8210,8210,8210,0
|
|
20240724,143000,133088570,8210,8210,8210,8210,0
|
|
20240724,142900,133088570,8210,8210,8210,8210,3
|
|
20240724,142800,133063940,8210,8210,8210,8210,0
|
|
20240724,142700,133063940,8210,8210,8210,8210,0
|
|
20240724,142600,133063940,8210,8210,8210,8210,1
|
|
20240724,142500,133055730,8220,8220,8220,8220,0
|
|
20240724,142400,133055730,8220,8130,8220,8130,60
|
|
20240724,142300,132564600,8110,8110,8110,8110,0
|
|
20240724,142200,132564600,8110,8110,8110,8110,0
|
|
20240724,142100,132564600,8110,8110,8110,8110,0
|
|
20240724,142000,132564600,8110,8110,8110,8110,78
|
|
20240724,141900,131932020,8110,8110,8110,8110,25
|
|
20240724,141800,131729270,8110,8110,8110,8110,4
|
|
20240724,141700,131696830,8110,8100,8110,8100,8
|
|
20240724,141600,131632020,8100,8100,8100,8100,5
|
|
20240724,141500,131591520,8100,8100,8100,8100,0
|
|
20240724,141400,131591520,8100,8100,8100,8100,0
|
|
20240724,141300,131591520,8100,8080,8120,8070,54
|
|
20240724,141200,131155110,8140,8140,8140,8140,0
|
|
20240724,141100,131155110,8140,8140,8140,8140,1
|
|
20240724,141000,131146970,8080,8080,8080,8080,17
|
|
20240724,140900,131009610,8140,8140,8140,8140,2
|
|
20240724,140800,130993330,8150,8150,8150,8150,0
|
|
20240724,140700,130993330,8150,8150,8150,8150,0
|
|
20240724,140600,130993330,8150,8150,8150,8150,0
|
|
20240724,140500,130993330,8150,8150,8150,8150,0
|
|
20240724,140400,130993330,8150,8150,8150,8150,0
|
|
20240724,140300,130993330,8150,8100,8150,8070,5002
|
|
20240724,140200,90545910,8100,8120,8150,8100,1377
|
|
20240724,140100,79381760,8120,8130,8130,8120,572
|
|
20240724,140000,74733830,8130,8130,8130,8130,0
|
|
20240724,135900,74733830,8130,8130,8130,8130,0
|
|
20240724,135800,74733830,8130,8130,8130,8130,0
|
|
20240724,135700,74733830,8130,8130,8130,8130,0
|
|
20240724,135600,74733830,8130,8130,8130,8130,0
|
|
20240724,135500,74733830,8130,8130,8130,8130,0
|
|
20240724,135400,74733830,8130,8130,8130,8130,100
|
|
20240724,135300,73920830,8130,8130,8130,8130,12
|
|
20240724,135200,73823270,8130,8130,8130,8130,0
|
|
20240724,135100,73823270,8130,8130,8130,8130,49
|
|
20240724,135000,73424900,8140,8140,8140,8140,2
|
|
20240724,134900,73408620,8140,8140,8140,8140,0
|
|
20240724,134800,73408620,8140,8140,8140,8140,0
|
|
20240724,134700,73408620,8140,8140,8140,8140,0
|
|
20240724,134600,73408620,8140,8140,8140,8140,0
|
|
20240724,134500,73408620,8140,8140,8140,8140,0
|
|
20240724,134400,73408620,8140,8140,8140,8140,0
|
|
20240724,134300,73408620,8140,8140,8140,8140,30
|
|
20240724,134200,73164420,8150,8150,8150,8150,1
|
|
20240724,134100,73156270,8140,8140,8140,8140,0
|
|
20240724,134000,73156270,8140,8140,8140,8140,2
|
|
20240724,133900,73139990,8140,8140,8140,8140,0
|
|
20240724,133800,73139990,8140,8140,8140,8140,0
|
|
20240724,133700,73139990,8140,8140,8140,8140,0
|
|
20240724,133600,73139990,8140,8130,8140,8130,151
|
|
20240724,133500,71912350,8150,8150,8150,8150,0
|
|
20240724,133400,71912350,8150,8150,8150,8150,0
|
|
20240724,133300,71912350,8150,8130,8150,8130,4
|
|
20240724,133200,71879770,8130,8130,8130,8130,0
|
|
20240724,133100,71879770,8130,8130,8130,8130,0
|
|
20240724,133000,71879770,8130,8130,8130,8130,0
|
|
20240724,132900,71879770,8130,8130,8130,8130,45
|
|
20240724,132800,71513920,8130,8130,8130,8130,0
|
|
20240724,132700,71513920,8130,8130,8130,8130,0
|
|
20240724,132600,71513920,8130,8130,8130,8130,0
|
|
20240724,132500,71513920,8130,8130,8130,8130,0
|
|
20240724,132400,71513920,8130,8130,8130,8130,0
|
|
20240724,132300,71513920,8130,8150,8150,8130,833
|
|
20240724,132200,64733970,8150,8150,8150,8150,0
|
|
20240724,132100,64733970,8150,8150,8150,8150,0
|
|
20240724,132000,64733970,8150,8150,8150,8150,0
|
|
20240724,131900,64733970,8150,8150,8150,8150,0
|
|
20240724,131800,64733970,8150,8150,8150,8150,0
|
|
20240724,131700,64733970,8150,8150,8150,8150,11
|
|
20240724,131600,64644320,8150,8150,8150,8150,0
|
|
20240724,131500,64644320,8150,8150,8150,8150,0
|
|
20240724,131400,64644320,8150,8150,8150,8150,0
|
|
20240724,131300,64644320,8150,8150,8150,8150,0
|
|
20240724,131200,64644320,8150,8150,8150,8150,0
|
|
20240724,131100,64644320,8150,8150,8150,8150,0
|
|
20240724,131000,64644320,8150,8150,8150,8150,0
|
|
20240724,130900,64644320,8150,8150,8150,8150,0
|
|
20240724,130800,64644320,8150,8150,8150,8150,0
|
|
20240724,130700,64644320,8150,8150,8150,8150,0
|
|
20240724,130600,64644320,8150,8150,8150,8150,50
|
|
20240724,130500,64236820,8170,8170,8170,8170,0
|
|
20240724,130400,64236820,8170,8170,8170,8170,1
|
|
20240724,130300,64228650,8150,8150,8150,8150,0
|
|
20240724,130200,64228650,8150,8150,8150,8150,0
|
|
20240724,130100,64228650,8150,8150,8150,8150,0
|
|
20240724,130000,64228650,8150,8160,8160,8150,119
|
|
20240724,125900,63258730,8170,8170,8170,8170,1
|
|
20240724,125800,63250560,8170,8170,8170,8170,0
|
|
20240724,125700,63250560,8170,8170,8170,8170,0
|
|
20240724,125600,63250560,8170,8170,8170,8170,0
|
|
20240724,125500,63250560,8170,8170,8170,8170,0
|
|
20240724,125400,63250560,8170,8170,8170,8170,0
|
|
20240724,125300,63250560,8170,8170,8170,8170,0
|
|
20240724,125200,63250560,8170,8170,8170,8170,0
|
|
20240724,125100,63250560,8170,8170,8170,8170,0
|
|
20240724,125000,63250560,8170,8170,8170,8170,0
|
|
20240724,124900,63250560,8170,8170,8170,8170,3
|
|
20240724,124800,63226050,8170,8170,8170,8170,0
|
|
20240724,124700,63226050,8170,8170,8170,8170,0
|
|
20240724,124600,63226050,8170,8170,8170,8170,0
|
|
20240724,124500,63226050,8170,8170,8170,8170,0
|
|
20240724,124400,63226050,8170,8170,8170,8170,0
|
|
20240724,124300,63226050,8170,8170,8170,8170,0
|
|
20240724,124200,63226050,8170,8170,8170,8170,0
|
|
20240724,124100,63226050,8170,8160,8170,8160,2
|
|
20240724,124000,63209720,8170,8170,8170,8170,0
|
|
20240724,123900,63209720,8170,8170,8170,8170,1
|
|
20240724,123800,63201550,8170,8170,8170,8170,0
|
|
20240724,123700,63201550,8170,8170,8170,8170,1
|
|
20240724,123600,63193380,8150,8150,8150,8150,0
|
|
20240724,123500,63193380,8150,8150,8150,8150,48
|
|
20240724,123400,62802180,8160,8160,8160,8160,1
|
|
20240724,123300,62794020,8170,8170,8170,8170,0
|
|
20240724,123200,62794020,8170,8170,8170,8170,0
|
|
20240724,123100,62794020,8170,8170,8170,8170,0
|
|
20240724,123000,62794020,8170,8170,8170,8170,0
|
|
20240724,122900,62794020,8170,8170,8170,8170,1
|
|
20240724,122800,62785850,8170,8170,8170,8170,0
|
|
20240724,122700,62785850,8170,8170,8170,8170,2
|
|
20240724,122600,62769510,8170,8170,8170,8170,0
|
|
20240724,122500,62769510,8170,8170,8170,8170,0
|
|
20240724,122400,62769510,8170,8170,8170,8170,0
|
|
20240724,122300,62769510,8170,8170,8170,8170,0
|
|
20240724,122200,62769510,8170,8170,8170,8170,0
|
|
20240724,122100,62769510,8170,8170,8170,8170,0
|
|
20240724,122000,62769510,8170,8170,8170,8170,0
|
|
20240724,121900,62769510,8170,8170,8170,8170,3
|
|
20240724,121800,62745000,8170,8170,8170,8170,0
|
|
20240724,121700,62745000,8170,8170,8170,8170,0
|
|
20240724,121600,62745000,8170,8170,8170,8170,1
|
|
20240724,121500,62736830,8170,8170,8170,8170,0
|
|
20240724,121400,62736830,8170,8170,8170,8170,0
|
|
20240724,121300,62736830,8170,8170,8170,8170,0
|
|
20240724,121200,62736830,8170,8170,8170,8170,0
|
|
20240724,121100,62736830,8170,8170,8170,8170,0
|
|
20240724,121000,62736830,8170,8170,8170,8170,0
|
|
20240724,120900,62736830,8170,8170,8170,8170,1
|
|
20240724,120800,62728660,8170,8170,8170,8170,0
|
|
20240724,120700,62728660,8170,8170,8170,8170,0
|
|
20240724,120600,62728660,8170,8170,8170,8170,0
|
|
20240724,120500,62728660,8170,8170,8170,8170,10
|
|
20240724,120400,62646960,8170,8170,8170,8170,0
|
|
20240724,120300,62646960,8170,8170,8170,8170,0
|
|
20240724,120200,62646960,8170,8170,8170,8170,1
|
|
20240724,120100,62638790,8170,8170,8170,8170,0
|
|
20240724,120000,62638790,8170,8170,8170,8170,0
|
|
20240724,115900,62638790,8170,8170,8170,8170,1
|
|
20240724,115800,62630620,8170,8150,8170,8150,17
|
|
20240724,115700,62492050,8170,8170,8170,8170,50
|
|
20240724,115600,62083550,8170,8170,8170,8170,0
|
|
20240724,115500,62083550,8170,8170,8170,8170,0
|
|
20240724,115400,62083550,8170,8170,8170,8170,0
|
|
20240724,115300,62083550,8170,8170,8170,8170,0
|
|
20240724,115200,62083550,8170,8170,8170,8170,0
|
|
20240724,115100,62083550,8170,8170,8170,8170,0
|
|
20240724,115000,62083550,8170,8170,8170,8170,0
|
|
20240724,114900,62083550,8170,8170,8170,8170,5
|
|
20240724,114800,62042700,8170,8170,8170,8170,0
|
|
20240724,114700,62042700,8170,8170,8170,8170,0
|
|
20240724,114600,62042700,8170,8170,8170,8170,0
|
|
20240724,114500,62042700,8170,8170,8170,8170,0
|
|
20240724,114400,62042700,8170,8170,8170,8170,0
|
|
20240724,114300,62042700,8170,8170,8170,8170,0
|
|
20240724,114200,62042700,8170,8140,8170,8140,12
|
|
20240724,114100,61944990,8140,8170,8170,8140,47
|
|
20240724,114000,61562380,8170,8170,8170,8170,1
|
|
20240724,113900,61554210,8130,8130,8130,8130,0
|
|
20240724,113800,61554210,8130,8140,8140,8130,156
|
|
20240724,113700,60285800,8160,8170,8170,8160,2
|
|
20240724,113600,60269470,8170,8170,8170,8170,4
|
|
20240724,113500,60236790,8180,8180,8180,8180,0
|
|
20240724,113400,60236790,8180,8180,8180,8180,0
|
|
20240724,113300,60236790,8180,8180,8180,8180,0
|
|
20240724,113200,60236790,8180,8180,8180,8180,1
|
|
20240724,113100,60228610,8180,8180,8180,8180,0
|
|
20240724,113000,60228610,8180,8180,8180,8180,0
|
|
20240724,112900,60228610,8180,8180,8180,8180,0
|
|
20240724,112800,60228610,8180,8180,8180,8180,0
|
|
20240724,112700,60228610,8180,8180,8180,8180,0
|
|
20240724,112600,60228610,8180,8180,8180,8180,0
|
|
20240724,112500,60228610,8180,8180,8180,8180,0
|
|
20240724,112400,60228610,8180,8180,8180,8180,270
|
|
20240724,112300,58020010,8200,8200,8200,8200,8
|
|
20240724,112200,57954410,8200,8200,8200,8200,0
|
|
20240724,112100,57954410,8200,8200,8200,8200,0
|
|
20240724,112000,57954410,8200,8200,8200,8200,45
|
|
20240724,111900,57585410,8200,8200,8200,8200,0
|
|
20240724,111800,57585410,8200,8200,8200,8200,0
|
|
20240724,111700,57585410,8200,8200,8200,8200,0
|
|
20240724,111600,57585410,8200,8200,8200,8200,204
|
|
20240724,111500,55912610,8190,8180,8190,8180,550
|
|
20240724,111400,51411110,8180,8180,8180,8180,0
|
|
20240724,111300,51411110,8180,8180,8180,8180,0
|
|
20240724,111200,51411110,8180,8180,8180,8180,0
|
|
20240724,111100,51411110,8180,8180,8180,8180,0
|
|
20240724,111000,51411110,8180,8180,8180,8180,0
|
|
20240724,110900,51411110,8180,8180,8180,8180,2
|
|
20240724,110800,51394750,8180,8180,8180,8180,0
|
|
20240724,110700,51394750,8180,8180,8180,8180,0
|
|
20240724,110600,51394750,8180,8180,8180,8180,0
|
|
20240724,110500,51394750,8180,8180,8180,8180,0
|
|
20240724,110400,51394750,8180,8180,8180,8180,0
|
|
20240724,110300,51394750,8180,8180,8180,8180,0
|
|
20240724,110200,51394750,8180,8180,8180,8180,1
|
|
20240724,110100,51386570,8140,8140,8140,8140,0
|
|
20240724,110000,51386570,8140,8140,8140,8140,0
|
|
20240724,105900,51386570,8140,8140,8140,8140,0
|
|
20240724,105800,51386570,8140,8140,8140,8140,0
|
|
20240724,105700,51386570,8140,8140,8140,8140,30
|
|
20240724,105600,51142370,8140,8140,8140,8140,0
|
|
20240724,105500,51142370,8140,8140,8140,8140,1
|
|
20240724,105400,51134230,8140,8140,8140,8140,20
|
|
20240724,105300,50971430,8140,8140,8140,8140,0
|
|
20240724,105200,50971430,8140,8140,8140,8140,0
|
|
20240724,105100,50971430,8140,8140,8140,8140,0
|
|
20240724,105000,50971430,8140,8140,8140,8140,0
|
|
20240724,104900,50971430,8140,8140,8140,8140,0
|
|
20240724,104800,50971430,8140,8140,8140,8140,0
|
|
20240724,104700,50971430,8140,8140,8140,8140,0
|
|
20240724,104600,50971430,8140,8140,8140,8140,108
|
|
20240724,104500,50092310,8180,8180,8180,8180,0
|
|
20240724,104400,50092310,8180,8180,8180,8180,0
|
|
20240724,104300,50092310,8180,8180,8180,8180,2
|
|
20240724,104200,50075950,8180,8180,8180,8180,2
|
|
20240724,104100,50059590,8180,8180,8180,8180,1
|
|
20240724,104000,50051410,8160,8160,8160,8160,104
|
|
20240724,103900,49202770,8160,8160,8160,8160,23
|
|
20240724,103800,49015090,8140,8140,8140,8140,976
|
|
20240724,103700,41070450,8140,8140,8140,8140,200
|
|
20240724,103600,39442450,8140,8140,8140,8140,0
|
|
20240724,103500,39442450,8140,8140,8140,8140,5
|
|
20240724,103400,39401750,8130,8140,8140,8130,23
|
|
20240724,103300,39214710,8130,8130,8130,8130,0
|
|
20240724,103200,39214710,8130,8130,8130,8130,0
|
|
20240724,103100,39214710,8130,8130,8130,8130,0
|
|
20240724,103000,39214710,8130,8130,8130,8130,0
|
|
20240724,102900,39214710,8130,8130,8130,8130,44
|
|
20240724,102800,38856990,8140,8140,8140,8140,20
|
|
20240724,102700,38694190,8140,8140,8140,8140,0
|
|
20240724,102600,38694190,8140,8140,8140,8140,0
|
|
20240724,102500,38694190,8140,8130,8140,8130,267
|
|
20240724,102400,36523150,8140,8140,8140,8140,2
|
|
20240724,102300,36506870,8140,8130,8140,8130,17
|
|
20240724,102200,36368650,8140,8140,8140,8140,18
|
|
20240724,102100,36222130,8140,8160,8160,8140,521
|
|
20240724,102000,31978260,8180,8180,8180,8180,1
|
|
20240724,101900,31970080,8160,8180,8180,8160,89
|
|
20240724,101800,31243810,8180,8180,8180,8180,0
|
|
20240724,101700,31243810,8180,8180,8180,8180,0
|
|
20240724,101600,31243810,8180,8180,8180,8180,1
|
|
20240724,101500,31235630,8190,8190,8190,8190,0
|
|
20240724,101400,31235630,8190,8190,8190,8190,0
|
|
20240724,101300,31235630,8190,8190,8190,8190,2
|
|
20240724,101200,31219250,8200,8200,8200,8200,0
|
|
20240724,101100,31219250,8200,8200,8200,8200,0
|
|
20240724,101000,31219250,8200,8200,8200,8200,0
|
|
20240724,100900,31219250,8200,8200,8200,8200,2
|
|
20240724,100800,31202850,8200,8200,8200,8200,0
|
|
20240724,100700,31202850,8200,8200,8200,8200,0
|
|
20240724,100600,31202850,8200,8200,8200,8200,0
|
|
20240724,100500,31202850,8200,8200,8200,8200,0
|
|
20240724,100400,31202850,8200,8200,8200,8200,0
|
|
20240724,100300,31202850,8200,8200,8200,8200,0
|
|
20240724,100200,31202850,8200,8200,8200,8200,0
|
|
20240724,100100,31202850,8200,8200,8200,8200,0
|
|
20240724,100000,31202850,8200,8200,8200,8200,0
|
|
20240724,095900,31202850,8200,8200,8200,8200,1
|
|
20240724,095800,31194650,8200,8200,8200,8200,0
|
|
20240724,095700,31194650,8200,8200,8200,8200,0
|
|
20240724,095600,31194650,8200,8200,8200,8200,0
|
|
20240724,095500,31194650,8200,8200,8200,8200,1
|
|
20240724,095400,31186450,8160,8140,8160,8140,1041
|
|
20240724,095300,22703060,8140,8130,8140,8130,9
|
|
20240724,095200,22629880,8140,8140,8140,8140,3
|
|
20240724,095100,22605460,8140,8140,8140,8140,0
|
|
20240724,095000,22605460,8140,8140,8140,8140,10
|
|
20240724,094900,22524060,8140,8140,8140,8140,2
|
|
20240724,094800,22507780,8140,8140,8140,8140,1
|
|
20240724,094700,22499640,8140,8140,8140,8140,0
|
|
20240724,094600,22499640,8140,8140,8140,8140,0
|
|
20240724,094500,22499640,8140,8140,8140,8140,0
|
|
20240724,094400,22499640,8140,8140,8140,8140,1
|
|
20240724,094300,22491500,8140,8140,8140,8140,0
|
|
20240724,094200,22491500,8140,8140,8140,8140,88
|
|
20240724,094100,21775180,8130,8130,8130,8130,3
|
|
20240724,094000,21750790,8140,8140,8140,8140,1
|
|
20240724,093900,21742650,8140,8140,8140,8140,2
|
|
20240724,093800,21726370,8140,8140,8140,8140,0
|
|
20240724,093700,21726370,8140,8140,8140,8140,0
|
|
20240724,093600,21726370,8140,8120,8140,8120,170
|
|
20240724,093500,20345330,8120,8120,8120,8120,131
|
|
20240724,093400,19281610,8120,8120,8120,8120,58
|
|
20240724,093300,18810650,8130,8140,8140,8130,373
|
|
20240724,093200,15778150,8140,8140,8140,8140,0
|
|
20240724,093100,15778150,8140,8140,8140,8140,112
|
|
20240724,093000,14866470,8150,8150,8150,8150,1
|
|
20240724,092900,14858320,8150,8150,8150,8150,5
|
|
20240724,092800,14817570,8150,8150,8150,8150,0
|
|
20240724,092700,14817570,8150,8150,8150,8150,7
|
|
20240724,092600,14760520,8150,8150,8150,8150,2
|
|
20240724,092500,14744220,8150,8150,8150,8150,50
|
|
20240724,092400,14336720,8140,8140,8140,8140,71
|
|
20240724,092300,13758780,8150,8150,8150,8150,5
|
|
20240724,092200,13718030,8150,8150,8150,8150,0
|
|
20240724,092100,13718030,8150,8150,8150,8150,0
|
|
20240724,092000,13718030,8150,8120,8150,8120,101
|
|
20240724,091900,12897880,8120,8120,8120,8120,100
|
|
20240724,091800,12085880,8150,8150,8150,8150,0
|
|
20240724,091700,12085880,8150,8150,8150,8150,0
|
|
20240724,091600,12085880,8150,8150,8150,8150,0
|
|
20240724,091500,12085880,8150,8120,8150,8120,29
|
|
20240724,091400,11850370,8120,8120,8120,8120,30
|
|
20240724,091300,11606770,8150,8120,8150,8120,11
|
|
20240724,091200,11517420,8150,8150,8150,8150,0
|
|
20240724,091100,11517420,8150,8150,8150,8150,0
|
|
20240724,091000,11517420,8150,8150,8150,8150,1
|
|
20240724,090900,11509270,8110,8110,8110,8110,0
|
|
20240724,090800,11509270,8110,8120,8120,8110,353
|
|
20240724,090700,8644050,8120,8120,8120,8120,0
|
|
20240724,090600,8644050,8120,8120,8120,8120,69
|
|
20240724,090500,8083770,8130,8160,8200,8130,137
|
|
20240724,090400,6965800,8170,8170,8170,8170,244
|
|
20240724,090300,4972320,8240,8240,8240,8240,0
|
|
20240724,090200,4972320,8240,8240,8240,8240,0
|
|
20240724,090100,4972320,8240,8240,8240,8240,0
|
|
20240724,090000,4972320,8240,8160,8240,8160,609
|