650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194700,65847470,11360,11360,11360,11360,395
|
|
20240724,194600,65847470,11360,11360,11360,11360,0
|
|
20240724,194500,65847470,11360,11360,11360,11360,0
|
|
20240724,194400,65847470,11360,11360,11360,11360,0
|
|
20240724,194300,65847470,11360,11360,11360,11360,0
|
|
20240724,194200,65847470,11360,11360,11360,11360,0
|
|
20240724,194100,65847470,11360,11360,11360,11360,0
|
|
20240724,194000,65847470,11360,11360,11360,11360,0
|
|
20240724,193900,65847470,11360,11360,11360,11360,0
|
|
20240724,193800,65847470,11360,11360,11360,11360,0
|
|
20240724,193700,65847470,11360,11360,11360,11360,0
|
|
20240724,193600,65847470,11360,11360,11360,11360,0
|
|
20240724,193500,65847470,11360,11360,11360,11360,0
|
|
20240724,193400,65847470,11360,11360,11360,11360,0
|
|
20240724,193300,65847470,11360,11360,11360,11360,0
|
|
20240724,193200,65847470,11360,11360,11360,11360,0
|
|
20240724,193100,65847470,11360,11360,11360,11360,0
|
|
20240724,193000,65847470,11360,11360,11360,11360,0
|
|
20240724,192900,65847470,11360,11360,11360,11360,0
|
|
20240724,192800,65847470,11360,11360,11360,11360,0
|
|
20240724,192700,65847470,11360,11360,11360,11360,0
|
|
20240724,192600,65847470,11360,11360,11360,11360,0
|
|
20240724,192500,65847470,11360,11360,11360,11360,0
|
|
20240724,192400,65847470,11360,11360,11360,11360,0
|
|
20240724,192300,65847470,11360,11360,11360,11360,0
|
|
20240724,192200,65847470,11360,11360,11360,11360,0
|
|
20240724,192100,65847470,11360,11360,11360,11360,0
|
|
20240724,192000,65847470,11360,11360,11360,11360,0
|
|
20240724,191900,65847470,11360,11360,11360,11360,0
|
|
20240724,191800,65847470,11360,11360,11360,11360,0
|
|
20240724,191700,65847470,11360,11360,11360,11360,395
|
|
20240724,191600,65847470,11360,11360,11360,11360,0
|
|
20240724,191500,65847470,11360,11360,11360,11360,0
|
|
20240724,191400,65847470,11360,11360,11360,11360,0
|
|
20240724,191300,65847470,11360,11360,11360,11360,0
|
|
20240724,191200,65847470,11360,11360,11360,11360,0
|
|
20240724,191100,65847470,11360,11360,11360,11360,0
|
|
20240724,191000,65847470,11360,11360,11360,11360,0
|
|
20240724,190900,65847470,11360,11360,11360,11360,0
|
|
20240724,190800,65847470,11360,11360,11360,11360,0
|
|
20240724,190700,65847470,11360,11360,11360,11360,0
|
|
20240724,190600,65847470,11360,11360,11360,11360,0
|
|
20240724,190500,65847470,11360,11360,11360,11360,0
|
|
20240724,190400,65847470,11360,11360,11360,11360,0
|
|
20240724,190300,65847470,11360,11360,11360,11360,0
|
|
20240724,190200,65847470,11360,11360,11360,11360,0
|
|
20240724,190100,65847470,11360,11360,11360,11360,0
|
|
20240724,190000,65847470,11360,11360,11360,11360,0
|
|
20240724,185900,65847470,11360,11360,11360,11360,0
|
|
20240724,185800,65847470,11360,11360,11360,11360,0
|
|
20240724,185700,65847470,11360,11360,11360,11360,0
|
|
20240724,185600,65847470,11360,11360,11360,11360,0
|
|
20240724,185500,65847470,11360,11360,11360,11360,0
|
|
20240724,185400,65847470,11360,11360,11360,11360,0
|
|
20240724,185300,65847470,11360,11360,11360,11360,0
|
|
20240724,185200,65847470,11360,11360,11360,11360,0
|
|
20240724,185100,65847470,11360,11360,11360,11360,0
|
|
20240724,185000,65847470,11360,11360,11360,11360,0
|
|
20240724,184900,65847470,11360,11360,11360,11360,0
|
|
20240724,184800,65847470,11360,11360,11360,11360,0
|
|
20240724,184700,65847470,11360,11360,11360,11360,395
|
|
20240724,184600,65847470,11360,11360,11360,11360,0
|
|
20240724,184500,65847470,11360,11360,11360,11360,0
|
|
20240724,184400,65847470,11360,11360,11360,11360,0
|
|
20240724,184300,65847470,11360,11360,11360,11360,0
|
|
20240724,184200,65847470,11360,11360,11360,11360,0
|
|
20240724,184100,65847470,11360,11360,11360,11360,0
|
|
20240724,184000,65847470,11360,11360,11360,11360,0
|
|
20240724,183900,65847470,11360,11360,11360,11360,0
|
|
20240724,183800,65847470,11360,11360,11360,11360,0
|
|
20240724,183700,65847470,11360,11360,11360,11360,0
|
|
20240724,183600,65847470,11360,11360,11360,11360,0
|
|
20240724,183500,65847470,11360,11360,11360,11360,0
|
|
20240724,183400,65847470,11360,11360,11360,11360,0
|
|
20240724,183300,65847470,11360,11360,11360,11360,0
|
|
20240724,183200,65847470,11360,11360,11360,11360,0
|
|
20240724,183100,65847470,11360,11360,11360,11360,0
|
|
20240724,183000,65847470,11360,11360,11360,11360,0
|
|
20240724,182900,65847470,11360,11360,11360,11360,0
|
|
20240724,182800,65847470,11360,11360,11360,11360,0
|
|
20240724,182700,65847470,11360,11360,11360,11360,0
|
|
20240724,182600,65847470,11360,11360,11360,11360,0
|
|
20240724,182500,65847470,11360,11360,11360,11360,0
|
|
20240724,182400,65847470,11360,11360,11360,11360,0
|
|
20240724,182300,65847470,11360,11360,11360,11360,0
|
|
20240724,182200,65847470,11360,11360,11360,11360,0
|
|
20240724,182100,65847470,11360,11360,11360,11360,0
|
|
20240724,182000,65847470,11360,11360,11360,11360,0
|
|
20240724,181900,65847470,11360,11360,11360,11360,0
|
|
20240724,181800,65847470,11360,11360,11360,11360,0
|
|
20240724,181700,65847470,11360,11360,11360,11360,395
|
|
20240724,181600,65847470,11360,11360,11360,11360,0
|
|
20240724,181500,65847470,11360,11360,11360,11360,0
|
|
20240724,181400,65847470,11360,11360,11360,11360,0
|
|
20240724,181300,65847470,11360,11360,11360,11360,0
|
|
20240724,181200,65847470,11360,11360,11360,11360,0
|
|
20240724,181100,65847470,11360,11360,11360,11360,0
|
|
20240724,181000,65847470,11360,11360,11360,11360,0
|
|
20240724,180900,65847470,11360,11360,11360,11360,0
|
|
20240724,180800,65847470,11360,11360,11360,11360,0
|
|
20240724,180700,65847470,11360,11360,11360,11360,0
|
|
20240724,180600,65847470,11360,11360,11360,11360,0
|
|
20240724,180500,65847470,11360,11360,11360,11360,0
|
|
20240724,180400,65847470,11360,11360,11360,11360,0
|
|
20240724,180300,65847470,11360,11360,11360,11360,0
|
|
20240724,180200,65847470,11360,11360,11360,11360,0
|
|
20240724,180100,65847470,11360,11360,11360,11360,0
|
|
20240724,180000,65847470,11360,11360,11360,11360,0
|
|
20240724,175900,65847470,11360,11360,11360,11360,0
|
|
20240724,175800,65847470,11360,11360,11360,11360,0
|
|
20240724,175700,65847470,11360,11360,11360,11360,0
|
|
20240724,175600,65847470,11360,11360,11360,11360,0
|
|
20240724,175500,65847470,11360,11360,11360,11360,0
|
|
20240724,175400,65847470,11360,11360,11360,11360,0
|
|
20240724,175300,65847470,11360,11360,11360,11360,0
|
|
20240724,175200,65847470,11360,11360,11360,11360,0
|
|
20240724,175100,65847470,11360,11360,11360,11360,0
|
|
20240724,175000,65847470,11360,11360,11360,11360,0
|
|
20240724,174900,65847470,11360,11360,11360,11360,0
|
|
20240724,174800,65847470,11360,11360,11360,11360,0
|
|
20240724,174700,65847470,11360,11360,11360,11360,395
|
|
20240724,174600,65847470,11360,11360,11360,11360,0
|
|
20240724,174500,65847470,11360,11360,11360,11360,0
|
|
20240724,174400,65847470,11360,11360,11360,11360,0
|
|
20240724,174300,65847470,11360,11360,11360,11360,0
|
|
20240724,174200,65847470,11360,11360,11360,11360,0
|
|
20240724,174100,65847470,11360,11360,11360,11360,0
|
|
20240724,174000,65847470,11360,11360,11360,11360,0
|
|
20240724,173900,65847470,11360,11360,11360,11360,0
|
|
20240724,173800,65847470,11360,11360,11360,11360,0
|
|
20240724,173700,65847470,11360,11360,11360,11360,0
|
|
20240724,173600,65847470,11360,11360,11360,11360,0
|
|
20240724,173500,65847470,11360,11360,11360,11360,0
|
|
20240724,173400,65847470,11360,11360,11360,11360,0
|
|
20240724,173300,65847470,11360,11360,11360,11360,0
|
|
20240724,173200,65847470,11360,11360,11360,11360,0
|
|
20240724,173100,65847470,11360,11360,11360,11360,0
|
|
20240724,173000,65847470,11360,11360,11360,11360,0
|
|
20240724,172900,65847470,11360,11360,11360,11360,0
|
|
20240724,172800,65847470,11360,11360,11360,11360,0
|
|
20240724,172700,65847470,11360,11360,11360,11360,0
|
|
20240724,172600,65847470,11360,11360,11360,11360,0
|
|
20240724,172500,65847470,11360,11360,11360,11360,0
|
|
20240724,172400,65847470,11360,11360,11360,11360,0
|
|
20240724,172300,65847470,11360,11360,11360,11360,0
|
|
20240724,172200,65847470,11360,11360,11360,11360,0
|
|
20240724,172100,65847470,11360,11360,11360,11360,0
|
|
20240724,172000,65847470,11360,11360,11360,11360,0
|
|
20240724,171900,65847470,11360,11360,11360,11360,0
|
|
20240724,171800,65847470,11360,11360,11360,11360,0
|
|
20240724,171700,65847470,11360,11360,11360,11360,395
|
|
20240724,171600,65847470,11360,11360,11360,11360,0
|
|
20240724,171500,65847470,11360,11360,11360,11360,0
|
|
20240724,171400,65847470,11360,11360,11360,11360,0
|
|
20240724,171300,65847470,11360,11360,11360,11360,0
|
|
20240724,171200,65847470,11360,11360,11360,11360,0
|
|
20240724,171100,65847470,11360,11360,11360,11360,0
|
|
20240724,171000,65847470,11360,11360,11360,11360,0
|
|
20240724,170900,65847470,11360,11360,11360,11360,0
|
|
20240724,170800,65847470,11360,11360,11360,11360,0
|
|
20240724,170700,65847470,11360,11360,11360,11360,0
|
|
20240724,170600,65847470,11360,11360,11360,11360,0
|
|
20240724,170500,65847470,11360,11360,11360,11360,0
|
|
20240724,170400,65847470,11360,11360,11360,11360,0
|
|
20240724,170300,65847470,11360,11360,11360,11360,0
|
|
20240724,170200,65847470,11360,11360,11360,11360,0
|
|
20240724,170100,65847470,11360,11360,11360,11360,0
|
|
20240724,170000,65847470,11360,11360,11360,11360,0
|
|
20240724,165900,65847470,11360,11360,11360,11360,0
|
|
20240724,165800,65847470,11360,11360,11360,11360,0
|
|
20240724,165700,65847470,11360,11360,11360,11360,0
|
|
20240724,165600,65847470,11360,11360,11360,11360,0
|
|
20240724,165500,65847470,11360,11360,11360,11360,0
|
|
20240724,165400,65847470,11360,11360,11360,11360,0
|
|
20240724,165300,65847470,11360,11360,11360,11360,0
|
|
20240724,165200,65847470,11360,11360,11360,11360,0
|
|
20240724,165100,65847470,11360,11360,11360,11360,0
|
|
20240724,165000,65847470,11360,11360,11360,11360,0
|
|
20240724,164900,65847470,11360,11360,11360,11360,0
|
|
20240724,164800,65847470,11360,11360,11360,11360,0
|
|
20240724,164700,65847470,11360,11360,11360,11360,395
|
|
20240724,164600,65847470,11360,11360,11360,11360,0
|
|
20240724,164500,65847470,11360,11360,11360,11360,0
|
|
20240724,164400,65847470,11360,11360,11360,11360,0
|
|
20240724,164300,65847470,11360,11360,11360,11360,0
|
|
20240724,164200,65847470,11360,11360,11360,11360,0
|
|
20240724,164100,65847470,11360,11360,11360,11360,0
|
|
20240724,164000,65847470,11360,11360,11360,11360,0
|
|
20240724,163900,65847470,11360,11360,11360,11360,0
|
|
20240724,163800,65847470,11360,11360,11360,11360,0
|
|
20240724,163700,65847470,11360,11360,11360,11360,0
|
|
20240724,163600,65847470,11360,11360,11360,11360,0
|
|
20240724,163500,65847470,11360,11360,11360,11360,0
|
|
20240724,163400,65847470,11360,11360,11360,11360,0
|
|
20240724,163300,65847470,11360,11360,11360,11360,0
|
|
20240724,163200,65847470,11360,11360,11360,11360,0
|
|
20240724,163100,65847470,11360,11360,11360,11360,0
|
|
20240724,163000,65847470,11360,11360,11360,11360,0
|
|
20240724,162900,65847470,11360,11360,11360,11360,0
|
|
20240724,162800,65847470,11360,11360,11360,11360,0
|
|
20240724,162700,65847470,11360,11360,11360,11360,0
|
|
20240724,162600,65847470,11360,11360,11360,11360,0
|
|
20240724,162500,65847470,11360,11360,11360,11360,0
|
|
20240724,162400,65847470,11360,11360,11360,11360,0
|
|
20240724,162300,65847470,11360,11360,11360,11360,0
|
|
20240724,162200,65847470,11360,11360,11360,11360,0
|
|
20240724,162100,65847470,11360,11360,11360,11360,0
|
|
20240724,162000,65847470,11360,11360,11360,11360,0
|
|
20240724,161900,65847470,11360,11360,11360,11360,0
|
|
20240724,161800,65847470,11360,11360,11360,11360,0
|
|
20240724,161700,65847470,11360,11360,11360,11360,395
|
|
20240724,161600,65847470,11360,11360,11360,11360,0
|
|
20240724,161500,65847470,11360,11360,11360,11360,0
|
|
20240724,161400,65847470,11360,11360,11360,11360,0
|
|
20240724,161300,65847470,11360,11360,11360,11360,0
|
|
20240724,161200,65847470,11360,11360,11360,11360,0
|
|
20240724,161100,65847470,11360,11360,11360,11360,0
|
|
20240724,161000,65847470,11360,11360,11360,11360,0
|
|
20240724,160900,65847470,11360,11360,11360,11360,0
|
|
20240724,160800,65847470,11360,11360,11360,11360,0
|
|
20240724,160700,65847470,11360,11360,11360,11360,0
|
|
20240724,160600,65847470,11360,11360,11360,11360,0
|
|
20240724,160500,65847470,11360,11360,11360,11360,0
|
|
20240724,160400,65847470,11360,11360,11360,11360,0
|
|
20240724,160300,65847470,11360,11360,11360,11360,0
|
|
20240724,160200,65847470,11360,11360,11360,11360,0
|
|
20240724,160100,65847470,11360,11360,11360,11360,0
|
|
20240724,160000,65847470,11360,11360,11360,11360,0
|
|
20240724,155900,65847470,11360,11360,11360,11360,0
|
|
20240724,155800,65847470,11360,11360,11360,11360,0
|
|
20240724,155700,65847470,11360,11360,11360,11360,0
|
|
20240724,155600,65847470,11360,11360,11360,11360,0
|
|
20240724,155500,65847470,11360,11360,11360,11360,0
|
|
20240724,155400,65847470,11360,11360,11360,11360,0
|
|
20240724,155300,65847470,11360,11360,11360,11360,0
|
|
20240724,155200,65847470,11360,11360,11360,11360,0
|
|
20240724,155100,65847470,11360,11360,11360,11360,0
|
|
20240724,155000,65847470,11360,11360,11360,11360,0
|
|
20240724,154900,65847470,11360,11360,11360,11360,0
|
|
20240724,154800,65847470,11360,11360,11360,11360,0
|
|
20240724,154700,65847470,11360,11360,11360,11360,395
|
|
20240724,154600,65847470,11360,11360,11360,11360,0
|
|
20240724,154500,65847470,11360,11360,11360,11360,0
|
|
20240724,154400,65847470,11360,11360,11360,11360,0
|
|
20240724,154300,65847470,11360,11360,11360,11360,0
|
|
20240724,154200,65847470,11360,11360,11360,11360,0
|
|
20240724,154100,65847470,11360,11360,11360,11360,0
|
|
20240724,154000,65847470,11360,11360,11360,11360,0
|
|
20240724,153900,65847470,11360,11360,11360,11360,0
|
|
20240724,153800,65847470,11360,11360,11360,11360,0
|
|
20240724,153700,65847470,11360,11360,11360,11360,0
|
|
20240724,153600,65847470,11360,11360,11360,11360,0
|
|
20240724,153500,65847470,11360,11360,11360,11360,0
|
|
20240724,153400,65847470,11360,11360,11360,11360,0
|
|
20240724,153300,65847470,11360,11360,11360,11360,0
|
|
20240724,153200,65847470,11360,11360,11360,11360,0
|
|
20240724,153100,65847470,11360,11360,11360,11360,0
|
|
20240724,153000,65847470,11360,11360,11360,11360,395
|
|
20240724,152900,61360270,11350,11350,11350,11350,0
|
|
20240724,152800,61360270,11350,11350,11350,11350,0
|
|
20240724,152700,61360270,11350,11350,11350,11350,0
|
|
20240724,152600,61360270,11350,11350,11350,11350,0
|
|
20240724,152500,61360270,11350,11350,11350,11350,0
|
|
20240724,152400,61360270,11350,11350,11350,11350,0
|
|
20240724,152300,61360270,11350,11350,11350,11350,0
|
|
20240724,152200,61360270,11350,11350,11350,11350,0
|
|
20240724,152100,61360270,11350,11350,11350,11350,0
|
|
20240724,152000,61360270,11350,11350,11350,11350,0
|
|
20240724,151900,61360270,11350,11350,11350,11350,2
|
|
20240724,151800,61337570,11350,11350,11350,11350,0
|
|
20240724,151700,61337570,11350,11350,11350,11350,94
|
|
20240724,151600,60270670,11350,11350,11350,11350,0
|
|
20240724,151500,60270670,11350,11350,11350,11350,0
|
|
20240724,151400,60270670,11350,11350,11350,11350,3
|
|
20240724,151300,60236620,11360,11360,11360,11360,1
|
|
20240724,151200,60225260,11360,11360,11360,11360,0
|
|
20240724,151100,60225260,11360,11360,11360,11360,0
|
|
20240724,151000,60225260,11360,11360,11360,11360,7
|
|
20240724,150900,60145740,11360,11360,11360,11360,0
|
|
20240724,150800,60145740,11360,11360,11360,11360,12
|
|
20240724,150700,60009420,11350,11350,11350,11350,0
|
|
20240724,150600,60009420,11350,11350,11350,11350,0
|
|
20240724,150500,60009420,11350,11350,11350,11350,0
|
|
20240724,150400,60009420,11350,11350,11350,11350,7
|
|
20240724,150300,59929970,11350,11350,11350,11350,0
|
|
20240724,150200,59929970,11350,11350,11350,11350,0
|
|
20240724,150100,59929970,11350,11350,11350,11350,0
|
|
20240724,150000,59929970,11350,11350,11350,11350,0
|
|
20240724,145900,59929970,11350,11350,11350,11350,0
|
|
20240724,145800,59929970,11350,11350,11350,11350,0
|
|
20240724,145700,59929970,11350,11350,11350,11350,0
|
|
20240724,145600,59929970,11350,11350,11350,11350,0
|
|
20240724,145500,59929970,11350,11350,11350,11350,0
|
|
20240724,145400,59929970,11350,11350,11350,11350,10
|
|
20240724,145300,59816470,11350,11350,11350,11350,8
|
|
20240724,145200,59725670,11350,11350,11350,11330,203
|
|
20240724,145100,57425000,11350,11350,11350,11350,0
|
|
20240724,145000,57425000,11350,11350,11350,11350,0
|
|
20240724,144900,57425000,11350,11350,11350,11350,0
|
|
20240724,144800,57425000,11350,11350,11350,11350,0
|
|
20240724,144700,57425000,11350,11350,11350,11350,0
|
|
20240724,144600,57425000,11350,11350,11350,11350,0
|
|
20240724,144500,57425000,11350,11350,11350,11350,0
|
|
20240724,144400,57425000,11350,11350,11350,11350,0
|
|
20240724,144300,57425000,11350,11350,11350,11350,0
|
|
20240724,144200,57425000,11350,11350,11350,11350,0
|
|
20240724,144100,57425000,11350,11350,11350,11350,0
|
|
20240724,144000,57425000,11350,11350,11350,11350,9
|
|
20240724,143900,57322850,11360,11360,11360,11360,0
|
|
20240724,143800,57322850,11360,11360,11360,11360,10
|
|
20240724,143700,57209250,11350,11350,11350,11350,0
|
|
20240724,143600,57209250,11350,11350,11350,11350,0
|
|
20240724,143500,57209250,11350,11350,11350,11350,0
|
|
20240724,143400,57209250,11350,11350,11350,11350,0
|
|
20240724,143300,57209250,11350,11350,11350,11350,0
|
|
20240724,143200,57209250,11350,11350,11350,11350,1
|
|
20240724,143100,57197900,11350,11350,11350,11350,0
|
|
20240724,143000,57197900,11350,11350,11350,11350,0
|
|
20240724,142900,57197900,11350,11350,11350,11350,0
|
|
20240724,142800,57197900,11350,11350,11350,11340,1209
|
|
20240724,142700,43484850,11360,11360,11360,11360,57
|
|
20240724,142600,42837330,11350,11350,11350,11350,0
|
|
20240724,142500,42837330,11350,11350,11350,11350,0
|
|
20240724,142400,42837330,11350,11350,11350,11350,0
|
|
20240724,142300,42837330,11350,11350,11350,11350,0
|
|
20240724,142200,42837330,11350,11350,11350,11350,0
|
|
20240724,142100,42837330,11350,11350,11350,11350,0
|
|
20240724,142000,42837330,11350,11350,11350,11350,0
|
|
20240724,141900,42837330,11350,11350,11350,11350,0
|
|
20240724,141800,42837330,11350,11350,11350,11350,0
|
|
20240724,141700,42837330,11350,11350,11350,11350,0
|
|
20240724,141600,42837330,11350,11350,11350,11350,5
|
|
20240724,141500,42780580,11350,11350,11350,11350,8
|
|
20240724,141400,42689780,11360,11360,11360,11360,0
|
|
20240724,141300,42689780,11360,11360,11360,11360,1
|
|
20240724,141200,42678420,11350,11350,11350,11350,0
|
|
20240724,141100,42678420,11350,11350,11350,11350,0
|
|
20240724,141000,42678420,11350,11350,11350,11350,0
|
|
20240724,140900,42678420,11350,11350,11350,11350,4
|
|
20240724,140800,42633020,11350,11350,11350,11350,0
|
|
20240724,140700,42633020,11350,11350,11350,11350,0
|
|
20240724,140600,42633020,11350,11350,11350,11350,0
|
|
20240724,140500,42633020,11350,11350,11350,11350,0
|
|
20240724,140400,42633020,11350,11350,11350,11350,0
|
|
20240724,140300,42633020,11350,11350,11350,11350,0
|
|
20240724,140200,42633020,11350,11350,11350,11350,0
|
|
20240724,140100,42633020,11350,11350,11350,11350,0
|
|
20240724,140000,42633020,11350,11350,11350,11350,0
|
|
20240724,135900,42633020,11350,11350,11350,11350,0
|
|
20240724,135800,42633020,11350,11350,11350,11350,0
|
|
20240724,135700,42633020,11350,11350,11350,11350,0
|
|
20240724,135600,42633020,11350,11350,11350,11350,0
|
|
20240724,135500,42633020,11350,11350,11350,11350,10
|
|
20240724,135400,42519520,11350,11350,11350,11350,0
|
|
20240724,135300,42519520,11350,11350,11350,11350,0
|
|
20240724,135200,42519520,11350,11350,11350,11350,0
|
|
20240724,135100,42519520,11350,11350,11350,11350,0
|
|
20240724,135000,42519520,11350,11350,11350,11350,0
|
|
20240724,134900,42519520,11350,11350,11350,11350,0
|
|
20240724,134800,42519520,11350,11350,11350,11350,0
|
|
20240724,134700,42519520,11350,11350,11350,11350,8
|
|
20240724,134600,42428720,11360,11360,11360,11360,0
|
|
20240724,134500,42428720,11360,11360,11360,11360,1
|
|
20240724,134400,42417360,11360,11360,11360,11360,0
|
|
20240724,134300,42417360,11360,11360,11360,11360,0
|
|
20240724,134200,42417360,11360,11360,11360,11360,30
|
|
20240724,134100,42076560,11360,11360,11360,11360,0
|
|
20240724,134000,42076560,11360,11360,11360,11360,0
|
|
20240724,133900,42076560,11360,11360,11360,11360,0
|
|
20240724,133800,42076560,11360,11360,11360,11360,0
|
|
20240724,133700,42076560,11360,11360,11360,11360,3
|
|
20240724,133600,42042480,11350,11350,11350,11350,0
|
|
20240724,133500,42042480,11350,11350,11350,11350,0
|
|
20240724,133400,42042480,11350,11350,11350,11350,0
|
|
20240724,133300,42042480,11350,11350,11350,11350,0
|
|
20240724,133200,42042480,11350,11350,11350,11350,0
|
|
20240724,133100,42042480,11350,11350,11350,11350,0
|
|
20240724,133000,42042480,11350,11350,11350,11350,0
|
|
20240724,132900,42042480,11350,11350,11350,11350,0
|
|
20240724,132800,42042480,11350,11350,11350,11350,0
|
|
20240724,132700,42042480,11350,11350,11350,11350,1
|
|
20240724,132600,42031130,11360,11360,11360,11360,0
|
|
20240724,132500,42031130,11360,11360,11360,11360,0
|
|
20240724,132400,42031130,11360,11360,11360,11360,1
|
|
20240724,132300,42019770,11360,11360,11360,11360,0
|
|
20240724,132200,42019770,11360,11360,11360,11360,30
|
|
20240724,132100,41678970,11350,11350,11350,11350,0
|
|
20240724,132000,41678970,11350,11350,11350,11350,0
|
|
20240724,131900,41678970,11350,11350,11350,11350,8
|
|
20240724,131800,41588170,11360,11360,11360,11360,0
|
|
20240724,131700,41588170,11360,11360,11360,11360,0
|
|
20240724,131600,41588170,11360,11360,11360,11360,0
|
|
20240724,131500,41588170,11360,11360,11360,11360,0
|
|
20240724,131400,41588170,11360,11360,11360,11360,0
|
|
20240724,131300,41588170,11360,11360,11360,11360,31
|
|
20240724,131200,41236010,11360,11360,11360,11360,0
|
|
20240724,131100,41236010,11360,11360,11360,11360,0
|
|
20240724,131000,41236010,11360,11350,11360,11350,51
|
|
20240724,130900,40656660,11350,11350,11350,11350,0
|
|
20240724,130800,40656660,11350,11350,11350,11350,200
|
|
20240724,130700,38386660,11350,11350,11350,11350,0
|
|
20240724,130600,38386660,11350,11350,11350,11350,0
|
|
20240724,130500,38386660,11350,11350,11350,11350,0
|
|
20240724,130400,38386660,11350,11350,11350,11350,0
|
|
20240724,130300,38386660,11350,11350,11350,11350,0
|
|
20240724,130200,38386660,11350,11350,11350,11350,0
|
|
20240724,130100,38386660,11350,11350,11350,11350,0
|
|
20240724,130000,38386660,11350,11350,11350,11350,22
|
|
20240724,125900,38136960,11350,11350,11350,11350,0
|
|
20240724,125800,38136960,11350,11350,11350,11350,0
|
|
20240724,125700,38136960,11350,11350,11350,11350,0
|
|
20240724,125600,38136960,11350,11350,11350,11350,0
|
|
20240724,125500,38136960,11350,11350,11350,11350,0
|
|
20240724,125400,38136960,11350,11350,11350,11350,0
|
|
20240724,125300,38136960,11350,11350,11350,11350,0
|
|
20240724,125200,38136960,11350,11350,11350,11350,0
|
|
20240724,125100,38136960,11350,11350,11350,11350,70
|
|
20240724,125000,37342460,11360,11360,11360,11360,0
|
|
20240724,124900,37342460,11360,11360,11360,11360,201
|
|
20240724,124800,35059100,11350,11350,11350,11350,0
|
|
20240724,124700,35059100,11350,11350,11350,11350,0
|
|
20240724,124600,35059100,11350,11350,11350,11350,0
|
|
20240724,124500,35059100,11350,11350,11350,11350,0
|
|
20240724,124400,35059100,11350,11350,11350,11350,0
|
|
20240724,124300,35059100,11350,11350,11350,11350,0
|
|
20240724,124200,35059100,11350,11350,11350,11350,0
|
|
20240724,124100,35059100,11350,11350,11350,11350,0
|
|
20240724,124000,35059100,11350,11350,11350,11350,0
|
|
20240724,123900,35059100,11350,11350,11350,11350,0
|
|
20240724,123800,35059100,11350,11350,11350,11350,0
|
|
20240724,123700,35059100,11350,11350,11350,11350,0
|
|
20240724,123600,35059100,11350,11350,11350,11350,0
|
|
20240724,123500,35059100,11350,11350,11350,11350,0
|
|
20240724,123400,35059100,11350,11350,11350,11350,0
|
|
20240724,123300,35059100,11350,11350,11350,11350,0
|
|
20240724,123200,35059100,11350,11350,11350,11350,0
|
|
20240724,123100,35059100,11350,11350,11350,11350,0
|
|
20240724,123000,35059100,11350,11350,11350,11350,0
|
|
20240724,122900,35059100,11350,11350,11350,11350,19
|
|
20240724,122800,34843450,11350,11350,11350,11350,1
|
|
20240724,122700,34832100,11350,11350,11350,11350,6
|
|
20240724,122600,34764000,11350,11350,11350,11350,0
|
|
20240724,122500,34764000,11350,11350,11350,11350,0
|
|
20240724,122400,34764000,11350,11350,11350,11350,0
|
|
20240724,122300,34764000,11350,11350,11350,11350,0
|
|
20240724,122200,34764000,11350,11350,11350,11350,0
|
|
20240724,122100,34764000,11350,11350,11350,11350,0
|
|
20240724,122000,34764000,11350,11350,11350,11350,0
|
|
20240724,121900,34764000,11350,11350,11350,11350,0
|
|
20240724,121800,34764000,11350,11350,11350,11350,0
|
|
20240724,121700,34764000,11350,11350,11350,11350,0
|
|
20240724,121600,34764000,11350,11350,11350,11350,8
|
|
20240724,121500,34673200,11340,11340,11340,11340,9
|
|
20240724,121400,34571140,11350,11350,11350,11350,0
|
|
20240724,121300,34571140,11350,11350,11350,11350,7
|
|
20240724,121200,34491690,11350,11350,11350,11350,0
|
|
20240724,121100,34491690,11350,11350,11350,11350,0
|
|
20240724,121000,34491690,11350,11350,11350,11350,0
|
|
20240724,120900,34491690,11350,11350,11350,11350,0
|
|
20240724,120800,34491690,11350,11350,11350,11350,0
|
|
20240724,120700,34491690,11350,11350,11350,11350,0
|
|
20240724,120600,34491690,11350,11350,11350,11350,0
|
|
20240724,120500,34491690,11350,11350,11350,11350,0
|
|
20240724,120400,34491690,11350,11350,11350,11350,0
|
|
20240724,120300,34491690,11350,11350,11350,11350,0
|
|
20240724,120200,34491690,11350,11350,11350,11350,0
|
|
20240724,120100,34491690,11350,11350,11350,11350,0
|
|
20240724,120000,34491690,11350,11350,11350,11350,9
|
|
20240724,115900,34389540,11350,11350,11350,11350,0
|
|
20240724,115800,34389540,11350,11350,11350,11350,3
|
|
20240724,115700,34355490,11350,11350,11350,11350,0
|
|
20240724,115600,34355490,11350,11350,11350,11350,33
|
|
20240724,115500,33980940,11350,11350,11350,11350,0
|
|
20240724,115400,33980940,11350,11350,11350,11350,0
|
|
20240724,115300,33980940,11350,11350,11350,11350,0
|
|
20240724,115200,33980940,11350,11350,11350,11350,0
|
|
20240724,115100,33980940,11350,11350,11350,11350,0
|
|
20240724,115000,33980940,11350,11350,11350,11350,0
|
|
20240724,114900,33980940,11350,11350,11350,11350,0
|
|
20240724,114800,33980940,11350,11350,11350,11350,0
|
|
20240724,114700,33980940,11350,11350,11350,11350,0
|
|
20240724,114600,33980940,11350,11350,11350,11350,9
|
|
20240724,114500,33878790,11370,11370,11370,11370,0
|
|
20240724,114400,33878790,11370,11370,11370,11370,0
|
|
20240724,114300,33878790,11370,11370,11370,11370,0
|
|
20240724,114200,33878790,11370,11370,11370,11370,0
|
|
20240724,114100,33878790,11370,11370,11370,11370,0
|
|
20240724,114000,33878790,11370,11370,11370,11370,9
|
|
20240724,113900,33776460,11360,11360,11360,11360,0
|
|
20240724,113800,33776460,11360,11360,11360,11360,0
|
|
20240724,113700,33776460,11360,11360,11360,11360,1
|
|
20240724,113600,33765100,11360,11360,11360,11360,3
|
|
20240724,113500,33731020,11380,11380,11380,11380,0
|
|
20240724,113400,33731020,11380,11380,11380,11380,0
|
|
20240724,113300,33731020,11380,11380,11380,11380,0
|
|
20240724,113200,33731020,11380,11380,11380,11380,0
|
|
20240724,113100,33731020,11380,11380,11380,11380,0
|
|
20240724,113000,33731020,11380,11380,11380,11380,0
|
|
20240724,112900,33731020,11380,11380,11380,11380,101
|
|
20240724,112800,32581640,11380,11370,11400,11370,6
|
|
20240724,112700,32513330,11400,11400,11400,11400,0
|
|
20240724,112600,32513330,11400,11400,11400,11400,0
|
|
20240724,112500,32513330,11400,11400,11400,11400,0
|
|
20240724,112400,32513330,11400,11400,11400,11400,0
|
|
20240724,112300,32513330,11400,11400,11400,11400,0
|
|
20240724,112200,32513330,11400,11400,11400,11400,0
|
|
20240724,112100,32513330,11400,11400,11400,11400,0
|
|
20240724,112000,32513330,11400,11400,11400,11400,0
|
|
20240724,111900,32513330,11400,11400,11400,11400,0
|
|
20240724,111800,32513330,11400,11400,11400,11400,103
|
|
20240724,111700,31339130,11390,11380,11390,11380,337
|
|
20240724,111600,27500870,11360,11360,11360,11360,0
|
|
20240724,111500,27500870,11360,11360,11360,11360,0
|
|
20240724,111400,27500870,11360,11360,11360,11360,0
|
|
20240724,111300,27500870,11360,11360,11360,11360,0
|
|
20240724,111200,27500870,11360,11360,11360,11360,0
|
|
20240724,111100,27500870,11360,11360,11360,11360,0
|
|
20240724,111000,27500870,11360,11360,11360,11360,0
|
|
20240724,110900,27500870,11360,11360,11360,11360,0
|
|
20240724,110800,27500870,11360,11360,11360,11360,0
|
|
20240724,110700,27500870,11360,11360,11360,11360,585
|
|
20240724,110600,20855270,11360,11360,11360,11360,5
|
|
20240724,110500,20798470,11360,11360,11360,11360,0
|
|
20240724,110400,20798470,11360,11360,11360,11360,0
|
|
20240724,110300,20798470,11360,11360,11360,11360,100
|
|
20240724,110200,19662470,11360,11360,11360,11360,6
|
|
20240724,110100,19594310,11360,11360,11360,11360,0
|
|
20240724,110000,19594310,11360,11360,11360,11360,1
|
|
20240724,105900,19582950,11360,11360,11360,11360,1
|
|
20240724,105800,19571590,11360,11360,11360,11360,0
|
|
20240724,105700,19571590,11360,11360,11360,11360,0
|
|
20240724,105600,19571590,11360,11360,11360,11360,0
|
|
20240724,105500,19571590,11360,11360,11360,11360,0
|
|
20240724,105400,19571590,11360,11360,11360,11360,0
|
|
20240724,105300,19571590,11360,11360,11360,11360,0
|
|
20240724,105200,19571590,11360,11360,11360,11360,0
|
|
20240724,105100,19571590,11360,11360,11360,11360,2
|
|
20240724,105000,19548870,11350,11350,11350,11350,0
|
|
20240724,104900,19548870,11350,11350,11350,11350,0
|
|
20240724,104800,19548870,11350,11350,11350,11350,0
|
|
20240724,104700,19548870,11350,11350,11350,11350,0
|
|
20240724,104600,19548870,11350,11350,11350,11350,26
|
|
20240724,104500,19253770,11350,11350,11350,11350,111
|
|
20240724,104400,17993920,11340,11340,11340,11340,0
|
|
20240724,104300,17993920,11340,11340,11340,11340,0
|
|
20240724,104200,17993920,11340,11340,11340,11340,10
|
|
20240724,104100,17880520,11340,11340,11340,11340,0
|
|
20240724,104000,17880520,11340,11340,11340,11340,355
|
|
20240724,103900,13854820,11340,11340,11340,11340,0
|
|
20240724,103800,13854820,11340,11340,11340,11340,3
|
|
20240724,103700,13820800,11350,11350,11350,11350,0
|
|
20240724,103600,13820800,11350,11350,11350,11350,11
|
|
20240724,103500,13695950,11340,11340,11340,11340,9
|
|
20240724,103400,13593890,11340,11340,11340,11340,0
|
|
20240724,103300,13593890,11340,11340,11340,11340,0
|
|
20240724,103200,13593890,11340,11340,11340,11340,0
|
|
20240724,103100,13593890,11340,11340,11340,11340,0
|
|
20240724,103000,13593890,11340,11340,11340,11340,0
|
|
20240724,102900,13593890,11340,11340,11340,11340,5
|
|
20240724,102800,13537190,11350,11350,11350,11350,0
|
|
20240724,102700,13537190,11350,11350,11350,11350,0
|
|
20240724,102600,13537190,11350,11350,11350,11350,0
|
|
20240724,102500,13537190,11350,11350,11350,11350,45
|
|
20240724,102400,13026440,11350,11350,11350,11350,0
|
|
20240724,102300,13026440,11350,11350,11350,11350,0
|
|
20240724,102200,13026440,11350,11350,11350,11350,100
|
|
20240724,102100,11891440,11350,11350,11350,11350,0
|
|
20240724,102000,11891440,11350,11350,11350,11350,1
|
|
20240724,101900,11880090,11350,11350,11350,11350,0
|
|
20240724,101800,11880090,11350,11350,11350,11350,0
|
|
20240724,101700,11880090,11350,11350,11350,11350,0
|
|
20240724,101600,11880090,11350,11350,11350,11350,100
|
|
20240724,101500,10745090,11350,11350,11350,11350,0
|
|
20240724,101400,10745090,11350,11350,11350,11350,0
|
|
20240724,101300,10745090,11350,11350,11350,11350,1
|
|
20240724,101200,10733740,11350,11350,11350,11350,560
|
|
20240724,101100,4377740,11360,11360,11360,11360,0
|
|
20240724,101000,4377740,11360,11360,11360,11360,0
|
|
20240724,100900,4377740,11360,11360,11360,11360,16
|
|
20240724,100800,4195980,11370,11370,11370,11370,50
|
|
20240724,100700,3627480,11370,11370,11370,11370,0
|
|
20240724,100600,3627480,11370,11370,11370,11370,17
|
|
20240724,100500,3434190,11390,11390,11390,11390,0
|
|
20240724,100400,3434190,11390,11390,11390,11390,0
|
|
20240724,100300,3434190,11390,11390,11390,11390,0
|
|
20240724,100200,3434190,11390,11380,11390,11380,19
|
|
20240724,100100,3217960,11380,11380,11380,11380,0
|
|
20240724,100000,3217960,11380,11380,11380,11380,0
|
|
20240724,095900,3217960,11380,11380,11380,11380,1
|
|
20240724,095800,3206580,11380,11380,11380,11380,5
|
|
20240724,095700,3149680,11380,11380,11380,11380,10
|
|
20240724,095600,3035880,11380,11380,11380,11380,0
|
|
20240724,095500,3035880,11380,11380,11380,11380,9
|
|
20240724,095400,2933460,11380,11380,11380,11380,0
|
|
20240724,095300,2933460,11380,11380,11380,11380,0
|
|
20240724,095200,2933460,11380,11380,11380,11380,0
|
|
20240724,095100,2933460,11380,11380,11380,11380,0
|
|
20240724,095000,2933460,11380,11380,11380,11380,1
|
|
20240724,094900,2922080,11380,11380,11380,11380,0
|
|
20240724,094800,2922080,11380,11380,11380,11380,0
|
|
20240724,094700,2922080,11380,11380,11380,11380,0
|
|
20240724,094600,2922080,11380,11380,11380,11380,0
|
|
20240724,094500,2922080,11380,11380,11380,11380,0
|
|
20240724,094400,2922080,11380,11380,11380,11380,0
|
|
20240724,094300,2922080,11380,11380,11380,11380,0
|
|
20240724,094200,2922080,11380,11380,11380,11380,1
|
|
20240724,094100,2910700,11380,11380,11380,11380,16
|
|
20240724,094000,2728620,11350,11370,11370,11350,144
|
|
20240724,093900,1092270,11380,11380,11380,11380,0
|
|
20240724,093800,1092270,11380,11380,11380,11380,0
|
|
20240724,093700,1092270,11380,11380,11380,11380,15
|
|
20240724,093600,921570,11370,11370,11370,11370,0
|
|
20240724,093500,921570,11370,11370,11370,11370,1
|
|
20240724,093400,910200,11380,11380,11380,11380,29
|
|
20240724,093300,580180,11380,11380,11380,11380,0
|
|
20240724,093200,580180,11380,11380,11380,11380,17
|
|
20240724,093100,386720,11380,11380,11380,11380,0
|
|
20240724,093000,386720,11380,11380,11380,11380,1
|
|
20240724,092900,375340,11370,11370,11370,11370,0
|
|
20240724,092800,375340,11370,11370,11370,11370,0
|
|
20240724,092700,375340,11370,11370,11370,11370,5
|
|
20240724,092600,318490,11370,11370,11370,11370,1
|
|
20240724,092500,307120,11370,11370,11370,11370,0
|
|
20240724,092400,307120,11370,11370,11370,11370,0
|
|
20240724,092300,307120,11370,11370,11370,11370,0
|
|
20240724,092200,307120,11370,11380,11380,11370,17
|
|
20240724,092100,113820,11390,11390,11390,11390,0
|
|
20240724,092000,113820,11390,11390,11390,11390,0
|
|
20240724,091900,113820,11390,11390,11390,11390,0
|
|
20240724,091800,113820,11390,11390,11390,11390,0
|
|
20240724,091700,113820,11390,11390,11390,11390,0
|
|
20240724,091600,113820,11390,11390,11390,11390,0
|
|
20240724,091500,113820,11390,11390,11390,11390,0
|
|
20240724,091400,113820,11390,11390,11390,11390,0
|
|
20240724,091300,113820,11390,11390,11390,11390,0
|
|
20240724,091200,113820,11390,11390,11390,11390,0
|
|
20240724,091100,113820,11390,11390,11390,11390,0
|
|
20240724,091000,113820,11390,11390,11390,11390,0
|
|
20240724,090900,113820,11390,11390,11390,11390,0
|
|
20240724,090800,113820,11390,11390,11390,11390,0
|
|
20240724,090700,113820,11390,11390,11390,11390,0
|
|
20240724,090600,113820,11390,11390,11390,11390,0
|
|
20240724,090500,113820,11390,11390,11390,11390,0
|
|
20240724,090400,113820,11390,11390,11390,11390,0
|
|
20240724,090300,113820,11390,11390,11390,11390,0
|
|
20240724,090200,113820,11390,11390,11390,11390,0
|
|
20240724,090100,113820,11390,11390,11390,11390,0
|
|
20240724,090000,113820,11390,11350,11390,11350,10
|