701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,203800,235290880,7460,7460,7460,7460,1750
|
|
20240724,203700,235290880,7460,7460,7460,7460,0
|
|
20240724,203600,235290880,7460,7460,7460,7460,0
|
|
20240724,203500,235290880,7460,7460,7460,7460,0
|
|
20240724,203400,235290880,7460,7460,7460,7460,0
|
|
20240724,203300,235290880,7460,7460,7460,7460,0
|
|
20240724,203200,235290880,7460,7460,7460,7460,0
|
|
20240724,203100,235290880,7460,7460,7460,7460,0
|
|
20240724,203000,235290880,7460,7460,7460,7460,0
|
|
20240724,202900,235290880,7460,7460,7460,7460,0
|
|
20240724,202800,235290880,7460,7460,7460,7460,0
|
|
20240724,202700,235290880,7460,7460,7460,7460,0
|
|
20240724,202600,235290880,7460,7460,7460,7460,0
|
|
20240724,202500,235290880,7460,7460,7460,7460,0
|
|
20240724,202400,235290880,7460,7460,7460,7460,0
|
|
20240724,202300,235290880,7460,7460,7460,7460,0
|
|
20240724,202200,235290880,7460,7460,7460,7460,0
|
|
20240724,202100,235290880,7460,7460,7460,7460,0
|
|
20240724,202000,235290880,7460,7460,7460,7460,0
|
|
20240724,201900,235290880,7460,7460,7460,7460,0
|
|
20240724,201800,235290880,7460,7460,7460,7460,0
|
|
20240724,201700,235290880,7460,7460,7460,7460,0
|
|
20240724,201600,235290880,7460,7460,7460,7460,0
|
|
20240724,201500,235290880,7460,7460,7460,7460,0
|
|
20240724,201400,235290880,7460,7460,7460,7460,0
|
|
20240724,201300,235290880,7460,7460,7460,7460,0
|
|
20240724,201200,235290880,7460,7460,7460,7460,0
|
|
20240724,201100,235290880,7460,7460,7460,7460,0
|
|
20240724,201000,235290880,7460,7460,7460,7460,0
|
|
20240724,200900,235290880,7460,7460,7460,7460,0
|
|
20240724,200800,235290880,7460,7460,7460,7460,1750
|
|
20240724,200700,235290880,7460,7460,7460,7460,0
|
|
20240724,200600,235290880,7460,7460,7460,7460,0
|
|
20240724,200500,235290880,7460,7460,7460,7460,0
|
|
20240724,200400,235290880,7460,7460,7460,7460,0
|
|
20240724,200300,235290880,7460,7460,7460,7460,0
|
|
20240724,200200,235290880,7460,7460,7460,7460,0
|
|
20240724,200100,235290880,7460,7460,7460,7460,0
|
|
20240724,200000,235290880,7460,7460,7460,7460,0
|
|
20240724,195900,235290880,7460,7460,7460,7460,0
|
|
20240724,195800,235290880,7460,7460,7460,7460,0
|
|
20240724,195700,235290880,7460,7460,7460,7460,0
|
|
20240724,195600,235290880,7460,7460,7460,7460,0
|
|
20240724,195500,235290880,7460,7460,7460,7460,0
|
|
20240724,195400,235290880,7460,7460,7460,7460,0
|
|
20240724,195300,235290880,7460,7460,7460,7460,0
|
|
20240724,195200,235290880,7460,7460,7460,7460,0
|
|
20240724,195100,235290880,7460,7460,7460,7460,0
|
|
20240724,195000,235290880,7460,7460,7460,7460,0
|
|
20240724,194900,235290880,7460,7460,7460,7460,0
|
|
20240724,194800,235290880,7460,7460,7460,7460,0
|
|
20240724,194700,235290880,7460,7460,7460,7460,0
|
|
20240724,194600,235290880,7460,7460,7460,7460,0
|
|
20240724,194500,235290880,7460,7460,7460,7460,0
|
|
20240724,194400,235290880,7460,7460,7460,7460,0
|
|
20240724,194300,235290880,7460,7460,7460,7460,0
|
|
20240724,194200,235290880,7460,7460,7460,7460,0
|
|
20240724,194100,235290880,7460,7460,7460,7460,0
|
|
20240724,194000,235290880,7460,7460,7460,7460,0
|
|
20240724,193900,235290880,7460,7460,7460,7460,0
|
|
20240724,193800,235290880,7460,7460,7460,7460,1750
|
|
20240724,193700,235290880,7460,7460,7460,7460,0
|
|
20240724,193600,235290880,7460,7460,7460,7460,0
|
|
20240724,193500,235290880,7460,7460,7460,7460,0
|
|
20240724,193400,235290880,7460,7460,7460,7460,0
|
|
20240724,193300,235290880,7460,7460,7460,7460,0
|
|
20240724,193200,235290880,7460,7460,7460,7460,0
|
|
20240724,193100,235290880,7460,7460,7460,7460,0
|
|
20240724,193000,235290880,7460,7460,7460,7460,0
|
|
20240724,192900,235290880,7460,7460,7460,7460,0
|
|
20240724,192800,235290880,7460,7460,7460,7460,0
|
|
20240724,192700,235290880,7460,7460,7460,7460,0
|
|
20240724,192600,235290880,7460,7460,7460,7460,0
|
|
20240724,192500,235290880,7460,7460,7460,7460,0
|
|
20240724,192400,235290880,7460,7460,7460,7460,0
|
|
20240724,192300,235290880,7460,7460,7460,7460,0
|
|
20240724,192200,235290880,7460,7460,7460,7460,0
|
|
20240724,192100,235290880,7460,7460,7460,7460,0
|
|
20240724,192000,235290880,7460,7460,7460,7460,0
|
|
20240724,191900,235290880,7460,7460,7460,7460,0
|
|
20240724,191800,235290880,7460,7460,7460,7460,0
|
|
20240724,191700,235290880,7460,7460,7460,7460,0
|
|
20240724,191600,235290880,7460,7460,7460,7460,0
|
|
20240724,191500,235290880,7460,7460,7460,7460,0
|
|
20240724,191400,235290880,7460,7460,7460,7460,0
|
|
20240724,191300,235290880,7460,7460,7460,7460,0
|
|
20240724,191200,235290880,7460,7460,7460,7460,0
|
|
20240724,191100,235290880,7460,7460,7460,7460,0
|
|
20240724,191000,235290880,7460,7460,7460,7460,0
|
|
20240724,190900,235290880,7460,7460,7460,7460,0
|
|
20240724,190800,235290880,7460,7460,7460,7460,1750
|
|
20240724,190700,235290880,7460,7460,7460,7460,0
|
|
20240724,190600,235290880,7460,7460,7460,7460,0
|
|
20240724,190500,235290880,7460,7460,7460,7460,0
|
|
20240724,190400,235290880,7460,7460,7460,7460,0
|
|
20240724,190300,235290880,7460,7460,7460,7460,0
|
|
20240724,190200,235290880,7460,7460,7460,7460,0
|
|
20240724,190100,235290880,7460,7460,7460,7460,0
|
|
20240724,190000,235290880,7460,7460,7460,7460,0
|
|
20240724,185900,235290880,7460,7460,7460,7460,0
|
|
20240724,185800,235290880,7460,7460,7460,7460,0
|
|
20240724,185700,235290880,7460,7460,7460,7460,0
|
|
20240724,185600,235290880,7460,7460,7460,7460,0
|
|
20240724,185500,235290880,7460,7460,7460,7460,0
|
|
20240724,185400,235290880,7460,7460,7460,7460,0
|
|
20240724,185300,235290880,7460,7460,7460,7460,0
|
|
20240724,185200,235290880,7460,7460,7460,7460,0
|
|
20240724,185100,235290880,7460,7460,7460,7460,0
|
|
20240724,185000,235290880,7460,7460,7460,7460,0
|
|
20240724,184900,235290880,7460,7460,7460,7460,0
|
|
20240724,184800,235290880,7460,7460,7460,7460,0
|
|
20240724,184700,235290880,7460,7460,7460,7460,0
|
|
20240724,184600,235290880,7460,7460,7460,7460,0
|
|
20240724,184500,235290880,7460,7460,7460,7460,0
|
|
20240724,184400,235290880,7460,7460,7460,7460,0
|
|
20240724,184300,235290880,7460,7460,7460,7460,0
|
|
20240724,184200,235290880,7460,7460,7460,7460,0
|
|
20240724,184100,235290880,7460,7460,7460,7460,0
|
|
20240724,184000,235290880,7460,7460,7460,7460,0
|
|
20240724,183900,235290880,7460,7460,7460,7460,0
|
|
20240724,183800,235290880,7460,7460,7460,7460,1750
|
|
20240724,183700,235290880,7460,7460,7460,7460,0
|
|
20240724,183600,235290880,7460,7460,7460,7460,0
|
|
20240724,183500,235290880,7460,7460,7460,7460,0
|
|
20240724,183400,235290880,7460,7460,7460,7460,0
|
|
20240724,183300,235290880,7460,7460,7460,7460,0
|
|
20240724,183200,235290880,7460,7460,7460,7460,0
|
|
20240724,183100,235290880,7460,7460,7460,7460,0
|
|
20240724,183000,235290880,7460,7460,7460,7460,0
|
|
20240724,182900,235290880,7460,7460,7460,7460,0
|
|
20240724,182800,235290880,7460,7460,7460,7460,0
|
|
20240724,182700,235290880,7460,7460,7460,7460,0
|
|
20240724,182600,235290880,7460,7460,7460,7460,0
|
|
20240724,182500,235290880,7460,7460,7460,7460,0
|
|
20240724,182400,235290880,7460,7460,7460,7460,0
|
|
20240724,182300,235290880,7460,7460,7460,7460,0
|
|
20240724,182200,235290880,7460,7460,7460,7460,0
|
|
20240724,182100,235290880,7460,7460,7460,7460,0
|
|
20240724,182000,235290880,7460,7460,7460,7460,0
|
|
20240724,181900,235290880,7460,7460,7460,7460,0
|
|
20240724,181800,235290880,7460,7460,7460,7460,0
|
|
20240724,181700,235290880,7460,7460,7460,7460,0
|
|
20240724,181600,235290880,7460,7460,7460,7460,0
|
|
20240724,181500,235290880,7460,7460,7460,7460,0
|
|
20240724,181400,235290880,7460,7460,7460,7460,0
|
|
20240724,181300,235290880,7460,7460,7460,7460,0
|
|
20240724,181200,235290880,7460,7460,7460,7460,0
|
|
20240724,181100,235290880,7460,7460,7460,7460,0
|
|
20240724,181000,235290880,7460,7460,7460,7460,0
|
|
20240724,180900,235290880,7460,7460,7460,7460,0
|
|
20240724,180800,235290880,7460,7460,7460,7460,1750
|
|
20240724,180700,235290880,7460,7460,7460,7460,0
|
|
20240724,180600,235290880,7460,7460,7460,7460,0
|
|
20240724,180500,235290880,7460,7460,7460,7460,0
|
|
20240724,180400,235290880,7460,7460,7460,7460,0
|
|
20240724,180300,235290880,7460,7460,7460,7460,0
|
|
20240724,180200,235290880,7460,7460,7460,7460,0
|
|
20240724,180100,235290880,7460,7460,7460,7460,0
|
|
20240724,180000,235290880,7460,7460,7460,7460,0
|
|
20240724,175900,235290880,7460,7460,7460,7460,0
|
|
20240724,175800,235290880,7460,7460,7460,7460,0
|
|
20240724,175700,235290880,7460,7460,7460,7460,0
|
|
20240724,175600,235290880,7460,7460,7460,7460,0
|
|
20240724,175500,235290880,7460,7460,7460,7460,0
|
|
20240724,175400,235290880,7460,7460,7460,7460,0
|
|
20240724,175300,235290880,7460,7460,7460,7460,0
|
|
20240724,175200,235290880,7460,7460,7460,7460,0
|
|
20240724,175100,235290880,7460,7460,7460,7460,0
|
|
20240724,175000,235290880,7460,7460,7460,7460,0
|
|
20240724,174900,235290880,7460,7460,7460,7460,0
|
|
20240724,174800,235290880,7460,7460,7460,7460,0
|
|
20240724,174700,235290880,7460,7460,7460,7460,0
|
|
20240724,174600,235290880,7460,7460,7460,7460,0
|
|
20240724,174500,235290880,7460,7460,7460,7460,0
|
|
20240724,174400,235290880,7460,7460,7460,7460,0
|
|
20240724,174300,235290880,7460,7460,7460,7460,0
|
|
20240724,174200,235290880,7460,7460,7460,7460,0
|
|
20240724,174100,235290880,7460,7460,7460,7460,0
|
|
20240724,174000,235290880,7460,7460,7460,7460,0
|
|
20240724,173900,235290880,7460,7460,7460,7460,0
|
|
20240724,173800,235290880,7460,7460,7460,7460,1750
|
|
20240724,173700,235290880,7460,7460,7460,7460,0
|
|
20240724,173600,235290880,7460,7460,7460,7460,0
|
|
20240724,173500,235290880,7460,7460,7460,7460,0
|
|
20240724,173400,235290880,7460,7460,7460,7460,0
|
|
20240724,173300,235290880,7460,7460,7460,7460,0
|
|
20240724,173200,235290880,7460,7460,7460,7460,0
|
|
20240724,173100,235290880,7460,7460,7460,7460,0
|
|
20240724,173000,235290880,7460,7460,7460,7460,0
|
|
20240724,172900,235290880,7460,7460,7460,7460,0
|
|
20240724,172800,235290880,7460,7460,7460,7460,0
|
|
20240724,172700,235290880,7460,7460,7460,7460,0
|
|
20240724,172600,235290880,7460,7460,7460,7460,0
|
|
20240724,172500,235290880,7460,7460,7460,7460,0
|
|
20240724,172400,235290880,7460,7460,7460,7460,0
|
|
20240724,172300,235290880,7460,7460,7460,7460,0
|
|
20240724,172200,235290880,7460,7460,7460,7460,0
|
|
20240724,172100,235290880,7460,7460,7460,7460,0
|
|
20240724,172000,235290880,7460,7460,7460,7460,0
|
|
20240724,171900,235290880,7460,7460,7460,7460,0
|
|
20240724,171800,235290880,7460,7460,7460,7460,0
|
|
20240724,171700,235290880,7460,7460,7460,7460,0
|
|
20240724,171600,235290880,7460,7460,7460,7460,0
|
|
20240724,171500,235290880,7460,7460,7460,7460,0
|
|
20240724,171400,235290880,7460,7460,7460,7460,0
|
|
20240724,171300,235290880,7460,7460,7460,7460,0
|
|
20240724,171200,235290880,7460,7460,7460,7460,0
|
|
20240724,171100,235290880,7460,7460,7460,7460,0
|
|
20240724,171000,235290880,7460,7460,7460,7460,0
|
|
20240724,170900,235290880,7460,7460,7460,7460,0
|
|
20240724,170800,235290880,7460,7460,7460,7460,1750
|
|
20240724,170700,235290880,7460,7460,7460,7460,0
|
|
20240724,170600,235290880,7460,7460,7460,7460,0
|
|
20240724,170500,235290880,7460,7460,7460,7460,0
|
|
20240724,170400,235290880,7460,7460,7460,7460,0
|
|
20240724,170300,235290880,7460,7460,7460,7460,0
|
|
20240724,170200,235290880,7460,7460,7460,7460,0
|
|
20240724,170100,235290880,7460,7460,7460,7460,0
|
|
20240724,170000,235290880,7460,7460,7460,7460,0
|
|
20240724,165900,235290880,7460,7460,7460,7460,0
|
|
20240724,165800,235290880,7460,7460,7460,7460,0
|
|
20240724,165700,235290880,7460,7460,7460,7460,0
|
|
20240724,165600,235290880,7460,7460,7460,7460,0
|
|
20240724,165500,235290880,7460,7460,7460,7460,0
|
|
20240724,165400,235290880,7460,7460,7460,7460,0
|
|
20240724,165300,235290880,7460,7460,7460,7460,0
|
|
20240724,165200,235290880,7460,7460,7460,7460,0
|
|
20240724,165100,235290880,7460,7460,7460,7460,0
|
|
20240724,165000,235290880,7460,7460,7460,7460,0
|
|
20240724,164900,235290880,7460,7460,7460,7460,0
|
|
20240724,164800,235290880,7460,7460,7460,7460,0
|
|
20240724,164700,235290880,7460,7460,7460,7460,0
|
|
20240724,164600,235290880,7460,7460,7460,7460,0
|
|
20240724,164500,235290880,7460,7460,7460,7460,0
|
|
20240724,164400,235290880,7460,7460,7460,7460,0
|
|
20240724,164300,235290880,7460,7460,7460,7460,0
|
|
20240724,164200,235290880,7460,7460,7460,7460,0
|
|
20240724,164100,235290880,7460,7460,7460,7460,0
|
|
20240724,164000,235290880,7460,7460,7460,7460,0
|
|
20240724,163900,235290880,7460,7460,7460,7460,0
|
|
20240724,163800,235290880,7460,7460,7460,7460,1750
|
|
20240724,163700,235290880,7460,7460,7460,7460,0
|
|
20240724,163600,235290880,7460,7460,7460,7460,0
|
|
20240724,163500,235290880,7460,7460,7460,7460,0
|
|
20240724,163400,235290880,7460,7460,7460,7460,0
|
|
20240724,163300,235290880,7460,7460,7460,7460,0
|
|
20240724,163200,235290880,7460,7460,7460,7460,0
|
|
20240724,163100,235290880,7460,7460,7460,7460,0
|
|
20240724,163000,235290880,7460,7460,7460,7460,0
|
|
20240724,162900,235290880,7460,7460,7460,7460,0
|
|
20240724,162800,235290880,7460,7460,7460,7460,0
|
|
20240724,162700,235290880,7460,7460,7460,7460,0
|
|
20240724,162600,235290880,7460,7460,7460,7460,0
|
|
20240724,162500,235290880,7460,7460,7460,7460,0
|
|
20240724,162400,235290880,7460,7460,7460,7460,0
|
|
20240724,162300,235290880,7460,7460,7460,7460,0
|
|
20240724,162200,235290880,7460,7460,7460,7460,0
|
|
20240724,162100,235290880,7460,7460,7460,7460,0
|
|
20240724,162000,235290880,7460,7460,7460,7460,0
|
|
20240724,161900,235290880,7460,7460,7460,7460,0
|
|
20240724,161800,235290880,7460,7460,7460,7460,0
|
|
20240724,161700,235290880,7460,7460,7460,7460,0
|
|
20240724,161600,235290880,7460,7460,7460,7460,0
|
|
20240724,161500,235290880,7460,7460,7460,7460,0
|
|
20240724,161400,235290880,7460,7460,7460,7460,0
|
|
20240724,161300,235290880,7460,7460,7460,7460,0
|
|
20240724,161200,235290880,7460,7460,7460,7460,0
|
|
20240724,161100,235290880,7460,7460,7460,7460,0
|
|
20240724,161000,235290880,7460,7460,7460,7460,0
|
|
20240724,160900,235290880,7460,7460,7460,7460,0
|
|
20240724,160800,235290880,7460,7460,7460,7460,1750
|
|
20240724,160700,235290880,7460,7460,7460,7460,0
|
|
20240724,160600,235290880,7460,7460,7460,7460,0
|
|
20240724,160500,235290880,7460,7460,7460,7460,0
|
|
20240724,160400,235290880,7460,7460,7460,7460,0
|
|
20240724,160300,235290880,7460,7460,7460,7460,0
|
|
20240724,160200,235290880,7460,7460,7460,7460,0
|
|
20240724,160100,235290880,7460,7460,7460,7460,0
|
|
20240724,160000,235290880,7460,7460,7460,7460,0
|
|
20240724,155900,235290880,7460,7460,7460,7460,0
|
|
20240724,155800,235290880,7460,7460,7460,7460,0
|
|
20240724,155700,235290880,7460,7460,7460,7460,0
|
|
20240724,155600,235290880,7460,7460,7460,7460,0
|
|
20240724,155500,235290880,7460,7460,7460,7460,0
|
|
20240724,155400,235290880,7460,7460,7460,7460,0
|
|
20240724,155300,235290880,7460,7460,7460,7460,0
|
|
20240724,155200,235290880,7460,7460,7460,7460,0
|
|
20240724,155100,235290880,7460,7460,7460,7460,0
|
|
20240724,155000,235290880,7460,7460,7460,7460,0
|
|
20240724,154900,235290880,7460,7460,7460,7460,0
|
|
20240724,154800,235290880,7460,7460,7460,7460,0
|
|
20240724,154700,235290880,7460,7460,7460,7460,0
|
|
20240724,154600,235290880,7460,7460,7460,7460,0
|
|
20240724,154500,235290880,7460,7460,7460,7460,0
|
|
20240724,154400,235290880,7460,7460,7460,7460,0
|
|
20240724,154300,235290880,7460,7460,7460,7460,0
|
|
20240724,154200,235290880,7460,7460,7460,7460,0
|
|
20240724,154100,235290880,7460,7460,7460,7460,0
|
|
20240724,154000,235290880,7460,7460,7460,7460,0
|
|
20240724,153900,235290880,7460,7460,7460,7460,0
|
|
20240724,153800,235290880,7460,7460,7460,7460,1750
|
|
20240724,153700,235290880,7460,7460,7460,7460,0
|
|
20240724,153600,235290880,7460,7460,7460,7460,0
|
|
20240724,153500,235290880,7460,7460,7460,7460,0
|
|
20240724,153400,235290880,7460,7460,7460,7460,0
|
|
20240724,153300,235290880,7460,7460,7460,7460,0
|
|
20240724,153200,235290880,7460,7460,7460,7460,0
|
|
20240724,153100,235290880,7460,7460,7460,7460,0
|
|
20240724,153000,235290880,7460,7460,7460,7460,1750
|
|
20240724,152900,222235880,7430,7430,7430,7430,0
|
|
20240724,152800,222235880,7430,7430,7430,7430,0
|
|
20240724,152700,222235880,7430,7430,7430,7430,0
|
|
20240724,152600,222235880,7430,7430,7430,7430,0
|
|
20240724,152500,222235880,7430,7430,7430,7430,0
|
|
20240724,152400,222235880,7430,7430,7430,7430,0
|
|
20240724,152300,222235880,7430,7430,7430,7430,0
|
|
20240724,152200,222235880,7430,7430,7430,7430,0
|
|
20240724,152100,222235880,7430,7430,7430,7430,0
|
|
20240724,152000,222235880,7430,7430,7430,7430,0
|
|
20240724,151900,222235880,7430,7410,7430,7410,100
|
|
20240724,151800,221494580,7410,7410,7410,7410,0
|
|
20240724,151700,221494580,7410,7350,7410,7330,83
|
|
20240724,151600,220885970,7410,7340,7410,7330,199
|
|
20240724,151500,219426890,7410,7380,7410,7340,634
|
|
20240724,151400,214770710,7400,7400,7400,7400,1
|
|
20240724,151300,214763310,7400,7400,7400,7400,0
|
|
20240724,151200,214763310,7400,7400,7400,7400,1
|
|
20240724,151100,214755910,7420,7380,7420,7380,24
|
|
20240724,151000,214578270,7410,7340,7410,7340,17
|
|
20240724,150900,214453140,7340,7360,7360,7340,69
|
|
20240724,150800,213945980,7410,7410,7410,7410,0
|
|
20240724,150700,213945980,7410,7370,7410,7370,4
|
|
20240724,150600,213916450,7360,7360,7360,7360,0
|
|
20240724,150500,213916450,7360,7360,7360,7360,1
|
|
20240724,150400,213909090,7360,7360,7360,7360,6
|
|
20240724,150300,213864930,7370,7390,7390,7370,117
|
|
20240724,150200,213001480,7400,7400,7400,7400,0
|
|
20240724,150100,213001480,7400,7400,7400,7400,0
|
|
20240724,150000,213001480,7400,7410,7410,7390,312
|
|
20240724,145900,210692570,7450,7390,7450,7390,100
|
|
20240724,145800,209950080,7390,7370,7390,7370,10
|
|
20240724,145700,209876240,7370,7370,7370,7370,1
|
|
20240724,145600,209868870,7360,7390,7390,7360,25
|
|
20240724,145500,209684150,7370,7370,7390,7370,1068
|
|
20240724,145400,201812460,7370,7380,7380,7370,10
|
|
20240724,145300,201738710,7380,7380,7380,7380,0
|
|
20240724,145200,201738710,7380,7380,7380,7380,0
|
|
20240724,145100,201738710,7380,7380,7380,7380,300
|
|
20240724,145000,199524710,7380,7380,7380,7380,0
|
|
20240724,144900,199524710,7380,7380,7380,7380,0
|
|
20240724,144800,199524710,7380,7380,7380,7380,1
|
|
20240724,144700,199517330,7340,7340,7340,7340,21
|
|
20240724,144600,199363190,7350,7370,7370,7350,289
|
|
20240724,144500,197238680,7400,7410,7410,7400,558
|
|
20240724,144400,193109320,7410,7410,7410,7410,0
|
|
20240724,144300,193109320,7410,7410,7410,7410,0
|
|
20240724,144200,193109320,7410,7430,7450,7410,922
|
|
20240724,144100,186256100,7450,7450,7450,7450,0
|
|
20240724,144000,186256100,7450,7450,7450,7450,0
|
|
20240724,143900,186256100,7450,7450,7450,7450,0
|
|
20240724,143800,186256100,7450,7380,7450,7380,2001
|
|
20240724,143700,171384730,7350,7340,7350,7340,1122
|
|
20240724,143600,163146240,7370,7370,7370,7370,350
|
|
20240724,143500,160566740,7370,7370,7370,7370,0
|
|
20240724,143400,160566740,7370,7370,7370,7370,100
|
|
20240724,143300,159829740,7370,7370,7370,7370,0
|
|
20240724,143200,159829740,7370,7370,7370,7370,0
|
|
20240724,143100,159829740,7370,7370,7370,7370,0
|
|
20240724,143000,159829740,7370,7370,7370,7370,0
|
|
20240724,142900,159829740,7370,7370,7370,7370,0
|
|
20240724,142800,159829740,7370,7340,7370,7340,2
|
|
20240724,142700,159815030,7330,7320,7330,7320,299
|
|
20240724,142600,157626340,7310,7310,7310,7310,0
|
|
20240724,142500,157626340,7310,7310,7310,7310,0
|
|
20240724,142400,157626340,7310,7310,7310,7310,20
|
|
20240724,142300,157480140,7310,7310,7310,7310,10
|
|
20240724,142200,157407040,7320,7320,7320,7320,0
|
|
20240724,142100,157407040,7320,7320,7320,7320,0
|
|
20240724,142000,157407040,7320,7320,7320,7320,0
|
|
20240724,141900,157407040,7320,7320,7320,7320,2
|
|
20240724,141800,157392400,7320,7320,7320,7320,7
|
|
20240724,141700,157341160,7320,7320,7320,7320,78
|
|
20240724,141600,156770200,7320,7320,7320,7320,7
|
|
20240724,141500,156718960,7320,7320,7320,7320,3
|
|
20240724,141400,156697000,7310,7310,7310,7310,63
|
|
20240724,141300,156236470,7320,7320,7320,7320,0
|
|
20240724,141200,156236470,7320,7320,7320,7320,0
|
|
20240724,141100,156236470,7320,7320,7320,7320,0
|
|
20240724,141000,156236470,7320,7320,7320,7320,1
|
|
20240724,140900,156229150,7320,7320,7320,7320,12
|
|
20240724,140800,156141310,7320,7320,7320,7320,23
|
|
20240724,140700,155972950,7320,7320,7320,7320,3
|
|
20240724,140600,155950990,7310,7310,7310,7310,0
|
|
20240724,140500,155950990,7310,7310,7310,7310,0
|
|
20240724,140400,155950990,7310,7310,7310,7310,0
|
|
20240724,140300,155950990,7310,7310,7310,7310,0
|
|
20240724,140200,155950990,7310,7310,7310,7310,0
|
|
20240724,140100,155950990,7310,7310,7310,7310,0
|
|
20240724,140000,155950990,7310,7310,7310,7310,0
|
|
20240724,135900,155950990,7310,7310,7310,7310,0
|
|
20240724,135800,155950990,7310,7310,7310,7310,0
|
|
20240724,135700,155950990,7310,7310,7310,7310,0
|
|
20240724,135600,155950990,7310,7310,7310,7310,0
|
|
20240724,135500,155950990,7310,7310,7310,7310,0
|
|
20240724,135400,155950990,7310,7310,7310,7310,0
|
|
20240724,135300,155950990,7310,7310,7310,7310,0
|
|
20240724,135200,155950990,7310,7310,7310,7310,13
|
|
20240724,135100,155855960,7340,7340,7340,7340,0
|
|
20240724,135000,155855960,7340,7340,7340,7340,0
|
|
20240724,134900,155855960,7340,7340,7340,7340,0
|
|
20240724,134800,155855960,7340,7340,7340,7340,0
|
|
20240724,134700,155855960,7340,7340,7340,7340,0
|
|
20240724,134600,155855960,7340,7340,7340,7340,0
|
|
20240724,134500,155855960,7340,7340,7340,7340,0
|
|
20240724,134400,155855960,7340,7340,7340,7340,0
|
|
20240724,134300,155855960,7340,7340,7340,7340,0
|
|
20240724,134200,155855960,7340,7340,7340,7340,0
|
|
20240724,134100,155855960,7340,7340,7340,7340,2
|
|
20240724,134000,155841280,7300,7300,7300,7300,852
|
|
20240724,133900,149621680,7300,7380,7380,7290,4202
|
|
20240724,133800,118888200,7400,7400,7400,7400,0
|
|
20240724,133700,118888200,7400,7400,7400,7400,0
|
|
20240724,133600,118888200,7400,7400,7400,7400,0
|
|
20240724,133500,118888200,7400,7400,7400,7400,0
|
|
20240724,133400,118888200,7400,7400,7400,7400,0
|
|
20240724,133300,118888200,7400,7400,7400,7400,0
|
|
20240724,133200,118888200,7400,7400,7400,7400,0
|
|
20240724,133100,118888200,7400,7400,7400,7400,0
|
|
20240724,133000,118888200,7400,7400,7400,7400,0
|
|
20240724,132900,118888200,7400,7400,7400,7400,0
|
|
20240724,132800,118888200,7400,7400,7400,7400,0
|
|
20240724,132700,118888200,7400,7400,7400,7400,0
|
|
20240724,132600,118888200,7400,7400,7400,7400,0
|
|
20240724,132500,118888200,7400,7400,7400,7400,28
|
|
20240724,132400,118681000,7400,7400,7400,7400,0
|
|
20240724,132300,118681000,7400,7400,7400,7400,0
|
|
20240724,132200,118681000,7400,7400,7400,7400,0
|
|
20240724,132100,118681000,7400,7400,7400,7400,0
|
|
20240724,132000,118681000,7400,7400,7400,7400,2
|
|
20240724,131900,118666200,7400,7400,7400,7400,0
|
|
20240724,131800,118666200,7400,7400,7400,7400,0
|
|
20240724,131700,118666200,7400,7370,7400,7370,230
|
|
20240724,131600,116968080,7370,7370,7370,7370,0
|
|
20240724,131500,116968080,7370,7370,7370,7370,0
|
|
20240724,131400,116968080,7370,7370,7370,7370,0
|
|
20240724,131300,116968080,7370,7370,7370,7370,0
|
|
20240724,131200,116968080,7370,7370,7370,7370,0
|
|
20240724,131100,116968080,7370,7370,7370,7370,0
|
|
20240724,131000,116968080,7370,7370,7370,7370,0
|
|
20240724,130900,116968080,7370,7370,7370,7370,0
|
|
20240724,130800,116968080,7370,7370,7370,7370,0
|
|
20240724,130700,116968080,7370,7370,7370,7370,0
|
|
20240724,130600,116968080,7370,7370,7370,7370,0
|
|
20240724,130500,116968080,7370,7370,7370,7370,0
|
|
20240724,130400,116968080,7370,7370,7370,7370,0
|
|
20240724,130300,116968080,7370,7370,7370,7370,0
|
|
20240724,130200,116968080,7370,7370,7370,7370,0
|
|
20240724,130100,116968080,7370,7370,7370,7370,0
|
|
20240724,130000,116968080,7370,7370,7370,7370,0
|
|
20240724,125900,116968080,7370,7370,7370,7370,0
|
|
20240724,125800,116968080,7370,7370,7370,7370,0
|
|
20240724,125700,116968080,7370,7370,7370,7370,0
|
|
20240724,125600,116968080,7370,7370,7370,7370,0
|
|
20240724,125500,116968080,7370,7360,7370,7360,28
|
|
20240724,125400,116761990,7360,7350,7360,7350,4
|
|
20240724,125300,116732580,7350,7350,7350,7350,0
|
|
20240724,125200,116732580,7350,7350,7350,7350,0
|
|
20240724,125100,116732580,7350,7350,7350,7350,0
|
|
20240724,125000,116732580,7350,7350,7350,7350,0
|
|
20240724,124900,116732580,7350,7350,7350,7350,2
|
|
20240724,124800,116717880,7350,7350,7350,7350,256
|
|
20240724,124700,114836280,7350,7350,7350,7350,0
|
|
20240724,124600,114836280,7350,7350,7350,7350,0
|
|
20240724,124500,114836280,7350,7350,7350,7350,0
|
|
20240724,124400,114836280,7350,7350,7350,7350,0
|
|
20240724,124300,114836280,7350,7350,7350,7350,62
|
|
20240724,124200,114380580,7360,7360,7360,7360,0
|
|
20240724,124100,114380580,7360,7360,7360,7360,0
|
|
20240724,124000,114380580,7360,7360,7360,7360,0
|
|
20240724,123900,114380580,7360,7360,7360,7360,0
|
|
20240724,123800,114380580,7360,7360,7360,7360,15
|
|
20240724,123700,114270180,7360,7360,7360,7360,10
|
|
20240724,123600,114196580,7360,7360,7360,7360,10
|
|
20240724,123500,114122980,7360,7360,7360,7360,0
|
|
20240724,123400,114122980,7360,7360,7360,7360,0
|
|
20240724,123300,114122980,7360,7360,7360,7360,0
|
|
20240724,123200,114122980,7360,7360,7360,7360,0
|
|
20240724,123100,114122980,7360,7360,7360,7360,10
|
|
20240724,123000,114049380,7350,7350,7350,7350,0
|
|
20240724,122900,114049380,7350,7350,7350,7350,20
|
|
20240724,122800,113902380,7350,7350,7350,7350,0
|
|
20240724,122700,113902380,7350,7350,7350,7350,250
|
|
20240724,122600,112064880,7360,7360,7360,7360,0
|
|
20240724,122500,112064880,7360,7360,7360,7360,0
|
|
20240724,122400,112064880,7360,7360,7360,7360,0
|
|
20240724,122300,112064880,7360,7360,7360,7360,0
|
|
20240724,122200,112064880,7360,7360,7360,7360,0
|
|
20240724,122100,112064880,7360,7360,7360,7360,131
|
|
20240724,122000,111100720,7370,7370,7370,7370,1
|
|
20240724,121900,111093350,7350,7350,7350,7350,0
|
|
20240724,121800,111093350,7350,7350,7350,7350,269
|
|
20240724,121700,109116200,7350,7360,7360,7350,39
|
|
20240724,121600,108829300,7370,7370,7370,7370,0
|
|
20240724,121500,108829300,7370,7370,7370,7370,0
|
|
20240724,121400,108829300,7370,7370,7370,7370,0
|
|
20240724,121300,108829300,7370,7370,7370,7370,0
|
|
20240724,121200,108829300,7370,7370,7370,7370,0
|
|
20240724,121100,108829300,7370,7370,7370,7370,0
|
|
20240724,121000,108829300,7370,7370,7370,7370,0
|
|
20240724,120900,108829300,7370,7370,7370,7370,0
|
|
20240724,120800,108829300,7370,7370,7370,7370,0
|
|
20240724,120700,108829300,7370,7370,7370,7370,8
|
|
20240724,120600,108770340,7370,7370,7370,7370,0
|
|
20240724,120500,108770340,7370,7370,7370,7370,8
|
|
20240724,120400,108711380,7360,7360,7360,7360,0
|
|
20240724,120300,108711380,7360,7360,7360,7360,1501
|
|
20240724,120200,97664020,7360,7360,7360,7360,0
|
|
20240724,120100,97664020,7360,7370,7370,7360,190
|
|
20240724,120000,96264950,7370,7370,7370,7370,0
|
|
20240724,115900,96264950,7370,7370,7370,7370,0
|
|
20240724,115800,96264950,7370,7370,7370,7370,0
|
|
20240724,115700,96264950,7370,7370,7370,7370,0
|
|
20240724,115600,96264950,7370,7370,7370,7370,0
|
|
20240724,115500,96264950,7370,7370,7370,7370,0
|
|
20240724,115400,96264950,7370,7370,7370,7370,0
|
|
20240724,115300,96264950,7370,7370,7370,7370,0
|
|
20240724,115200,96264950,7370,7370,7370,7370,0
|
|
20240724,115100,96264950,7370,7370,7370,7370,0
|
|
20240724,115000,96264950,7370,7370,7370,7370,0
|
|
20240724,114900,96264950,7370,7370,7370,7370,0
|
|
20240724,114800,96264950,7370,7370,7370,7370,1
|
|
20240724,114700,96257580,7380,7380,7380,7380,0
|
|
20240724,114600,96257580,7380,7380,7380,7380,0
|
|
20240724,114500,96257580,7380,7380,7380,7380,0
|
|
20240724,114400,96257580,7380,7380,7380,7380,0
|
|
20240724,114300,96257580,7380,7380,7380,7380,0
|
|
20240724,114200,96257580,7380,7380,7380,7380,0
|
|
20240724,114100,96257580,7380,7380,7380,7380,3
|
|
20240724,114000,96235440,7380,7380,7380,7380,0
|
|
20240724,113900,96235440,7380,7380,7380,7380,0
|
|
20240724,113800,96235440,7380,7380,7380,7380,0
|
|
20240724,113700,96235440,7380,7380,7380,7380,0
|
|
20240724,113600,96235440,7380,7380,7380,7380,0
|
|
20240724,113500,96235440,7380,7380,7380,7380,0
|
|
20240724,113400,96235440,7380,7380,7380,7380,0
|
|
20240724,113300,96235440,7380,7380,7380,7380,0
|
|
20240724,113200,96235440,7380,7380,7380,7380,0
|
|
20240724,113100,96235440,7380,7380,7380,7380,0
|
|
20240724,113000,96235440,7380,7380,7380,7380,2
|
|
20240724,112900,96220680,7380,7380,7380,7380,0
|
|
20240724,112800,96220680,7380,7380,7380,7380,1
|
|
20240724,112700,96213300,7380,7380,7380,7380,0
|
|
20240724,112600,96213300,7380,7380,7380,7380,0
|
|
20240724,112500,96213300,7380,7380,7380,7380,0
|
|
20240724,112400,96213300,7380,7380,7380,7380,0
|
|
20240724,112300,96213300,7380,7380,7380,7380,0
|
|
20240724,112200,96213300,7380,7380,7380,7380,0
|
|
20240724,112100,96213300,7380,7380,7380,7380,0
|
|
20240724,112000,96213300,7380,7380,7380,7380,0
|
|
20240724,111900,96213300,7380,7380,7380,7380,0
|
|
20240724,111800,96213300,7380,7380,7380,7380,0
|
|
20240724,111700,96213300,7380,7380,7380,7380,0
|
|
20240724,111600,96213300,7380,7380,7380,7380,1
|
|
20240724,111500,96205920,7380,7380,7380,7380,0
|
|
20240724,111400,96205920,7380,7380,7380,7380,0
|
|
20240724,111300,96205920,7380,7380,7380,7380,77
|
|
20240724,111200,95637660,7380,7380,7380,7380,0
|
|
20240724,111100,95637660,7380,7380,7380,7380,50
|
|
20240724,111000,95268660,7380,7380,7380,7380,0
|
|
20240724,110900,95268660,7380,7380,7380,7380,0
|
|
20240724,110800,95268660,7380,7380,7380,7380,0
|
|
20240724,110700,95268660,7380,7380,7380,7380,0
|
|
20240724,110600,95268660,7380,7380,7380,7380,1
|
|
20240724,110500,95261280,7380,7380,7380,7380,0
|
|
20240724,110400,95261280,7380,7380,7380,7380,1
|
|
20240724,110300,95253900,7380,7380,7380,7380,0
|
|
20240724,110200,95253900,7380,7380,7380,7380,0
|
|
20240724,110100,95253900,7380,7380,7380,7380,0
|
|
20240724,110000,95253900,7380,7380,7380,7380,0
|
|
20240724,105900,95253900,7380,7380,7380,7380,0
|
|
20240724,105800,95253900,7380,7380,7380,7380,0
|
|
20240724,105700,95253900,7380,7380,7380,7380,0
|
|
20240724,105600,95253900,7380,7380,7380,7380,0
|
|
20240724,105500,95253900,7380,7380,7380,7380,24
|
|
20240724,105400,95076780,7410,7410,7410,7410,0
|
|
20240724,105300,95076780,7410,7410,7410,7410,0
|
|
20240724,105200,95076780,7410,7410,7410,7410,0
|
|
20240724,105100,95076780,7410,7410,7410,7410,0
|
|
20240724,105000,95076780,7410,7450,7450,7410,813
|
|
20240724,104900,89052410,7420,7420,7420,7420,662
|
|
20240724,104800,84140370,7420,7420,7420,7420,406
|
|
20240724,104700,81127850,7380,7370,7380,7370,378
|
|
20240724,104600,78338940,7350,7360,7360,7350,10
|
|
20240724,104500,78265410,7360,7360,7360,7360,0
|
|
20240724,104400,78265410,7360,7360,7360,7360,300
|
|
20240724,104300,76057410,7380,7380,7380,7380,0
|
|
20240724,104200,76057410,7380,7380,7380,7380,0
|
|
20240724,104100,76057410,7380,7370,7380,7370,107
|
|
20240724,104000,75268550,7370,7370,7370,7370,0
|
|
20240724,103900,75268550,7370,7370,7370,7370,0
|
|
20240724,103800,75268550,7370,7370,7370,7370,0
|
|
20240724,103700,75268550,7370,7370,7370,7370,5
|
|
20240724,103600,75231700,7380,7380,7380,7380,0
|
|
20240724,103500,75231700,7380,7380,7380,7380,0
|
|
20240724,103400,75231700,7380,7380,7380,7380,0
|
|
20240724,103300,75231700,7380,7380,7380,7380,0
|
|
20240724,103200,75231700,7380,7380,7380,7380,3
|
|
20240724,103100,75209560,7380,7380,7380,7380,0
|
|
20240724,103000,75209560,7380,7380,7380,7380,1
|
|
20240724,102900,75202180,7380,7380,7380,7380,0
|
|
20240724,102800,75202180,7380,7380,7380,7380,0
|
|
20240724,102700,75202180,7380,7380,7380,7380,0
|
|
20240724,102600,75202180,7380,7380,7380,7380,0
|
|
20240724,102500,75202180,7380,7380,7380,7380,0
|
|
20240724,102400,75202180,7380,7380,7380,7380,6
|
|
20240724,102300,75157900,7380,7380,7380,7380,12
|
|
20240724,102200,75069340,7380,7380,7380,7380,1
|
|
20240724,102100,75061960,7380,7380,7380,7380,0
|
|
20240724,102000,75061960,7380,7380,7380,7380,0
|
|
20240724,101900,75061960,7380,7380,7380,7380,300
|
|
20240724,101800,72847960,7360,7360,7360,7360,0
|
|
20240724,101700,72847960,7360,7360,7360,7360,8
|
|
20240724,101600,72789080,7370,7370,7370,7370,0
|
|
20240724,101500,72789080,7370,7370,7370,7370,0
|
|
20240724,101400,72789080,7370,7380,7380,7370,18
|
|
20240724,101300,72656370,7390,7390,7390,7390,0
|
|
20240724,101200,72656370,7390,7390,7390,7390,0
|
|
20240724,101100,72656370,7390,7390,7390,7390,0
|
|
20240724,101000,72656370,7390,7390,7390,7390,0
|
|
20240724,100900,72656370,7390,7390,7390,7390,0
|
|
20240724,100800,72656370,7390,7390,7390,7390,0
|
|
20240724,100700,72656370,7390,7390,7390,7390,0
|
|
20240724,100600,72656370,7390,7390,7390,7390,0
|
|
20240724,100500,72656370,7390,7390,7390,7390,0
|
|
20240724,100400,72656370,7390,7390,7390,7390,0
|
|
20240724,100300,72656370,7390,7390,7390,7390,2
|
|
20240724,100200,72641590,7390,7390,7390,7390,1
|
|
20240724,100100,72634200,7390,7390,7390,7390,0
|
|
20240724,100000,72634200,7390,7390,7390,7390,1
|
|
20240724,095900,72626810,7390,7390,7390,7390,4
|
|
20240724,095800,72597250,7380,7380,7380,7380,0
|
|
20240724,095700,72597250,7380,7380,7380,7380,0
|
|
20240724,095600,72597250,7380,7380,7380,7380,2
|
|
20240724,095500,72582490,7380,7380,7380,7380,12
|
|
20240724,095400,72493930,7380,7380,7380,7380,0
|
|
20240724,095300,72493930,7380,7380,7380,7380,0
|
|
20240724,095200,72493930,7380,7380,7380,7380,0
|
|
20240724,095100,72493930,7380,7380,7380,7380,0
|
|
20240724,095000,72493930,7380,7380,7380,7380,2
|
|
20240724,094900,72479170,7380,7380,7380,7380,3
|
|
20240724,094800,72457030,7390,7390,7390,7390,307
|
|
20240724,094700,70188300,7390,7390,7390,7390,216
|
|
20240724,094600,68592060,7400,7400,7400,7400,15
|
|
20240724,094500,68481060,7400,7400,7400,7400,1
|
|
20240724,094400,68473660,7400,7400,7400,7400,10
|
|
20240724,094300,68399660,7380,7380,7380,7380,0
|
|
20240724,094200,68399660,7380,7380,7380,7380,0
|
|
20240724,094100,68399660,7380,7380,7380,7380,0
|
|
20240724,094000,68399660,7380,7380,7380,7380,0
|
|
20240724,093900,68399660,7380,7380,7380,7380,0
|
|
20240724,093800,68399660,7380,7380,7380,7380,0
|
|
20240724,093700,68399660,7380,7380,7380,7380,0
|
|
20240724,093600,68399660,7380,7380,7380,7380,0
|
|
20240724,093500,68399660,7380,7380,7380,7380,101
|
|
20240724,093400,67654280,7380,7380,7380,7380,2
|
|
20240724,093300,67639520,7370,7370,7370,7370,0
|
|
20240724,093200,67639520,7370,7370,7370,7370,215
|
|
20240724,093100,66054970,7360,7370,7370,7360,25
|
|
20240724,093000,65870960,7370,7380,7380,7370,1872
|
|
20240724,092900,52074280,7380,7380,7380,7380,0
|
|
20240724,092800,52074280,7380,7380,7380,7380,0
|
|
20240724,092700,52074280,7380,7380,7380,7380,0
|
|
20240724,092600,52074280,7380,7380,7380,7380,0
|
|
20240724,092500,52074280,7380,7380,7380,7380,297
|
|
20240724,092400,49882420,7370,7370,7370,7370,0
|
|
20240724,092300,49882420,7370,7370,7370,7370,0
|
|
20240724,092200,49882420,7370,7370,7370,7370,5
|
|
20240724,092100,49845570,7380,7380,7380,7380,0
|
|
20240724,092000,49845570,7380,7380,7380,7380,2
|
|
20240724,091900,49830810,7380,7380,7380,7380,15
|
|
20240724,091800,49720110,7390,7390,7390,7390,0
|
|
20240724,091700,49720110,7390,7390,7390,7390,0
|
|
20240724,091600,49720110,7390,7390,7390,7390,0
|
|
20240724,091500,49720110,7390,7390,7390,7390,1
|
|
20240724,091400,49712720,7390,7370,7390,7370,1001
|
|
20240724,091300,42324170,7380,7330,7390,7330,876
|
|
20240724,091200,35866010,7330,7320,7330,7320,520
|
|
20240724,091100,32054610,7400,7370,7400,7370,121
|
|
20240724,091000,31159720,7370,7370,7370,7370,2
|
|
20240724,090900,31144980,7370,7320,7370,7320,414
|
|
20240724,090800,28107500,7300,7300,7300,7300,3
|
|
20240724,090700,28085600,7300,7300,7300,7300,0
|
|
20240724,090600,28085600,7300,7330,7330,7300,1568
|
|
20240724,090500,16622830,7380,7380,7380,7380,0
|
|
20240724,090400,16622830,7380,7350,7380,7350,301
|
|
20240724,090300,14410450,7350,7420,7420,7350,487
|
|
20240724,090200,10828190,7360,7390,7390,7360,828
|
|
20240724,090100,4725880,7380,7380,7380,7380,0
|
|
20240724,090000,4725880,7380,7360,7380,7360,642
|