580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183700,31224230,9110,9110,9110,9110,49
|
|
20240724,183600,31224230,9110,9110,9110,9110,0
|
|
20240724,183500,31224230,9110,9110,9110,9110,0
|
|
20240724,183400,31224230,9110,9110,9110,9110,0
|
|
20240724,183300,31224230,9110,9110,9110,9110,0
|
|
20240724,183200,31224230,9110,9110,9110,9110,0
|
|
20240724,183100,31224230,9110,9110,9110,9110,0
|
|
20240724,183000,31224230,9110,9110,9110,9110,0
|
|
20240724,182900,31224230,9110,9110,9110,9110,0
|
|
20240724,182800,31224230,9110,9110,9110,9110,0
|
|
20240724,182700,31224230,9110,9110,9110,9110,0
|
|
20240724,182600,31224230,9110,9110,9110,9110,0
|
|
20240724,182500,31224230,9110,9110,9110,9110,0
|
|
20240724,182400,31224230,9110,9110,9110,9110,0
|
|
20240724,182300,31224230,9110,9110,9110,9110,0
|
|
20240724,182200,31224230,9110,9110,9110,9110,0
|
|
20240724,182100,31224230,9110,9110,9110,9110,0
|
|
20240724,182000,31224230,9110,9110,9110,9110,0
|
|
20240724,181900,31224230,9110,9110,9110,9110,0
|
|
20240724,181800,31224230,9110,9110,9110,9110,0
|
|
20240724,181700,31224230,9110,9110,9110,9110,0
|
|
20240724,181600,31224230,9110,9110,9110,9110,0
|
|
20240724,181500,31224230,9110,9110,9110,9110,0
|
|
20240724,181400,31224230,9110,9110,9110,9110,0
|
|
20240724,181300,31224230,9110,9110,9110,9110,0
|
|
20240724,181200,31224230,9110,9110,9110,9110,0
|
|
20240724,181100,31224230,9110,9110,9110,9110,0
|
|
20240724,181000,31224230,9110,9110,9110,9110,0
|
|
20240724,180900,31224230,9110,9110,9110,9110,0
|
|
20240724,180800,31224230,9110,9110,9110,9110,0
|
|
20240724,180700,31224230,9110,9110,9110,9110,49
|
|
20240724,180600,31224230,9110,9110,9110,9110,0
|
|
20240724,180500,31224230,9110,9110,9110,9110,0
|
|
20240724,180400,31224230,9110,9110,9110,9110,0
|
|
20240724,180300,31224230,9110,9110,9110,9110,0
|
|
20240724,180200,31224230,9110,9110,9110,9110,0
|
|
20240724,180100,31224230,9110,9110,9110,9110,0
|
|
20240724,180000,31224230,9110,9110,9110,9110,0
|
|
20240724,175900,31224230,9110,9110,9110,9110,0
|
|
20240724,175800,31224230,9110,9110,9110,9110,0
|
|
20240724,175700,31224230,9110,9110,9110,9110,0
|
|
20240724,175600,31224230,9110,9110,9110,9110,0
|
|
20240724,175500,31224230,9110,9110,9110,9110,0
|
|
20240724,175400,31224230,9110,9110,9110,9110,0
|
|
20240724,175300,31224230,9110,9110,9110,9110,0
|
|
20240724,175200,31224230,9110,9110,9110,9110,0
|
|
20240724,175100,31224230,9110,9110,9110,9110,0
|
|
20240724,175000,31224230,9110,9110,9110,9110,0
|
|
20240724,174900,31224230,9110,9110,9110,9110,0
|
|
20240724,174800,31224230,9110,9110,9110,9110,0
|
|
20240724,174700,31224230,9110,9110,9110,9110,0
|
|
20240724,174600,31224230,9110,9110,9110,9110,0
|
|
20240724,174500,31224230,9110,9110,9110,9110,0
|
|
20240724,174400,31224230,9110,9110,9110,9110,0
|
|
20240724,174300,31224230,9110,9110,9110,9110,0
|
|
20240724,174200,31224230,9110,9110,9110,9110,0
|
|
20240724,174100,31224230,9110,9110,9110,9110,0
|
|
20240724,174000,31224230,9110,9110,9110,9110,0
|
|
20240724,173900,31224230,9110,9110,9110,9110,0
|
|
20240724,173800,31224230,9110,9110,9110,9110,0
|
|
20240724,173700,31224230,9110,9110,9110,9110,49
|
|
20240724,173600,31224230,9110,9110,9110,9110,0
|
|
20240724,173500,31224230,9110,9110,9110,9110,0
|
|
20240724,173400,31224230,9110,9110,9110,9110,0
|
|
20240724,173300,31224230,9110,9110,9110,9110,0
|
|
20240724,173200,31224230,9110,9110,9110,9110,0
|
|
20240724,173100,31224230,9110,9110,9110,9110,0
|
|
20240724,173000,31224230,9110,9110,9110,9110,0
|
|
20240724,172900,31224230,9110,9110,9110,9110,0
|
|
20240724,172800,31224230,9110,9110,9110,9110,0
|
|
20240724,172700,31224230,9110,9110,9110,9110,0
|
|
20240724,172600,31224230,9110,9110,9110,9110,0
|
|
20240724,172500,31224230,9110,9110,9110,9110,0
|
|
20240724,172400,31224230,9110,9110,9110,9110,0
|
|
20240724,172300,31224230,9110,9110,9110,9110,0
|
|
20240724,172200,31224230,9110,9110,9110,9110,0
|
|
20240724,172100,31224230,9110,9110,9110,9110,0
|
|
20240724,172000,31224230,9110,9110,9110,9110,0
|
|
20240724,171900,31224230,9110,9110,9110,9110,0
|
|
20240724,171800,31224230,9110,9110,9110,9110,0
|
|
20240724,171700,31224230,9110,9110,9110,9110,0
|
|
20240724,171600,31224230,9110,9110,9110,9110,0
|
|
20240724,171500,31224230,9110,9110,9110,9110,0
|
|
20240724,171400,31224230,9110,9110,9110,9110,0
|
|
20240724,171300,31224230,9110,9110,9110,9110,0
|
|
20240724,171200,31224230,9110,9110,9110,9110,0
|
|
20240724,171100,31224230,9110,9110,9110,9110,0
|
|
20240724,171000,31224230,9110,9110,9110,9110,0
|
|
20240724,170900,31224230,9110,9110,9110,9110,0
|
|
20240724,170800,31224230,9110,9110,9110,9110,0
|
|
20240724,170700,31224230,9110,9110,9110,9110,49
|
|
20240724,170600,31224230,9110,9110,9110,9110,0
|
|
20240724,170500,31224230,9110,9110,9110,9110,0
|
|
20240724,170400,31224230,9110,9110,9110,9110,0
|
|
20240724,170300,31224230,9110,9110,9110,9110,0
|
|
20240724,170200,31224230,9110,9110,9110,9110,0
|
|
20240724,170100,31224230,9110,9110,9110,9110,0
|
|
20240724,170000,31224230,9110,9110,9110,9110,0
|
|
20240724,165900,31224230,9110,9110,9110,9110,0
|
|
20240724,165800,31224230,9110,9110,9110,9110,0
|
|
20240724,165700,31224230,9110,9110,9110,9110,0
|
|
20240724,165600,31224230,9110,9110,9110,9110,0
|
|
20240724,165500,31224230,9110,9110,9110,9110,0
|
|
20240724,165400,31224230,9110,9110,9110,9110,0
|
|
20240724,165300,31224230,9110,9110,9110,9110,0
|
|
20240724,165200,31224230,9110,9110,9110,9110,0
|
|
20240724,165100,31224230,9110,9110,9110,9110,0
|
|
20240724,165000,31224230,9110,9110,9110,9110,0
|
|
20240724,164900,31224230,9110,9110,9110,9110,0
|
|
20240724,164800,31224230,9110,9110,9110,9110,0
|
|
20240724,164700,31224230,9110,9110,9110,9110,0
|
|
20240724,164600,31224230,9110,9110,9110,9110,0
|
|
20240724,164500,31224230,9110,9110,9110,9110,0
|
|
20240724,164400,31224230,9110,9110,9110,9110,0
|
|
20240724,164300,31224230,9110,9110,9110,9110,0
|
|
20240724,164200,31224230,9110,9110,9110,9110,0
|
|
20240724,164100,31224230,9110,9110,9110,9110,0
|
|
20240724,164000,31224230,9110,9110,9110,9110,0
|
|
20240724,163900,31224230,9110,9110,9110,9110,0
|
|
20240724,163800,31224230,9110,9110,9110,9110,0
|
|
20240724,163700,31224230,9110,9110,9110,9110,49
|
|
20240724,163600,31224230,9110,9110,9110,9110,0
|
|
20240724,163500,31224230,9110,9110,9110,9110,0
|
|
20240724,163400,31224230,9110,9110,9110,9110,0
|
|
20240724,163300,31224230,9110,9110,9110,9110,0
|
|
20240724,163200,31224230,9110,9110,9110,9110,0
|
|
20240724,163100,31224230,9110,9110,9110,9110,0
|
|
20240724,163000,31224230,9110,9110,9110,9110,0
|
|
20240724,162900,31224230,9110,9110,9110,9110,0
|
|
20240724,162800,31224230,9110,9110,9110,9110,0
|
|
20240724,162700,31224230,9110,9110,9110,9110,0
|
|
20240724,162600,31224230,9110,9110,9110,9110,0
|
|
20240724,162500,31224230,9110,9110,9110,9110,0
|
|
20240724,162400,31224230,9110,9110,9110,9110,0
|
|
20240724,162300,31224230,9110,9110,9110,9110,0
|
|
20240724,162200,31224230,9110,9110,9110,9110,0
|
|
20240724,162100,31224230,9110,9110,9110,9110,0
|
|
20240724,162000,31224230,9110,9110,9110,9110,0
|
|
20240724,161900,31224230,9110,9110,9110,9110,0
|
|
20240724,161800,31224230,9110,9110,9110,9110,0
|
|
20240724,161700,31224230,9110,9110,9110,9110,0
|
|
20240724,161600,31224230,9110,9110,9110,9110,0
|
|
20240724,161500,31224230,9110,9110,9110,9110,0
|
|
20240724,161400,31224230,9110,9110,9110,9110,0
|
|
20240724,161300,31224230,9110,9110,9110,9110,0
|
|
20240724,161200,31224230,9110,9110,9110,9110,0
|
|
20240724,161100,31224230,9110,9110,9110,9110,0
|
|
20240724,161000,31224230,9110,9110,9110,9110,0
|
|
20240724,160900,31224230,9110,9110,9110,9110,0
|
|
20240724,160800,31224230,9110,9110,9110,9110,0
|
|
20240724,160700,31224230,9110,9110,9110,9110,49
|
|
20240724,160600,31224230,9110,9110,9110,9110,0
|
|
20240724,160500,31224230,9110,9110,9110,9110,0
|
|
20240724,160400,31224230,9110,9110,9110,9110,0
|
|
20240724,160300,31224230,9110,9110,9110,9110,0
|
|
20240724,160200,31224230,9110,9110,9110,9110,0
|
|
20240724,160100,31224230,9110,9110,9110,9110,0
|
|
20240724,160000,31224230,9110,9110,9110,9110,0
|
|
20240724,155900,31224230,9110,9110,9110,9110,0
|
|
20240724,155800,31224230,9110,9110,9110,9110,0
|
|
20240724,155700,31224230,9110,9110,9110,9110,0
|
|
20240724,155600,31224230,9110,9110,9110,9110,0
|
|
20240724,155500,31224230,9110,9110,9110,9110,0
|
|
20240724,155400,31224230,9110,9110,9110,9110,0
|
|
20240724,155300,31224230,9110,9110,9110,9110,0
|
|
20240724,155200,31224230,9110,9110,9110,9110,0
|
|
20240724,155100,31224230,9110,9110,9110,9110,0
|
|
20240724,155000,31224230,9110,9110,9110,9110,0
|
|
20240724,154900,31224230,9110,9110,9110,9110,0
|
|
20240724,154800,31224230,9110,9110,9110,9110,0
|
|
20240724,154700,31224230,9110,9110,9110,9110,0
|
|
20240724,154600,31224230,9110,9110,9110,9110,0
|
|
20240724,154500,31224230,9110,9110,9110,9110,0
|
|
20240724,154400,31224230,9110,9110,9110,9110,0
|
|
20240724,154300,31224230,9110,9110,9110,9110,0
|
|
20240724,154200,31224230,9110,9110,9110,9110,0
|
|
20240724,154100,31224230,9110,9110,9110,9110,0
|
|
20240724,154000,31224230,9110,9110,9110,9110,0
|
|
20240724,153900,31224230,9110,9110,9110,9110,0
|
|
20240724,153800,31224230,9110,9110,9110,9110,0
|
|
20240724,153700,31224230,9110,9110,9110,9110,49
|
|
20240724,153600,31224230,9110,9110,9110,9110,0
|
|
20240724,153500,31224230,9110,9110,9110,9110,0
|
|
20240724,153400,31224230,9110,9110,9110,9110,0
|
|
20240724,153300,31224230,9110,9110,9110,9110,0
|
|
20240724,153200,31224230,9110,9110,9110,9110,0
|
|
20240724,153100,31224230,9110,9110,9110,9110,0
|
|
20240724,153000,31224230,9110,9110,9110,9110,49
|
|
20240724,152900,30777840,9090,9090,9090,9090,0
|
|
20240724,152800,30777840,9090,9090,9090,9090,0
|
|
20240724,152700,30777840,9090,9090,9090,9090,0
|
|
20240724,152600,30777840,9090,9090,9090,9090,0
|
|
20240724,152500,30777840,9090,9090,9090,9090,0
|
|
20240724,152400,30777840,9090,9090,9090,9090,0
|
|
20240724,152300,30777840,9090,9090,9090,9090,0
|
|
20240724,152200,30777840,9090,9090,9090,9090,0
|
|
20240724,152100,30777840,9090,9090,9090,9090,0
|
|
20240724,152000,30777840,9090,9090,9090,9090,0
|
|
20240724,151900,30777840,9090,9090,9090,9090,66
|
|
20240724,151800,30177900,9090,9090,9090,9090,15
|
|
20240724,151700,30041550,9090,9090,9090,9090,1
|
|
20240724,151600,30032460,9090,9090,9090,9090,0
|
|
20240724,151500,30032460,9090,9090,9090,9090,1
|
|
20240724,151400,30023370,9090,9090,9090,9090,0
|
|
20240724,151300,30023370,9090,9090,9090,9090,0
|
|
20240724,151200,30023370,9090,9090,9090,9090,0
|
|
20240724,151100,30023370,9090,9090,9090,9090,15
|
|
20240724,151000,29887020,9110,9100,9110,9100,8
|
|
20240724,150900,29814150,9090,9090,9090,9090,0
|
|
20240724,150800,29814150,9090,9090,9090,9090,15
|
|
20240724,150700,29677800,9090,9090,9090,9090,15
|
|
20240724,150600,29541450,9090,9090,9090,9090,0
|
|
20240724,150500,29541450,9090,9090,9090,9090,20
|
|
20240724,150400,29359650,9090,9090,9090,9090,0
|
|
20240724,150300,29359650,9090,9100,9100,9090,250
|
|
20240724,150200,27086790,9100,9100,9100,9100,0
|
|
20240724,150100,27086790,9100,9100,9100,9100,50
|
|
20240724,150000,26631790,9100,9100,9100,9100,13
|
|
20240724,145900,26513490,9100,9100,9100,9100,0
|
|
20240724,145800,26513490,9100,9100,9100,9100,0
|
|
20240724,145700,26513490,9100,9100,9100,9100,0
|
|
20240724,145600,26513490,9100,9100,9100,9100,0
|
|
20240724,145500,26513490,9100,9100,9100,9100,12
|
|
20240724,145400,26404290,9110,9110,9110,9110,0
|
|
20240724,145300,26404290,9110,9110,9110,9110,0
|
|
20240724,145200,26404290,9110,9110,9110,9110,5
|
|
20240724,145100,26358740,9130,9120,9130,9120,3
|
|
20240724,145000,26331370,9120,9120,9120,9120,0
|
|
20240724,144900,26331370,9120,9120,9120,9120,0
|
|
20240724,144800,26331370,9120,9120,9120,9120,0
|
|
20240724,144700,26331370,9120,9120,9120,9120,0
|
|
20240724,144600,26331370,9120,9120,9120,9120,0
|
|
20240724,144500,26331370,9120,9120,9120,9120,0
|
|
20240724,144400,26331370,9120,9120,9120,9120,0
|
|
20240724,144300,26331370,9120,9120,9120,9120,5
|
|
20240724,144200,26285770,9120,9120,9120,9120,1
|
|
20240724,144100,26276650,9120,9120,9120,9120,0
|
|
20240724,144000,26276650,9120,9120,9120,9120,0
|
|
20240724,143900,26276650,9120,9120,9120,9120,0
|
|
20240724,143800,26276650,9120,9120,9120,9120,0
|
|
20240724,143700,26276650,9120,9120,9120,9120,0
|
|
20240724,143600,26276650,9120,9120,9120,9120,0
|
|
20240724,143500,26276650,9120,9120,9120,9120,0
|
|
20240724,143400,26276650,9120,9120,9120,9120,0
|
|
20240724,143300,26276650,9120,9120,9120,9120,0
|
|
20240724,143200,26276650,9120,9120,9120,9120,0
|
|
20240724,143100,26276650,9120,9120,9120,9120,0
|
|
20240724,143000,26276650,9120,9120,9120,9120,0
|
|
20240724,142900,26276650,9120,9120,9120,9120,0
|
|
20240724,142800,26276650,9120,9110,9120,9110,2
|
|
20240724,142700,26258420,9120,9110,9120,9110,2
|
|
20240724,142600,26240190,9110,9110,9110,9110,0
|
|
20240724,142500,26240190,9110,9110,9110,9110,0
|
|
20240724,142400,26240190,9110,9110,9110,9110,0
|
|
20240724,142300,26240190,9110,9110,9110,9110,0
|
|
20240724,142200,26240190,9110,9110,9110,9110,0
|
|
20240724,142100,26240190,9110,9110,9110,9110,2
|
|
20240724,142000,26221970,9100,9100,9100,9100,0
|
|
20240724,141900,26221970,9100,9100,9100,9100,0
|
|
20240724,141800,26221970,9100,9100,9100,9100,0
|
|
20240724,141700,26221970,9100,9100,9100,9100,0
|
|
20240724,141600,26221970,9100,9100,9100,9100,0
|
|
20240724,141500,26221970,9100,9100,9100,9100,0
|
|
20240724,141400,26221970,9100,9100,9100,9100,0
|
|
20240724,141300,26221970,9100,9100,9100,9100,0
|
|
20240724,141200,26221970,9100,9100,9100,9100,0
|
|
20240724,141100,26221970,9100,9100,9100,9100,0
|
|
20240724,141000,26221970,9100,9100,9100,9100,0
|
|
20240724,140900,26221970,9100,9100,9100,9100,0
|
|
20240724,140800,26221970,9100,9100,9100,9100,11
|
|
20240724,140700,26121870,9110,9110,9110,9110,0
|
|
20240724,140600,26121870,9110,9110,9110,9110,4
|
|
20240724,140500,26085430,9130,9130,9130,9130,0
|
|
20240724,140400,26085430,9130,9130,9130,9130,0
|
|
20240724,140300,26085430,9130,9130,9130,9130,0
|
|
20240724,140200,26085430,9130,9130,9130,9130,0
|
|
20240724,140100,26085430,9130,9130,9130,9130,0
|
|
20240724,140000,26085430,9130,9130,9130,9130,0
|
|
20240724,135900,26085430,9130,9130,9130,9130,0
|
|
20240724,135800,26085430,9130,9130,9130,9130,0
|
|
20240724,135700,26085430,9130,9130,9130,9130,0
|
|
20240724,135600,26085430,9130,9110,9130,9110,2
|
|
20240724,135500,26067190,9120,9110,9120,9110,5
|
|
20240724,135400,26021600,9120,9100,9120,9100,2
|
|
20240724,135300,26003380,9090,9090,9090,9090,0
|
|
20240724,135200,26003380,9090,9090,9090,9090,0
|
|
20240724,135100,26003380,9090,9090,9090,9090,0
|
|
20240724,135000,26003380,9090,9090,9090,9090,0
|
|
20240724,134900,26003380,9090,9090,9090,9090,0
|
|
20240724,134800,26003380,9090,9090,9090,9090,0
|
|
20240724,134700,26003380,9090,9090,9090,9090,0
|
|
20240724,134600,26003380,9090,9090,9090,9090,0
|
|
20240724,134500,26003380,9090,9090,9090,9090,0
|
|
20240724,134400,26003380,9090,9100,9100,9090,150
|
|
20240724,134300,24639590,9100,9100,9100,9100,0
|
|
20240724,134200,24639590,9100,9100,9100,9100,0
|
|
20240724,134100,24639590,9100,9100,9100,9100,0
|
|
20240724,134000,24639590,9100,9100,9100,9100,0
|
|
20240724,133900,24639590,9100,9110,9110,9100,300
|
|
20240724,133800,21909500,9150,9150,9150,9150,0
|
|
20240724,133700,21909500,9150,9150,9150,9150,0
|
|
20240724,133600,21909500,9150,9110,9150,9110,2
|
|
20240724,133500,21891240,9100,9100,9100,9100,0
|
|
20240724,133400,21891240,9100,9100,9100,9100,0
|
|
20240724,133300,21891240,9100,9100,9100,9100,0
|
|
20240724,133200,21891240,9100,9100,9100,9100,0
|
|
20240724,133100,21891240,9100,9100,9100,9100,0
|
|
20240724,133000,21891240,9100,9100,9100,9100,0
|
|
20240724,132900,21891240,9100,9100,9100,9100,59
|
|
20240724,132800,21354340,9110,9110,9110,9110,0
|
|
20240724,132700,21354340,9110,9110,9110,9110,0
|
|
20240724,132600,21354340,9110,9110,9110,9110,0
|
|
20240724,132500,21354340,9110,9110,9110,9110,41
|
|
20240724,132400,20980830,9160,9120,9160,9120,41
|
|
20240724,132300,20605560,9110,9110,9110,9110,0
|
|
20240724,132200,20605560,9110,9110,9110,9110,0
|
|
20240724,132100,20605560,9110,9110,9110,9110,0
|
|
20240724,132000,20605560,9110,9110,9110,9110,0
|
|
20240724,131900,20605560,9110,9110,9110,9110,0
|
|
20240724,131800,20605560,9110,9130,9130,9110,441
|
|
20240724,131700,16586250,9150,9150,9150,9150,0
|
|
20240724,131600,16586250,9150,9150,9150,9150,0
|
|
20240724,131500,16586250,9150,9150,9150,9150,0
|
|
20240724,131400,16586250,9150,9150,9150,9150,0
|
|
20240724,131300,16586250,9150,9150,9150,9150,0
|
|
20240724,131200,16586250,9150,9150,9150,9150,0
|
|
20240724,131100,16586250,9150,9150,9150,9150,0
|
|
20240724,131000,16586250,9150,9150,9150,9150,0
|
|
20240724,130900,16586250,9150,9150,9150,9150,0
|
|
20240724,130800,16586250,9150,9150,9150,9150,0
|
|
20240724,130700,16586250,9150,9150,9150,9150,0
|
|
20240724,130600,16586250,9150,9150,9150,9150,0
|
|
20240724,130500,16586250,9150,9150,9150,9150,0
|
|
20240724,130400,16586250,9150,9150,9150,9150,0
|
|
20240724,130300,16586250,9150,9140,9150,9140,5
|
|
20240724,130200,16540540,9150,9150,9150,9150,0
|
|
20240724,130100,16540540,9150,9150,9150,9150,0
|
|
20240724,130000,16540540,9150,9150,9150,9150,0
|
|
20240724,125900,16540540,9150,9150,9150,9150,0
|
|
20240724,125800,16540540,9150,9150,9150,9150,0
|
|
20240724,125700,16540540,9150,9150,9150,9150,0
|
|
20240724,125600,16540540,9150,9150,9150,9150,0
|
|
20240724,125500,16540540,9150,9150,9150,9150,0
|
|
20240724,125400,16540540,9150,9150,9150,9150,0
|
|
20240724,125300,16540540,9150,9150,9150,9150,0
|
|
20240724,125200,16540540,9150,9150,9150,9150,0
|
|
20240724,125100,16540540,9150,9130,9150,9130,2
|
|
20240724,125000,16522260,9150,9150,9150,9150,0
|
|
20240724,124900,16522260,9150,9150,9150,9150,0
|
|
20240724,124800,16522260,9150,9150,9150,9150,0
|
|
20240724,124700,16522260,9150,9150,9150,9150,0
|
|
20240724,124600,16522260,9150,9150,9150,9150,0
|
|
20240724,124500,16522260,9150,9150,9150,9150,0
|
|
20240724,124400,16522260,9150,9150,9150,9150,0
|
|
20240724,124300,16522260,9150,9150,9150,9150,0
|
|
20240724,124200,16522260,9150,9150,9150,9150,0
|
|
20240724,124100,16522260,9150,9150,9150,9150,0
|
|
20240724,124000,16522260,9150,9150,9150,9150,0
|
|
20240724,123900,16522260,9150,9150,9150,9150,0
|
|
20240724,123800,16522260,9150,9130,9150,9130,2
|
|
20240724,123700,16503980,9150,9150,9150,9150,0
|
|
20240724,123600,16503980,9150,9150,9150,9150,0
|
|
20240724,123500,16503980,9150,9130,9150,9130,12
|
|
20240724,123400,16394200,9120,9120,9120,9120,0
|
|
20240724,123300,16394200,9120,9120,9120,9120,0
|
|
20240724,123200,16394200,9120,9120,9120,9120,0
|
|
20240724,123100,16394200,9120,9120,9120,9120,0
|
|
20240724,123000,16394200,9120,9120,9120,9120,0
|
|
20240724,122900,16394200,9120,9120,9120,9120,0
|
|
20240724,122800,16394200,9120,9120,9120,9120,22
|
|
20240724,122700,16193560,9150,9150,9150,9150,0
|
|
20240724,122600,16193560,9150,9150,9150,9150,0
|
|
20240724,122500,16193560,9150,9150,9150,9150,1
|
|
20240724,122400,16184410,9120,9140,9140,9120,400
|
|
20240724,122300,12534280,9140,9140,9140,9140,0
|
|
20240724,122200,12534280,9140,9140,9140,9140,0
|
|
20240724,122100,12534280,9140,9140,9140,9140,0
|
|
20240724,122000,12534280,9140,9140,9140,9140,0
|
|
20240724,121900,12534280,9140,9140,9140,9140,0
|
|
20240724,121800,12534280,9140,9140,9140,9140,0
|
|
20240724,121700,12534280,9140,9140,9140,9140,0
|
|
20240724,121600,12534280,9140,9140,9140,9140,0
|
|
20240724,121500,12534280,9140,9140,9140,9140,0
|
|
20240724,121400,12534280,9140,9140,9140,9140,0
|
|
20240724,121300,12534280,9140,9140,9140,9140,0
|
|
20240724,121200,12534280,9140,9140,9140,9140,0
|
|
20240724,121100,12534280,9140,9140,9140,9140,0
|
|
20240724,121000,12534280,9140,9140,9140,9140,0
|
|
20240724,120900,12534280,9140,9140,9140,9140,0
|
|
20240724,120800,12534280,9140,9140,9140,9140,0
|
|
20240724,120700,12534280,9140,9140,9140,9140,0
|
|
20240724,120600,12534280,9140,9140,9140,9140,0
|
|
20240724,120500,12534280,9140,9140,9140,9140,0
|
|
20240724,120400,12534280,9140,9140,9140,9140,0
|
|
20240724,120300,12534280,9140,9140,9140,9140,0
|
|
20240724,120200,12534280,9140,9140,9140,9140,0
|
|
20240724,120100,12534280,9140,9140,9140,9140,0
|
|
20240724,120000,12534280,9140,9140,9140,9140,0
|
|
20240724,115900,12534280,9140,9140,9140,9140,52
|
|
20240724,115800,12059000,9130,9130,9130,9130,0
|
|
20240724,115700,12059000,9130,9130,9130,9130,0
|
|
20240724,115600,12059000,9130,9130,9130,9130,0
|
|
20240724,115500,12059000,9130,9130,9130,9130,0
|
|
20240724,115400,12059000,9130,9130,9130,9130,0
|
|
20240724,115300,12059000,9130,9130,9130,9130,0
|
|
20240724,115200,12059000,9130,9130,9130,9130,0
|
|
20240724,115100,12059000,9130,9130,9130,9130,0
|
|
20240724,115000,12059000,9130,9130,9130,9130,2
|
|
20240724,114900,12040740,9140,9140,9140,9140,0
|
|
20240724,114800,12040740,9140,9140,9140,9140,0
|
|
20240724,114700,12040740,9140,9140,9140,9140,0
|
|
20240724,114600,12040740,9140,9140,9140,9140,0
|
|
20240724,114500,12040740,9140,9140,9140,9140,0
|
|
20240724,114400,12040740,9140,9140,9140,9140,0
|
|
20240724,114300,12040740,9140,9140,9140,9140,0
|
|
20240724,114200,12040740,9140,9140,9140,9140,0
|
|
20240724,114100,12040740,9140,9140,9140,9140,0
|
|
20240724,114000,12040740,9140,9140,9140,9140,0
|
|
20240724,113900,12040740,9140,9140,9140,9140,0
|
|
20240724,113800,12040740,9140,9140,9140,9140,0
|
|
20240724,113700,12040740,9140,9140,9140,9140,160
|
|
20240724,113600,10578340,9140,9140,9140,9140,0
|
|
20240724,113500,10578340,9140,9140,9140,9140,220
|
|
20240724,113400,8567540,9140,9140,9140,9140,0
|
|
20240724,113300,8567540,9140,9140,9140,9140,100
|
|
20240724,113200,7653540,9150,9150,9150,9150,0
|
|
20240724,113100,7653540,9150,9150,9150,9150,0
|
|
20240724,113000,7653540,9150,9150,9150,9150,0
|
|
20240724,112900,7653540,9150,9150,9150,9150,0
|
|
20240724,112800,7653540,9150,9150,9150,9150,0
|
|
20240724,112700,7653540,9150,9150,9150,9150,0
|
|
20240724,112600,7653540,9150,9150,9150,9150,0
|
|
20240724,112500,7653540,9150,9150,9150,9150,0
|
|
20240724,112400,7653540,9150,9150,9150,9150,0
|
|
20240724,112300,7653540,9150,9150,9150,9150,0
|
|
20240724,112200,7653540,9150,9150,9150,9150,0
|
|
20240724,112100,7653540,9150,9150,9150,9150,0
|
|
20240724,112000,7653540,9150,9150,9150,9150,0
|
|
20240724,111900,7653540,9150,9150,9150,9150,0
|
|
20240724,111800,7653540,9150,9150,9150,9150,0
|
|
20240724,111700,7653540,9150,9150,9150,9150,0
|
|
20240724,111600,7653540,9150,9150,9150,9150,0
|
|
20240724,111500,7653540,9150,9150,9150,9150,0
|
|
20240724,111400,7653540,9150,9150,9150,9150,0
|
|
20240724,111300,7653540,9150,9150,9150,9150,0
|
|
20240724,111200,7653540,9150,9150,9150,9150,0
|
|
20240724,111100,7653540,9150,9150,9150,9150,0
|
|
20240724,111000,7653540,9150,9150,9150,9150,0
|
|
20240724,110900,7653540,9150,9150,9150,9150,0
|
|
20240724,110800,7653540,9150,9150,9150,9150,0
|
|
20240724,110700,7653540,9150,9150,9150,9150,0
|
|
20240724,110600,7653540,9150,9150,9150,9150,0
|
|
20240724,110500,7653540,9150,9150,9150,9150,0
|
|
20240724,110400,7653540,9150,9150,9150,9150,1
|
|
20240724,110300,7644390,9140,9140,9140,9140,0
|
|
20240724,110200,7644390,9140,9140,9140,9140,0
|
|
20240724,110100,7644390,9140,9140,9140,9140,0
|
|
20240724,110000,7644390,9140,9140,9140,9140,0
|
|
20240724,105900,7644390,9140,9140,9140,9140,0
|
|
20240724,105800,7644390,9140,9140,9140,9140,0
|
|
20240724,105700,7644390,9140,9140,9140,9140,0
|
|
20240724,105600,7644390,9140,9140,9140,9140,0
|
|
20240724,105500,7644390,9140,9140,9140,9140,1
|
|
20240724,105400,7635250,9160,9160,9160,9160,0
|
|
20240724,105300,7635250,9160,9160,9160,9160,0
|
|
20240724,105200,7635250,9160,9140,9160,9140,2
|
|
20240724,105100,7616950,9160,9130,9160,9130,2
|
|
20240724,105000,7598660,9130,9130,9130,9130,0
|
|
20240724,104900,7598660,9130,9130,9130,9130,18
|
|
20240724,104800,7434320,9130,9130,9130,9130,0
|
|
20240724,104700,7434320,9130,9130,9160,9130,11
|
|
20240724,104600,7333860,9170,9170,9170,9170,0
|
|
20240724,104500,7333860,9170,9170,9170,9170,0
|
|
20240724,104400,7333860,9170,9170,9170,9170,0
|
|
20240724,104300,7333860,9170,9170,9170,9170,0
|
|
20240724,104200,7333860,9170,9170,9170,9170,0
|
|
20240724,104100,7333860,9170,9170,9170,9170,0
|
|
20240724,104000,7333860,9170,9170,9170,9170,0
|
|
20240724,103900,7333860,9170,9170,9170,9170,0
|
|
20240724,103800,7333860,9170,9170,9170,9170,0
|
|
20240724,103700,7333860,9170,9170,9170,9170,0
|
|
20240724,103600,7333860,9170,9170,9170,9170,0
|
|
20240724,103500,7333860,9170,9170,9170,9170,0
|
|
20240724,103400,7333860,9170,9170,9170,9170,0
|
|
20240724,103300,7333860,9170,9170,9170,9170,0
|
|
20240724,103200,7333860,9170,9170,9170,9170,0
|
|
20240724,103100,7333860,9170,9170,9170,9170,0
|
|
20240724,103000,7333860,9170,9170,9170,9170,0
|
|
20240724,102900,7333860,9170,9130,9170,9130,72
|
|
20240724,102800,6675090,9140,9140,9140,9140,0
|
|
20240724,102700,6675090,9140,9140,9140,9140,0
|
|
20240724,102600,6675090,9140,9140,9140,9140,0
|
|
20240724,102500,6675090,9140,9140,9140,9140,0
|
|
20240724,102400,6675090,9140,9140,9140,9140,0
|
|
20240724,102300,6675090,9140,9140,9140,9140,0
|
|
20240724,102200,6675090,9140,9130,9140,9130,21
|
|
20240724,102100,6483350,9120,9120,9120,9120,0
|
|
20240724,102000,6483350,9120,9120,9120,9120,0
|
|
20240724,101900,6483350,9120,9120,9120,9120,0
|
|
20240724,101800,6483350,9120,9120,9120,9120,0
|
|
20240724,101700,6483350,9120,9120,9120,9120,0
|
|
20240724,101600,6483350,9120,9120,9120,9120,0
|
|
20240724,101500,6483350,9120,9120,9120,9120,0
|
|
20240724,101400,6483350,9120,9120,9120,9120,11
|
|
20240724,101300,6383030,9120,9120,9120,9120,20
|
|
20240724,101200,6200630,9140,9140,9140,9140,0
|
|
20240724,101100,6200630,9140,9130,9140,9130,2
|
|
20240724,101000,6182360,9140,9130,9140,9120,342
|
|
20240724,100900,3062730,9140,9140,9140,9140,0
|
|
20240724,100800,3062730,9140,9140,9140,9140,0
|
|
20240724,100700,3062730,9140,9140,9140,9140,0
|
|
20240724,100600,3062730,9140,9140,9140,9140,140
|
|
20240724,100500,1783130,9150,9150,9150,9150,4
|
|
20240724,100400,1746530,9170,9150,9170,9150,4
|
|
20240724,100300,1709880,9170,9170,9170,9170,0
|
|
20240724,100200,1709880,9170,9170,9170,9170,0
|
|
20240724,100100,1709880,9170,9170,9170,9170,0
|
|
20240724,100000,1709880,9170,9170,9170,9170,0
|
|
20240724,095900,1709880,9170,9170,9170,9170,0
|
|
20240724,095800,1709880,9170,9170,9170,9170,0
|
|
20240724,095700,1709880,9170,9150,9170,9150,8
|
|
20240724,095600,1636600,9160,9160,9160,9160,0
|
|
20240724,095500,1636600,9160,9160,9160,9160,0
|
|
20240724,095400,1636600,9160,9160,9160,9160,0
|
|
20240724,095300,1636600,9160,9140,9160,9140,42
|
|
20240724,095200,1252600,9160,9160,9160,9160,0
|
|
20240724,095100,1252600,9160,9160,9160,9160,0
|
|
20240724,095000,1252600,9160,9160,9160,9160,0
|
|
20240724,094900,1252600,9160,9160,9160,9160,0
|
|
20240724,094800,1252600,9160,9160,9170,9140,9
|
|
20240724,094700,1170210,9140,9140,9170,9140,13
|
|
20240724,094600,1051210,9170,9170,9170,9170,0
|
|
20240724,094500,1051210,9170,9170,9170,9170,0
|
|
20240724,094400,1051210,9170,9170,9170,9170,0
|
|
20240724,094300,1051210,9170,9170,9170,9170,0
|
|
20240724,094200,1051210,9170,9170,9170,9170,0
|
|
20240724,094100,1051210,9170,9170,9170,9170,0
|
|
20240724,094000,1051210,9170,9170,9170,9170,0
|
|
20240724,093900,1051210,9170,9170,9170,9140,5
|
|
20240724,093800,1005420,9140,9140,9170,9140,9
|
|
20240724,093700,923040,9170,9140,9170,9140,8
|
|
20240724,093600,849800,9180,9140,9180,9140,10
|
|
20240724,093500,758200,9180,9140,9180,9140,6
|
|
20240724,093400,703240,9180,9180,9180,9180,0
|
|
20240724,093300,703240,9180,9180,9180,9180,0
|
|
20240724,093200,703240,9180,9180,9180,9180,0
|
|
20240724,093100,703240,9180,9180,9180,9180,0
|
|
20240724,093000,703240,9180,9130,9180,9130,16
|
|
20240724,092900,557110,9130,9130,9170,9130,10
|
|
20240724,092800,465650,9170,9130,9170,9130,2
|
|
20240724,092700,447350,9170,9170,9170,9170,0
|
|
20240724,092600,447350,9170,9170,9170,9170,1
|
|
20240724,092500,438180,9130,9130,9170,9130,3
|
|
20240724,092400,410750,9170,9170,9170,9170,0
|
|
20240724,092300,410750,9170,9170,9170,9170,0
|
|
20240724,092200,410750,9170,9170,9170,9170,0
|
|
20240724,092100,410750,9170,9170,9170,9170,0
|
|
20240724,092000,410750,9170,9170,9170,9170,0
|
|
20240724,091900,410750,9170,9170,9170,9170,0
|
|
20240724,091800,410750,9170,9170,9170,9170,0
|
|
20240724,091700,410750,9170,9170,9170,9170,0
|
|
20240724,091600,410750,9170,9170,9170,9170,0
|
|
20240724,091500,410750,9170,9170,9170,9170,0
|
|
20240724,091400,410750,9170,9170,9170,9170,0
|
|
20240724,091300,410750,9170,9170,9170,9170,0
|
|
20240724,091200,410750,9170,9170,9170,9170,0
|
|
20240724,091100,410750,9170,9170,9170,9170,0
|
|
20240724,091000,410750,9170,9170,9170,9170,0
|
|
20240724,090900,410750,9170,9170,9170,9170,0
|
|
20240724,090800,410750,9170,9170,9170,9170,0
|
|
20240724,090700,410750,9170,9130,9170,9130,7
|
|
20240724,090600,346800,9170,9130,9170,9130,8
|
|
20240724,090500,273600,9120,9120,9120,9120,2
|
|
20240724,090400,255360,9120,9120,9120,9120,0
|
|
20240724,090300,255360,9120,9120,9120,9120,0
|
|
20240724,090200,255360,9120,9120,9120,9120,0
|
|
20240724,090100,255360,9120,9120,9120,9120,0
|
|
20240724,090000,255360,9120,9120,9120,9120,28
|