588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184500,6464730,6200,6200,6200,6200,80
|
|
20240724,184400,6464730,6200,6200,6200,6200,0
|
|
20240724,184300,6464730,6200,6200,6200,6200,0
|
|
20240724,184200,6464730,6200,6200,6200,6200,0
|
|
20240724,184100,6464730,6200,6200,6200,6200,0
|
|
20240724,184000,6464730,6200,6200,6200,6200,0
|
|
20240724,183900,6464730,6200,6200,6200,6200,0
|
|
20240724,183800,6464730,6200,6200,6200,6200,0
|
|
20240724,183700,6464730,6200,6200,6200,6200,0
|
|
20240724,183600,6464730,6200,6200,6200,6200,0
|
|
20240724,183500,6464730,6200,6200,6200,6200,0
|
|
20240724,183400,6464730,6200,6200,6200,6200,0
|
|
20240724,183300,6464730,6200,6200,6200,6200,0
|
|
20240724,183200,6464730,6200,6200,6200,6200,0
|
|
20240724,183100,6464730,6200,6200,6200,6200,0
|
|
20240724,183000,6464730,6200,6200,6200,6200,0
|
|
20240724,182900,6464730,6200,6200,6200,6200,0
|
|
20240724,182800,6464730,6200,6200,6200,6200,0
|
|
20240724,182700,6464730,6200,6200,6200,6200,0
|
|
20240724,182600,6464730,6200,6200,6200,6200,0
|
|
20240724,182500,6464730,6200,6200,6200,6200,0
|
|
20240724,182400,6464730,6200,6200,6200,6200,0
|
|
20240724,182300,6464730,6200,6200,6200,6200,0
|
|
20240724,182200,6464730,6200,6200,6200,6200,0
|
|
20240724,182100,6464730,6200,6200,6200,6200,0
|
|
20240724,182000,6464730,6200,6200,6200,6200,0
|
|
20240724,181900,6464730,6200,6200,6200,6200,0
|
|
20240724,181800,6464730,6200,6200,6200,6200,0
|
|
20240724,181700,6464730,6200,6200,6200,6200,0
|
|
20240724,181600,6464730,6200,6200,6200,6200,0
|
|
20240724,181500,6464730,6200,6200,6200,6200,80
|
|
20240724,181400,6464730,6200,6200,6200,6200,0
|
|
20240724,181300,6464730,6200,6200,6200,6200,0
|
|
20240724,181200,6464730,6200,6200,6200,6200,0
|
|
20240724,181100,6464730,6200,6200,6200,6200,0
|
|
20240724,181000,6464730,6200,6200,6200,6200,0
|
|
20240724,180900,6464730,6200,6200,6200,6200,0
|
|
20240724,180800,6464730,6200,6200,6200,6200,0
|
|
20240724,180700,6464730,6200,6200,6200,6200,0
|
|
20240724,180600,6464730,6200,6200,6200,6200,0
|
|
20240724,180500,6464730,6200,6200,6200,6200,0
|
|
20240724,180400,6464730,6200,6200,6200,6200,0
|
|
20240724,180300,6464730,6200,6200,6200,6200,0
|
|
20240724,180200,6464730,6200,6200,6200,6200,0
|
|
20240724,180100,6464730,6200,6200,6200,6200,0
|
|
20240724,180000,6464730,6200,6200,6200,6200,0
|
|
20240724,175900,6464730,6200,6200,6200,6200,0
|
|
20240724,175800,6464730,6200,6200,6200,6200,0
|
|
20240724,175700,6464730,6200,6200,6200,6200,0
|
|
20240724,175600,6464730,6200,6200,6200,6200,0
|
|
20240724,175500,6464730,6200,6200,6200,6200,0
|
|
20240724,175400,6464730,6200,6200,6200,6200,0
|
|
20240724,175300,6464730,6200,6200,6200,6200,0
|
|
20240724,175200,6464730,6200,6200,6200,6200,0
|
|
20240724,175100,6464730,6200,6200,6200,6200,0
|
|
20240724,175000,6464730,6200,6200,6200,6200,0
|
|
20240724,174900,6464730,6200,6200,6200,6200,0
|
|
20240724,174800,6464730,6200,6200,6200,6200,0
|
|
20240724,174700,6464730,6200,6200,6200,6200,0
|
|
20240724,174600,6464730,6200,6200,6200,6200,0
|
|
20240724,174500,6464730,6200,6200,6200,6200,80
|
|
20240724,174400,6464730,6200,6200,6200,6200,0
|
|
20240724,174300,6464730,6200,6200,6200,6200,0
|
|
20240724,174200,6464730,6200,6200,6200,6200,0
|
|
20240724,174100,6464730,6200,6200,6200,6200,0
|
|
20240724,174000,6464730,6200,6200,6200,6200,0
|
|
20240724,173900,6464730,6200,6200,6200,6200,0
|
|
20240724,173800,6464730,6200,6200,6200,6200,0
|
|
20240724,173700,6464730,6200,6200,6200,6200,0
|
|
20240724,173600,6464730,6200,6200,6200,6200,0
|
|
20240724,173500,6464730,6200,6200,6200,6200,0
|
|
20240724,173400,6464730,6200,6200,6200,6200,0
|
|
20240724,173300,6464730,6200,6200,6200,6200,0
|
|
20240724,173200,6464730,6200,6200,6200,6200,0
|
|
20240724,173100,6464730,6200,6200,6200,6200,0
|
|
20240724,173000,6464730,6200,6200,6200,6200,0
|
|
20240724,172900,6464730,6200,6200,6200,6200,0
|
|
20240724,172800,6464730,6200,6200,6200,6200,0
|
|
20240724,172700,6464730,6200,6200,6200,6200,0
|
|
20240724,172600,6464730,6200,6200,6200,6200,0
|
|
20240724,172500,6464730,6200,6200,6200,6200,0
|
|
20240724,172400,6464730,6200,6200,6200,6200,0
|
|
20240724,172300,6464730,6200,6200,6200,6200,0
|
|
20240724,172200,6464730,6200,6200,6200,6200,0
|
|
20240724,172100,6464730,6200,6200,6200,6200,0
|
|
20240724,172000,6464730,6200,6200,6200,6200,0
|
|
20240724,171900,6464730,6200,6200,6200,6200,0
|
|
20240724,171800,6464730,6200,6200,6200,6200,0
|
|
20240724,171700,6464730,6200,6200,6200,6200,0
|
|
20240724,171600,6464730,6200,6200,6200,6200,0
|
|
20240724,171500,6464730,6200,6200,6200,6200,80
|
|
20240724,171400,6464730,6200,6200,6200,6200,0
|
|
20240724,171300,6464730,6200,6200,6200,6200,0
|
|
20240724,171200,6464730,6200,6200,6200,6200,0
|
|
20240724,171100,6464730,6200,6200,6200,6200,0
|
|
20240724,171000,6464730,6200,6200,6200,6200,0
|
|
20240724,170900,6464730,6200,6200,6200,6200,0
|
|
20240724,170800,6464730,6200,6200,6200,6200,0
|
|
20240724,170700,6464730,6200,6200,6200,6200,0
|
|
20240724,170600,6464730,6200,6200,6200,6200,0
|
|
20240724,170500,6464730,6200,6200,6200,6200,0
|
|
20240724,170400,6464730,6200,6200,6200,6200,0
|
|
20240724,170300,6464730,6200,6200,6200,6200,0
|
|
20240724,170200,6464730,6200,6200,6200,6200,0
|
|
20240724,170100,6464730,6200,6200,6200,6200,0
|
|
20240724,170000,6464730,6200,6200,6200,6200,0
|
|
20240724,165900,6464730,6200,6200,6200,6200,0
|
|
20240724,165800,6464730,6200,6200,6200,6200,0
|
|
20240724,165700,6464730,6200,6200,6200,6200,0
|
|
20240724,165600,6464730,6200,6200,6200,6200,0
|
|
20240724,165500,6464730,6200,6200,6200,6200,0
|
|
20240724,165400,6464730,6200,6200,6200,6200,0
|
|
20240724,165300,6464730,6200,6200,6200,6200,0
|
|
20240724,165200,6464730,6200,6200,6200,6200,0
|
|
20240724,165100,6464730,6200,6200,6200,6200,0
|
|
20240724,165000,6464730,6200,6200,6200,6200,0
|
|
20240724,164900,6464730,6200,6200,6200,6200,0
|
|
20240724,164800,6464730,6200,6200,6200,6200,0
|
|
20240724,164700,6464730,6200,6200,6200,6200,0
|
|
20240724,164600,6464730,6200,6200,6200,6200,0
|
|
20240724,164500,6464730,6200,6200,6200,6200,80
|
|
20240724,164400,6464730,6200,6200,6200,6200,0
|
|
20240724,164300,6464730,6200,6200,6200,6200,0
|
|
20240724,164200,6464730,6200,6200,6200,6200,0
|
|
20240724,164100,6464730,6200,6200,6200,6200,0
|
|
20240724,164000,6464730,6200,6200,6200,6200,0
|
|
20240724,163900,6464730,6200,6200,6200,6200,0
|
|
20240724,163800,6464730,6200,6200,6200,6200,0
|
|
20240724,163700,6464730,6200,6200,6200,6200,0
|
|
20240724,163600,6464730,6200,6200,6200,6200,0
|
|
20240724,163500,6464730,6200,6200,6200,6200,0
|
|
20240724,163400,6464730,6200,6200,6200,6200,0
|
|
20240724,163300,6464730,6200,6200,6200,6200,0
|
|
20240724,163200,6464730,6200,6200,6200,6200,0
|
|
20240724,163100,6464730,6200,6200,6200,6200,0
|
|
20240724,163000,6464730,6200,6200,6200,6200,0
|
|
20240724,162900,6464730,6200,6200,6200,6200,0
|
|
20240724,162800,6464730,6200,6200,6200,6200,0
|
|
20240724,162700,6464730,6200,6200,6200,6200,0
|
|
20240724,162600,6464730,6200,6200,6200,6200,0
|
|
20240724,162500,6464730,6200,6200,6200,6200,0
|
|
20240724,162400,6464730,6200,6200,6200,6200,0
|
|
20240724,162300,6464730,6200,6200,6200,6200,0
|
|
20240724,162200,6464730,6200,6200,6200,6200,0
|
|
20240724,162100,6464730,6200,6200,6200,6200,0
|
|
20240724,162000,6464730,6200,6200,6200,6200,0
|
|
20240724,161900,6464730,6200,6200,6200,6200,0
|
|
20240724,161800,6464730,6200,6200,6200,6200,0
|
|
20240724,161700,6464730,6200,6200,6200,6200,0
|
|
20240724,161600,6464730,6200,6200,6200,6200,0
|
|
20240724,161500,6464730,6200,6200,6200,6200,80
|
|
20240724,161400,6464730,6200,6200,6200,6200,0
|
|
20240724,161300,6464730,6200,6200,6200,6200,0
|
|
20240724,161200,6464730,6200,6200,6200,6200,0
|
|
20240724,161100,6464730,6200,6200,6200,6200,0
|
|
20240724,161000,6464730,6200,6200,6200,6200,0
|
|
20240724,160900,6464730,6200,6200,6200,6200,0
|
|
20240724,160800,6464730,6200,6200,6200,6200,0
|
|
20240724,160700,6464730,6200,6200,6200,6200,0
|
|
20240724,160600,6464730,6200,6200,6200,6200,0
|
|
20240724,160500,6464730,6200,6200,6200,6200,0
|
|
20240724,160400,6464730,6200,6200,6200,6200,0
|
|
20240724,160300,6464730,6200,6200,6200,6200,0
|
|
20240724,160200,6464730,6200,6200,6200,6200,0
|
|
20240724,160100,6464730,6200,6200,6200,6200,0
|
|
20240724,160000,6464730,6200,6200,6200,6200,0
|
|
20240724,155900,6464730,6200,6200,6200,6200,0
|
|
20240724,155800,6464730,6200,6200,6200,6200,0
|
|
20240724,155700,6464730,6200,6200,6200,6200,0
|
|
20240724,155600,6464730,6200,6200,6200,6200,0
|
|
20240724,155500,6464730,6200,6200,6200,6200,0
|
|
20240724,155400,6464730,6200,6200,6200,6200,0
|
|
20240724,155300,6464730,6200,6200,6200,6200,0
|
|
20240724,155200,6464730,6200,6200,6200,6200,0
|
|
20240724,155100,6464730,6200,6200,6200,6200,0
|
|
20240724,155000,6464730,6200,6200,6200,6200,0
|
|
20240724,154900,6464730,6200,6200,6200,6200,0
|
|
20240724,154800,6464730,6200,6200,6200,6200,0
|
|
20240724,154700,6464730,6200,6200,6200,6200,0
|
|
20240724,154600,6464730,6200,6200,6200,6200,0
|
|
20240724,154500,6464730,6200,6200,6200,6200,80
|
|
20240724,154400,6464730,6200,6200,6200,6200,0
|
|
20240724,154300,6464730,6200,6200,6200,6200,0
|
|
20240724,154200,6464730,6200,6200,6200,6200,0
|
|
20240724,154100,6464730,6200,6200,6200,6200,0
|
|
20240724,154000,6464730,6200,6200,6200,6200,0
|
|
20240724,153900,6464730,6200,6200,6200,6200,0
|
|
20240724,153800,6464730,6200,6200,6200,6200,0
|
|
20240724,153700,6464730,6200,6200,6200,6200,0
|
|
20240724,153600,6464730,6200,6200,6200,6200,0
|
|
20240724,153500,6464730,6200,6200,6200,6200,0
|
|
20240724,153400,6464730,6200,6200,6200,6200,0
|
|
20240724,153300,6464730,6200,6200,6200,6200,0
|
|
20240724,153200,6464730,6200,6200,6200,6200,0
|
|
20240724,153100,6464730,6200,6200,6200,6200,0
|
|
20240724,153000,6464730,6200,6200,6200,6200,80
|
|
20240724,152900,5968730,6170,6170,6170,6170,0
|
|
20240724,152800,5968730,6170,6170,6170,6170,0
|
|
20240724,152700,5968730,6170,6170,6170,6170,0
|
|
20240724,152600,5968730,6170,6170,6170,6170,0
|
|
20240724,152500,5968730,6170,6170,6170,6170,0
|
|
20240724,152400,5968730,6170,6170,6170,6170,0
|
|
20240724,152300,5968730,6170,6170,6170,6170,0
|
|
20240724,152200,5968730,6170,6170,6170,6170,0
|
|
20240724,152100,5968730,6170,6170,6170,6170,0
|
|
20240724,152000,5968730,6170,6170,6170,6170,0
|
|
20240724,151900,5968730,6170,6170,6170,6170,0
|
|
20240724,151800,5968730,6170,6170,6170,6170,0
|
|
20240724,151700,5968730,6170,6170,6170,6170,0
|
|
20240724,151600,5968730,6170,6170,6170,6170,1
|
|
20240724,151500,5962560,6160,6160,6160,6160,0
|
|
20240724,151400,5962560,6160,6160,6160,6160,0
|
|
20240724,151300,5962560,6160,6160,6160,6160,0
|
|
20240724,151200,5962560,6160,6160,6160,6160,3
|
|
20240724,151100,5944080,6140,6140,6140,6140,0
|
|
20240724,151000,5944080,6140,6140,6140,6140,0
|
|
20240724,150900,5944080,6140,6140,6140,6140,0
|
|
20240724,150800,5944080,6140,6140,6140,6140,0
|
|
20240724,150700,5944080,6140,6140,6140,6140,0
|
|
20240724,150600,5944080,6140,6140,6140,6140,0
|
|
20240724,150500,5944080,6140,6140,6140,6140,0
|
|
20240724,150400,5944080,6140,6140,6140,6140,0
|
|
20240724,150300,5944080,6140,6140,6140,6140,0
|
|
20240724,150200,5944080,6140,6140,6140,6140,0
|
|
20240724,150100,5944080,6140,6140,6140,6140,0
|
|
20240724,150000,5944080,6140,6140,6140,6140,0
|
|
20240724,145900,5944080,6140,6140,6140,6140,0
|
|
20240724,145800,5944080,6140,6140,6140,6140,0
|
|
20240724,145700,5944080,6140,6140,6140,6140,0
|
|
20240724,145600,5944080,6140,6140,6140,6140,0
|
|
20240724,145500,5944080,6140,6140,6140,6140,1
|
|
20240724,145400,5937940,6140,6140,6140,6140,2
|
|
20240724,145300,5925660,6160,6160,6160,6160,0
|
|
20240724,145200,5925660,6160,6160,6160,6160,0
|
|
20240724,145100,5925660,6160,6160,6160,6160,0
|
|
20240724,145000,5925660,6160,6160,6160,6160,0
|
|
20240724,144900,5925660,6160,6160,6160,6160,0
|
|
20240724,144800,5925660,6160,6160,6160,6160,0
|
|
20240724,144700,5925660,6160,6160,6160,6160,0
|
|
20240724,144600,5925660,6160,6160,6160,6160,0
|
|
20240724,144500,5925660,6160,6160,6160,6160,0
|
|
20240724,144400,5925660,6160,6160,6160,6160,0
|
|
20240724,144300,5925660,6160,6160,6160,6160,0
|
|
20240724,144200,5925660,6160,6160,6160,6160,0
|
|
20240724,144100,5925660,6160,6160,6160,6160,0
|
|
20240724,144000,5925660,6160,6160,6160,6160,12
|
|
20240724,143900,5851740,6160,6160,6160,6160,0
|
|
20240724,143800,5851740,6160,6160,6160,6160,0
|
|
20240724,143700,5851740,6160,6160,6160,6160,0
|
|
20240724,143600,5851740,6160,6160,6160,6160,0
|
|
20240724,143500,5851740,6160,6160,6160,6160,0
|
|
20240724,143400,5851740,6160,6160,6160,6160,0
|
|
20240724,143300,5851740,6160,6160,6160,6160,0
|
|
20240724,143200,5851740,6160,6160,6160,6160,0
|
|
20240724,143100,5851740,6160,6160,6160,6160,0
|
|
20240724,143000,5851740,6160,6160,6160,6160,1
|
|
20240724,142900,5845580,6160,6160,6160,6160,0
|
|
20240724,142800,5845580,6160,6160,6160,6160,0
|
|
20240724,142700,5845580,6160,6160,6160,6160,0
|
|
20240724,142600,5845580,6160,6160,6160,6160,0
|
|
20240724,142500,5845580,6160,6160,6160,6160,0
|
|
20240724,142400,5845580,6160,6160,6160,6160,0
|
|
20240724,142300,5845580,6160,6160,6160,6160,0
|
|
20240724,142200,5845580,6160,6160,6160,6160,0
|
|
20240724,142100,5845580,6160,6160,6160,6160,0
|
|
20240724,142000,5845580,6160,6160,6160,6160,4
|
|
20240724,141900,5820940,6130,6130,6130,6130,0
|
|
20240724,141800,5820940,6130,6130,6130,6130,0
|
|
20240724,141700,5820940,6130,6130,6130,6130,0
|
|
20240724,141600,5820940,6130,6130,6130,6130,0
|
|
20240724,141500,5820940,6130,6130,6130,6130,0
|
|
20240724,141400,5820940,6130,6130,6130,6130,0
|
|
20240724,141300,5820940,6130,6130,6130,6130,0
|
|
20240724,141200,5820940,6130,6130,6130,6130,2
|
|
20240724,141100,5808680,6130,6130,6130,6130,0
|
|
20240724,141000,5808680,6130,6130,6130,6130,0
|
|
20240724,140900,5808680,6130,6130,6130,6130,0
|
|
20240724,140800,5808680,6130,6130,6130,6130,0
|
|
20240724,140700,5808680,6130,6140,6140,6130,15
|
|
20240724,140600,5716680,6150,6150,6150,6150,0
|
|
20240724,140500,5716680,6150,6150,6150,6150,0
|
|
20240724,140400,5716680,6150,6150,6150,6150,0
|
|
20240724,140300,5716680,6150,6150,6150,6150,0
|
|
20240724,140200,5716680,6150,6150,6150,6150,0
|
|
20240724,140100,5716680,6150,6150,6150,6150,0
|
|
20240724,140000,5716680,6150,6150,6150,6150,0
|
|
20240724,135900,5716680,6150,6150,6150,6150,0
|
|
20240724,135800,5716680,6150,6150,6150,6150,0
|
|
20240724,135700,5716680,6150,6150,6150,6150,0
|
|
20240724,135600,5716680,6150,6150,6150,6150,0
|
|
20240724,135500,5716680,6150,6150,6150,6150,0
|
|
20240724,135400,5716680,6150,6150,6150,6150,0
|
|
20240724,135300,5716680,6150,6150,6150,6150,0
|
|
20240724,135200,5716680,6150,6150,6150,6150,0
|
|
20240724,135100,5716680,6150,6150,6150,6150,0
|
|
20240724,135000,5716680,6150,6150,6150,6150,0
|
|
20240724,134900,5716680,6150,6150,6150,6150,1
|
|
20240724,134800,5710530,6170,6170,6170,6170,0
|
|
20240724,134700,5710530,6170,6170,6170,6170,0
|
|
20240724,134600,5710530,6170,6170,6170,6170,0
|
|
20240724,134500,5710530,6170,6170,6170,6170,0
|
|
20240724,134400,5710530,6170,6170,6170,6170,0
|
|
20240724,134300,5710530,6170,6170,6170,6170,0
|
|
20240724,134200,5710530,6170,6170,6170,6170,0
|
|
20240724,134100,5710530,6170,6170,6170,6170,15
|
|
20240724,134000,5617980,6150,6150,6150,6150,0
|
|
20240724,133900,5617980,6150,6150,6150,6150,0
|
|
20240724,133800,5617980,6150,6150,6150,6150,0
|
|
20240724,133700,5617980,6150,6150,6150,6150,0
|
|
20240724,133600,5617980,6150,6150,6150,6150,0
|
|
20240724,133500,5617980,6150,6150,6150,6150,0
|
|
20240724,133400,5617980,6150,6150,6150,6150,0
|
|
20240724,133300,5617980,6150,6150,6150,6150,1
|
|
20240724,133200,5611830,6160,6160,6160,6160,0
|
|
20240724,133100,5611830,6160,6160,6160,6160,0
|
|
20240724,133000,5611830,6160,6160,6160,6160,0
|
|
20240724,132900,5611830,6160,6160,6160,6160,0
|
|
20240724,132800,5611830,6160,6160,6160,6160,0
|
|
20240724,132700,5611830,6160,6160,6160,6160,0
|
|
20240724,132600,5611830,6160,6160,6160,6160,0
|
|
20240724,132500,5611830,6160,6160,6160,6160,0
|
|
20240724,132400,5611830,6160,6160,6160,6160,0
|
|
20240724,132300,5611830,6160,6160,6160,6160,0
|
|
20240724,132200,5611830,6160,6160,6160,6160,0
|
|
20240724,132100,5611830,6160,6160,6160,6160,0
|
|
20240724,132000,5611830,6160,6160,6160,6160,0
|
|
20240724,131900,5611830,6160,6160,6160,6160,0
|
|
20240724,131800,5611830,6160,6160,6160,6160,0
|
|
20240724,131700,5611830,6160,6160,6160,6160,0
|
|
20240724,131600,5611830,6160,6160,6160,6160,0
|
|
20240724,131500,5611830,6160,6160,6160,6160,0
|
|
20240724,131400,5611830,6160,6160,6160,6160,0
|
|
20240724,131300,5611830,6160,6160,6160,6160,0
|
|
20240724,131200,5611830,6160,6160,6160,6160,0
|
|
20240724,131100,5611830,6160,6160,6160,6160,0
|
|
20240724,131000,5611830,6160,6160,6160,6160,0
|
|
20240724,130900,5611830,6160,6160,6160,6160,3
|
|
20240724,130800,5593350,6170,6170,6170,6170,0
|
|
20240724,130700,5593350,6170,6150,6170,6150,10
|
|
20240724,130600,5531790,6130,6130,6130,6130,0
|
|
20240724,130500,5531790,6130,6130,6130,6130,4
|
|
20240724,130400,5507270,6140,6140,6140,6140,3
|
|
20240724,130300,5488850,6150,6150,6150,6150,0
|
|
20240724,130200,5488850,6150,6150,6150,6150,3
|
|
20240724,130100,5470400,6150,6150,6150,6150,0
|
|
20240724,130000,5470400,6150,6150,6150,6150,0
|
|
20240724,125900,5470400,6150,6150,6150,6150,0
|
|
20240724,125800,5470400,6150,6150,6150,6150,4
|
|
20240724,125700,5445800,6140,6140,6140,6140,0
|
|
20240724,125600,5445800,6140,6140,6140,6140,0
|
|
20240724,125500,5445800,6140,6140,6140,6140,0
|
|
20240724,125400,5445800,6140,6140,6140,6140,0
|
|
20240724,125300,5445800,6140,6140,6140,6140,0
|
|
20240724,125200,5445800,6140,6140,6140,6140,0
|
|
20240724,125100,5445800,6140,6140,6140,6140,0
|
|
20240724,125000,5445800,6140,6140,6140,6140,0
|
|
20240724,124900,5445800,6140,6140,6140,6140,0
|
|
20240724,124800,5445800,6140,6140,6140,6140,0
|
|
20240724,124700,5445800,6140,6140,6140,6140,7
|
|
20240724,124600,5402820,6140,6140,6140,6140,0
|
|
20240724,124500,5402820,6140,6140,6140,6140,0
|
|
20240724,124400,5402820,6140,6140,6140,6140,0
|
|
20240724,124300,5402820,6140,6140,6140,6140,0
|
|
20240724,124200,5402820,6140,6140,6140,6140,0
|
|
20240724,124100,5402820,6140,6140,6140,6140,3
|
|
20240724,124000,5384400,6120,6120,6120,6120,0
|
|
20240724,123900,5384400,6120,6120,6120,6120,0
|
|
20240724,123800,5384400,6120,6130,6130,6120,64
|
|
20240724,123700,4992620,6140,6140,6140,6140,0
|
|
20240724,123600,4992620,6140,6140,6140,6140,0
|
|
20240724,123500,4992620,6140,6140,6140,6140,1
|
|
20240724,123400,4986480,6140,6140,6140,6140,0
|
|
20240724,123300,4986480,6140,6140,6140,6140,13
|
|
20240724,123200,4906660,6150,6150,6150,6150,0
|
|
20240724,123100,4906660,6150,6150,6150,6150,7
|
|
20240724,123000,4863610,6150,6150,6150,6150,0
|
|
20240724,122900,4863610,6150,6150,6150,6150,0
|
|
20240724,122800,4863610,6150,6150,6150,6150,0
|
|
20240724,122700,4863610,6150,6150,6150,6150,1
|
|
20240724,122600,4857460,6150,6150,6150,6150,0
|
|
20240724,122500,4857460,6150,6150,6150,6150,0
|
|
20240724,122400,4857460,6150,6150,6150,6150,63
|
|
20240724,122300,4470010,6160,6160,6160,6160,0
|
|
20240724,122200,4470010,6160,6160,6160,6160,0
|
|
20240724,122100,4470010,6160,6160,6160,6160,0
|
|
20240724,122000,4470010,6160,6160,6160,6160,0
|
|
20240724,121900,4470010,6160,6160,6160,6160,0
|
|
20240724,121800,4470010,6160,6160,6160,6160,0
|
|
20240724,121700,4470010,6160,6160,6160,6160,0
|
|
20240724,121600,4470010,6160,6160,6160,6160,0
|
|
20240724,121500,4470010,6160,6160,6160,6160,0
|
|
20240724,121400,4470010,6160,6170,6170,6160,51
|
|
20240724,121300,4155770,6170,6170,6170,6170,0
|
|
20240724,121200,4155770,6170,6170,6170,6170,0
|
|
20240724,121100,4155770,6170,6170,6170,6170,0
|
|
20240724,121000,4155770,6170,6170,6170,6170,0
|
|
20240724,120900,4155770,6170,6170,6170,6170,0
|
|
20240724,120800,4155770,6170,6170,6170,6170,0
|
|
20240724,120700,4155770,6170,6170,6170,6170,0
|
|
20240724,120600,4155770,6170,6170,6170,6170,0
|
|
20240724,120500,4155770,6170,6170,6170,6170,0
|
|
20240724,120400,4155770,6170,6170,6170,6170,0
|
|
20240724,120300,4155770,6170,6170,6170,6170,0
|
|
20240724,120200,4155770,6170,6170,6170,6170,0
|
|
20240724,120100,4155770,6170,6170,6170,6170,0
|
|
20240724,120000,4155770,6170,6170,6170,6170,0
|
|
20240724,115900,4155770,6170,6170,6170,6170,0
|
|
20240724,115800,4155770,6170,6170,6170,6170,0
|
|
20240724,115700,4155770,6170,6170,6170,6170,0
|
|
20240724,115600,4155770,6170,6170,6170,6170,0
|
|
20240724,115500,4155770,6170,6170,6170,6170,0
|
|
20240724,115400,4155770,6170,6170,6170,6170,0
|
|
20240724,115300,4155770,6170,6170,6170,6170,0
|
|
20240724,115200,4155770,6170,6170,6170,6170,0
|
|
20240724,115100,4155770,6170,6170,6170,6170,0
|
|
20240724,115000,4155770,6170,6170,6170,6170,1
|
|
20240724,114900,4149600,6180,6180,6180,6180,50
|
|
20240724,114800,3840600,6190,6190,6190,6190,0
|
|
20240724,114700,3840600,6190,6190,6190,6190,0
|
|
20240724,114600,3840600,6190,6190,6190,6190,0
|
|
20240724,114500,3840600,6190,6190,6190,6190,0
|
|
20240724,114400,3840600,6190,6190,6190,6190,0
|
|
20240724,114300,3840600,6190,6190,6190,6190,0
|
|
20240724,114200,3840600,6190,6190,6190,6190,0
|
|
20240724,114100,3840600,6190,6190,6190,6190,0
|
|
20240724,114000,3840600,6190,6190,6190,6190,0
|
|
20240724,113900,3840600,6190,6190,6190,6190,0
|
|
20240724,113800,3840600,6190,6190,6190,6190,0
|
|
20240724,113700,3840600,6190,6190,6190,6190,0
|
|
20240724,113600,3840600,6190,6190,6190,6190,0
|
|
20240724,113500,3840600,6190,6190,6190,6190,0
|
|
20240724,113400,3840600,6190,6190,6190,6190,0
|
|
20240724,113300,3840600,6190,6190,6190,6190,0
|
|
20240724,113200,3840600,6190,6190,6190,6190,0
|
|
20240724,113100,3840600,6190,6190,6190,6190,0
|
|
20240724,113000,3840600,6190,6190,6190,6190,0
|
|
20240724,112900,3840600,6190,6190,6190,6190,0
|
|
20240724,112800,3840600,6190,6190,6190,6190,0
|
|
20240724,112700,3840600,6190,6190,6190,6190,0
|
|
20240724,112600,3840600,6190,6190,6190,6190,0
|
|
20240724,112500,3840600,6190,6190,6190,6190,0
|
|
20240724,112400,3840600,6190,6190,6190,6190,0
|
|
20240724,112300,3840600,6190,6190,6190,6190,0
|
|
20240724,112200,3840600,6190,6190,6190,6190,0
|
|
20240724,112100,3840600,6190,6190,6190,6190,0
|
|
20240724,112000,3840600,6190,6190,6190,6190,0
|
|
20240724,111900,3840600,6190,6190,6190,6190,0
|
|
20240724,111800,3840600,6190,6190,6190,6190,0
|
|
20240724,111700,3840600,6190,6190,6190,6190,0
|
|
20240724,111600,3840600,6190,6190,6190,6190,0
|
|
20240724,111500,3840600,6190,6190,6190,6190,0
|
|
20240724,111400,3840600,6190,6190,6190,6190,0
|
|
20240724,111300,3840600,6190,6190,6190,6190,0
|
|
20240724,111200,3840600,6190,6190,6190,6190,0
|
|
20240724,111100,3840600,6190,6190,6190,6190,0
|
|
20240724,111000,3840600,6190,6190,6190,6190,0
|
|
20240724,110900,3840600,6190,6190,6190,6190,0
|
|
20240724,110800,3840600,6190,6190,6190,6190,0
|
|
20240724,110700,3840600,6190,6190,6190,6190,0
|
|
20240724,110600,3840600,6190,6190,6190,6190,0
|
|
20240724,110500,3840600,6190,6190,6190,6190,0
|
|
20240724,110400,3840600,6190,6190,6190,6190,0
|
|
20240724,110300,3840600,6190,6190,6190,6190,0
|
|
20240724,110200,3840600,6190,6190,6190,6190,0
|
|
20240724,110100,3840600,6190,6190,6190,6190,0
|
|
20240724,110000,3840600,6190,6190,6190,6190,0
|
|
20240724,105900,3840600,6190,6190,6190,6190,0
|
|
20240724,105800,3840600,6190,6190,6190,6190,0
|
|
20240724,105700,3840600,6190,6190,6190,6190,0
|
|
20240724,105600,3840600,6190,6190,6190,6190,0
|
|
20240724,105500,3840600,6190,6190,6190,6190,0
|
|
20240724,105400,3840600,6190,6190,6190,6190,0
|
|
20240724,105300,3840600,6190,6190,6190,6190,0
|
|
20240724,105200,3840600,6190,6190,6190,6190,0
|
|
20240724,105100,3840600,6190,6190,6190,6190,3
|
|
20240724,105000,3822030,6180,6180,6180,6180,0
|
|
20240724,104900,3822030,6180,6180,6180,6180,4
|
|
20240724,104800,3797310,6180,6180,6180,6180,2
|
|
20240724,104700,3784950,6160,6160,6160,6160,0
|
|
20240724,104600,3784950,6160,6160,6160,6160,32
|
|
20240724,104500,3587830,6160,6160,6160,6160,0
|
|
20240724,104400,3587830,6160,6160,6160,6160,0
|
|
20240724,104300,3587830,6160,6160,6160,6160,0
|
|
20240724,104200,3587830,6160,6160,6160,6160,0
|
|
20240724,104100,3587830,6160,6160,6160,6160,0
|
|
20240724,104000,3587830,6160,6160,6160,6160,0
|
|
20240724,103900,3587830,6160,6160,6160,6160,0
|
|
20240724,103800,3587830,6160,6160,6160,6160,0
|
|
20240724,103700,3587830,6160,6160,6160,6160,0
|
|
20240724,103600,3587830,6160,6160,6160,6160,150
|
|
20240724,103500,2663830,6160,6160,6160,6160,0
|
|
20240724,103400,2663830,6160,6160,6160,6160,5
|
|
20240724,103300,2633030,6160,6160,6160,6160,50
|
|
20240724,103200,2325030,6160,6160,6160,6160,0
|
|
20240724,103100,2325030,6160,6160,6160,6160,7
|
|
20240724,103000,2281910,6150,6150,6150,6150,0
|
|
20240724,102900,2281910,6150,6150,6150,6150,5
|
|
20240724,102800,2251160,6150,6150,6150,6150,8
|
|
20240724,102700,2201960,6160,6160,6160,6160,0
|
|
20240724,102600,2201960,6160,6160,6160,6160,5
|
|
20240724,102500,2171160,6150,6150,6150,6150,0
|
|
20240724,102400,2171160,6150,6150,6150,6150,0
|
|
20240724,102300,2171160,6150,6150,6150,6150,0
|
|
20240724,102200,2171160,6150,6150,6150,6150,0
|
|
20240724,102100,2171160,6150,6150,6150,6150,0
|
|
20240724,102000,2171160,6150,6160,6160,6150,21
|
|
20240724,101900,2041910,6160,6160,6160,6160,0
|
|
20240724,101800,2041910,6160,6160,6160,6160,0
|
|
20240724,101700,2041910,6160,6160,6160,6160,0
|
|
20240724,101600,2041910,6160,6160,6160,6160,0
|
|
20240724,101500,2041910,6160,6160,6160,6160,0
|
|
20240724,101400,2041910,6160,6160,6160,6160,0
|
|
20240724,101300,2041910,6160,6160,6160,6160,0
|
|
20240724,101200,2041910,6160,6160,6160,6160,0
|
|
20240724,101100,2041910,6160,6160,6160,6160,0
|
|
20240724,101000,2041910,6160,6160,6160,6160,0
|
|
20240724,100900,2041910,6160,6160,6160,6160,0
|
|
20240724,100800,2041910,6160,6160,6160,6160,0
|
|
20240724,100700,2041910,6160,6160,6160,6160,0
|
|
20240724,100600,2041910,6160,6160,6160,6160,0
|
|
20240724,100500,2041910,6160,6160,6160,6160,0
|
|
20240724,100400,2041910,6160,6160,6160,6160,0
|
|
20240724,100300,2041910,6160,6160,6160,6160,0
|
|
20240724,100200,2041910,6160,6160,6160,6160,0
|
|
20240724,100100,2041910,6160,6160,6160,6160,0
|
|
20240724,100000,2041910,6160,6160,6170,6160,26
|
|
20240724,095900,1881520,6160,6160,6160,6160,0
|
|
20240724,095800,1881520,6160,6160,6160,6160,0
|
|
20240724,095700,1881520,6160,6160,6160,6160,1
|
|
20240724,095600,1875360,6140,6140,6140,6140,0
|
|
20240724,095500,1875360,6140,6150,6150,6140,10
|
|
20240724,095400,1813930,6160,6160,6160,6160,2
|
|
20240724,095300,1801610,6170,6170,6170,6170,0
|
|
20240724,095200,1801610,6170,6170,6170,6170,0
|
|
20240724,095100,1801610,6170,6170,6170,6170,1
|
|
20240724,095000,1795440,6160,6160,6160,6160,0
|
|
20240724,094900,1795440,6160,6160,6160,6160,0
|
|
20240724,094800,1795440,6160,6160,6160,6160,0
|
|
20240724,094700,1795440,6160,6160,6160,6160,0
|
|
20240724,094600,1795440,6160,6160,6160,6160,0
|
|
20240724,094500,1795440,6160,6160,6160,6160,0
|
|
20240724,094400,1795440,6160,6160,6160,6160,0
|
|
20240724,094300,1795440,6160,6160,6160,6160,0
|
|
20240724,094200,1795440,6160,6160,6160,6160,0
|
|
20240724,094100,1795440,6160,6160,6160,6160,0
|
|
20240724,094000,1795440,6160,6160,6160,6160,0
|
|
20240724,093900,1795440,6160,6160,6160,6160,0
|
|
20240724,093800,1795440,6160,6160,6160,6160,0
|
|
20240724,093700,1795440,6160,6160,6160,6160,2
|
|
20240724,093600,1783120,6170,6170,6220,6160,24
|
|
20240724,093500,1634440,6170,6160,6200,6160,15
|
|
20240724,093400,1541770,6140,6140,6140,6140,0
|
|
20240724,093300,1541770,6140,6140,6140,6140,0
|
|
20240724,093200,1541770,6140,6140,6140,6140,0
|
|
20240724,093100,1541770,6140,6140,6140,6140,0
|
|
20240724,093000,1541770,6140,6140,6140,6140,0
|
|
20240724,092900,1541770,6140,6140,6140,6140,0
|
|
20240724,092800,1541770,6140,6140,6140,6140,0
|
|
20240724,092700,1541770,6140,6140,6140,6140,0
|
|
20240724,092600,1541770,6140,6140,6140,6140,0
|
|
20240724,092500,1541770,6140,6140,6140,6140,0
|
|
20240724,092400,1541770,6140,6140,6140,6140,0
|
|
20240724,092300,1541770,6140,6160,6160,6140,242
|
|
20240724,092200,55520,6160,6160,6160,6160,0
|
|
20240724,092100,55520,6160,6160,6160,6160,0
|
|
20240724,092000,55520,6160,6160,6160,6160,0
|
|
20240724,091900,55520,6160,6160,6160,6160,0
|
|
20240724,091800,55520,6160,6160,6160,6160,0
|
|
20240724,091700,55520,6160,6160,6160,6160,0
|
|
20240724,091600,55520,6160,6160,6160,6160,0
|
|
20240724,091500,55520,6160,6180,6180,6160,8
|
|
20240724,091400,6200,6200,6200,6200,6200,0
|
|
20240724,091300,6200,6200,6200,6200,6200,0
|
|
20240724,091200,6200,6200,6200,6200,6200,0
|
|
20240724,091100,6200,6200,6200,6200,6200,0
|
|
20240724,091000,6200,6200,6200,6200,6200,0
|
|
20240724,090900,6200,6200,6200,6200,6200,0
|
|
20240724,090800,6200,6200,6200,6200,6200,0
|
|
20240724,090700,6200,6200,6200,6200,6200,1
|
|
20240724,090600,0,6170,6170,6170,6170,0
|
|
20240724,090500,0,6170,6170,6170,6170,0
|
|
20240724,090400,0,6170,6170,6170,6170,0
|
|
20240724,090300,0,6170,6170,6170,6170,0
|
|
20240724,090200,0,6170,6170,6170,6170,0
|
|
20240724,090100,0,6170,6170,6170,6170,0
|
|
20240724,090000,0,6170,6170,6170,6170,0
|