597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185400,279623740,6640,6640,6640,6640,619
|
|
20240724,185300,279623740,6640,6640,6640,6640,0
|
|
20240724,185200,279623740,6640,6640,6640,6640,0
|
|
20240724,185100,279623740,6640,6640,6640,6640,0
|
|
20240724,185000,279623740,6640,6640,6640,6640,0
|
|
20240724,184900,279623740,6640,6640,6640,6640,0
|
|
20240724,184800,279623740,6640,6640,6640,6640,0
|
|
20240724,184700,279623740,6640,6640,6640,6640,0
|
|
20240724,184600,279623740,6640,6640,6640,6640,0
|
|
20240724,184500,279623740,6640,6640,6640,6640,0
|
|
20240724,184400,279623740,6640,6640,6640,6640,0
|
|
20240724,184300,279623740,6640,6640,6640,6640,0
|
|
20240724,184200,279623740,6640,6640,6640,6640,0
|
|
20240724,184100,279623740,6640,6640,6640,6640,0
|
|
20240724,184000,279623740,6640,6640,6640,6640,0
|
|
20240724,183900,279623740,6640,6640,6640,6640,0
|
|
20240724,183800,279623740,6640,6640,6640,6640,0
|
|
20240724,183700,279623740,6640,6640,6640,6640,0
|
|
20240724,183600,279623740,6640,6640,6640,6640,0
|
|
20240724,183500,279623740,6640,6640,6640,6640,0
|
|
20240724,183400,279623740,6640,6640,6640,6640,0
|
|
20240724,183300,279623740,6640,6640,6640,6640,0
|
|
20240724,183200,279623740,6640,6640,6640,6640,0
|
|
20240724,183100,279623740,6640,6640,6640,6640,0
|
|
20240724,183000,279623740,6640,6640,6640,6640,0
|
|
20240724,182900,279623740,6640,6640,6640,6640,0
|
|
20240724,182800,279623740,6640,6640,6640,6640,0
|
|
20240724,182700,279623740,6640,6640,6640,6640,0
|
|
20240724,182600,279623740,6640,6640,6640,6640,0
|
|
20240724,182500,279623740,6640,6640,6640,6640,0
|
|
20240724,182400,279623740,6640,6640,6640,6640,619
|
|
20240724,182300,279623740,6640,6640,6640,6640,0
|
|
20240724,182200,279623740,6640,6640,6640,6640,0
|
|
20240724,182100,279623740,6640,6640,6640,6640,0
|
|
20240724,182000,279623740,6640,6640,6640,6640,0
|
|
20240724,181900,279623740,6640,6640,6640,6640,0
|
|
20240724,181800,279623740,6640,6640,6640,6640,0
|
|
20240724,181700,279623740,6640,6640,6640,6640,0
|
|
20240724,181600,279623740,6640,6640,6640,6640,0
|
|
20240724,181500,279623740,6640,6640,6640,6640,0
|
|
20240724,181400,279623740,6640,6640,6640,6640,0
|
|
20240724,181300,279623740,6640,6640,6640,6640,0
|
|
20240724,181200,279623740,6640,6640,6640,6640,0
|
|
20240724,181100,279623740,6640,6640,6640,6640,0
|
|
20240724,181000,279623740,6640,6640,6640,6640,0
|
|
20240724,180900,279623740,6640,6640,6640,6640,0
|
|
20240724,180800,279623740,6640,6640,6640,6640,0
|
|
20240724,180700,279623740,6640,6640,6640,6640,0
|
|
20240724,180600,279623740,6640,6640,6640,6640,0
|
|
20240724,180500,279623740,6640,6640,6640,6640,0
|
|
20240724,180400,279623740,6640,6640,6640,6640,0
|
|
20240724,180300,279623740,6640,6640,6640,6640,0
|
|
20240724,180200,279623740,6640,6640,6640,6640,0
|
|
20240724,180100,279623740,6640,6640,6640,6640,0
|
|
20240724,180000,279623740,6640,6640,6640,6640,0
|
|
20240724,175900,279623740,6640,6640,6640,6640,0
|
|
20240724,175800,279623740,6640,6640,6640,6640,0
|
|
20240724,175700,279623740,6640,6640,6640,6640,0
|
|
20240724,175600,279623740,6640,6640,6640,6640,0
|
|
20240724,175500,279623740,6640,6640,6640,6640,0
|
|
20240724,175400,279623740,6640,6640,6640,6640,619
|
|
20240724,175300,279623740,6640,6640,6640,6640,0
|
|
20240724,175200,279623740,6640,6640,6640,6640,0
|
|
20240724,175100,279623740,6640,6640,6640,6640,0
|
|
20240724,175000,279623740,6640,6640,6640,6640,0
|
|
20240724,174900,279623740,6640,6640,6640,6640,0
|
|
20240724,174800,279623740,6640,6640,6640,6640,0
|
|
20240724,174700,279623740,6640,6640,6640,6640,0
|
|
20240724,174600,279623740,6640,6640,6640,6640,0
|
|
20240724,174500,279623740,6640,6640,6640,6640,0
|
|
20240724,174400,279623740,6640,6640,6640,6640,0
|
|
20240724,174300,279623740,6640,6640,6640,6640,0
|
|
20240724,174200,279623740,6640,6640,6640,6640,0
|
|
20240724,174100,279623740,6640,6640,6640,6640,0
|
|
20240724,174000,279623740,6640,6640,6640,6640,0
|
|
20240724,173900,279623740,6640,6640,6640,6640,0
|
|
20240724,173800,279623740,6640,6640,6640,6640,0
|
|
20240724,173700,279623740,6640,6640,6640,6640,0
|
|
20240724,173600,279623740,6640,6640,6640,6640,0
|
|
20240724,173500,279623740,6640,6640,6640,6640,0
|
|
20240724,173400,279623740,6640,6640,6640,6640,0
|
|
20240724,173300,279623740,6640,6640,6640,6640,0
|
|
20240724,173200,279623740,6640,6640,6640,6640,0
|
|
20240724,173100,279623740,6640,6640,6640,6640,0
|
|
20240724,173000,279623740,6640,6640,6640,6640,0
|
|
20240724,172900,279623740,6640,6640,6640,6640,0
|
|
20240724,172800,279623740,6640,6640,6640,6640,0
|
|
20240724,172700,279623740,6640,6640,6640,6640,0
|
|
20240724,172600,279623740,6640,6640,6640,6640,0
|
|
20240724,172500,279623740,6640,6640,6640,6640,0
|
|
20240724,172400,279623740,6640,6640,6640,6640,619
|
|
20240724,172300,279623740,6640,6640,6640,6640,0
|
|
20240724,172200,279623740,6640,6640,6640,6640,0
|
|
20240724,172100,279623740,6640,6640,6640,6640,0
|
|
20240724,172000,279623740,6640,6640,6640,6640,0
|
|
20240724,171900,279623740,6640,6640,6640,6640,0
|
|
20240724,171800,279623740,6640,6640,6640,6640,0
|
|
20240724,171700,279623740,6640,6640,6640,6640,0
|
|
20240724,171600,279623740,6640,6640,6640,6640,0
|
|
20240724,171500,279623740,6640,6640,6640,6640,0
|
|
20240724,171400,279623740,6640,6640,6640,6640,0
|
|
20240724,171300,279623740,6640,6640,6640,6640,0
|
|
20240724,171200,279623740,6640,6640,6640,6640,0
|
|
20240724,171100,279623740,6640,6640,6640,6640,0
|
|
20240724,171000,279623740,6640,6640,6640,6640,0
|
|
20240724,170900,279623740,6640,6640,6640,6640,0
|
|
20240724,170800,279623740,6640,6640,6640,6640,0
|
|
20240724,170700,279623740,6640,6640,6640,6640,0
|
|
20240724,170600,279623740,6640,6640,6640,6640,0
|
|
20240724,170500,279623740,6640,6640,6640,6640,0
|
|
20240724,170400,279623740,6640,6640,6640,6640,0
|
|
20240724,170300,279623740,6640,6640,6640,6640,0
|
|
20240724,170200,279623740,6640,6640,6640,6640,0
|
|
20240724,170100,279623740,6640,6640,6640,6640,0
|
|
20240724,170000,279623740,6640,6640,6640,6640,0
|
|
20240724,165900,279623740,6640,6640,6640,6640,0
|
|
20240724,165800,279623740,6640,6640,6640,6640,0
|
|
20240724,165700,279623740,6640,6640,6640,6640,0
|
|
20240724,165600,279623740,6640,6640,6640,6640,0
|
|
20240724,165500,279623740,6640,6640,6640,6640,0
|
|
20240724,165400,279623740,6640,6640,6640,6640,619
|
|
20240724,165300,279623740,6640,6640,6640,6640,0
|
|
20240724,165200,279623740,6640,6640,6640,6640,0
|
|
20240724,165100,279623740,6640,6640,6640,6640,0
|
|
20240724,165000,279623740,6640,6640,6640,6640,0
|
|
20240724,164900,279623740,6640,6640,6640,6640,0
|
|
20240724,164800,279623740,6640,6640,6640,6640,0
|
|
20240724,164700,279623740,6640,6640,6640,6640,0
|
|
20240724,164600,279623740,6640,6640,6640,6640,0
|
|
20240724,164500,279623740,6640,6640,6640,6640,0
|
|
20240724,164400,279623740,6640,6640,6640,6640,0
|
|
20240724,164300,279623740,6640,6640,6640,6640,0
|
|
20240724,164200,279623740,6640,6640,6640,6640,0
|
|
20240724,164100,279623740,6640,6640,6640,6640,0
|
|
20240724,164000,279623740,6640,6640,6640,6640,0
|
|
20240724,163900,279623740,6640,6640,6640,6640,0
|
|
20240724,163800,279623740,6640,6640,6640,6640,0
|
|
20240724,163700,279623740,6640,6640,6640,6640,0
|
|
20240724,163600,279623740,6640,6640,6640,6640,0
|
|
20240724,163500,279623740,6640,6640,6640,6640,0
|
|
20240724,163400,279623740,6640,6640,6640,6640,0
|
|
20240724,163300,279623740,6640,6640,6640,6640,0
|
|
20240724,163200,279623740,6640,6640,6640,6640,0
|
|
20240724,163100,279623740,6640,6640,6640,6640,0
|
|
20240724,163000,279623740,6640,6640,6640,6640,0
|
|
20240724,162900,279623740,6640,6640,6640,6640,0
|
|
20240724,162800,279623740,6640,6640,6640,6640,0
|
|
20240724,162700,279623740,6640,6640,6640,6640,0
|
|
20240724,162600,279623740,6640,6640,6640,6640,0
|
|
20240724,162500,279623740,6640,6640,6640,6640,0
|
|
20240724,162400,279623740,6640,6640,6640,6640,619
|
|
20240724,162300,279623740,6640,6640,6640,6640,0
|
|
20240724,162200,279623740,6640,6640,6640,6640,0
|
|
20240724,162100,279623740,6640,6640,6640,6640,0
|
|
20240724,162000,279623740,6640,6640,6640,6640,0
|
|
20240724,161900,279623740,6640,6640,6640,6640,0
|
|
20240724,161800,279623740,6640,6640,6640,6640,0
|
|
20240724,161700,279623740,6640,6640,6640,6640,0
|
|
20240724,161600,279623740,6640,6640,6640,6640,0
|
|
20240724,161500,279623740,6640,6640,6640,6640,0
|
|
20240724,161400,279623740,6640,6640,6640,6640,0
|
|
20240724,161300,279623740,6640,6640,6640,6640,0
|
|
20240724,161200,279623740,6640,6640,6640,6640,0
|
|
20240724,161100,279623740,6640,6640,6640,6640,0
|
|
20240724,161000,279623740,6640,6640,6640,6640,0
|
|
20240724,160900,279623740,6640,6640,6640,6640,0
|
|
20240724,160800,279623740,6640,6640,6640,6640,0
|
|
20240724,160700,279623740,6640,6640,6640,6640,0
|
|
20240724,160600,279623740,6640,6640,6640,6640,0
|
|
20240724,160500,279623740,6640,6640,6640,6640,0
|
|
20240724,160400,279623740,6640,6640,6640,6640,0
|
|
20240724,160300,279623740,6640,6640,6640,6640,0
|
|
20240724,160200,279623740,6640,6640,6640,6640,0
|
|
20240724,160100,279623740,6640,6640,6640,6640,0
|
|
20240724,160000,279623740,6640,6640,6640,6640,0
|
|
20240724,155900,279623740,6640,6640,6640,6640,0
|
|
20240724,155800,279623740,6640,6640,6640,6640,0
|
|
20240724,155700,279623740,6640,6640,6640,6640,0
|
|
20240724,155600,279623740,6640,6640,6640,6640,0
|
|
20240724,155500,279623740,6640,6640,6640,6640,0
|
|
20240724,155400,279623740,6640,6640,6640,6640,619
|
|
20240724,155300,279623740,6640,6640,6640,6640,0
|
|
20240724,155200,279623740,6640,6640,6640,6640,0
|
|
20240724,155100,279623740,6640,6640,6640,6640,0
|
|
20240724,155000,279623740,6640,6640,6640,6640,0
|
|
20240724,154900,279623740,6640,6640,6640,6640,0
|
|
20240724,154800,279623740,6640,6640,6640,6640,0
|
|
20240724,154700,279623740,6640,6640,6640,6640,0
|
|
20240724,154600,279623740,6640,6640,6640,6640,0
|
|
20240724,154500,279623740,6640,6640,6640,6640,0
|
|
20240724,154400,279623740,6640,6640,6640,6640,0
|
|
20240724,154300,279623740,6640,6640,6640,6640,0
|
|
20240724,154200,279623740,6640,6640,6640,6640,0
|
|
20240724,154100,279623740,6640,6640,6640,6640,0
|
|
20240724,154000,279623740,6640,6640,6640,6640,0
|
|
20240724,153900,279623740,6640,6640,6640,6640,0
|
|
20240724,153800,279623740,6640,6640,6640,6640,0
|
|
20240724,153700,279623740,6640,6640,6640,6640,0
|
|
20240724,153600,279623740,6640,6640,6640,6640,0
|
|
20240724,153500,279623740,6640,6640,6640,6640,0
|
|
20240724,153400,279623740,6640,6640,6640,6640,0
|
|
20240724,153300,279623740,6640,6640,6640,6640,0
|
|
20240724,153200,279623740,6640,6640,6640,6640,0
|
|
20240724,153100,279623740,6640,6640,6640,6640,0
|
|
20240724,153000,279623740,6640,6640,6640,6640,619
|
|
20240724,152900,275513580,6580,6580,6580,6580,0
|
|
20240724,152800,275513580,6580,6580,6580,6580,0
|
|
20240724,152700,275513580,6580,6580,6580,6580,0
|
|
20240724,152600,275513580,6580,6580,6580,6580,0
|
|
20240724,152500,275513580,6580,6580,6580,6580,0
|
|
20240724,152400,275513580,6580,6580,6580,6580,0
|
|
20240724,152300,275513580,6580,6580,6580,6580,0
|
|
20240724,152200,275513580,6580,6580,6580,6580,0
|
|
20240724,152100,275513580,6580,6580,6580,6580,0
|
|
20240724,152000,275513580,6580,6580,6580,6580,0
|
|
20240724,151900,275513580,6580,6640,6640,6580,46
|
|
20240724,151800,275209990,6620,6580,6620,6580,264
|
|
20240724,151700,273469970,6590,6590,6590,6590,159
|
|
20240724,151600,272422160,6590,6590,6590,6590,103
|
|
20240724,151500,271743390,6640,6640,6640,6640,4
|
|
20240724,151400,271716830,6650,6650,6650,6650,475
|
|
20240724,151300,268558080,6640,6590,6640,6580,309
|
|
20240724,151200,266518250,6580,6580,6590,6580,150
|
|
20240724,151100,265531190,6580,6580,6580,6580,2
|
|
20240724,151000,265518030,6580,6580,6580,6580,100
|
|
20240724,150900,264860030,6580,6580,6580,6580,10
|
|
20240724,150800,264794230,6580,6580,6580,6580,4
|
|
20240724,150700,264767910,6560,6560,6560,6560,0
|
|
20240724,150600,264767910,6560,6560,6560,6560,0
|
|
20240724,150500,264767910,6560,6560,6560,6560,0
|
|
20240724,150400,264767910,6560,6560,6560,6560,0
|
|
20240724,150300,264767910,6560,6560,6560,6560,0
|
|
20240724,150200,264767910,6560,6560,6560,6560,0
|
|
20240724,150100,264767910,6560,6560,6560,6560,0
|
|
20240724,150000,264767910,6560,6560,6560,6560,0
|
|
20240724,145900,264767910,6560,6560,6560,6560,0
|
|
20240724,145800,264767910,6560,6560,6560,6560,8
|
|
20240724,145700,264715430,6550,6550,6550,6550,0
|
|
20240724,145600,264715430,6550,6570,6570,6550,398
|
|
20240724,145500,262108490,6550,6570,6570,6550,913
|
|
20240724,145400,256126040,6560,6570,6570,6560,456
|
|
20240724,145300,253134410,6570,6580,6580,6570,120
|
|
20240724,145200,252345810,6610,6610,6610,6610,0
|
|
20240724,145100,252345810,6610,6610,6610,6610,0
|
|
20240724,145000,252345810,6610,6610,6610,6610,0
|
|
20240724,144900,252345810,6610,6610,6610,6610,0
|
|
20240724,144800,252345810,6610,6570,6610,6570,248
|
|
20240724,144700,250716410,6570,6570,6570,6570,0
|
|
20240724,144600,250716410,6570,6580,6580,6570,613
|
|
20240724,144500,246688330,6580,6600,6600,6580,498
|
|
20240724,144400,243409500,6600,6600,6600,6600,0
|
|
20240724,144300,243409500,6600,6610,6610,6600,391
|
|
20240724,144200,240828890,6610,6610,6610,6610,77
|
|
20240724,144100,240319920,6610,6610,6610,6610,1
|
|
20240724,144000,240313310,6610,6610,6610,6610,0
|
|
20240724,143900,240313310,6610,6610,6610,6610,25
|
|
20240724,143800,240148060,6590,6580,6590,6580,183
|
|
20240724,143700,238942110,6590,6590,6590,6590,195
|
|
20240724,143600,237657060,6610,6620,6620,6610,186
|
|
20240724,143500,236427590,6620,6620,6620,6620,0
|
|
20240724,143400,236427590,6620,6620,6620,6620,0
|
|
20240724,143300,236427590,6620,6620,6620,6620,10
|
|
20240724,143200,236361390,6620,6620,6620,6620,59
|
|
20240724,143100,235970810,6630,6620,6630,6620,4
|
|
20240724,143000,235944300,6620,6620,6620,6620,0
|
|
20240724,142900,235944300,6620,6620,6620,6620,0
|
|
20240724,142800,235944300,6620,6620,6620,6620,0
|
|
20240724,142700,235944300,6620,6600,6620,6600,330
|
|
20240724,142600,233762670,6580,6580,6580,6580,0
|
|
20240724,142500,233762670,6580,6580,6580,6580,0
|
|
20240724,142400,233762670,6580,6580,6580,6580,0
|
|
20240724,142300,233762670,6580,6580,6580,6580,0
|
|
20240724,142200,233762670,6580,6580,6580,6580,0
|
|
20240724,142100,233762670,6580,6580,6580,6580,0
|
|
20240724,142000,233762670,6580,6580,6580,6580,10
|
|
20240724,141900,233696870,6570,6570,6570,6570,0
|
|
20240724,141800,233696870,6570,6580,6580,6570,220
|
|
20240724,141700,232250200,6590,6600,6600,6590,229
|
|
20240724,141600,230740790,6600,6600,6600,6600,0
|
|
20240724,141500,230740790,6600,6600,6600,6600,0
|
|
20240724,141400,230740790,6600,6600,6600,6600,0
|
|
20240724,141300,230740790,6600,6600,6600,6600,0
|
|
20240724,141200,230740790,6600,6600,6600,6600,80
|
|
20240724,141100,230212790,6620,6620,6620,6620,0
|
|
20240724,141000,230212790,6620,6620,6620,6620,0
|
|
20240724,140900,230212790,6620,6620,6620,6620,39
|
|
20240724,140800,229954610,6610,6610,6610,6610,0
|
|
20240724,140700,229954610,6610,6610,6610,6610,0
|
|
20240724,140600,229954610,6610,6610,6610,6610,0
|
|
20240724,140500,229954610,6610,6610,6610,6610,0
|
|
20240724,140400,229954610,6610,6610,6610,6610,16
|
|
20240724,140300,229848850,6610,6610,6610,6610,40
|
|
20240724,140200,229584450,6620,6620,6620,6620,0
|
|
20240724,140100,229584450,6620,6620,6620,6620,0
|
|
20240724,140000,229584450,6620,6620,6620,6620,20
|
|
20240724,135900,229452050,6610,6610,6610,6610,0
|
|
20240724,135800,229452050,6610,6610,6610,6610,51
|
|
20240724,135700,229114940,6600,6600,6600,6600,0
|
|
20240724,135600,229114940,6600,6600,6600,6600,20
|
|
20240724,135500,228982940,6600,6600,6600,6600,0
|
|
20240724,135400,228982940,6600,6600,6600,6600,0
|
|
20240724,135300,228982940,6600,6600,6600,6600,0
|
|
20240724,135200,228982940,6600,6600,6600,6600,0
|
|
20240724,135100,228982940,6600,6600,6600,6600,1
|
|
20240724,135000,228976340,6590,6600,6600,6590,281
|
|
20240724,134900,227121750,6650,6650,6650,6650,0
|
|
20240724,134800,227121750,6650,6650,6650,6650,0
|
|
20240724,134700,227121750,6650,6640,6660,6600,49
|
|
20240724,134600,226796460,6640,6570,6640,6550,326
|
|
20240724,134500,224658370,6560,6570,6570,6550,1082
|
|
20240724,134400,217567220,6570,6590,6590,6570,1918
|
|
20240724,134300,204949970,6590,6600,6600,6590,1219
|
|
20240724,134200,196916240,6600,6600,6600,6600,578
|
|
20240724,134100,193101440,6600,6610,6610,6600,1100
|
|
20240724,134000,185835730,6620,6620,6620,6620,269
|
|
20240724,133900,184054950,6620,6620,6620,6620,1300
|
|
20240724,133800,175448950,6640,6620,6640,6620,138
|
|
20240724,133700,174535370,6640,6640,6640,6640,0
|
|
20240724,133600,174535370,6640,6640,6640,6640,0
|
|
20240724,133500,174535370,6640,6640,6640,6640,0
|
|
20240724,133400,174535370,6640,6640,6640,6640,0
|
|
20240724,133300,174535370,6640,6640,6640,6640,0
|
|
20240724,133200,174535370,6640,6640,6640,6640,0
|
|
20240724,133100,174535370,6640,6640,6640,6640,64
|
|
20240724,133000,174110410,6640,6640,6640,6640,1
|
|
20240724,132900,174103770,6630,6630,6630,6630,0
|
|
20240724,132800,174103770,6630,6630,6630,6630,234
|
|
20240724,132700,172552350,6630,6630,6630,6630,0
|
|
20240724,132600,172552350,6630,6630,6630,6630,0
|
|
20240724,132500,172552350,6630,6630,6630,6630,0
|
|
20240724,132400,172552350,6630,6630,6630,6630,0
|
|
20240724,132300,172552350,6630,6640,6640,6630,1309
|
|
20240724,132200,163873280,6640,6640,6640,6640,1
|
|
20240724,132100,163866640,6640,6640,6640,6640,549
|
|
20240724,132000,160221280,6650,6650,6650,6650,1058
|
|
20240724,131900,153185580,6660,6660,6660,6660,248
|
|
20240724,131800,151533900,6660,6660,6660,6660,152
|
|
20240724,131700,150521580,6660,6660,6660,6660,0
|
|
20240724,131600,150521580,6660,6660,6660,6660,0
|
|
20240724,131500,150521580,6660,6660,6660,6660,0
|
|
20240724,131400,150521580,6660,6680,6680,6660,1359
|
|
20240724,131300,141468400,6680,6680,6680,6680,1
|
|
20240724,131200,141461720,6680,6680,6680,6680,0
|
|
20240724,131100,141461720,6680,6680,6680,6680,0
|
|
20240724,131000,141461720,6680,6680,6680,6680,0
|
|
20240724,130900,141461720,6680,6680,6680,6680,0
|
|
20240724,130800,141461720,6680,6680,6680,6680,0
|
|
20240724,130700,141461720,6680,6680,6680,6680,0
|
|
20240724,130600,141461720,6680,6680,6680,6680,0
|
|
20240724,130500,141461720,6680,6680,6680,6680,0
|
|
20240724,130400,141461720,6680,6680,6680,6680,0
|
|
20240724,130300,141461720,6680,6680,6680,6680,0
|
|
20240724,130200,141461720,6680,6680,6680,6680,0
|
|
20240724,130100,141461720,6680,6680,6680,6680,0
|
|
20240724,130000,141461720,6680,6680,6680,6680,0
|
|
20240724,125900,141461720,6680,6680,6680,6680,0
|
|
20240724,125800,141461720,6680,6680,6680,6680,0
|
|
20240724,125700,141461720,6680,6680,6680,6680,0
|
|
20240724,125600,141461720,6680,6680,6680,6680,0
|
|
20240724,125500,141461720,6680,6680,6680,6680,0
|
|
20240724,125400,141461720,6680,6680,6680,6680,0
|
|
20240724,125300,141461720,6680,6680,6680,6680,1
|
|
20240724,125200,141455040,6690,6690,6690,6690,0
|
|
20240724,125100,141455040,6690,6690,6690,6690,0
|
|
20240724,125000,141455040,6690,6690,6690,6690,0
|
|
20240724,124900,141455040,6690,6690,6690,6690,0
|
|
20240724,124800,141455040,6690,6680,6690,6680,2
|
|
20240724,124700,141441670,6680,6680,6680,6680,177
|
|
20240724,124600,140259310,6680,6680,6680,6680,0
|
|
20240724,124500,140259310,6680,6680,6680,6680,0
|
|
20240724,124400,140259310,6680,6680,6680,6680,0
|
|
20240724,124300,140259310,6680,6680,6680,6680,0
|
|
20240724,124200,140259310,6680,6680,6680,6680,0
|
|
20240724,124100,140259310,6680,6680,6680,6680,0
|
|
20240724,124000,140259310,6680,6680,6680,6680,0
|
|
20240724,123900,140259310,6680,6680,6680,6680,100
|
|
20240724,123800,139591310,6670,6670,6670,6670,0
|
|
20240724,123700,139591310,6670,6670,6670,6670,0
|
|
20240724,123600,139591310,6670,6670,6670,6670,0
|
|
20240724,123500,139591310,6670,6670,6670,6670,0
|
|
20240724,123400,139591310,6670,6670,6670,6670,0
|
|
20240724,123300,139591310,6670,6670,6670,6670,0
|
|
20240724,123200,139591310,6670,6670,6670,6670,0
|
|
20240724,123100,139591310,6670,6680,6680,6670,7
|
|
20240724,123000,139544560,6660,6660,6660,6660,0
|
|
20240724,122900,139544560,6660,6660,6660,6660,0
|
|
20240724,122800,139544560,6660,6660,6660,6660,0
|
|
20240724,122700,139544560,6660,6660,6660,6660,0
|
|
20240724,122600,139544560,6660,6660,6660,6660,0
|
|
20240724,122500,139544560,6660,6660,6660,6660,4
|
|
20240724,122400,139517920,6650,6650,6650,6650,0
|
|
20240724,122300,139517920,6650,6650,6650,6650,0
|
|
20240724,122200,139517920,6650,6650,6650,6650,0
|
|
20240724,122100,139517920,6650,6650,6650,6650,0
|
|
20240724,122000,139517920,6650,6650,6650,6650,0
|
|
20240724,121900,139517920,6650,6650,6650,6650,0
|
|
20240724,121800,139517920,6650,6650,6650,6650,0
|
|
20240724,121700,139517920,6650,6660,6660,6650,1736
|
|
20240724,121600,127965530,6680,6680,6680,6680,0
|
|
20240724,121500,127965530,6680,6680,6680,6680,0
|
|
20240724,121400,127965530,6680,6680,6680,6680,0
|
|
20240724,121300,127965530,6680,6680,6680,6680,0
|
|
20240724,121200,127965530,6680,6680,6680,6680,0
|
|
20240724,121100,127965530,6680,6680,6680,6680,0
|
|
20240724,121000,127965530,6680,6680,6680,6680,3
|
|
20240724,120900,127945490,6670,6670,6670,6670,0
|
|
20240724,120800,127945490,6670,6670,6670,6670,1
|
|
20240724,120700,127938820,6670,6670,6670,6670,159
|
|
20240724,120600,126878290,6670,6670,6670,6670,110
|
|
20240724,120500,126144590,6730,6730,6730,6730,0
|
|
20240724,120400,126144590,6730,6730,6730,6730,1
|
|
20240724,120300,126137860,6710,6710,6710,6710,0
|
|
20240724,120200,126137860,6710,6710,6710,6710,0
|
|
20240724,120100,126137860,6710,6710,6710,6710,1
|
|
20240724,120000,126131150,6710,6700,6710,6700,164
|
|
20240724,115900,125031710,6680,6680,6680,6680,0
|
|
20240724,115800,125031710,6680,6680,6680,6680,0
|
|
20240724,115700,125031710,6680,6680,6680,6680,0
|
|
20240724,115600,125031710,6680,6680,6680,6680,0
|
|
20240724,115500,125031710,6680,6680,6680,6680,0
|
|
20240724,115400,125031710,6680,6680,6680,6680,0
|
|
20240724,115300,125031710,6680,6680,6680,6680,0
|
|
20240724,115200,125031710,6680,6680,6680,6680,0
|
|
20240724,115100,125031710,6680,6680,6680,6680,0
|
|
20240724,115000,125031710,6680,6680,6680,6680,7
|
|
20240724,114900,124984950,6670,6670,6670,6670,0
|
|
20240724,114800,124984950,6670,6670,6670,6670,0
|
|
20240724,114700,124984950,6670,6670,6670,6670,0
|
|
20240724,114600,124984950,6670,6670,6670,6670,0
|
|
20240724,114500,124984950,6670,6670,6670,6670,0
|
|
20240724,114400,124984950,6670,6670,6670,6670,0
|
|
20240724,114300,124984950,6670,6670,6670,6670,0
|
|
20240724,114200,124984950,6670,6670,6670,6670,0
|
|
20240724,114100,124984950,6670,6670,6670,6670,0
|
|
20240724,114000,124984950,6670,6670,6670,6670,0
|
|
20240724,113900,124984950,6670,6670,6670,6670,0
|
|
20240724,113800,124984950,6670,6670,6670,6670,0
|
|
20240724,113700,124984950,6670,6670,6670,6670,0
|
|
20240724,113600,124984950,6670,6670,6670,6670,4
|
|
20240724,113500,124958270,6680,6680,6680,6680,0
|
|
20240724,113400,124958270,6680,6680,6680,6680,0
|
|
20240724,113300,124958270,6680,6680,6680,6680,1
|
|
20240724,113200,124951590,6670,6670,6670,6670,10
|
|
20240724,113100,124884890,6660,6660,6660,6660,0
|
|
20240724,113000,124884890,6660,6660,6660,6660,0
|
|
20240724,112900,124884890,6660,6660,6660,6660,0
|
|
20240724,112800,124884890,6660,6660,6660,6660,0
|
|
20240724,112700,124884890,6660,6660,6660,6660,0
|
|
20240724,112600,124884890,6660,6660,6660,6660,0
|
|
20240724,112500,124884890,6660,6660,6660,6650,316
|
|
20240724,112400,122780970,6690,6670,6690,6670,700
|
|
20240724,112300,118103980,6700,6700,6700,6700,0
|
|
20240724,112200,118103980,6700,6700,6700,6700,0
|
|
20240724,112100,118103980,6700,6700,6700,6700,0
|
|
20240724,112000,118103980,6700,6700,6700,6700,0
|
|
20240724,111900,118103980,6700,6700,6700,6700,0
|
|
20240724,111800,118103980,6700,6700,6700,6700,0
|
|
20240724,111700,118103980,6700,6700,6700,6700,0
|
|
20240724,111600,118103980,6700,6700,6700,6700,0
|
|
20240724,111500,118103980,6700,6700,6700,6700,0
|
|
20240724,111400,118103980,6700,6700,6700,6700,0
|
|
20240724,111300,118103980,6700,6700,6700,6700,0
|
|
20240724,111200,118103980,6700,6700,6700,6700,0
|
|
20240724,111100,118103980,6700,6700,6700,6700,0
|
|
20240724,111000,118103980,6700,6700,6700,6700,0
|
|
20240724,110900,118103980,6700,6700,6700,6700,0
|
|
20240724,110800,118103980,6700,6680,6700,6680,50
|
|
20240724,110700,117769000,6660,6660,6660,6660,0
|
|
20240724,110600,117769000,6660,6660,6660,6660,0
|
|
20240724,110500,117769000,6660,6660,6660,6660,0
|
|
20240724,110400,117769000,6660,6660,6660,6660,0
|
|
20240724,110300,117769000,6660,6660,6660,6660,0
|
|
20240724,110200,117769000,6660,6660,6660,6660,0
|
|
20240724,110100,117769000,6660,6660,6660,6660,0
|
|
20240724,110000,117769000,6660,6670,6670,6660,500
|
|
20240724,105900,114437980,6670,6680,6680,6670,660
|
|
20240724,105800,110034820,6680,6690,6690,6680,500
|
|
20240724,105700,106694310,6700,6700,6700,6700,0
|
|
20240724,105600,106694310,6700,6700,6700,6700,0
|
|
20240724,105500,106694310,6700,6700,6700,6700,0
|
|
20240724,105400,106694310,6700,6700,6700,6700,0
|
|
20240724,105300,106694310,6700,6700,6700,6700,0
|
|
20240724,105200,106694310,6700,6700,6700,6700,0
|
|
20240724,105100,106694310,6700,6700,6700,6700,0
|
|
20240724,105000,106694310,6700,6700,6700,6700,0
|
|
20240724,104900,106694310,6700,6700,6700,6700,0
|
|
20240724,104800,106694310,6700,6690,6700,6690,11
|
|
20240724,104700,106620640,6700,6700,6700,6700,0
|
|
20240724,104600,106620640,6700,6700,6700,6700,0
|
|
20240724,104500,106620640,6700,6700,6700,6700,0
|
|
20240724,104400,106620640,6700,6700,6700,6700,0
|
|
20240724,104300,106620640,6700,6700,6700,6700,0
|
|
20240724,104200,106620640,6700,6700,6700,6700,0
|
|
20240724,104100,106620640,6700,6700,6700,6700,0
|
|
20240724,104000,106620640,6700,6700,6700,6700,100
|
|
20240724,103900,105950640,6700,6700,6700,6700,0
|
|
20240724,103800,105950640,6700,6700,6700,6700,0
|
|
20240724,103700,105950640,6700,6700,6700,6700,0
|
|
20240724,103600,105950640,6700,6700,6700,6700,0
|
|
20240724,103500,105950640,6700,6700,6700,6700,0
|
|
20240724,103400,105950640,6700,6700,6700,6700,12
|
|
20240724,103300,105870240,6700,6700,6700,6700,0
|
|
20240724,103200,105870240,6700,6700,6700,6700,0
|
|
20240724,103100,105870240,6700,6700,6700,6700,0
|
|
20240724,103000,105870240,6700,6700,6700,6700,0
|
|
20240724,102900,105870240,6700,6700,6700,6700,10
|
|
20240724,102800,105803240,6700,6700,6700,6700,1
|
|
20240724,102700,105796540,6690,6690,6690,6690,0
|
|
20240724,102600,105796540,6690,6690,6690,6690,0
|
|
20240724,102500,105796540,6690,6690,6690,6690,0
|
|
20240724,102400,105796540,6690,6690,6690,6690,0
|
|
20240724,102300,105796540,6690,6690,6690,6690,509
|
|
20240724,102200,102391330,6700,6700,6700,6700,227
|
|
20240724,102100,100870430,6710,6710,6710,6710,10
|
|
20240724,102000,100803330,6710,6710,6710,6710,1
|
|
20240724,101900,100796620,6700,6700,6700,6700,20
|
|
20240724,101800,100662620,6700,6700,6700,6700,0
|
|
20240724,101700,100662620,6700,6700,6700,6700,0
|
|
20240724,101600,100662620,6700,6700,6700,6700,0
|
|
20240724,101500,100662620,6700,6710,6710,6700,100
|
|
20240724,101400,99992490,6730,6730,6730,6730,0
|
|
20240724,101300,99992490,6730,6730,6730,6730,0
|
|
20240724,101200,99992490,6730,6730,6730,6730,0
|
|
20240724,101100,99992490,6730,6720,6730,6720,1467
|
|
20240724,101000,90119610,6720,6720,6720,6720,0
|
|
20240724,100900,90119610,6720,6720,6720,6720,128
|
|
20240724,100800,89259450,6740,6740,6740,6740,0
|
|
20240724,100700,89259450,6740,6740,6740,6740,0
|
|
20240724,100600,89259450,6740,6740,6740,6740,0
|
|
20240724,100500,89259450,6740,6740,6740,6740,0
|
|
20240724,100400,89259450,6740,6740,6740,6740,0
|
|
20240724,100300,89259450,6740,6740,6740,6740,0
|
|
20240724,100200,89259450,6740,6740,6740,6740,0
|
|
20240724,100100,89259450,6740,6740,6740,6740,0
|
|
20240724,100000,89259450,6740,6740,6740,6740,0
|
|
20240724,095900,89259450,6740,6740,6740,6740,0
|
|
20240724,095800,89259450,6740,6740,6740,6740,0
|
|
20240724,095700,89259450,6740,6740,6740,6740,0
|
|
20240724,095600,89259450,6740,6740,6740,6740,0
|
|
20240724,095500,89259450,6740,6740,6740,6740,0
|
|
20240724,095400,89259450,6740,6740,6740,6740,0
|
|
20240724,095300,89259450,6740,6740,6740,6740,0
|
|
20240724,095200,89259450,6740,6740,6740,6740,571
|
|
20240724,095100,85410910,6740,6730,6740,6730,577
|
|
20240724,095000,81521940,6740,6730,6740,6730,632
|
|
20240724,094900,77262270,6740,6740,6740,6740,0
|
|
20240724,094800,77262270,6740,6740,6740,6740,0
|
|
20240724,094700,77262270,6740,6740,6740,6740,0
|
|
20240724,094600,77262270,6740,6740,6740,6740,0
|
|
20240724,094500,77262270,6740,6740,6740,6740,0
|
|
20240724,094400,77262270,6740,6720,6740,6720,99
|
|
20240724,094300,76596970,6730,6740,6740,6730,110
|
|
20240724,094200,75856630,6740,6740,6740,6740,0
|
|
20240724,094100,75856630,6740,6740,6740,6740,101
|
|
20240724,094000,75175890,6730,6730,6730,6730,100
|
|
20240724,093900,74502890,6720,6720,6720,6720,0
|
|
20240724,093800,74502890,6720,6720,6720,6720,1
|
|
20240724,093700,74496170,6740,6740,6740,6740,194
|
|
20240724,093600,73188610,6740,6740,6740,6740,466
|
|
20240724,093500,70047770,6740,6740,6740,6740,428
|
|
20240724,093400,67163050,6740,6740,6740,6740,0
|
|
20240724,093300,67163050,6740,6730,6740,6730,742
|
|
20240724,093200,62163370,6730,6730,6730,6730,9
|
|
20240724,093100,62102800,6730,6730,6730,6730,1
|
|
20240724,093000,62096070,6740,6740,6740,6740,950
|
|
20240724,092900,55693070,6740,6740,6740,6740,1
|
|
20240724,092800,55686330,6740,6730,6740,6730,849
|
|
20240724,092700,49967070,6710,6710,6710,6710,0
|
|
20240724,092600,49967070,6710,6710,6710,6710,1
|
|
20240724,092500,49960360,6740,6730,6740,6730,858
|
|
20240724,092400,44185720,6730,6720,6730,6710,168
|
|
20240724,092300,43055380,6730,6730,6730,6730,0
|
|
20240724,092200,43055380,6730,6710,6730,6700,156
|
|
20240724,092100,42007660,6710,6700,6710,6700,701
|
|
20240724,092000,37304750,6670,6670,6670,6670,0
|
|
20240724,091900,37304750,6670,6670,6670,6670,0
|
|
20240724,091800,37304750,6670,6670,6670,6670,0
|
|
20240724,091700,37304750,6670,6670,6670,6670,0
|
|
20240724,091600,37304750,6670,6670,6670,6670,400
|
|
20240724,091500,34636750,6710,6710,6710,6710,0
|
|
20240724,091400,34636750,6710,6710,6710,6710,0
|
|
20240724,091300,34636750,6710,6710,6710,6710,110
|
|
20240724,091200,33898650,6710,6670,6710,6660,1017
|
|
20240724,091100,27114190,6670,6670,6670,6670,1
|
|
20240724,091000,27107520,6650,6650,6650,6650,0
|
|
20240724,090900,27107520,6650,6650,6650,6650,148
|
|
20240724,090800,26123320,6650,6650,6650,6650,5
|
|
20240724,090700,26090070,6650,6680,6680,6650,232
|
|
20240724,090600,24544780,6680,6680,6680,6680,4
|
|
20240724,090500,24518060,6640,6630,6640,6630,950
|
|
20240724,090400,18218950,6630,6660,6690,6630,1214
|
|
20240724,090300,10169010,6650,6650,6650,6650,100
|
|
20240724,090200,9504010,6660,6670,6670,6660,128
|
|
20240724,090100,8651520,6700,6670,6700,6660,521
|
|
20240724,090000,5181410,6670,6660,6670,6660,777
|