631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192800,112475430,7180,7180,7180,7180,289
|
|
20240724,192700,112475430,7180,7180,7180,7180,0
|
|
20240724,192600,112475430,7180,7180,7180,7180,0
|
|
20240724,192500,112475430,7180,7180,7180,7180,0
|
|
20240724,192400,112475430,7180,7180,7180,7180,0
|
|
20240724,192300,112475430,7180,7180,7180,7180,0
|
|
20240724,192200,112475430,7180,7180,7180,7180,0
|
|
20240724,192100,112475430,7180,7180,7180,7180,0
|
|
20240724,192000,112475430,7180,7180,7180,7180,0
|
|
20240724,191900,112475430,7180,7180,7180,7180,0
|
|
20240724,191800,112475430,7180,7180,7180,7180,0
|
|
20240724,191700,112475430,7180,7180,7180,7180,0
|
|
20240724,191600,112475430,7180,7180,7180,7180,0
|
|
20240724,191500,112475430,7180,7180,7180,7180,0
|
|
20240724,191400,112475430,7180,7180,7180,7180,0
|
|
20240724,191300,112475430,7180,7180,7180,7180,0
|
|
20240724,191200,112475430,7180,7180,7180,7180,0
|
|
20240724,191100,112475430,7180,7180,7180,7180,0
|
|
20240724,191000,112475430,7180,7180,7180,7180,0
|
|
20240724,190900,112475430,7180,7180,7180,7180,0
|
|
20240724,190800,112475430,7180,7180,7180,7180,0
|
|
20240724,190700,112475430,7180,7180,7180,7180,0
|
|
20240724,190600,112475430,7180,7180,7180,7180,0
|
|
20240724,190500,112475430,7180,7180,7180,7180,0
|
|
20240724,190400,112475430,7180,7180,7180,7180,0
|
|
20240724,190300,112475430,7180,7180,7180,7180,0
|
|
20240724,190200,112475430,7180,7180,7180,7180,0
|
|
20240724,190100,112475430,7180,7180,7180,7180,0
|
|
20240724,190000,112475430,7180,7180,7180,7180,0
|
|
20240724,185900,112475430,7180,7180,7180,7180,0
|
|
20240724,185800,112475430,7180,7180,7180,7180,289
|
|
20240724,185700,112475430,7180,7180,7180,7180,0
|
|
20240724,185600,112475430,7180,7180,7180,7180,0
|
|
20240724,185500,112475430,7180,7180,7180,7180,0
|
|
20240724,185400,112475430,7180,7180,7180,7180,0
|
|
20240724,185300,112475430,7180,7180,7180,7180,0
|
|
20240724,185200,112475430,7180,7180,7180,7180,0
|
|
20240724,185100,112475430,7180,7180,7180,7180,0
|
|
20240724,185000,112475430,7180,7180,7180,7180,0
|
|
20240724,184900,112475430,7180,7180,7180,7180,0
|
|
20240724,184800,112475430,7180,7180,7180,7180,0
|
|
20240724,184700,112475430,7180,7180,7180,7180,0
|
|
20240724,184600,112475430,7180,7180,7180,7180,0
|
|
20240724,184500,112475430,7180,7180,7180,7180,0
|
|
20240724,184400,112475430,7180,7180,7180,7180,0
|
|
20240724,184300,112475430,7180,7180,7180,7180,0
|
|
20240724,184200,112475430,7180,7180,7180,7180,0
|
|
20240724,184100,112475430,7180,7180,7180,7180,0
|
|
20240724,184000,112475430,7180,7180,7180,7180,0
|
|
20240724,183900,112475430,7180,7180,7180,7180,0
|
|
20240724,183800,112475430,7180,7180,7180,7180,0
|
|
20240724,183700,112475430,7180,7180,7180,7180,0
|
|
20240724,183600,112475430,7180,7180,7180,7180,0
|
|
20240724,183500,112475430,7180,7180,7180,7180,0
|
|
20240724,183400,112475430,7180,7180,7180,7180,0
|
|
20240724,183300,112475430,7180,7180,7180,7180,0
|
|
20240724,183200,112475430,7180,7180,7180,7180,0
|
|
20240724,183100,112475430,7180,7180,7180,7180,0
|
|
20240724,183000,112475430,7180,7180,7180,7180,0
|
|
20240724,182900,112475430,7180,7180,7180,7180,0
|
|
20240724,182800,112475430,7180,7180,7180,7180,289
|
|
20240724,182700,112475430,7180,7180,7180,7180,0
|
|
20240724,182600,112475430,7180,7180,7180,7180,0
|
|
20240724,182500,112475430,7180,7180,7180,7180,0
|
|
20240724,182400,112475430,7180,7180,7180,7180,0
|
|
20240724,182300,112475430,7180,7180,7180,7180,0
|
|
20240724,182200,112475430,7180,7180,7180,7180,0
|
|
20240724,182100,112475430,7180,7180,7180,7180,0
|
|
20240724,182000,112475430,7180,7180,7180,7180,0
|
|
20240724,181900,112475430,7180,7180,7180,7180,0
|
|
20240724,181800,112475430,7180,7180,7180,7180,0
|
|
20240724,181700,112475430,7180,7180,7180,7180,0
|
|
20240724,181600,112475430,7180,7180,7180,7180,0
|
|
20240724,181500,112475430,7180,7180,7180,7180,0
|
|
20240724,181400,112475430,7180,7180,7180,7180,0
|
|
20240724,181300,112475430,7180,7180,7180,7180,0
|
|
20240724,181200,112475430,7180,7180,7180,7180,0
|
|
20240724,181100,112475430,7180,7180,7180,7180,0
|
|
20240724,181000,112475430,7180,7180,7180,7180,0
|
|
20240724,180900,112475430,7180,7180,7180,7180,0
|
|
20240724,180800,112475430,7180,7180,7180,7180,0
|
|
20240724,180700,112475430,7180,7180,7180,7180,0
|
|
20240724,180600,112475430,7180,7180,7180,7180,0
|
|
20240724,180500,112475430,7180,7180,7180,7180,0
|
|
20240724,180400,112475430,7180,7180,7180,7180,0
|
|
20240724,180300,112475430,7180,7180,7180,7180,0
|
|
20240724,180200,112475430,7180,7180,7180,7180,0
|
|
20240724,180100,112475430,7180,7180,7180,7180,0
|
|
20240724,180000,112475430,7180,7180,7180,7180,0
|
|
20240724,175900,112475430,7180,7180,7180,7180,0
|
|
20240724,175800,112475430,7180,7180,7180,7180,289
|
|
20240724,175700,112475430,7180,7180,7180,7180,0
|
|
20240724,175600,112475430,7180,7180,7180,7180,0
|
|
20240724,175500,112475430,7180,7180,7180,7180,0
|
|
20240724,175400,112475430,7180,7180,7180,7180,0
|
|
20240724,175300,112475430,7180,7180,7180,7180,0
|
|
20240724,175200,112475430,7180,7180,7180,7180,0
|
|
20240724,175100,112475430,7180,7180,7180,7180,0
|
|
20240724,175000,112475430,7180,7180,7180,7180,0
|
|
20240724,174900,112475430,7180,7180,7180,7180,0
|
|
20240724,174800,112475430,7180,7180,7180,7180,0
|
|
20240724,174700,112475430,7180,7180,7180,7180,0
|
|
20240724,174600,112475430,7180,7180,7180,7180,0
|
|
20240724,174500,112475430,7180,7180,7180,7180,0
|
|
20240724,174400,112475430,7180,7180,7180,7180,0
|
|
20240724,174300,112475430,7180,7180,7180,7180,0
|
|
20240724,174200,112475430,7180,7180,7180,7180,0
|
|
20240724,174100,112475430,7180,7180,7180,7180,0
|
|
20240724,174000,112475430,7180,7180,7180,7180,0
|
|
20240724,173900,112475430,7180,7180,7180,7180,0
|
|
20240724,173800,112475430,7180,7180,7180,7180,0
|
|
20240724,173700,112475430,7180,7180,7180,7180,0
|
|
20240724,173600,112475430,7180,7180,7180,7180,0
|
|
20240724,173500,112475430,7180,7180,7180,7180,0
|
|
20240724,173400,112475430,7180,7180,7180,7180,0
|
|
20240724,173300,112475430,7180,7180,7180,7180,0
|
|
20240724,173200,112475430,7180,7180,7180,7180,0
|
|
20240724,173100,112475430,7180,7180,7180,7180,0
|
|
20240724,173000,112475430,7180,7180,7180,7180,0
|
|
20240724,172900,112475430,7180,7180,7180,7180,0
|
|
20240724,172800,112475430,7180,7180,7180,7180,289
|
|
20240724,172700,112475430,7180,7180,7180,7180,0
|
|
20240724,172600,112475430,7180,7180,7180,7180,0
|
|
20240724,172500,112475430,7180,7180,7180,7180,0
|
|
20240724,172400,112475430,7180,7180,7180,7180,0
|
|
20240724,172300,112475430,7180,7180,7180,7180,0
|
|
20240724,172200,112475430,7180,7180,7180,7180,0
|
|
20240724,172100,112475430,7180,7180,7180,7180,0
|
|
20240724,172000,112475430,7180,7180,7180,7180,0
|
|
20240724,171900,112475430,7180,7180,7180,7180,0
|
|
20240724,171800,112475430,7180,7180,7180,7180,0
|
|
20240724,171700,112475430,7180,7180,7180,7180,0
|
|
20240724,171600,112475430,7180,7180,7180,7180,0
|
|
20240724,171500,112475430,7180,7180,7180,7180,0
|
|
20240724,171400,112475430,7180,7180,7180,7180,0
|
|
20240724,171300,112475430,7180,7180,7180,7180,0
|
|
20240724,171200,112475430,7180,7180,7180,7180,0
|
|
20240724,171100,112475430,7180,7180,7180,7180,0
|
|
20240724,171000,112475430,7180,7180,7180,7180,0
|
|
20240724,170900,112475430,7180,7180,7180,7180,0
|
|
20240724,170800,112475430,7180,7180,7180,7180,0
|
|
20240724,170700,112475430,7180,7180,7180,7180,0
|
|
20240724,170600,112475430,7180,7180,7180,7180,0
|
|
20240724,170500,112475430,7180,7180,7180,7180,0
|
|
20240724,170400,112475430,7180,7180,7180,7180,0
|
|
20240724,170300,112475430,7180,7180,7180,7180,0
|
|
20240724,170200,112475430,7180,7180,7180,7180,0
|
|
20240724,170100,112475430,7180,7180,7180,7180,0
|
|
20240724,170000,112475430,7180,7180,7180,7180,0
|
|
20240724,165900,112475430,7180,7180,7180,7180,0
|
|
20240724,165800,112475430,7180,7180,7180,7180,289
|
|
20240724,165700,112475430,7180,7180,7180,7180,0
|
|
20240724,165600,112475430,7180,7180,7180,7180,0
|
|
20240724,165500,112475430,7180,7180,7180,7180,0
|
|
20240724,165400,112475430,7180,7180,7180,7180,0
|
|
20240724,165300,112475430,7180,7180,7180,7180,0
|
|
20240724,165200,112475430,7180,7180,7180,7180,0
|
|
20240724,165100,112475430,7180,7180,7180,7180,0
|
|
20240724,165000,112475430,7180,7180,7180,7180,0
|
|
20240724,164900,112475430,7180,7180,7180,7180,0
|
|
20240724,164800,112475430,7180,7180,7180,7180,0
|
|
20240724,164700,112475430,7180,7180,7180,7180,0
|
|
20240724,164600,112475430,7180,7180,7180,7180,0
|
|
20240724,164500,112475430,7180,7180,7180,7180,0
|
|
20240724,164400,112475430,7180,7180,7180,7180,0
|
|
20240724,164300,112475430,7180,7180,7180,7180,0
|
|
20240724,164200,112475430,7180,7180,7180,7180,0
|
|
20240724,164100,112475430,7180,7180,7180,7180,0
|
|
20240724,164000,112475430,7180,7180,7180,7180,0
|
|
20240724,163900,112475430,7180,7180,7180,7180,0
|
|
20240724,163800,112475430,7180,7180,7180,7180,0
|
|
20240724,163700,112475430,7180,7180,7180,7180,0
|
|
20240724,163600,112475430,7180,7180,7180,7180,0
|
|
20240724,163500,112475430,7180,7180,7180,7180,0
|
|
20240724,163400,112475430,7180,7180,7180,7180,0
|
|
20240724,163300,112475430,7180,7180,7180,7180,0
|
|
20240724,163200,112475430,7180,7180,7180,7180,0
|
|
20240724,163100,112475430,7180,7180,7180,7180,0
|
|
20240724,163000,112475430,7180,7180,7180,7180,0
|
|
20240724,162900,112475430,7180,7180,7180,7180,0
|
|
20240724,162800,112475430,7180,7180,7180,7180,289
|
|
20240724,162700,112475430,7180,7180,7180,7180,0
|
|
20240724,162600,112475430,7180,7180,7180,7180,0
|
|
20240724,162500,112475430,7180,7180,7180,7180,0
|
|
20240724,162400,112475430,7180,7180,7180,7180,0
|
|
20240724,162300,112475430,7180,7180,7180,7180,0
|
|
20240724,162200,112475430,7180,7180,7180,7180,0
|
|
20240724,162100,112475430,7180,7180,7180,7180,0
|
|
20240724,162000,112475430,7180,7180,7180,7180,0
|
|
20240724,161900,112475430,7180,7180,7180,7180,0
|
|
20240724,161800,112475430,7180,7180,7180,7180,0
|
|
20240724,161700,112475430,7180,7180,7180,7180,0
|
|
20240724,161600,112475430,7180,7180,7180,7180,0
|
|
20240724,161500,112475430,7180,7180,7180,7180,0
|
|
20240724,161400,112475430,7180,7180,7180,7180,0
|
|
20240724,161300,112475430,7180,7180,7180,7180,0
|
|
20240724,161200,112475430,7180,7180,7180,7180,0
|
|
20240724,161100,112475430,7180,7180,7180,7180,0
|
|
20240724,161000,112475430,7180,7180,7180,7180,0
|
|
20240724,160900,112475430,7180,7180,7180,7180,0
|
|
20240724,160800,112475430,7180,7180,7180,7180,0
|
|
20240724,160700,112475430,7180,7180,7180,7180,0
|
|
20240724,160600,112475430,7180,7180,7180,7180,0
|
|
20240724,160500,112475430,7180,7180,7180,7180,0
|
|
20240724,160400,112475430,7180,7180,7180,7180,0
|
|
20240724,160300,112475430,7180,7180,7180,7180,0
|
|
20240724,160200,112475430,7180,7180,7180,7180,0
|
|
20240724,160100,112475430,7180,7180,7180,7180,0
|
|
20240724,160000,112475430,7180,7180,7180,7180,0
|
|
20240724,155900,112475430,7180,7180,7180,7180,0
|
|
20240724,155800,112475430,7180,7180,7180,7180,289
|
|
20240724,155700,112475430,7180,7180,7180,7180,0
|
|
20240724,155600,112475430,7180,7180,7180,7180,0
|
|
20240724,155500,112475430,7180,7180,7180,7180,0
|
|
20240724,155400,112475430,7180,7180,7180,7180,0
|
|
20240724,155300,112475430,7180,7180,7180,7180,0
|
|
20240724,155200,112475430,7180,7180,7180,7180,0
|
|
20240724,155100,112475430,7180,7180,7180,7180,0
|
|
20240724,155000,112475430,7180,7180,7180,7180,0
|
|
20240724,154900,112475430,7180,7180,7180,7180,0
|
|
20240724,154800,112475430,7180,7180,7180,7180,0
|
|
20240724,154700,112475430,7180,7180,7180,7180,0
|
|
20240724,154600,112475430,7180,7180,7180,7180,0
|
|
20240724,154500,112475430,7180,7180,7180,7180,0
|
|
20240724,154400,112475430,7180,7180,7180,7180,0
|
|
20240724,154300,112475430,7180,7180,7180,7180,0
|
|
20240724,154200,112475430,7180,7180,7180,7180,0
|
|
20240724,154100,112475430,7180,7180,7180,7180,0
|
|
20240724,154000,112475430,7180,7180,7180,7180,0
|
|
20240724,153900,112475430,7180,7180,7180,7180,0
|
|
20240724,153800,112475430,7180,7180,7180,7180,0
|
|
20240724,153700,112475430,7180,7180,7180,7180,0
|
|
20240724,153600,112475430,7180,7180,7180,7180,0
|
|
20240724,153500,112475430,7180,7180,7180,7180,0
|
|
20240724,153400,112475430,7180,7180,7180,7180,0
|
|
20240724,153300,112475430,7180,7180,7180,7180,0
|
|
20240724,153200,112475430,7180,7180,7180,7180,0
|
|
20240724,153100,112475430,7180,7180,7180,7180,0
|
|
20240724,153000,112475430,7180,7180,7180,7180,289
|
|
20240724,152900,110400410,7210,7210,7210,7210,0
|
|
20240724,152800,110400410,7210,7210,7210,7210,0
|
|
20240724,152700,110400410,7210,7210,7210,7210,0
|
|
20240724,152600,110400410,7210,7210,7210,7210,0
|
|
20240724,152500,110400410,7210,7210,7210,7210,0
|
|
20240724,152400,110400410,7210,7210,7210,7210,0
|
|
20240724,152300,110400410,7210,7210,7210,7210,0
|
|
20240724,152200,110400410,7210,7210,7210,7210,0
|
|
20240724,152100,110400410,7210,7210,7210,7210,0
|
|
20240724,152000,110400410,7210,7210,7210,7210,0
|
|
20240724,151900,110400410,7210,7160,7210,7160,79
|
|
20240724,151800,109834670,7170,7170,7170,7170,4
|
|
20240724,151700,109805990,7170,7170,7170,7170,40
|
|
20240724,151600,109519190,7220,7220,7220,7220,0
|
|
20240724,151500,109519190,7220,7220,7220,7220,1
|
|
20240724,151400,109511970,7170,7180,7180,7170,243
|
|
20240724,151300,107769480,7180,7180,7180,7180,0
|
|
20240724,151200,107769480,7180,7180,7180,7180,50
|
|
20240724,151100,107410480,7180,7180,7180,7180,0
|
|
20240724,151000,107410480,7180,7180,7180,7180,1
|
|
20240724,150900,107403300,7180,7180,7180,7180,0
|
|
20240724,150800,107403300,7180,7180,7180,7180,9
|
|
20240724,150700,107338680,7180,7180,7180,7180,0
|
|
20240724,150600,107338680,7180,7180,7180,7180,0
|
|
20240724,150500,107338680,7180,7180,7180,7180,1
|
|
20240724,150400,107331500,7230,7230,7230,7230,3
|
|
20240724,150300,107309810,7180,7180,7180,7180,0
|
|
20240724,150200,107309810,7180,7190,7200,7180,929
|
|
20240724,150100,100626220,7200,7200,7200,7200,29
|
|
20240724,150000,100417420,7200,7200,7200,7200,0
|
|
20240724,145900,100417420,7200,7200,7200,7200,0
|
|
20240724,145800,100417420,7200,7200,7200,7200,0
|
|
20240724,145700,100417420,7200,7200,7200,7200,0
|
|
20240724,145600,100417420,7200,7200,7200,7200,0
|
|
20240724,145500,100417420,7200,7200,7200,7200,0
|
|
20240724,145400,100417420,7200,7200,7200,7200,0
|
|
20240724,145300,100417420,7200,7200,7200,7200,0
|
|
20240724,145200,100417420,7200,7200,7200,7200,15
|
|
20240724,145100,100309420,7200,7200,7200,7200,0
|
|
20240724,145000,100309420,7200,7200,7200,7200,0
|
|
20240724,144900,100309420,7200,7200,7200,7200,0
|
|
20240724,144800,100309420,7200,7200,7200,7200,0
|
|
20240724,144700,100309420,7200,7200,7200,7200,0
|
|
20240724,144600,100309420,7200,7200,7200,7200,0
|
|
20240724,144500,100309420,7200,7200,7200,7200,0
|
|
20240724,144400,100309420,7200,7200,7200,7200,0
|
|
20240724,144300,100309420,7200,7200,7200,7200,0
|
|
20240724,144200,100309420,7200,7200,7200,7200,0
|
|
20240724,144100,100309420,7200,7200,7200,7200,1
|
|
20240724,144000,100302220,7250,7250,7250,7250,0
|
|
20240724,143900,100302220,7250,7250,7250,7250,0
|
|
20240724,143800,100302220,7250,7240,7250,7190,95
|
|
20240724,143700,99614450,7200,7190,7200,7190,636
|
|
20240724,143600,95035600,7190,7190,7190,7190,37
|
|
20240724,143500,94769570,7180,7180,7180,7180,0
|
|
20240724,143400,94769570,7180,7180,7180,7180,270
|
|
20240724,143300,92830970,7170,7170,7170,7170,0
|
|
20240724,143200,92830970,7170,7170,7170,7170,0
|
|
20240724,143100,92830970,7170,7170,7170,7170,0
|
|
20240724,143000,92830970,7170,7170,7170,7170,0
|
|
20240724,142900,92830970,7170,7170,7170,7170,0
|
|
20240724,142800,92830970,7170,7170,7170,7170,0
|
|
20240724,142700,92830970,7170,7170,7170,7170,0
|
|
20240724,142600,92830970,7170,7170,7170,7170,0
|
|
20240724,142500,92830970,7170,7170,7170,7170,530
|
|
20240724,142400,89030870,7160,7160,7160,7160,0
|
|
20240724,142300,89030870,7160,7160,7160,7160,0
|
|
20240724,142200,89030870,7160,7160,7160,7160,0
|
|
20240724,142100,89030870,7160,7160,7160,7160,0
|
|
20240724,142000,89030870,7160,7160,7160,7160,0
|
|
20240724,141900,89030870,7160,7160,7160,7160,0
|
|
20240724,141800,89030870,7160,7160,7160,7160,0
|
|
20240724,141700,89030870,7160,7160,7160,7160,0
|
|
20240724,141600,89030870,7160,7160,7160,7160,0
|
|
20240724,141500,89030870,7160,7160,7160,7160,52
|
|
20240724,141400,88658550,7160,7160,7160,7160,0
|
|
20240724,141300,88658550,7160,7160,7160,7160,10
|
|
20240724,141200,88586950,7150,7150,7150,7150,0
|
|
20240724,141100,88586950,7150,7150,7150,7150,0
|
|
20240724,141000,88586950,7150,7150,7150,7150,0
|
|
20240724,140900,88586950,7150,7150,7150,7150,0
|
|
20240724,140800,88586950,7150,7150,7150,7150,0
|
|
20240724,140700,88586950,7150,7150,7150,7150,0
|
|
20240724,140600,88586950,7150,7150,7150,7150,10
|
|
20240724,140500,88515450,7150,7150,7150,7150,10
|
|
20240724,140400,88443950,7160,7160,7160,7160,575
|
|
20240724,140300,84326950,7170,7170,7170,7170,0
|
|
20240724,140200,84326950,7170,7170,7170,7170,0
|
|
20240724,140100,84326950,7170,7170,7170,7170,0
|
|
20240724,140000,84326950,7170,7170,7170,7170,61
|
|
20240724,135900,83889580,7170,7170,7170,7170,0
|
|
20240724,135800,83889580,7170,7170,7170,7170,66
|
|
20240724,135700,83416360,7170,7170,7170,7170,0
|
|
20240724,135600,83416360,7170,7170,7170,7170,0
|
|
20240724,135500,83416360,7170,7170,7170,7170,0
|
|
20240724,135400,83416360,7170,7170,7170,7170,0
|
|
20240724,135300,83416360,7170,7170,7170,7170,0
|
|
20240724,135200,83416360,7170,7170,7170,7170,30
|
|
20240724,135100,83201260,7170,7170,7170,7170,0
|
|
20240724,135000,83201260,7170,7170,7170,7170,0
|
|
20240724,134900,83201260,7170,7170,7170,7170,0
|
|
20240724,134800,83201260,7170,7180,7180,7170,3
|
|
20240724,134700,83179730,7180,7180,7180,7180,10
|
|
20240724,134600,83107930,7170,7170,7170,7170,40
|
|
20240724,134500,82821130,7190,7190,7190,7190,0
|
|
20240724,134400,82821130,7190,7170,7190,7170,34
|
|
20240724,134300,82577270,7170,7170,7170,7170,0
|
|
20240724,134200,82577270,7170,7170,7170,7170,0
|
|
20240724,134100,82577270,7170,7170,7170,7170,0
|
|
20240724,134000,82577270,7170,7170,7170,7170,1
|
|
20240724,133900,82570100,7190,7190,7190,7190,0
|
|
20240724,133800,82570100,7190,7190,7190,7190,0
|
|
20240724,133700,82570100,7190,7190,7190,7190,0
|
|
20240724,133600,82570100,7190,7160,7190,7160,2
|
|
20240724,133500,82555750,7160,7160,7160,7160,0
|
|
20240724,133400,82555750,7160,7160,7160,7160,0
|
|
20240724,133300,82555750,7160,7160,7160,7160,0
|
|
20240724,133200,82555750,7160,7160,7160,7160,0
|
|
20240724,133100,82555750,7160,7160,7160,7160,0
|
|
20240724,133000,82555750,7160,7160,7160,7160,0
|
|
20240724,132900,82555750,7160,7160,7160,7160,76
|
|
20240724,132800,82011590,7160,7160,7160,7160,9
|
|
20240724,132700,81947150,7160,7160,7160,7160,0
|
|
20240724,132600,81947150,7160,7160,7160,7160,0
|
|
20240724,132500,81947150,7160,7160,7160,7160,1
|
|
20240724,132400,81939990,7190,7170,7190,7160,115
|
|
20240724,132300,81114790,7160,7160,7160,7160,0
|
|
20240724,132200,81114790,7160,7170,7170,7160,120
|
|
20240724,132100,80254530,7190,7190,7190,7190,0
|
|
20240724,132000,80254530,7190,7190,7190,7190,0
|
|
20240724,131900,80254530,7190,7190,7190,7190,2
|
|
20240724,131800,80240150,7190,7170,7190,7170,13
|
|
20240724,131700,80146920,7190,7190,7190,7190,0
|
|
20240724,131600,80146920,7190,7170,7190,7170,2
|
|
20240724,131500,80132560,7190,7190,7190,7190,1
|
|
20240724,131400,80125370,7170,7190,7190,7170,51
|
|
20240724,131300,79759680,7170,7190,7190,7170,149
|
|
20240724,131200,78691330,7170,7170,7170,7170,0
|
|
20240724,131100,78691330,7170,7170,7170,7170,0
|
|
20240724,131000,78691330,7170,7170,7170,7170,0
|
|
20240724,130900,78691330,7170,7170,7170,7170,0
|
|
20240724,130800,78691330,7170,7170,7170,7170,0
|
|
20240724,130700,78691330,7170,7170,7170,7170,0
|
|
20240724,130600,78691330,7170,7170,7170,7170,0
|
|
20240724,130500,78691330,7170,7170,7170,7170,0
|
|
20240724,130400,78691330,7170,7170,7170,7170,0
|
|
20240724,130300,78691330,7170,7170,7170,7170,0
|
|
20240724,130200,78691330,7170,7170,7170,7170,0
|
|
20240724,130100,78691330,7170,7170,7170,7170,0
|
|
20240724,130000,78691330,7170,7170,7170,7170,0
|
|
20240724,125900,78691330,7170,7170,7170,7170,0
|
|
20240724,125800,78691330,7170,7170,7170,7170,0
|
|
20240724,125700,78691330,7170,7170,7170,7170,110
|
|
20240724,125600,77902630,7170,7170,7170,7170,0
|
|
20240724,125500,77902630,7170,7170,7170,7170,0
|
|
20240724,125400,77902630,7170,7170,7170,7170,0
|
|
20240724,125300,77902630,7170,7170,7170,7170,0
|
|
20240724,125200,77902630,7170,7170,7170,7170,40
|
|
20240724,125100,77615830,7170,7170,7170,7170,0
|
|
20240724,125000,77615830,7170,7170,7170,7170,0
|
|
20240724,124900,77615830,7170,7170,7170,7170,0
|
|
20240724,124800,77615830,7170,7170,7170,7170,0
|
|
20240724,124700,77615830,7170,7170,7170,7170,0
|
|
20240724,124600,77615830,7170,7170,7170,7170,0
|
|
20240724,124500,77615830,7170,7170,7170,7170,0
|
|
20240724,124400,77615830,7170,7170,7170,7170,0
|
|
20240724,124300,77615830,7170,7170,7170,7170,0
|
|
20240724,124200,77615830,7170,7170,7170,7170,0
|
|
20240724,124100,77615830,7170,7170,7170,7170,0
|
|
20240724,124000,77615830,7170,7170,7170,7170,0
|
|
20240724,123900,77615830,7170,7170,7170,7170,0
|
|
20240724,123800,77615830,7170,7170,7170,7170,0
|
|
20240724,123700,77615830,7170,7170,7170,7170,0
|
|
20240724,123600,77615830,7170,7170,7170,7170,1
|
|
20240724,123500,77608660,7170,7180,7180,7170,2
|
|
20240724,123400,77594310,7200,7200,7200,7200,0
|
|
20240724,123300,77594310,7200,7190,7200,7190,55
|
|
20240724,123200,77198810,7190,7190,7190,7190,0
|
|
20240724,123100,77198810,7190,7190,7190,7190,0
|
|
20240724,123000,77198810,7190,7190,7190,7190,0
|
|
20240724,122900,77198810,7190,7190,7190,7190,0
|
|
20240724,122800,77198810,7190,7190,7190,7190,0
|
|
20240724,122700,77198810,7190,7190,7190,7190,0
|
|
20240724,122600,77198810,7190,7190,7190,7190,0
|
|
20240724,122500,77198810,7190,7190,7190,7190,0
|
|
20240724,122400,77198810,7190,7190,7190,7190,0
|
|
20240724,122300,77198810,7190,7190,7190,7190,0
|
|
20240724,122200,77198810,7190,7190,7190,7190,0
|
|
20240724,122100,77198810,7190,7190,7190,7190,9
|
|
20240724,122000,77134100,7180,7180,7180,7180,0
|
|
20240724,121900,77134100,7180,7180,7180,7180,0
|
|
20240724,121800,77134100,7180,7180,7180,7180,0
|
|
20240724,121700,77134100,7180,7180,7180,7180,140
|
|
20240724,121600,76128900,7200,7200,7200,7200,1
|
|
20240724,121500,76121700,7200,7200,7200,7200,0
|
|
20240724,121400,76121700,7200,7200,7200,7200,0
|
|
20240724,121300,76121700,7200,7200,7200,7200,1
|
|
20240724,121200,76114500,7180,7180,7180,7180,64
|
|
20240724,121100,75654980,7170,7170,7170,7170,0
|
|
20240724,121000,75654980,7170,7170,7170,7170,0
|
|
20240724,120900,75654980,7170,7170,7170,7170,3
|
|
20240724,120800,75633470,7180,7180,7180,7180,0
|
|
20240724,120700,75633470,7180,7180,7180,7180,0
|
|
20240724,120600,75633470,7180,7180,7180,7180,0
|
|
20240724,120500,75633470,7180,7180,7180,7180,0
|
|
20240724,120400,75633470,7180,7180,7180,7180,0
|
|
20240724,120300,75633470,7180,7180,7180,7180,0
|
|
20240724,120200,75633470,7180,7180,7180,7180,0
|
|
20240724,120100,75633470,7180,7180,7180,7180,0
|
|
20240724,120000,75633470,7180,7180,7180,7180,0
|
|
20240724,115900,75633470,7180,7170,7180,7170,36
|
|
20240724,115800,75375340,7170,7170,7170,7170,174
|
|
20240724,115700,74127760,7180,7180,7180,7180,0
|
|
20240724,115600,74127760,7180,7180,7180,7180,558
|
|
20240724,115500,70121320,7190,7200,7200,7190,2
|
|
20240724,115400,70106930,7180,7180,7180,7180,0
|
|
20240724,115300,70106930,7180,7180,7180,7180,0
|
|
20240724,115200,70106930,7180,7180,7180,7180,0
|
|
20240724,115100,70106930,7180,7180,7180,7180,0
|
|
20240724,115000,70106930,7180,7180,7180,7180,0
|
|
20240724,114900,70106930,7180,7180,7180,7180,0
|
|
20240724,114800,70106930,7180,7180,7180,7180,7
|
|
20240724,114700,70056670,7190,7190,7190,7190,0
|
|
20240724,114600,70056670,7190,7190,7190,7190,1
|
|
20240724,114500,70049480,7190,7190,7190,7190,0
|
|
20240724,114400,70049480,7190,7190,7190,7190,0
|
|
20240724,114300,70049480,7190,7190,7190,7190,0
|
|
20240724,114200,70049480,7190,7190,7190,7190,0
|
|
20240724,114100,70049480,7190,7190,7190,7190,0
|
|
20240724,114000,70049480,7190,7200,7200,7190,96
|
|
20240724,113900,69358740,7200,7200,7200,7200,0
|
|
20240724,113800,69358740,7200,7200,7200,7200,0
|
|
20240724,113700,69358740,7200,7200,7200,7200,0
|
|
20240724,113600,69358740,7200,7200,7200,7200,0
|
|
20240724,113500,69358740,7200,7200,7200,7200,0
|
|
20240724,113400,69358740,7200,7200,7200,7200,0
|
|
20240724,113300,69358740,7200,7200,7200,7200,0
|
|
20240724,113200,69358740,7200,7200,7200,7200,0
|
|
20240724,113100,69358740,7200,7200,7200,7200,0
|
|
20240724,113000,69358740,7200,7200,7200,7200,0
|
|
20240724,112900,69358740,7200,7200,7200,7200,0
|
|
20240724,112800,69358740,7200,7200,7200,7200,0
|
|
20240724,112700,69358740,7200,7200,7200,7200,4
|
|
20240724,112600,69329940,7200,7200,7200,7200,0
|
|
20240724,112500,69329940,7200,7200,7200,7200,0
|
|
20240724,112400,69329940,7200,7200,7200,7200,0
|
|
20240724,112300,69329940,7200,7200,7200,7200,0
|
|
20240724,112200,69329940,7200,7200,7200,7200,0
|
|
20240724,112100,69329940,7200,7200,7200,7200,0
|
|
20240724,112000,69329940,7200,7200,7200,7200,0
|
|
20240724,111900,69329940,7200,7200,7200,7200,0
|
|
20240724,111800,69329940,7200,7200,7200,7200,30
|
|
20240724,111700,69113940,7200,7200,7200,7200,1
|
|
20240724,111600,69106740,7180,7180,7180,7180,0
|
|
20240724,111500,69106740,7180,7180,7180,7180,0
|
|
20240724,111400,69106740,7180,7180,7180,7180,0
|
|
20240724,111300,69106740,7180,7180,7180,7180,0
|
|
20240724,111200,69106740,7180,7180,7180,7180,0
|
|
20240724,111100,69106740,7180,7180,7180,7180,0
|
|
20240724,111000,69106740,7180,7180,7180,7180,50
|
|
20240724,110900,68747740,7180,7180,7180,7180,0
|
|
20240724,110800,68747740,7180,7180,7180,7180,0
|
|
20240724,110700,68747740,7180,7180,7180,7180,0
|
|
20240724,110600,68747740,7180,7180,7180,7180,0
|
|
20240724,110500,68747740,7180,7180,7180,7180,0
|
|
20240724,110400,68747740,7180,7180,7180,7180,0
|
|
20240724,110300,68747740,7180,7180,7180,7180,0
|
|
20240724,110200,68747740,7180,7180,7180,7180,0
|
|
20240724,110100,68747740,7180,7180,7180,7180,0
|
|
20240724,110000,68747740,7180,7180,7180,7180,0
|
|
20240724,105900,68747740,7180,7180,7180,7180,0
|
|
20240724,105800,68747740,7180,7180,7180,7180,0
|
|
20240724,105700,68747740,7180,7180,7180,7180,0
|
|
20240724,105600,68747740,7180,7190,7190,7180,10
|
|
20240724,105500,68675880,7180,7180,7180,7180,0
|
|
20240724,105400,68675880,7180,7180,7180,7180,0
|
|
20240724,105300,68675880,7180,7180,7180,7180,0
|
|
20240724,105200,68675880,7180,7180,7180,7180,0
|
|
20240724,105100,68675880,7180,7180,7180,7180,0
|
|
20240724,105000,68675880,7180,7190,7190,7180,100
|
|
20240724,104900,67957780,7200,7200,7200,7200,0
|
|
20240724,104800,67957780,7200,7200,7200,7200,0
|
|
20240724,104700,67957780,7200,7200,7200,7200,1
|
|
20240724,104600,67950580,7180,7180,7180,7180,8
|
|
20240724,104500,67893140,7200,7200,7200,7200,4
|
|
20240724,104400,67864340,7180,7180,7180,7180,1
|
|
20240724,104300,67857160,7200,7200,7200,7200,0
|
|
20240724,104200,67857160,7200,7200,7200,7200,0
|
|
20240724,104100,67857160,7200,7200,7200,7200,0
|
|
20240724,104000,67857160,7200,7200,7200,7200,0
|
|
20240724,103900,67857160,7200,7200,7200,7200,0
|
|
20240724,103800,67857160,7200,7200,7200,7200,100
|
|
20240724,103700,67137160,7200,7200,7200,7200,0
|
|
20240724,103600,67137160,7200,7200,7200,7200,100
|
|
20240724,103500,66417160,7200,7200,7200,7200,1
|
|
20240724,103400,66409960,7200,7200,7200,7200,0
|
|
20240724,103300,66409960,7200,7200,7200,7200,0
|
|
20240724,103200,66409960,7200,7200,7200,7200,0
|
|
20240724,103100,66409960,7200,7200,7200,7200,0
|
|
20240724,103000,66409960,7200,7200,7200,7200,0
|
|
20240724,102900,66409960,7200,7200,7200,7200,0
|
|
20240724,102800,66409960,7200,7200,7200,7200,1
|
|
20240724,102700,66402760,7160,7160,7160,7160,0
|
|
20240724,102600,66402760,7160,7160,7160,7160,0
|
|
20240724,102500,66402760,7160,7160,7160,7160,0
|
|
20240724,102400,66402760,7160,7160,7160,7160,0
|
|
20240724,102300,66402760,7160,7160,7160,7160,0
|
|
20240724,102200,66402760,7160,7190,7190,7160,1317
|
|
20240724,102100,56954600,7180,7200,7200,7170,2002
|
|
20240724,102000,42570340,7240,7210,7240,7210,45
|
|
20240724,101900,42245740,7210,7210,7210,7210,303
|
|
20240724,101800,40061110,7210,7250,7250,7210,703
|
|
20240724,101700,34992300,7210,7220,7220,7210,300
|
|
20240724,101600,32827410,7250,7250,7250,7250,5
|
|
20240724,101500,32791160,7220,7220,7220,7220,0
|
|
20240724,101400,32791160,7220,7220,7220,7220,211
|
|
20240724,101300,31267740,7220,7220,7220,7220,289
|
|
20240724,101200,29181160,7220,7240,7240,7220,1000
|
|
20240724,101100,21959900,7250,7250,7250,7250,0
|
|
20240724,101000,21959900,7250,7250,7250,7250,0
|
|
20240724,100900,21959900,7250,7250,7250,7250,0
|
|
20240724,100800,21959900,7250,7250,7250,7250,0
|
|
20240724,100700,21959900,7250,7250,7250,7250,0
|
|
20240724,100600,21959900,7250,7250,7250,7230,27
|
|
20240724,100500,21764400,7250,7250,7250,7250,0
|
|
20240724,100400,21764400,7250,7250,7250,7250,0
|
|
20240724,100300,21764400,7250,7250,7250,7250,7
|
|
20240724,100200,21713650,7250,7250,7250,7250,3
|
|
20240724,100100,21691900,7250,7250,7250,7250,176
|
|
20240724,100000,20415900,7250,7250,7250,7250,0
|
|
20240724,095900,20415900,7250,7250,7250,7250,0
|
|
20240724,095800,20415900,7250,7250,7250,7250,0
|
|
20240724,095700,20415900,7250,7250,7250,7250,0
|
|
20240724,095600,20415900,7250,7250,7250,7250,0
|
|
20240724,095500,20415900,7250,7250,7250,7250,0
|
|
20240724,095400,20415900,7250,7250,7250,7250,0
|
|
20240724,095300,20415900,7250,7250,7250,7250,0
|
|
20240724,095200,20415900,7250,7250,7250,7250,1
|
|
20240724,095100,20408650,7250,7250,7250,7250,20
|
|
20240724,095000,20263650,7250,7250,7250,7250,0
|
|
20240724,094900,20263650,7250,7250,7250,7250,0
|
|
20240724,094800,20263650,7250,7250,7250,7250,264
|
|
20240724,094700,18349650,7250,7250,7250,7250,0
|
|
20240724,094600,18349650,7250,7250,7250,7250,0
|
|
20240724,094500,18349650,7250,7250,7250,7250,0
|
|
20240724,094400,18349650,7250,7250,7250,7250,0
|
|
20240724,094300,18349650,7250,7250,7250,7250,0
|
|
20240724,094200,18349650,7250,7250,7250,7250,0
|
|
20240724,094100,18349650,7250,7250,7250,7250,0
|
|
20240724,094000,18349650,7250,7250,7250,7250,0
|
|
20240724,093900,18349650,7250,7250,7250,7250,0
|
|
20240724,093800,18349650,7250,7240,7250,7240,45
|
|
20240724,093700,18023800,7220,7220,7220,7220,0
|
|
20240724,093600,18023800,7220,7220,7220,7220,0
|
|
20240724,093500,18023800,7220,7220,7220,7220,0
|
|
20240724,093400,18023800,7220,7220,7220,7220,0
|
|
20240724,093300,18023800,7220,7220,7220,7220,0
|
|
20240724,093200,18023800,7220,7220,7220,7220,9
|
|
20240724,093100,17958820,7250,7250,7250,7250,0
|
|
20240724,093000,17958820,7250,7250,7250,7250,1
|
|
20240724,092900,17951570,7220,7220,7220,7220,0
|
|
20240724,092800,17951570,7220,7220,7220,7220,0
|
|
20240724,092700,17951570,7220,7220,7220,7220,0
|
|
20240724,092600,17951570,7220,7220,7220,7220,0
|
|
20240724,092500,17951570,7220,7250,7250,7220,3
|
|
20240724,092400,17929850,7220,7230,7230,7210,1001
|
|
20240724,092300,10698730,7250,7250,7250,7250,1
|
|
20240724,092200,10691480,7230,7230,7230,7230,0
|
|
20240724,092100,10691480,7230,7230,7230,7230,0
|
|
20240724,092000,10691480,7230,7230,7230,7230,0
|
|
20240724,091900,10691480,7230,7230,7230,7230,0
|
|
20240724,091800,10691480,7230,7230,7230,7230,1
|
|
20240724,091700,10684250,7250,7250,7250,7250,30
|
|
20240724,091600,10466750,7250,7230,7250,7230,142
|
|
20240724,091500,9440070,7250,7250,7250,7250,1
|
|
20240724,091400,9432820,7230,7230,7230,7230,1
|
|
20240724,091300,9425590,7250,7250,7250,7250,0
|
|
20240724,091200,9425590,7250,7250,7250,7250,0
|
|
20240724,091100,9425590,7250,7250,7250,7250,0
|
|
20240724,091000,9425590,7250,7250,7250,7250,150
|
|
20240724,090900,8338090,7210,7210,7260,7210,138
|
|
20240724,090800,7341950,7210,7210,7210,7210,1
|
|
20240724,090700,7334740,7260,7260,7260,7260,0
|
|
20240724,090600,7334740,7260,7260,7260,7260,0
|
|
20240724,090500,7334740,7260,7260,7260,7260,0
|
|
20240724,090400,7334740,7260,7260,7260,7260,10
|
|
20240724,090300,7262140,7270,7270,7270,7270,5
|
|
20240724,090200,7225790,7200,7240,7240,7200,50
|
|
20240724,090100,6865750,7250,7250,7250,7250,0
|
|
20240724,090000,6865750,7250,7250,7250,7250,927
|