650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194700,130238310,10700,10700,10700,10700,814
|
|
20240724,194600,130238310,10700,10700,10700,10700,0
|
|
20240724,194500,130238310,10700,10700,10700,10700,0
|
|
20240724,194400,130238310,10700,10700,10700,10700,0
|
|
20240724,194300,130238310,10700,10700,10700,10700,0
|
|
20240724,194200,130238310,10700,10700,10700,10700,0
|
|
20240724,194100,130238310,10700,10700,10700,10700,0
|
|
20240724,194000,130238310,10700,10700,10700,10700,0
|
|
20240724,193900,130238310,10700,10700,10700,10700,0
|
|
20240724,193800,130238310,10700,10700,10700,10700,0
|
|
20240724,193700,130238310,10700,10700,10700,10700,0
|
|
20240724,193600,130238310,10700,10700,10700,10700,0
|
|
20240724,193500,130238310,10700,10700,10700,10700,0
|
|
20240724,193400,130238310,10700,10700,10700,10700,0
|
|
20240724,193300,130238310,10700,10700,10700,10700,0
|
|
20240724,193200,130238310,10700,10700,10700,10700,0
|
|
20240724,193100,130238310,10700,10700,10700,10700,0
|
|
20240724,193000,130238310,10700,10700,10700,10700,0
|
|
20240724,192900,130238310,10700,10700,10700,10700,0
|
|
20240724,192800,130238310,10700,10700,10700,10700,0
|
|
20240724,192700,130238310,10700,10700,10700,10700,0
|
|
20240724,192600,130238310,10700,10700,10700,10700,0
|
|
20240724,192500,130238310,10700,10700,10700,10700,0
|
|
20240724,192400,130238310,10700,10700,10700,10700,0
|
|
20240724,192300,130238310,10700,10700,10700,10700,0
|
|
20240724,192200,130238310,10700,10700,10700,10700,0
|
|
20240724,192100,130238310,10700,10700,10700,10700,0
|
|
20240724,192000,130238310,10700,10700,10700,10700,0
|
|
20240724,191900,130238310,10700,10700,10700,10700,0
|
|
20240724,191800,130238310,10700,10700,10700,10700,0
|
|
20240724,191700,130238310,10700,10700,10700,10700,814
|
|
20240724,191600,130238310,10700,10700,10700,10700,0
|
|
20240724,191500,130238310,10700,10700,10700,10700,0
|
|
20240724,191400,130238310,10700,10700,10700,10700,0
|
|
20240724,191300,130238310,10700,10700,10700,10700,0
|
|
20240724,191200,130238310,10700,10700,10700,10700,0
|
|
20240724,191100,130238310,10700,10700,10700,10700,0
|
|
20240724,191000,130238310,10700,10700,10700,10700,0
|
|
20240724,190900,130238310,10700,10700,10700,10700,0
|
|
20240724,190800,130238310,10700,10700,10700,10700,0
|
|
20240724,190700,130238310,10700,10700,10700,10700,0
|
|
20240724,190600,130238310,10700,10700,10700,10700,0
|
|
20240724,190500,130238310,10700,10700,10700,10700,0
|
|
20240724,190400,130238310,10700,10700,10700,10700,0
|
|
20240724,190300,130238310,10700,10700,10700,10700,0
|
|
20240724,190200,130238310,10700,10700,10700,10700,0
|
|
20240724,190100,130238310,10700,10700,10700,10700,0
|
|
20240724,190000,130238310,10700,10700,10700,10700,0
|
|
20240724,185900,130238310,10700,10700,10700,10700,0
|
|
20240724,185800,130238310,10700,10700,10700,10700,0
|
|
20240724,185700,130238310,10700,10700,10700,10700,0
|
|
20240724,185600,130238310,10700,10700,10700,10700,0
|
|
20240724,185500,130238310,10700,10700,10700,10700,0
|
|
20240724,185400,130238310,10700,10700,10700,10700,0
|
|
20240724,185300,130238310,10700,10700,10700,10700,0
|
|
20240724,185200,130238310,10700,10700,10700,10700,0
|
|
20240724,185100,130238310,10700,10700,10700,10700,0
|
|
20240724,185000,130238310,10700,10700,10700,10700,0
|
|
20240724,184900,130238310,10700,10700,10700,10700,0
|
|
20240724,184800,130238310,10700,10700,10700,10700,0
|
|
20240724,184700,130238310,10700,10700,10700,10700,814
|
|
20240724,184600,130238310,10700,10700,10700,10700,0
|
|
20240724,184500,130238310,10700,10700,10700,10700,0
|
|
20240724,184400,130238310,10700,10700,10700,10700,0
|
|
20240724,184300,130238310,10700,10700,10700,10700,0
|
|
20240724,184200,130238310,10700,10700,10700,10700,0
|
|
20240724,184100,130238310,10700,10700,10700,10700,0
|
|
20240724,184000,130238310,10700,10700,10700,10700,0
|
|
20240724,183900,130238310,10700,10700,10700,10700,0
|
|
20240724,183800,130238310,10700,10700,10700,10700,0
|
|
20240724,183700,130238310,10700,10700,10700,10700,0
|
|
20240724,183600,130238310,10700,10700,10700,10700,0
|
|
20240724,183500,130238310,10700,10700,10700,10700,0
|
|
20240724,183400,130238310,10700,10700,10700,10700,0
|
|
20240724,183300,130238310,10700,10700,10700,10700,0
|
|
20240724,183200,130238310,10700,10700,10700,10700,0
|
|
20240724,183100,130238310,10700,10700,10700,10700,0
|
|
20240724,183000,130238310,10700,10700,10700,10700,0
|
|
20240724,182900,130238310,10700,10700,10700,10700,0
|
|
20240724,182800,130238310,10700,10700,10700,10700,0
|
|
20240724,182700,130238310,10700,10700,10700,10700,0
|
|
20240724,182600,130238310,10700,10700,10700,10700,0
|
|
20240724,182500,130238310,10700,10700,10700,10700,0
|
|
20240724,182400,130238310,10700,10700,10700,10700,0
|
|
20240724,182300,130238310,10700,10700,10700,10700,0
|
|
20240724,182200,130238310,10700,10700,10700,10700,0
|
|
20240724,182100,130238310,10700,10700,10700,10700,0
|
|
20240724,182000,130238310,10700,10700,10700,10700,0
|
|
20240724,181900,130238310,10700,10700,10700,10700,0
|
|
20240724,181800,130238310,10700,10700,10700,10700,0
|
|
20240724,181700,130238310,10700,10700,10700,10700,814
|
|
20240724,181600,130238310,10700,10700,10700,10700,0
|
|
20240724,181500,130238310,10700,10700,10700,10700,0
|
|
20240724,181400,130238310,10700,10700,10700,10700,0
|
|
20240724,181300,130238310,10700,10700,10700,10700,0
|
|
20240724,181200,130238310,10700,10700,10700,10700,0
|
|
20240724,181100,130238310,10700,10700,10700,10700,0
|
|
20240724,181000,130238310,10700,10700,10700,10700,0
|
|
20240724,180900,130238310,10700,10700,10700,10700,0
|
|
20240724,180800,130238310,10700,10700,10700,10700,0
|
|
20240724,180700,130238310,10700,10700,10700,10700,0
|
|
20240724,180600,130238310,10700,10700,10700,10700,0
|
|
20240724,180500,130238310,10700,10700,10700,10700,0
|
|
20240724,180400,130238310,10700,10700,10700,10700,0
|
|
20240724,180300,130238310,10700,10700,10700,10700,0
|
|
20240724,180200,130238310,10700,10700,10700,10700,0
|
|
20240724,180100,130238310,10700,10700,10700,10700,0
|
|
20240724,180000,130238310,10700,10700,10700,10700,0
|
|
20240724,175900,130238310,10700,10700,10700,10700,0
|
|
20240724,175800,130238310,10700,10700,10700,10700,0
|
|
20240724,175700,130238310,10700,10700,10700,10700,0
|
|
20240724,175600,130238310,10700,10700,10700,10700,0
|
|
20240724,175500,130238310,10700,10700,10700,10700,0
|
|
20240724,175400,130238310,10700,10700,10700,10700,0
|
|
20240724,175300,130238310,10700,10700,10700,10700,0
|
|
20240724,175200,130238310,10700,10700,10700,10700,0
|
|
20240724,175100,130238310,10700,10700,10700,10700,0
|
|
20240724,175000,130238310,10700,10700,10700,10700,0
|
|
20240724,174900,130238310,10700,10700,10700,10700,0
|
|
20240724,174800,130238310,10700,10700,10700,10700,0
|
|
20240724,174700,130238310,10700,10700,10700,10700,814
|
|
20240724,174600,130238310,10700,10700,10700,10700,0
|
|
20240724,174500,130238310,10700,10700,10700,10700,0
|
|
20240724,174400,130238310,10700,10700,10700,10700,0
|
|
20240724,174300,130238310,10700,10700,10700,10700,0
|
|
20240724,174200,130238310,10700,10700,10700,10700,0
|
|
20240724,174100,130238310,10700,10700,10700,10700,0
|
|
20240724,174000,130238310,10700,10700,10700,10700,0
|
|
20240724,173900,130238310,10700,10700,10700,10700,0
|
|
20240724,173800,130238310,10700,10700,10700,10700,0
|
|
20240724,173700,130238310,10700,10700,10700,10700,0
|
|
20240724,173600,130238310,10700,10700,10700,10700,0
|
|
20240724,173500,130238310,10700,10700,10700,10700,0
|
|
20240724,173400,130238310,10700,10700,10700,10700,0
|
|
20240724,173300,130238310,10700,10700,10700,10700,0
|
|
20240724,173200,130238310,10700,10700,10700,10700,0
|
|
20240724,173100,130238310,10700,10700,10700,10700,0
|
|
20240724,173000,130238310,10700,10700,10700,10700,0
|
|
20240724,172900,130238310,10700,10700,10700,10700,0
|
|
20240724,172800,130238310,10700,10700,10700,10700,0
|
|
20240724,172700,130238310,10700,10700,10700,10700,0
|
|
20240724,172600,130238310,10700,10700,10700,10700,0
|
|
20240724,172500,130238310,10700,10700,10700,10700,0
|
|
20240724,172400,130238310,10700,10700,10700,10700,0
|
|
20240724,172300,130238310,10700,10700,10700,10700,0
|
|
20240724,172200,130238310,10700,10700,10700,10700,0
|
|
20240724,172100,130238310,10700,10700,10700,10700,0
|
|
20240724,172000,130238310,10700,10700,10700,10700,0
|
|
20240724,171900,130238310,10700,10700,10700,10700,0
|
|
20240724,171800,130238310,10700,10700,10700,10700,0
|
|
20240724,171700,130238310,10700,10700,10700,10700,814
|
|
20240724,171600,130238310,10700,10700,10700,10700,0
|
|
20240724,171500,130238310,10700,10700,10700,10700,0
|
|
20240724,171400,130238310,10700,10700,10700,10700,0
|
|
20240724,171300,130238310,10700,10700,10700,10700,0
|
|
20240724,171200,130238310,10700,10700,10700,10700,0
|
|
20240724,171100,130238310,10700,10700,10700,10700,0
|
|
20240724,171000,130238310,10700,10700,10700,10700,0
|
|
20240724,170900,130238310,10700,10700,10700,10700,0
|
|
20240724,170800,130238310,10700,10700,10700,10700,0
|
|
20240724,170700,130238310,10700,10700,10700,10700,0
|
|
20240724,170600,130238310,10700,10700,10700,10700,0
|
|
20240724,170500,130238310,10700,10700,10700,10700,0
|
|
20240724,170400,130238310,10700,10700,10700,10700,0
|
|
20240724,170300,130238310,10700,10700,10700,10700,0
|
|
20240724,170200,130238310,10700,10700,10700,10700,0
|
|
20240724,170100,130238310,10700,10700,10700,10700,0
|
|
20240724,170000,130238310,10700,10700,10700,10700,0
|
|
20240724,165900,130238310,10700,10700,10700,10700,0
|
|
20240724,165800,130238310,10700,10700,10700,10700,0
|
|
20240724,165700,130238310,10700,10700,10700,10700,0
|
|
20240724,165600,130238310,10700,10700,10700,10700,0
|
|
20240724,165500,130238310,10700,10700,10700,10700,0
|
|
20240724,165400,130238310,10700,10700,10700,10700,0
|
|
20240724,165300,130238310,10700,10700,10700,10700,0
|
|
20240724,165200,130238310,10700,10700,10700,10700,0
|
|
20240724,165100,130238310,10700,10700,10700,10700,0
|
|
20240724,165000,130238310,10700,10700,10700,10700,0
|
|
20240724,164900,130238310,10700,10700,10700,10700,0
|
|
20240724,164800,130238310,10700,10700,10700,10700,0
|
|
20240724,164700,130238310,10700,10700,10700,10700,814
|
|
20240724,164600,130238310,10700,10700,10700,10700,0
|
|
20240724,164500,130238310,10700,10700,10700,10700,0
|
|
20240724,164400,130238310,10700,10700,10700,10700,0
|
|
20240724,164300,130238310,10700,10700,10700,10700,0
|
|
20240724,164200,130238310,10700,10700,10700,10700,0
|
|
20240724,164100,130238310,10700,10700,10700,10700,0
|
|
20240724,164000,130238310,10700,10700,10700,10700,0
|
|
20240724,163900,130238310,10700,10700,10700,10700,0
|
|
20240724,163800,130238310,10700,10700,10700,10700,0
|
|
20240724,163700,130238310,10700,10700,10700,10700,0
|
|
20240724,163600,130238310,10700,10700,10700,10700,0
|
|
20240724,163500,130238310,10700,10700,10700,10700,0
|
|
20240724,163400,130238310,10700,10700,10700,10700,0
|
|
20240724,163300,130238310,10700,10700,10700,10700,0
|
|
20240724,163200,130238310,10700,10700,10700,10700,0
|
|
20240724,163100,130238310,10700,10700,10700,10700,0
|
|
20240724,163000,130238310,10700,10700,10700,10700,0
|
|
20240724,162900,130238310,10700,10700,10700,10700,0
|
|
20240724,162800,130238310,10700,10700,10700,10700,0
|
|
20240724,162700,130238310,10700,10700,10700,10700,0
|
|
20240724,162600,130238310,10700,10700,10700,10700,0
|
|
20240724,162500,130238310,10700,10700,10700,10700,0
|
|
20240724,162400,130238310,10700,10700,10700,10700,0
|
|
20240724,162300,130238310,10700,10700,10700,10700,0
|
|
20240724,162200,130238310,10700,10700,10700,10700,0
|
|
20240724,162100,130238310,10700,10700,10700,10700,0
|
|
20240724,162000,130238310,10700,10700,10700,10700,0
|
|
20240724,161900,130238310,10700,10700,10700,10700,0
|
|
20240724,161800,130238310,10700,10700,10700,10700,0
|
|
20240724,161700,130238310,10700,10700,10700,10700,814
|
|
20240724,161600,130238310,10700,10700,10700,10700,0
|
|
20240724,161500,130238310,10700,10700,10700,10700,0
|
|
20240724,161400,130238310,10700,10700,10700,10700,0
|
|
20240724,161300,130238310,10700,10700,10700,10700,0
|
|
20240724,161200,130238310,10700,10700,10700,10700,0
|
|
20240724,161100,130238310,10700,10700,10700,10700,0
|
|
20240724,161000,130238310,10700,10700,10700,10700,0
|
|
20240724,160900,130238310,10700,10700,10700,10700,0
|
|
20240724,160800,130238310,10700,10700,10700,10700,0
|
|
20240724,160700,130238310,10700,10700,10700,10700,0
|
|
20240724,160600,130238310,10700,10700,10700,10700,0
|
|
20240724,160500,130238310,10700,10700,10700,10700,0
|
|
20240724,160400,130238310,10700,10700,10700,10700,0
|
|
20240724,160300,130238310,10700,10700,10700,10700,0
|
|
20240724,160200,130238310,10700,10700,10700,10700,0
|
|
20240724,160100,130238310,10700,10700,10700,10700,0
|
|
20240724,160000,130238310,10700,10700,10700,10700,0
|
|
20240724,155900,130238310,10700,10700,10700,10700,0
|
|
20240724,155800,130238310,10700,10700,10700,10700,0
|
|
20240724,155700,130238310,10700,10700,10700,10700,0
|
|
20240724,155600,130238310,10700,10700,10700,10700,0
|
|
20240724,155500,130238310,10700,10700,10700,10700,0
|
|
20240724,155400,130238310,10700,10700,10700,10700,0
|
|
20240724,155300,130238310,10700,10700,10700,10700,0
|
|
20240724,155200,130238310,10700,10700,10700,10700,0
|
|
20240724,155100,130238310,10700,10700,10700,10700,0
|
|
20240724,155000,130238310,10700,10700,10700,10700,0
|
|
20240724,154900,130238310,10700,10700,10700,10700,0
|
|
20240724,154800,130238310,10700,10700,10700,10700,0
|
|
20240724,154700,130238310,10700,10700,10700,10700,814
|
|
20240724,154600,130238310,10700,10700,10700,10700,0
|
|
20240724,154500,130238310,10700,10700,10700,10700,0
|
|
20240724,154400,130238310,10700,10700,10700,10700,0
|
|
20240724,154300,130238310,10700,10700,10700,10700,0
|
|
20240724,154200,130238310,10700,10700,10700,10700,0
|
|
20240724,154100,130238310,10700,10700,10700,10700,0
|
|
20240724,154000,130238310,10700,10700,10700,10700,0
|
|
20240724,153900,130238310,10700,10700,10700,10700,0
|
|
20240724,153800,130238310,10700,10700,10700,10700,0
|
|
20240724,153700,130238310,10700,10700,10700,10700,0
|
|
20240724,153600,130238310,10700,10700,10700,10700,0
|
|
20240724,153500,130238310,10700,10700,10700,10700,0
|
|
20240724,153400,130238310,10700,10700,10700,10700,0
|
|
20240724,153300,130238310,10700,10700,10700,10700,0
|
|
20240724,153200,130238310,10700,10700,10700,10700,0
|
|
20240724,153100,130238310,10700,10700,10700,10700,0
|
|
20240724,153000,130238310,10700,10700,10700,10700,814
|
|
20240724,152900,121528510,10710,10710,10710,10710,0
|
|
20240724,152800,121528510,10710,10710,10710,10710,0
|
|
20240724,152700,121528510,10710,10710,10710,10710,0
|
|
20240724,152600,121528510,10710,10710,10710,10710,0
|
|
20240724,152500,121528510,10710,10710,10710,10710,0
|
|
20240724,152400,121528510,10710,10710,10710,10710,0
|
|
20240724,152300,121528510,10710,10710,10710,10710,0
|
|
20240724,152200,121528510,10710,10710,10710,10710,0
|
|
20240724,152100,121528510,10710,10710,10710,10710,0
|
|
20240724,152000,121528510,10710,10710,10710,10710,0
|
|
20240724,151900,121528510,10710,10690,10710,10690,300
|
|
20240724,151800,118319060,10690,10690,10690,10690,0
|
|
20240724,151700,118319060,10690,10690,10690,10690,1
|
|
20240724,151600,118308370,10680,10680,10680,10680,0
|
|
20240724,151500,118308370,10680,10680,10680,10680,0
|
|
20240724,151400,118308370,10680,10680,10680,10680,0
|
|
20240724,151300,118308370,10680,10680,10680,10680,0
|
|
20240724,151200,118308370,10680,10680,10680,10680,396
|
|
20240724,151100,114079090,10680,10680,10680,10670,11
|
|
20240724,151000,113961660,10680,10680,10690,10670,901
|
|
20240724,150900,104347220,10680,10680,10690,10680,183
|
|
20240724,150800,102392730,10680,10680,10680,10680,0
|
|
20240724,150700,102392730,10680,10680,10680,10680,0
|
|
20240724,150600,102392730,10680,10680,10680,10680,0
|
|
20240724,150500,102392730,10680,10700,10700,10680,278
|
|
20240724,150400,99422670,10700,10700,10700,10700,0
|
|
20240724,150300,99422670,10700,10700,10700,10700,0
|
|
20240724,150200,99422670,10700,10700,10700,10700,0
|
|
20240724,150100,99422670,10700,10700,10700,10700,0
|
|
20240724,150000,99422670,10700,10700,10700,10700,1
|
|
20240724,145900,99411970,10700,10700,10700,10700,1
|
|
20240724,145800,99401270,10710,10700,10710,10700,51
|
|
20240724,145700,98855560,10700,10700,10700,10700,1
|
|
20240724,145600,98844860,10700,10700,10700,10700,0
|
|
20240724,145500,98844860,10700,10700,10700,10700,0
|
|
20240724,145400,98844860,10700,10700,10700,10700,0
|
|
20240724,145300,98844860,10700,10700,10700,10700,0
|
|
20240724,145200,98844860,10700,10700,10700,10700,0
|
|
20240724,145100,98844860,10700,10700,10700,10700,0
|
|
20240724,145000,98844860,10700,10700,10700,10700,0
|
|
20240724,144900,98844860,10700,10700,10700,10700,0
|
|
20240724,144800,98844860,10700,10700,10700,10700,0
|
|
20240724,144700,98844860,10700,10700,10710,10700,6
|
|
20240724,144600,98780650,10710,10710,10710,10710,0
|
|
20240724,144500,98780650,10710,10710,10710,10710,0
|
|
20240724,144400,98780650,10710,10710,10710,10710,10
|
|
20240724,144300,98673550,10710,10710,10710,10710,0
|
|
20240724,144200,98673550,10710,10710,10710,10710,0
|
|
20240724,144100,98673550,10710,10710,10710,10710,0
|
|
20240724,144000,98673550,10710,10710,10710,10710,0
|
|
20240724,143900,98673550,10710,10700,10710,10700,5
|
|
20240724,143800,98620010,10710,10710,10710,10710,0
|
|
20240724,143700,98620010,10710,10680,10710,10680,139
|
|
20240724,143600,97135380,10680,10680,10680,10680,8
|
|
20240724,143500,97049940,10680,10680,10680,10680,6
|
|
20240724,143400,96985860,10680,10680,10680,10680,0
|
|
20240724,143300,96985860,10680,10680,10680,10680,1
|
|
20240724,143200,96975180,10690,10690,10690,10690,0
|
|
20240724,143100,96975180,10690,10690,10690,10690,0
|
|
20240724,143000,96975180,10690,10690,10690,10690,0
|
|
20240724,142900,96975180,10690,10690,10690,10690,0
|
|
20240724,142800,96975180,10690,10680,10690,10680,10
|
|
20240724,142700,96868290,10670,10670,10670,10670,0
|
|
20240724,142600,96868290,10670,10670,10670,10670,4
|
|
20240724,142500,96825610,10690,10680,10700,10680,9
|
|
20240724,142400,96729400,10680,10680,10680,10680,0
|
|
20240724,142300,96729400,10680,10680,10680,10680,0
|
|
20240724,142200,96729400,10680,10680,10680,10680,0
|
|
20240724,142100,96729400,10680,10680,10680,10680,0
|
|
20240724,142000,96729400,10680,10680,10680,10680,0
|
|
20240724,141900,96729400,10680,10680,10680,10680,0
|
|
20240724,141800,96729400,10680,10680,10680,10680,0
|
|
20240724,141700,96729400,10680,10680,10680,10680,0
|
|
20240724,141600,96729400,10680,10680,10680,10680,3
|
|
20240724,141500,96697360,10670,10670,10670,10670,0
|
|
20240724,141400,96697360,10670,10670,10670,10670,0
|
|
20240724,141300,96697360,10670,10670,10670,10670,0
|
|
20240724,141200,96697360,10670,10670,10670,10670,0
|
|
20240724,141100,96697360,10670,10670,10670,10670,0
|
|
20240724,141000,96697360,10670,10680,10710,10670,1879
|
|
20240724,140900,76615870,10670,10670,10670,10670,0
|
|
20240724,140800,76615870,10670,10680,10680,10670,300
|
|
20240724,140700,73413300,10680,10680,10680,10680,0
|
|
20240724,140600,73413300,10680,10680,10680,10680,10
|
|
20240724,140500,73306500,10680,10680,10680,10680,0
|
|
20240724,140400,73306500,10680,10680,10680,10680,0
|
|
20240724,140300,73306500,10680,10680,10680,10680,0
|
|
20240724,140200,73306500,10680,10680,10680,10680,0
|
|
20240724,140100,73306500,10680,10680,10680,10680,0
|
|
20240724,140000,73306500,10680,10670,10680,10670,429
|
|
20240724,135900,68725080,10670,10670,10670,10670,1
|
|
20240724,135800,68714410,10670,10670,10670,10670,0
|
|
20240724,135700,68714410,10670,10670,10670,10670,0
|
|
20240724,135600,68714410,10670,10670,10670,10670,0
|
|
20240724,135500,68714410,10670,10670,10670,10670,252
|
|
20240724,135400,66025570,10670,10670,10670,10670,90
|
|
20240724,135300,65065270,10670,10680,10680,10670,5
|
|
20240724,135200,65011890,10680,10680,10680,10680,0
|
|
20240724,135100,65011890,10680,10680,10680,10680,20
|
|
20240724,135000,64798290,10670,10670,10670,10670,1
|
|
20240724,134900,64787620,10670,10670,10670,10670,0
|
|
20240724,134800,64787620,10670,10670,10670,10670,0
|
|
20240724,134700,64787620,10670,10670,10670,10670,0
|
|
20240724,134600,64787620,10670,10670,10670,10670,0
|
|
20240724,134500,64787620,10670,10670,10670,10670,35
|
|
20240724,134400,64414170,10680,10680,10680,10680,0
|
|
20240724,134300,64414170,10680,10680,10680,10680,0
|
|
20240724,134200,64414170,10680,10680,10680,10680,0
|
|
20240724,134100,64414170,10680,10680,10680,10680,100
|
|
20240724,134000,63346170,10680,10680,10680,10680,0
|
|
20240724,133900,63346170,10680,10680,10680,10680,0
|
|
20240724,133800,63346170,10680,10680,10680,10680,0
|
|
20240724,133700,63346170,10680,10680,10680,10680,50
|
|
20240724,133600,62812170,10680,10680,10680,10680,0
|
|
20240724,133500,62812170,10680,10680,10680,10680,8
|
|
20240724,133400,62726730,10670,10670,10670,10670,0
|
|
20240724,133300,62726730,10670,10670,10670,10670,0
|
|
20240724,133200,62726730,10670,10670,10670,10670,0
|
|
20240724,133100,62726730,10670,10670,10670,10670,0
|
|
20240724,133000,62726730,10670,10670,10670,10670,0
|
|
20240724,132900,62726730,10670,10670,10670,10670,0
|
|
20240724,132800,62726730,10670,10670,10670,10670,0
|
|
20240724,132700,62726730,10670,10670,10670,10670,0
|
|
20240724,132600,62726730,10670,10670,10670,10670,0
|
|
20240724,132500,62726730,10670,10670,10670,10670,100
|
|
20240724,132400,61659730,10670,10670,10670,10670,0
|
|
20240724,132300,61659730,10670,10670,10670,10670,0
|
|
20240724,132200,61659730,10670,10670,10670,10670,0
|
|
20240724,132100,61659730,10670,10670,10670,10670,0
|
|
20240724,132000,61659730,10670,10670,10670,10670,42
|
|
20240724,131900,61211590,10670,10670,10670,10670,0
|
|
20240724,131800,61211590,10670,10670,10670,10670,0
|
|
20240724,131700,61211590,10670,10670,10670,10670,0
|
|
20240724,131600,61211590,10670,10670,10670,10670,0
|
|
20240724,131500,61211590,10670,10670,10670,10670,0
|
|
20240724,131400,61211590,10670,10670,10670,10670,0
|
|
20240724,131300,61211590,10670,10670,10670,10670,0
|
|
20240724,131200,61211590,10670,10670,10670,10670,94
|
|
20240724,131100,60208610,10670,10670,10670,10670,176
|
|
20240724,131000,58330690,10670,10670,10670,10670,124
|
|
20240724,130900,57007610,10680,10680,10680,10680,0
|
|
20240724,130800,57007610,10680,10680,10680,10680,0
|
|
20240724,130700,57007610,10680,10680,10680,10680,3
|
|
20240724,130600,56975570,10680,10680,10680,10680,0
|
|
20240724,130500,56975570,10680,10680,10680,10680,8
|
|
20240724,130400,56890130,10680,10680,10680,10680,0
|
|
20240724,130300,56890130,10680,10680,10680,10680,0
|
|
20240724,130200,56890130,10680,10680,10680,10680,0
|
|
20240724,130100,56890130,10680,10680,10680,10680,0
|
|
20240724,130000,56890130,10680,10680,10680,10680,6
|
|
20240724,125900,56826050,10680,10680,10680,10680,0
|
|
20240724,125800,56826050,10680,10680,10680,10680,0
|
|
20240724,125700,56826050,10680,10680,10680,10680,0
|
|
20240724,125600,56826050,10680,10680,10680,10680,0
|
|
20240724,125500,56826050,10680,10680,10680,10680,0
|
|
20240724,125400,56826050,10680,10680,10680,10680,0
|
|
20240724,125300,56826050,10680,10680,10680,10680,0
|
|
20240724,125200,56826050,10680,10680,10680,10680,0
|
|
20240724,125100,56826050,10680,10680,10680,10680,70
|
|
20240724,125000,56078450,10680,10680,10680,10680,40
|
|
20240724,124900,55651250,10670,10670,10670,10670,0
|
|
20240724,124800,55651250,10670,10670,10670,10670,0
|
|
20240724,124700,55651250,10670,10670,10670,10670,0
|
|
20240724,124600,55651250,10670,10670,10670,10670,200
|
|
20240724,124500,53517250,10670,10670,10670,10670,0
|
|
20240724,124400,53517250,10670,10670,10670,10670,0
|
|
20240724,124300,53517250,10670,10670,10670,10670,0
|
|
20240724,124200,53517250,10670,10670,10670,10670,5
|
|
20240724,124100,53463900,10680,10680,10680,10680,0
|
|
20240724,124000,53463900,10680,10680,10680,10680,0
|
|
20240724,123900,53463900,10680,10680,10680,10680,0
|
|
20240724,123800,53463900,10680,10680,10680,10680,0
|
|
20240724,123700,53463900,10680,10680,10680,10680,0
|
|
20240724,123600,53463900,10680,10680,10680,10680,0
|
|
20240724,123500,53463900,10680,10680,10680,10680,0
|
|
20240724,123400,53463900,10680,10680,10680,10680,0
|
|
20240724,123300,53463900,10680,10680,10680,10680,28
|
|
20240724,123200,53164860,10680,10680,10680,10680,0
|
|
20240724,123100,53164860,10680,10680,10680,10680,0
|
|
20240724,123000,53164860,10680,10680,10680,10680,0
|
|
20240724,122900,53164860,10680,10680,10680,10680,0
|
|
20240724,122800,53164860,10680,10680,10680,10680,5
|
|
20240724,122700,53111460,10680,10680,10680,10680,0
|
|
20240724,122600,53111460,10680,10680,10680,10680,59
|
|
20240724,122500,52481340,10680,10680,10680,10680,0
|
|
20240724,122400,52481340,10680,10680,10680,10680,0
|
|
20240724,122300,52481340,10680,10680,10680,10680,0
|
|
20240724,122200,52481340,10680,10680,10680,10680,0
|
|
20240724,122100,52481340,10680,10680,10680,10680,0
|
|
20240724,122000,52481340,10680,10680,10680,10680,0
|
|
20240724,121900,52481340,10680,10680,10680,10680,50
|
|
20240724,121800,51947340,10710,10710,10710,10710,0
|
|
20240724,121700,51947340,10710,10710,10710,10710,0
|
|
20240724,121600,51947340,10710,10710,10710,10710,0
|
|
20240724,121500,51947340,10710,10710,10710,10710,0
|
|
20240724,121400,51947340,10710,10710,10710,10710,0
|
|
20240724,121300,51947340,10710,10700,10720,10700,104
|
|
20240724,121200,50832490,10720,10720,10720,10720,0
|
|
20240724,121100,50832490,10720,10720,10720,10720,0
|
|
20240724,121000,50832490,10720,10720,10720,10720,0
|
|
20240724,120900,50832490,10720,10720,10720,10720,0
|
|
20240724,120800,50832490,10720,10720,10720,10720,0
|
|
20240724,120700,50832490,10720,10720,10720,10720,0
|
|
20240724,120600,50832490,10720,10720,10720,10720,0
|
|
20240724,120500,50832490,10720,10720,10720,10720,0
|
|
20240724,120400,50832490,10720,10720,10720,10720,0
|
|
20240724,120300,50832490,10720,10720,10720,10720,0
|
|
20240724,120200,50832490,10720,10720,10720,10720,0
|
|
20240724,120100,50832490,10720,10710,10730,10700,13
|
|
20240724,120000,50693060,10730,10730,10730,10730,0
|
|
20240724,115900,50693060,10730,10730,10730,10730,0
|
|
20240724,115800,50693060,10730,10730,10730,10730,0
|
|
20240724,115700,50693060,10730,10730,10730,10730,0
|
|
20240724,115600,50693060,10730,10730,10730,10730,0
|
|
20240724,115500,50693060,10730,10710,10730,10700,4
|
|
20240724,115400,50650200,10730,10730,10730,10710,3
|
|
20240724,115300,50618030,10700,10690,10730,10690,70
|
|
20240724,115200,49867250,10690,10690,10690,10690,2
|
|
20240724,115100,49845870,10710,10710,10710,10710,0
|
|
20240724,115000,49845870,10710,10710,10710,10710,0
|
|
20240724,114900,49845870,10710,10690,10720,10680,8
|
|
20240724,114800,49760310,10690,10680,10690,10680,3
|
|
20240724,114700,49728250,10690,10680,10690,10680,2
|
|
20240724,114600,49706880,10690,10690,10690,10690,0
|
|
20240724,114500,49706880,10690,10680,10690,10680,2
|
|
20240724,114400,49685510,10690,10690,10690,10690,0
|
|
20240724,114300,49685510,10690,10680,10690,10680,2
|
|
20240724,114200,49664140,10670,10670,10670,10670,0
|
|
20240724,114100,49664140,10670,10670,10670,10670,0
|
|
20240724,114000,49664140,10670,10670,10670,10670,0
|
|
20240724,113900,49664140,10670,10680,10680,10670,121
|
|
20240724,113800,48373020,10700,10700,10700,10700,0
|
|
20240724,113700,48373020,10700,10700,10700,10700,0
|
|
20240724,113600,48373020,10700,10700,10700,10700,0
|
|
20240724,113500,48373020,10700,10690,10700,10690,10
|
|
20240724,113400,48266070,10690,10690,10690,10690,5
|
|
20240724,113300,48212620,10690,10690,10690,10690,0
|
|
20240724,113200,48212620,10690,10690,10690,10690,0
|
|
20240724,113100,48212620,10690,10690,10690,10690,0
|
|
20240724,113000,48212620,10690,10690,10690,10690,0
|
|
20240724,112900,48212620,10690,10690,10690,10690,0
|
|
20240724,112800,48212620,10690,10690,10690,10690,0
|
|
20240724,112700,48212620,10690,10690,10690,10690,0
|
|
20240724,112600,48212620,10690,10690,10690,10690,0
|
|
20240724,112500,48212620,10690,10680,10720,10680,101
|
|
20240724,112400,47132780,10690,10690,10690,10690,0
|
|
20240724,112300,47132780,10690,10690,10690,10690,0
|
|
20240724,112200,47132780,10690,10690,10690,10690,0
|
|
20240724,112100,47132780,10690,10690,10690,10670,5
|
|
20240724,112000,47079370,10670,10670,10690,10670,11
|
|
20240724,111900,46961900,10680,10690,10690,10670,11
|
|
20240724,111800,46844410,10680,10680,10680,10680,1
|
|
20240724,111700,46833730,10680,10680,10680,10680,0
|
|
20240724,111600,46833730,10680,10670,10680,10670,482
|
|
20240724,111500,41690780,10680,10680,10680,10680,0
|
|
20240724,111400,41690780,10680,10680,10680,10680,5
|
|
20240724,111300,41637380,10670,10670,10670,10670,0
|
|
20240724,111200,41637380,10670,10670,10670,10670,0
|
|
20240724,111100,41637380,10670,10670,10670,10670,0
|
|
20240724,111000,41637380,10670,10670,10670,10670,0
|
|
20240724,110900,41637380,10670,10670,10670,10670,0
|
|
20240724,110800,41637380,10670,10670,10670,10670,0
|
|
20240724,110700,41637380,10670,10670,10670,10670,0
|
|
20240724,110600,41637380,10670,10670,10670,10670,0
|
|
20240724,110500,41637380,10670,10670,10670,10670,0
|
|
20240724,110400,41637380,10670,10670,10670,10670,0
|
|
20240724,110300,41637380,10670,10670,10670,10670,0
|
|
20240724,110200,41637380,10670,10670,10670,10670,0
|
|
20240724,110100,41637380,10670,10670,10670,10670,0
|
|
20240724,110000,41637380,10670,10670,10670,10670,0
|
|
20240724,105900,41637380,10670,10670,10670,10670,0
|
|
20240724,105800,41637380,10670,10680,10680,10670,120
|
|
20240724,105700,40356250,10690,10690,10690,10690,1
|
|
20240724,105600,40345560,10680,10680,10680,10680,0
|
|
20240724,105500,40345560,10680,10680,10680,10680,0
|
|
20240724,105400,40345560,10680,10680,10680,10680,0
|
|
20240724,105300,40345560,10680,10680,10680,10680,0
|
|
20240724,105200,40345560,10680,10680,10680,10680,0
|
|
20240724,105100,40345560,10680,10680,10680,10680,0
|
|
20240724,105000,40345560,10680,10680,10680,10680,0
|
|
20240724,104900,40345560,10680,10680,10680,10680,0
|
|
20240724,104800,40345560,10680,10680,10680,10680,0
|
|
20240724,104700,40345560,10680,10680,10680,10680,0
|
|
20240724,104600,40345560,10680,10680,10680,10680,0
|
|
20240724,104500,40345560,10680,10680,10680,10680,0
|
|
20240724,104400,40345560,10680,10680,10680,10680,0
|
|
20240724,104300,40345560,10680,10680,10680,10680,18
|
|
20240724,104200,40153320,10680,10680,10680,10680,0
|
|
20240724,104100,40153320,10680,10680,10680,10680,0
|
|
20240724,104000,40153320,10680,10680,10680,10680,0
|
|
20240724,103900,40153320,10680,10680,10680,10680,200
|
|
20240724,103800,38017320,10690,10690,10690,10690,186
|
|
20240724,103700,36028980,10690,10700,10700,10690,80
|
|
20240724,103600,35173770,10710,10710,10710,10710,0
|
|
20240724,103500,35173770,10710,10710,10710,10710,0
|
|
20240724,103400,35173770,10710,10700,10710,10700,6
|
|
20240724,103300,35109540,10710,10710,10710,10710,0
|
|
20240724,103200,35109540,10710,10710,10710,10710,51
|
|
20240724,103100,34563330,10720,10720,10720,10720,0
|
|
20240724,103000,34563330,10720,10720,10720,10720,0
|
|
20240724,102900,34563330,10720,10720,10720,10720,0
|
|
20240724,102800,34563330,10720,10700,10720,10700,107
|
|
20240724,102700,33416770,10700,10700,10700,10700,0
|
|
20240724,102600,33416770,10700,10700,10700,10700,0
|
|
20240724,102500,33416770,10700,10700,10700,10700,0
|
|
20240724,102400,33416770,10700,10700,10700,10700,0
|
|
20240724,102300,33416770,10700,10700,10700,10700,0
|
|
20240724,102200,33416770,10700,10700,10700,10700,153
|
|
20240724,102100,31779670,10720,10720,10720,10720,0
|
|
20240724,102000,31779670,10720,10720,10720,10720,0
|
|
20240724,101900,31779670,10720,10710,10720,10710,32
|
|
20240724,101800,31436940,10710,10710,10710,10710,0
|
|
20240724,101700,31436940,10710,10710,10710,10710,0
|
|
20240724,101600,31436940,10710,10710,10710,10710,0
|
|
20240724,101500,31436940,10710,10710,10710,10710,0
|
|
20240724,101400,31436940,10710,10710,10710,10710,0
|
|
20240724,101300,31436940,10710,10710,10710,10710,0
|
|
20240724,101200,31436940,10710,10700,10710,10700,4
|
|
20240724,101100,31394120,10690,10690,10690,10690,0
|
|
20240724,101000,31394120,10690,10700,10700,10690,70
|
|
20240724,100900,30645810,10720,10720,10720,10720,0
|
|
20240724,100800,30645810,10720,10720,10720,10700,503
|
|
20240724,100700,25263530,10730,10730,10730,10730,0
|
|
20240724,100600,25263530,10730,10730,10730,10730,0
|
|
20240724,100500,25263530,10730,10730,10730,10730,0
|
|
20240724,100400,25263530,10730,10730,10730,10730,0
|
|
20240724,100300,25263530,10730,10730,10730,10730,2
|
|
20240724,100200,25242070,10730,10730,10730,10730,0
|
|
20240724,100100,25242070,10730,10730,10730,10730,4
|
|
20240724,100000,25199150,10730,10730,10730,10720,11
|
|
20240724,095900,25081170,10730,10730,10730,10730,2
|
|
20240724,095800,25059710,10730,10710,10730,10710,29
|
|
20240724,095700,24748580,10710,10710,10710,10710,20
|
|
20240724,095600,24534380,10720,10700,10720,10700,202
|
|
20240724,095500,22371320,10700,10700,10700,10700,11
|
|
20240724,095400,22253620,10680,10680,10680,10680,1
|
|
20240724,095300,22242940,10690,10690,10690,10690,0
|
|
20240724,095200,22242940,10690,10690,10690,10690,1
|
|
20240724,095100,22232250,10700,10700,10700,10700,0
|
|
20240724,095000,22232250,10700,10690,10700,10690,16
|
|
20240724,094900,22061170,10690,10690,10690,10690,0
|
|
20240724,094800,22061170,10690,10690,10690,10690,0
|
|
20240724,094700,22061170,10690,10680,10690,10680,305
|
|
20240724,094600,18801750,10690,10690,10690,10690,0
|
|
20240724,094500,18801750,10690,10690,10690,10690,0
|
|
20240724,094400,18801750,10690,10690,10690,10690,0
|
|
20240724,094300,18801750,10690,10690,10690,10690,0
|
|
20240724,094200,18801750,10690,10690,10690,10690,0
|
|
20240724,094100,18801750,10690,10690,10690,10690,0
|
|
20240724,094000,18801750,10690,10680,10690,10680,20
|
|
20240724,093900,18588140,10690,10670,10690,10660,25
|
|
20240724,093800,18321360,10670,10670,10670,10670,0
|
|
20240724,093700,18321360,10670,10670,10670,10670,0
|
|
20240724,093600,18321360,10670,10670,10670,10670,0
|
|
20240724,093500,18321360,10670,10670,10670,10670,0
|
|
20240724,093400,18321360,10670,10670,10670,10670,111
|
|
20240724,093300,17136990,10670,10660,10670,10660,13
|
|
20240724,093200,16998350,10650,10650,10650,10650,0
|
|
20240724,093100,16998350,10650,10660,10660,10650,53
|
|
20240724,093000,16433570,10670,10670,10670,10670,0
|
|
20240724,092900,16433570,10670,10670,10670,10670,0
|
|
20240724,092800,16433570,10670,10670,10670,10670,0
|
|
20240724,092700,16433570,10670,10670,10670,10670,10
|
|
20240724,092600,16326870,10670,10670,10670,10670,0
|
|
20240724,092500,16326870,10670,10670,10670,10670,0
|
|
20240724,092400,16326870,10670,10670,10670,10670,0
|
|
20240724,092300,16326870,10670,10670,10670,10670,0
|
|
20240724,092200,16326870,10670,10670,10670,10670,0
|
|
20240724,092100,16326870,10670,10670,10670,10670,0
|
|
20240724,092000,16326870,10670,10660,10670,10660,4
|
|
20240724,091900,16284200,10670,10660,10670,10640,22
|
|
20240724,091800,16050030,10670,10680,10680,10670,36
|
|
20240724,091700,15665900,10690,10680,10690,10680,4
|
|
20240724,091600,15623160,10670,10670,10670,10670,0
|
|
20240724,091500,15623160,10670,10660,10670,10660,29
|
|
20240724,091400,15313750,10650,10680,10680,10650,400
|
|
20240724,091300,11051750,10690,10680,10690,10680,2
|
|
20240724,091200,11030380,10690,10670,10690,10670,4
|
|
20240724,091100,10987680,10680,10680,10680,10680,0
|
|
20240724,091000,10987680,10680,10660,10680,10660,11
|
|
20240724,090900,10870220,10670,10670,10670,10670,0
|
|
20240724,090800,10870220,10670,10670,10680,10670,5
|
|
20240724,090700,10816850,10680,10660,10680,10660,8
|
|
20240724,090600,10731470,10680,10650,10680,10650,452
|
|
20240724,090500,5910970,10640,10630,10640,10630,187
|
|
20240724,090400,3921790,10670,10670,10670,10670,0
|
|
20240724,090300,3921790,10670,10670,10670,10670,0
|
|
20240724,090200,3921790,10670,10670,10670,10670,0
|
|
20240724,090100,3921790,10670,10630,10670,10630,203
|
|
20240724,090000,1763780,10640,10620,10640,10620,166
|