687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,202400,242515400,6620,6620,6620,6620,729
|
|
20240729,202300,242515400,6620,6620,6620,6620,0
|
|
20240729,202200,242515400,6620,6620,6620,6620,0
|
|
20240729,202100,242515400,6620,6620,6620,6620,0
|
|
20240729,202000,242515400,6620,6620,6620,6620,0
|
|
20240729,201900,242515400,6620,6620,6620,6620,0
|
|
20240729,201800,242515400,6620,6620,6620,6620,0
|
|
20240729,201700,242515400,6620,6620,6620,6620,0
|
|
20240729,201600,242515400,6620,6620,6620,6620,0
|
|
20240729,201500,242515400,6620,6620,6620,6620,0
|
|
20240729,201400,242515400,6620,6620,6620,6620,0
|
|
20240729,201300,242515400,6620,6620,6620,6620,0
|
|
20240729,201200,242515400,6620,6620,6620,6620,0
|
|
20240729,201100,242515400,6620,6620,6620,6620,0
|
|
20240729,201000,242515400,6620,6620,6620,6620,0
|
|
20240729,200900,242515400,6620,6620,6620,6620,0
|
|
20240729,200800,242515400,6620,6620,6620,6620,0
|
|
20240729,200700,242515400,6620,6620,6620,6620,0
|
|
20240729,200600,242515400,6620,6620,6620,6620,0
|
|
20240729,200500,242515400,6620,6620,6620,6620,0
|
|
20240729,200400,242515400,6620,6620,6620,6620,0
|
|
20240729,200300,242515400,6620,6620,6620,6620,0
|
|
20240729,200200,242515400,6620,6620,6620,6620,0
|
|
20240729,200100,242515400,6620,6620,6620,6620,0
|
|
20240729,200000,242515400,6620,6620,6620,6620,0
|
|
20240729,195900,242515400,6620,6620,6620,6620,0
|
|
20240729,195800,242515400,6620,6620,6620,6620,0
|
|
20240729,195700,242515400,6620,6620,6620,6620,0
|
|
20240729,195600,242515400,6620,6620,6620,6620,0
|
|
20240729,195500,242515400,6620,6620,6620,6620,0
|
|
20240729,195400,242515400,6620,6620,6620,6620,729
|
|
20240729,195300,242515400,6620,6620,6620,6620,0
|
|
20240729,195200,242515400,6620,6620,6620,6620,0
|
|
20240729,195100,242515400,6620,6620,6620,6620,0
|
|
20240729,195000,242515400,6620,6620,6620,6620,0
|
|
20240729,194900,242515400,6620,6620,6620,6620,0
|
|
20240729,194800,242515400,6620,6620,6620,6620,0
|
|
20240729,194700,242515400,6620,6620,6620,6620,0
|
|
20240729,194600,242515400,6620,6620,6620,6620,0
|
|
20240729,194500,242515400,6620,6620,6620,6620,0
|
|
20240729,194400,242515400,6620,6620,6620,6620,0
|
|
20240729,194300,242515400,6620,6620,6620,6620,0
|
|
20240729,194200,242515400,6620,6620,6620,6620,0
|
|
20240729,194100,242515400,6620,6620,6620,6620,0
|
|
20240729,194000,242515400,6620,6620,6620,6620,0
|
|
20240729,193900,242515400,6620,6620,6620,6620,0
|
|
20240729,193800,242515400,6620,6620,6620,6620,0
|
|
20240729,193700,242515400,6620,6620,6620,6620,0
|
|
20240729,193600,242515400,6620,6620,6620,6620,0
|
|
20240729,193500,242515400,6620,6620,6620,6620,0
|
|
20240729,193400,242515400,6620,6620,6620,6620,0
|
|
20240729,193300,242515400,6620,6620,6620,6620,0
|
|
20240729,193200,242515400,6620,6620,6620,6620,0
|
|
20240729,193100,242515400,6620,6620,6620,6620,0
|
|
20240729,193000,242515400,6620,6620,6620,6620,0
|
|
20240729,192900,242515400,6620,6620,6620,6620,0
|
|
20240729,192800,242515400,6620,6620,6620,6620,0
|
|
20240729,192700,242515400,6620,6620,6620,6620,0
|
|
20240729,192600,242515400,6620,6620,6620,6620,0
|
|
20240729,192500,242515400,6620,6620,6620,6620,0
|
|
20240729,192400,242515400,6620,6620,6620,6620,729
|
|
20240729,192300,242515400,6620,6620,6620,6620,0
|
|
20240729,192200,242515400,6620,6620,6620,6620,0
|
|
20240729,192100,242515400,6620,6620,6620,6620,0
|
|
20240729,192000,242515400,6620,6620,6620,6620,0
|
|
20240729,191900,242515400,6620,6620,6620,6620,0
|
|
20240729,191800,242515400,6620,6620,6620,6620,0
|
|
20240729,191700,242515400,6620,6620,6620,6620,0
|
|
20240729,191600,242515400,6620,6620,6620,6620,0
|
|
20240729,191500,242515400,6620,6620,6620,6620,0
|
|
20240729,191400,242515400,6620,6620,6620,6620,0
|
|
20240729,191300,242515400,6620,6620,6620,6620,0
|
|
20240729,191200,242515400,6620,6620,6620,6620,0
|
|
20240729,191100,242515400,6620,6620,6620,6620,0
|
|
20240729,191000,242515400,6620,6620,6620,6620,0
|
|
20240729,190900,242515400,6620,6620,6620,6620,0
|
|
20240729,190800,242515400,6620,6620,6620,6620,0
|
|
20240729,190700,242515400,6620,6620,6620,6620,0
|
|
20240729,190600,242515400,6620,6620,6620,6620,0
|
|
20240729,190500,242515400,6620,6620,6620,6620,0
|
|
20240729,190400,242515400,6620,6620,6620,6620,0
|
|
20240729,190300,242515400,6620,6620,6620,6620,0
|
|
20240729,190200,242515400,6620,6620,6620,6620,0
|
|
20240729,190100,242515400,6620,6620,6620,6620,0
|
|
20240729,190000,242515400,6620,6620,6620,6620,0
|
|
20240729,185900,242515400,6620,6620,6620,6620,0
|
|
20240729,185800,242515400,6620,6620,6620,6620,0
|
|
20240729,185700,242515400,6620,6620,6620,6620,0
|
|
20240729,185600,242515400,6620,6620,6620,6620,0
|
|
20240729,185500,242515400,6620,6620,6620,6620,0
|
|
20240729,185400,242515400,6620,6620,6620,6620,729
|
|
20240729,185300,242515400,6620,6620,6620,6620,0
|
|
20240729,185200,242515400,6620,6620,6620,6620,0
|
|
20240729,185100,242515400,6620,6620,6620,6620,0
|
|
20240729,185000,242515400,6620,6620,6620,6620,0
|
|
20240729,184900,242515400,6620,6620,6620,6620,0
|
|
20240729,184800,242515400,6620,6620,6620,6620,0
|
|
20240729,184700,242515400,6620,6620,6620,6620,0
|
|
20240729,184600,242515400,6620,6620,6620,6620,0
|
|
20240729,184500,242515400,6620,6620,6620,6620,0
|
|
20240729,184400,242515400,6620,6620,6620,6620,0
|
|
20240729,184300,242515400,6620,6620,6620,6620,0
|
|
20240729,184200,242515400,6620,6620,6620,6620,0
|
|
20240729,184100,242515400,6620,6620,6620,6620,0
|
|
20240729,184000,242515400,6620,6620,6620,6620,0
|
|
20240729,183900,242515400,6620,6620,6620,6620,0
|
|
20240729,183800,242515400,6620,6620,6620,6620,0
|
|
20240729,183700,242515400,6620,6620,6620,6620,0
|
|
20240729,183600,242515400,6620,6620,6620,6620,0
|
|
20240729,183500,242515400,6620,6620,6620,6620,0
|
|
20240729,183400,242515400,6620,6620,6620,6620,0
|
|
20240729,183300,242515400,6620,6620,6620,6620,0
|
|
20240729,183200,242515400,6620,6620,6620,6620,0
|
|
20240729,183100,242515400,6620,6620,6620,6620,0
|
|
20240729,183000,242515400,6620,6620,6620,6620,0
|
|
20240729,182900,242515400,6620,6620,6620,6620,0
|
|
20240729,182800,242515400,6620,6620,6620,6620,0
|
|
20240729,182700,242515400,6620,6620,6620,6620,0
|
|
20240729,182600,242515400,6620,6620,6620,6620,0
|
|
20240729,182500,242515400,6620,6620,6620,6620,0
|
|
20240729,182400,242515400,6620,6620,6620,6620,729
|
|
20240729,182300,242515400,6620,6620,6620,6620,0
|
|
20240729,182200,242515400,6620,6620,6620,6620,0
|
|
20240729,182100,242515400,6620,6620,6620,6620,0
|
|
20240729,182000,242515400,6620,6620,6620,6620,0
|
|
20240729,181900,242515400,6620,6620,6620,6620,0
|
|
20240729,181800,242515400,6620,6620,6620,6620,0
|
|
20240729,181700,242515400,6620,6620,6620,6620,0
|
|
20240729,181600,242515400,6620,6620,6620,6620,0
|
|
20240729,181500,242515400,6620,6620,6620,6620,0
|
|
20240729,181400,242515400,6620,6620,6620,6620,0
|
|
20240729,181300,242515400,6620,6620,6620,6620,0
|
|
20240729,181200,242515400,6620,6620,6620,6620,0
|
|
20240729,181100,242515400,6620,6620,6620,6620,0
|
|
20240729,181000,242515400,6620,6620,6620,6620,0
|
|
20240729,180900,242515400,6620,6620,6620,6620,0
|
|
20240729,180800,242515400,6620,6620,6620,6620,0
|
|
20240729,180700,242515400,6620,6620,6620,6620,0
|
|
20240729,180600,242515400,6620,6620,6620,6620,0
|
|
20240729,180500,242515400,6620,6620,6620,6620,0
|
|
20240729,180400,242515400,6620,6620,6620,6620,0
|
|
20240729,180300,242515400,6620,6620,6620,6620,0
|
|
20240729,180200,242515400,6620,6620,6620,6620,0
|
|
20240729,180100,242515400,6620,6620,6620,6620,0
|
|
20240729,180000,242515400,6620,6620,6620,6620,0
|
|
20240729,175900,242515400,6620,6620,6620,6620,0
|
|
20240729,175800,242515400,6620,6620,6620,6620,0
|
|
20240729,175700,242515400,6620,6620,6620,6620,0
|
|
20240729,175600,242515400,6620,6620,6620,6620,0
|
|
20240729,175500,242515400,6620,6620,6620,6620,0
|
|
20240729,175400,242515400,6620,6620,6620,6620,729
|
|
20240729,175300,242515400,6620,6620,6620,6620,0
|
|
20240729,175200,242515400,6620,6620,6620,6620,0
|
|
20240729,175100,242515400,6620,6620,6620,6620,0
|
|
20240729,175000,242515400,6620,6620,6620,6620,0
|
|
20240729,174900,242515400,6620,6620,6620,6620,0
|
|
20240729,174800,242515400,6620,6620,6620,6620,0
|
|
20240729,174700,242515400,6620,6620,6620,6620,0
|
|
20240729,174600,242515400,6620,6620,6620,6620,0
|
|
20240729,174500,242515400,6620,6620,6620,6620,0
|
|
20240729,174400,242515400,6620,6620,6620,6620,0
|
|
20240729,174300,242515400,6620,6620,6620,6620,0
|
|
20240729,174200,242515400,6620,6620,6620,6620,0
|
|
20240729,174100,242515400,6620,6620,6620,6620,0
|
|
20240729,174000,242515400,6620,6620,6620,6620,0
|
|
20240729,173900,242515400,6620,6620,6620,6620,0
|
|
20240729,173800,242515400,6620,6620,6620,6620,0
|
|
20240729,173700,242515400,6620,6620,6620,6620,0
|
|
20240729,173600,242515400,6620,6620,6620,6620,0
|
|
20240729,173500,242515400,6620,6620,6620,6620,0
|
|
20240729,173400,242515400,6620,6620,6620,6620,0
|
|
20240729,173300,242515400,6620,6620,6620,6620,0
|
|
20240729,173200,242515400,6620,6620,6620,6620,0
|
|
20240729,173100,242515400,6620,6620,6620,6620,0
|
|
20240729,173000,242515400,6620,6620,6620,6620,0
|
|
20240729,172900,242515400,6620,6620,6620,6620,0
|
|
20240729,172800,242515400,6620,6620,6620,6620,0
|
|
20240729,172700,242515400,6620,6620,6620,6620,0
|
|
20240729,172600,242515400,6620,6620,6620,6620,0
|
|
20240729,172500,242515400,6620,6620,6620,6620,0
|
|
20240729,172400,242515400,6620,6620,6620,6620,729
|
|
20240729,172300,242515400,6620,6620,6620,6620,0
|
|
20240729,172200,242515400,6620,6620,6620,6620,0
|
|
20240729,172100,242515400,6620,6620,6620,6620,0
|
|
20240729,172000,242515400,6620,6620,6620,6620,0
|
|
20240729,171900,242515400,6620,6620,6620,6620,0
|
|
20240729,171800,242515400,6620,6620,6620,6620,0
|
|
20240729,171700,242515400,6620,6620,6620,6620,0
|
|
20240729,171600,242515400,6620,6620,6620,6620,0
|
|
20240729,171500,242515400,6620,6620,6620,6620,0
|
|
20240729,171400,242515400,6620,6620,6620,6620,0
|
|
20240729,171300,242515400,6620,6620,6620,6620,0
|
|
20240729,171200,242515400,6620,6620,6620,6620,0
|
|
20240729,171100,242515400,6620,6620,6620,6620,0
|
|
20240729,171000,242515400,6620,6620,6620,6620,0
|
|
20240729,170900,242515400,6620,6620,6620,6620,0
|
|
20240729,170800,242515400,6620,6620,6620,6620,0
|
|
20240729,170700,242515400,6620,6620,6620,6620,0
|
|
20240729,170600,242515400,6620,6620,6620,6620,0
|
|
20240729,170500,242515400,6620,6620,6620,6620,0
|
|
20240729,170400,242515400,6620,6620,6620,6620,0
|
|
20240729,170300,242515400,6620,6620,6620,6620,0
|
|
20240729,170200,242515400,6620,6620,6620,6620,0
|
|
20240729,170100,242515400,6620,6620,6620,6620,0
|
|
20240729,170000,242515400,6620,6620,6620,6620,0
|
|
20240729,165900,242515400,6620,6620,6620,6620,0
|
|
20240729,165800,242515400,6620,6620,6620,6620,0
|
|
20240729,165700,242515400,6620,6620,6620,6620,0
|
|
20240729,165600,242515400,6620,6620,6620,6620,0
|
|
20240729,165500,242515400,6620,6620,6620,6620,0
|
|
20240729,165400,242515400,6620,6620,6620,6620,729
|
|
20240729,165300,242515400,6620,6620,6620,6620,0
|
|
20240729,165200,242515400,6620,6620,6620,6620,0
|
|
20240729,165100,242515400,6620,6620,6620,6620,0
|
|
20240729,165000,242515400,6620,6620,6620,6620,0
|
|
20240729,164900,242515400,6620,6620,6620,6620,0
|
|
20240729,164800,242515400,6620,6620,6620,6620,0
|
|
20240729,164700,242515400,6620,6620,6620,6620,0
|
|
20240729,164600,242515400,6620,6620,6620,6620,0
|
|
20240729,164500,242515400,6620,6620,6620,6620,0
|
|
20240729,164400,242515400,6620,6620,6620,6620,0
|
|
20240729,164300,242515400,6620,6620,6620,6620,0
|
|
20240729,164200,242515400,6620,6620,6620,6620,0
|
|
20240729,164100,242515400,6620,6620,6620,6620,0
|
|
20240729,164000,242515400,6620,6620,6620,6620,0
|
|
20240729,163900,242515400,6620,6620,6620,6620,0
|
|
20240729,163800,242515400,6620,6620,6620,6620,0
|
|
20240729,163700,242515400,6620,6620,6620,6620,0
|
|
20240729,163600,242515400,6620,6620,6620,6620,0
|
|
20240729,163500,242515400,6620,6620,6620,6620,0
|
|
20240729,163400,242515400,6620,6620,6620,6620,0
|
|
20240729,163300,242515400,6620,6620,6620,6620,0
|
|
20240729,163200,242515400,6620,6620,6620,6620,0
|
|
20240729,163100,242515400,6620,6620,6620,6620,0
|
|
20240729,163000,242515400,6620,6620,6620,6620,0
|
|
20240729,162900,242515400,6620,6620,6620,6620,0
|
|
20240729,162800,242515400,6620,6620,6620,6620,0
|
|
20240729,162700,242515400,6620,6620,6620,6620,0
|
|
20240729,162600,242515400,6620,6620,6620,6620,0
|
|
20240729,162500,242515400,6620,6620,6620,6620,0
|
|
20240729,162400,242515400,6620,6620,6620,6620,729
|
|
20240729,162300,242515400,6620,6620,6620,6620,0
|
|
20240729,162200,242515400,6620,6620,6620,6620,0
|
|
20240729,162100,242515400,6620,6620,6620,6620,0
|
|
20240729,162000,242515400,6620,6620,6620,6620,0
|
|
20240729,161900,242515400,6620,6620,6620,6620,0
|
|
20240729,161800,242515400,6620,6620,6620,6620,0
|
|
20240729,161700,242515400,6620,6620,6620,6620,0
|
|
20240729,161600,242515400,6620,6620,6620,6620,0
|
|
20240729,161500,242515400,6620,6620,6620,6620,0
|
|
20240729,161400,242515400,6620,6620,6620,6620,0
|
|
20240729,161300,242515400,6620,6620,6620,6620,0
|
|
20240729,161200,242515400,6620,6620,6620,6620,0
|
|
20240729,161100,242515400,6620,6620,6620,6620,0
|
|
20240729,161000,242515400,6620,6620,6620,6620,0
|
|
20240729,160900,242515400,6620,6620,6620,6620,0
|
|
20240729,160800,242515400,6620,6620,6620,6620,0
|
|
20240729,160700,242515400,6620,6620,6620,6620,0
|
|
20240729,160600,242515400,6620,6620,6620,6620,0
|
|
20240729,160500,242515400,6620,6620,6620,6620,0
|
|
20240729,160400,242515400,6620,6620,6620,6620,0
|
|
20240729,160300,242515400,6620,6620,6620,6620,0
|
|
20240729,160200,242515400,6620,6620,6620,6620,0
|
|
20240729,160100,242515400,6620,6620,6620,6620,0
|
|
20240729,160000,242515400,6620,6620,6620,6620,0
|
|
20240729,155900,242515400,6620,6620,6620,6620,0
|
|
20240729,155800,242515400,6620,6620,6620,6620,0
|
|
20240729,155700,242515400,6620,6620,6620,6620,0
|
|
20240729,155600,242515400,6620,6620,6620,6620,0
|
|
20240729,155500,242515400,6620,6620,6620,6620,0
|
|
20240729,155400,242515400,6620,6620,6620,6620,729
|
|
20240729,155300,242515400,6620,6620,6620,6620,0
|
|
20240729,155200,242515400,6620,6620,6620,6620,0
|
|
20240729,155100,242515400,6620,6620,6620,6620,0
|
|
20240729,155000,242515400,6620,6620,6620,6620,0
|
|
20240729,154900,242515400,6620,6620,6620,6620,0
|
|
20240729,154800,242515400,6620,6620,6620,6620,0
|
|
20240729,154700,242515400,6620,6620,6620,6620,0
|
|
20240729,154600,242515400,6620,6620,6620,6620,0
|
|
20240729,154500,242515400,6620,6620,6620,6620,0
|
|
20240729,154400,242515400,6620,6620,6620,6620,0
|
|
20240729,154300,242515400,6620,6620,6620,6620,0
|
|
20240729,154200,242515400,6620,6620,6620,6620,0
|
|
20240729,154100,242515400,6620,6620,6620,6620,0
|
|
20240729,154000,242515400,6620,6620,6620,6620,0
|
|
20240729,153900,242515400,6620,6620,6620,6620,0
|
|
20240729,153800,242515400,6620,6620,6620,6620,0
|
|
20240729,153700,242515400,6620,6620,6620,6620,0
|
|
20240729,153600,242515400,6620,6620,6620,6620,0
|
|
20240729,153500,242515400,6620,6620,6620,6620,0
|
|
20240729,153400,242515400,6620,6620,6620,6620,0
|
|
20240729,153300,242515400,6620,6620,6620,6620,0
|
|
20240729,153200,242515400,6620,6620,6620,6620,0
|
|
20240729,153100,242515400,6620,6620,6620,6620,0
|
|
20240729,153000,242515400,6620,6620,6620,6620,729
|
|
20240729,152900,237689420,6640,6640,6640,6640,0
|
|
20240729,152800,237689420,6640,6640,6640,6640,0
|
|
20240729,152700,237689420,6640,6640,6640,6640,0
|
|
20240729,152600,237689420,6640,6640,6640,6640,0
|
|
20240729,152500,237689420,6640,6640,6640,6640,0
|
|
20240729,152400,237689420,6640,6640,6640,6640,0
|
|
20240729,152300,237689420,6640,6640,6640,6640,0
|
|
20240729,152200,237689420,6640,6640,6640,6640,0
|
|
20240729,152100,237689420,6640,6640,6640,6640,0
|
|
20240729,152000,237689420,6640,6640,6640,6640,0
|
|
20240729,151900,237689420,6640,6640,6640,6640,0
|
|
20240729,151800,237689420,6640,6640,6640,6640,593
|
|
20240729,151700,233751900,6630,6640,6640,6630,457
|
|
20240729,151600,230721850,6640,6640,6640,6640,0
|
|
20240729,151500,230721850,6640,6640,6640,6640,0
|
|
20240729,151400,230721850,6640,6640,6640,6640,161
|
|
20240729,151300,229652810,6640,6640,6640,6640,50
|
|
20240729,151200,229320810,6640,6650,6650,6640,119
|
|
20240729,151100,228530550,6650,6650,6650,6650,13
|
|
20240729,151000,228444100,6650,6650,6650,6650,0
|
|
20240729,150900,228444100,6650,6650,6650,6650,202
|
|
20240729,150800,227100800,6650,6650,6650,6650,201
|
|
20240729,150700,225764150,6650,6650,6650,6650,0
|
|
20240729,150600,225764150,6650,6650,6650,6650,0
|
|
20240729,150500,225764150,6650,6650,6650,6650,70
|
|
20240729,150400,225298650,6650,6650,6650,6650,0
|
|
20240729,150300,225298650,6650,6650,6650,6650,0
|
|
20240729,150200,225298650,6650,6650,6650,6650,0
|
|
20240729,150100,225298650,6650,6650,6650,6650,15
|
|
20240729,150000,225198900,6650,6650,6660,6650,301
|
|
20240729,145900,223197240,6650,6650,6650,6650,0
|
|
20240729,145800,223197240,6650,6650,6650,6650,0
|
|
20240729,145700,223197240,6650,6650,6650,6650,2
|
|
20240729,145600,223183940,6650,6650,6650,6650,0
|
|
20240729,145500,223183940,6650,6650,6650,6650,1092
|
|
20240729,145400,215922140,6650,6650,6650,6650,2
|
|
20240729,145300,215908840,6650,6650,6650,6650,0
|
|
20240729,145200,215908840,6650,6650,6650,6650,50
|
|
20240729,145100,215576340,6650,6660,6660,6650,590
|
|
20240729,145000,211650170,6660,6660,6660,6660,0
|
|
20240729,144900,211650170,6660,6660,6660,6660,10
|
|
20240729,144800,211583570,6660,6660,6660,6660,29
|
|
20240729,144700,211390430,6670,6670,6670,6670,0
|
|
20240729,144600,211390430,6670,6670,6670,6670,182
|
|
20240729,144500,210176490,6670,6670,6670,6670,3
|
|
20240729,144400,210156480,6670,6670,6670,6670,0
|
|
20240729,144300,210156480,6670,6670,6670,6670,5
|
|
20240729,144200,210123130,6650,6670,6670,6650,188
|
|
20240729,144100,208871810,6660,6660,6670,6660,821
|
|
20240729,144000,203403900,6660,6660,6660,6660,0
|
|
20240729,143900,203403900,6660,6660,6660,6660,0
|
|
20240729,143800,203403900,6660,6660,6660,6660,0
|
|
20240729,143700,203403900,6660,6660,6660,6660,0
|
|
20240729,143600,203403900,6660,6660,6660,6660,300
|
|
20240729,143500,201405900,6660,6660,6660,6660,0
|
|
20240729,143400,201405900,6660,6660,6660,6660,0
|
|
20240729,143300,201405900,6660,6660,6660,6660,0
|
|
20240729,143200,201405900,6660,6660,6660,6660,0
|
|
20240729,143100,201405900,6660,6660,6660,6660,0
|
|
20240729,143000,201405900,6660,6660,6660,6660,12
|
|
20240729,142900,201325980,6660,6660,6660,6660,0
|
|
20240729,142800,201325980,6660,6660,6660,6660,0
|
|
20240729,142700,201325980,6660,6660,6660,6660,105
|
|
20240729,142600,200626680,6660,6680,6680,6660,1115
|
|
20240729,142500,193200720,6660,6660,6660,6660,0
|
|
20240729,142400,193200720,6660,6660,6660,6660,0
|
|
20240729,142300,193200720,6660,6660,6660,6660,10
|
|
20240729,142200,193134120,6660,6660,6660,6660,0
|
|
20240729,142100,193134120,6660,6660,6660,6660,0
|
|
20240729,142000,193134120,6660,6660,6660,6660,0
|
|
20240729,141900,193134120,6660,6670,6670,6660,476
|
|
20240729,141800,189963950,6690,6690,6690,6690,0
|
|
20240729,141700,189963950,6690,6690,6690,6690,0
|
|
20240729,141600,189963950,6690,6690,6690,6690,0
|
|
20240729,141500,189963950,6690,6690,6690,6690,0
|
|
20240729,141400,189963950,6690,6690,6690,6690,0
|
|
20240729,141300,189963950,6690,6690,6700,6690,507
|
|
20240729,141200,186572060,6650,6660,6660,6650,5
|
|
20240729,141100,186538800,6700,6700,6700,6700,0
|
|
20240729,141000,186538800,6700,6680,6700,6680,1006
|
|
20240729,140900,179800840,6680,6680,6680,6680,0
|
|
20240729,140800,179800840,6680,6680,6680,6680,200
|
|
20240729,140700,178464840,6680,6680,6680,6680,0
|
|
20240729,140600,178464840,6680,6680,6680,6680,101
|
|
20240729,140500,177790160,6670,6670,6670,6670,300
|
|
20240729,140400,175789160,6670,6670,6670,6670,0
|
|
20240729,140300,175789160,6670,6650,6670,6650,200
|
|
20240729,140200,174456390,6660,6660,6660,6660,0
|
|
20240729,140100,174456390,6660,6660,6660,6660,0
|
|
20240729,140000,174456390,6660,6660,6660,6660,0
|
|
20240729,135900,174456390,6660,6660,6660,6660,0
|
|
20240729,135800,174456390,6660,6660,6660,6660,0
|
|
20240729,135700,174456390,6660,6660,6660,6660,10
|
|
20240729,135600,174389790,6670,6670,6670,6670,0
|
|
20240729,135500,174389790,6670,6640,6670,6640,550
|
|
20240729,135400,170726230,6640,6640,6640,6640,100
|
|
20240729,135300,170062230,6640,6640,6640,6640,0
|
|
20240729,135200,170062230,6640,6640,6640,6640,5
|
|
20240729,135100,170029030,6640,6640,6640,6640,0
|
|
20240729,135000,170029030,6640,6640,6640,6640,0
|
|
20240729,134900,170029030,6640,6640,6640,6640,0
|
|
20240729,134800,170029030,6640,6650,6650,6640,30
|
|
20240729,134700,169829810,6650,6650,6650,6650,0
|
|
20240729,134600,169829810,6650,6650,6650,6650,0
|
|
20240729,134500,169829810,6650,6660,6660,6650,52
|
|
20240729,134400,169483670,6660,6660,6660,6660,53
|
|
20240729,134300,169130690,6660,6660,6660,6660,158
|
|
20240729,134200,168078410,6670,6670,6670,6670,949
|
|
20240729,134100,161748580,6670,6660,6670,6660,150
|
|
20240729,134000,160748090,6660,6660,6660,6660,50
|
|
20240729,133900,160415090,6660,6670,6670,6660,337
|
|
20240729,133800,158168670,6660,6660,6660,6660,23
|
|
20240729,133700,158015490,6660,6660,6660,6660,0
|
|
20240729,133600,158015490,6660,6670,6670,6660,106
|
|
20240729,133500,157309520,6660,6660,6660,6660,135
|
|
20240729,133400,156410420,6660,6650,6660,6650,150
|
|
20240729,133300,155412270,6650,6650,6650,6650,2
|
|
20240729,133200,155398970,6650,6650,6650,6650,1
|
|
20240729,133100,155392320,6650,6650,6650,6650,0
|
|
20240729,133000,155392320,6650,6650,6650,6650,0
|
|
20240729,132900,155392320,6650,6650,6650,6650,32
|
|
20240729,132800,155179520,6650,6650,6650,6650,0
|
|
20240729,132700,155179520,6650,6650,6650,6650,0
|
|
20240729,132600,155179520,6650,6650,6650,6650,102
|
|
20240729,132500,154501220,6650,6640,6650,6640,138
|
|
20240729,132400,153584890,6640,6630,6640,6630,157
|
|
20240729,132300,152542480,6640,6640,6640,6640,0
|
|
20240729,132200,152542480,6640,6640,6640,6640,0
|
|
20240729,132100,152542480,6640,6640,6640,6640,0
|
|
20240729,132000,152542480,6640,6640,6640,6640,0
|
|
20240729,131900,152542480,6640,6640,6640,6640,30
|
|
20240729,131800,152343280,6640,6640,6640,6640,0
|
|
20240729,131700,152343280,6640,6640,6640,6640,0
|
|
20240729,131600,152343280,6640,6640,6640,6640,3000
|
|
20240729,131500,132423280,6630,6610,6630,6610,851
|
|
20240729,131400,126784350,6600,6620,6620,6600,359
|
|
20240729,131300,124414080,6630,6620,6630,6610,282
|
|
20240729,131200,122545090,6620,6620,6620,6620,238
|
|
20240729,131100,120969530,6620,6620,6620,6620,1
|
|
20240729,131000,120962910,6610,6610,6610,6610,128
|
|
20240729,130900,120116830,6610,6610,6610,6610,0
|
|
20240729,130800,120116830,6610,6610,6610,6610,1
|
|
20240729,130700,120110220,6610,6610,6610,6610,0
|
|
20240729,130600,120110220,6610,6610,6610,6610,1
|
|
20240729,130500,120103610,6600,6600,6600,6600,0
|
|
20240729,130400,120103610,6600,6600,6600,6600,50
|
|
20240729,130300,119773610,6600,6600,6600,6600,0
|
|
20240729,130200,119773610,6600,6580,6600,6580,1347
|
|
20240729,130100,110889360,6590,6590,6590,6590,0
|
|
20240729,130000,110889360,6590,6590,6590,6590,0
|
|
20240729,125900,110889360,6590,6590,6590,6590,0
|
|
20240729,125800,110889360,6590,6590,6590,6590,0
|
|
20240729,125700,110889360,6590,6590,6590,6590,0
|
|
20240729,125600,110889360,6590,6590,6590,6590,74
|
|
20240729,125500,110401700,6590,6590,6590,6590,0
|
|
20240729,125400,110401700,6590,6590,6590,6590,96
|
|
20240729,125300,109769060,6590,6590,6590,6590,0
|
|
20240729,125200,109769060,6590,6590,6590,6590,0
|
|
20240729,125100,109769060,6590,6580,6590,6580,161
|
|
20240729,125000,108709670,6580,6580,6580,6580,0
|
|
20240729,124900,108709670,6580,6580,6580,6580,0
|
|
20240729,124800,108709670,6580,6580,6580,6580,0
|
|
20240729,124700,108709670,6580,6580,6580,6580,0
|
|
20240729,124600,108709670,6580,6580,6580,6580,0
|
|
20240729,124500,108709670,6580,6580,6580,6580,0
|
|
20240729,124400,108709670,6580,6580,6580,6580,0
|
|
20240729,124300,108709670,6580,6580,6580,6580,0
|
|
20240729,124200,108709670,6580,6580,6580,6580,0
|
|
20240729,124100,108709670,6580,6580,6580,6580,0
|
|
20240729,124000,108709670,6580,6580,6580,6580,0
|
|
20240729,123900,108709670,6580,6580,6580,6580,100
|
|
20240729,123800,108051670,6580,6580,6580,6580,60
|
|
20240729,123700,107656870,6580,6580,6580,6580,0
|
|
20240729,123600,107656870,6580,6580,6580,6580,2
|
|
20240729,123500,107643710,6570,6570,6570,6570,0
|
|
20240729,123400,107643710,6570,6570,6570,6570,0
|
|
20240729,123300,107643710,6570,6570,6570,6570,0
|
|
20240729,123200,107643710,6570,6570,6570,6570,0
|
|
20240729,123100,107643710,6570,6570,6570,6570,0
|
|
20240729,123000,107643710,6570,6570,6570,6570,0
|
|
20240729,122900,107643710,6570,6570,6570,6570,0
|
|
20240729,122800,107643710,6570,6570,6570,6570,0
|
|
20240729,122700,107643710,6570,6570,6570,6570,0
|
|
20240729,122600,107643710,6570,6570,6570,6570,0
|
|
20240729,122500,107643710,6570,6570,6570,6570,0
|
|
20240729,122400,107643710,6570,6570,6570,6570,20
|
|
20240729,122300,107512310,6570,6570,6570,6570,0
|
|
20240729,122200,107512310,6570,6570,6570,6570,0
|
|
20240729,122100,107512310,6570,6570,6570,6570,100
|
|
20240729,122000,106855310,6570,6570,6570,6570,33
|
|
20240729,121900,106638500,6570,6570,6570,6570,0
|
|
20240729,121800,106638500,6570,6570,6570,6570,0
|
|
20240729,121700,106638500,6570,6570,6570,6570,0
|
|
20240729,121600,106638500,6570,6570,6570,6570,0
|
|
20240729,121500,106638500,6570,6570,6570,6570,0
|
|
20240729,121400,106638500,6570,6570,6570,6570,0
|
|
20240729,121300,106638500,6570,6570,6570,6570,0
|
|
20240729,121200,106638500,6570,6570,6570,6570,0
|
|
20240729,121100,106638500,6570,6570,6570,6570,0
|
|
20240729,121000,106638500,6570,6570,6570,6570,0
|
|
20240729,120900,106638500,6570,6570,6570,6570,0
|
|
20240729,120800,106638500,6570,6570,6570,6570,50
|
|
20240729,120700,106310000,6560,6560,6560,6560,0
|
|
20240729,120600,106310000,6560,6560,6560,6560,0
|
|
20240729,120500,106310000,6560,6550,6560,6550,11
|
|
20240729,120400,106237850,6550,6560,6560,6550,500
|
|
20240729,120300,102960160,6580,6580,6580,6580,0
|
|
20240729,120200,102960160,6580,6580,6580,6580,12
|
|
20240729,120100,102881200,6580,6580,6580,6580,0
|
|
20240729,120000,102881200,6580,6580,6580,6580,0
|
|
20240729,115900,102881200,6580,6580,6580,6580,0
|
|
20240729,115800,102881200,6580,6580,6580,6580,76
|
|
20240729,115700,102381120,6560,6570,6570,6560,20
|
|
20240729,115600,102249830,6570,6570,6570,6570,0
|
|
20240729,115500,102249830,6570,6570,6570,6570,0
|
|
20240729,115400,102249830,6570,6570,6570,6570,1
|
|
20240729,115300,102243260,6580,6580,6580,6580,0
|
|
20240729,115200,102243260,6580,6580,6580,6580,10
|
|
20240729,115100,102177460,6580,6580,6580,6580,0
|
|
20240729,115000,102177460,6580,6580,6580,6580,0
|
|
20240729,114900,102177460,6580,6580,6580,6580,0
|
|
20240729,114800,102177460,6580,6580,6580,6580,384
|
|
20240729,114700,99650740,6580,6580,6580,6580,1
|
|
20240729,114600,99644160,6560,6560,6560,6560,0
|
|
20240729,114500,99644160,6560,6560,6560,6560,0
|
|
20240729,114400,99644160,6560,6560,6560,6560,0
|
|
20240729,114300,99644160,6560,6560,6560,6560,0
|
|
20240729,114200,99644160,6560,6570,6570,6560,300
|
|
20240729,114100,97675710,6580,6580,6580,6580,0
|
|
20240729,114000,97675710,6580,6580,6580,6580,0
|
|
20240729,113900,97675710,6580,6580,6580,6580,0
|
|
20240729,113800,97675710,6580,6580,6580,6580,0
|
|
20240729,113700,97675710,6580,6580,6580,6580,0
|
|
20240729,113600,97675710,6580,6580,6580,6580,0
|
|
20240729,113500,97675710,6580,6580,6580,6580,0
|
|
20240729,113400,97675710,6580,6580,6580,6580,5
|
|
20240729,113300,97642810,6580,6580,6580,6580,2
|
|
20240729,113200,97629650,6570,6570,6570,6570,0
|
|
20240729,113100,97629650,6570,6570,6570,6570,0
|
|
20240729,113000,97629650,6570,6570,6570,6570,163
|
|
20240729,112900,96558740,6570,6570,6570,6570,0
|
|
20240729,112800,96558740,6570,6570,6570,6570,2
|
|
20240729,112700,96545600,6570,6570,6570,6570,98
|
|
20240729,112600,95901740,6570,6570,6570,6570,0
|
|
20240729,112500,95901740,6570,6570,6570,6570,9
|
|
20240729,112400,95842610,6570,6570,6570,6570,0
|
|
20240729,112300,95842610,6570,6570,6570,6570,0
|
|
20240729,112200,95842610,6570,6570,6570,6570,0
|
|
20240729,112100,95842610,6570,6570,6570,6570,13
|
|
20240729,112000,95757200,6570,6570,6570,6570,100
|
|
20240729,111900,95100200,6570,6570,6570,6570,0
|
|
20240729,111800,95100200,6570,6570,6570,6570,0
|
|
20240729,111700,95100200,6570,6570,6570,6570,0
|
|
20240729,111600,95100200,6570,6570,6570,6570,0
|
|
20240729,111500,95100200,6570,6570,6570,6570,0
|
|
20240729,111400,95100200,6570,6570,6570,6570,0
|
|
20240729,111300,95100200,6570,6570,6570,6570,10
|
|
20240729,111200,95034500,6570,6570,6570,6570,300
|
|
20240729,111100,93063500,6560,6560,6560,6560,410
|
|
20240729,111000,90373900,6570,6570,6570,6570,1
|
|
20240729,110900,90367330,6570,6570,6570,6570,0
|
|
20240729,110800,90367330,6570,6570,6570,6570,0
|
|
20240729,110700,90367330,6570,6570,6570,6570,3
|
|
20240729,110600,90347620,6580,6580,6580,6580,1
|
|
20240729,110500,90341040,6580,6580,6580,6580,0
|
|
20240729,110400,90341040,6580,6580,6580,6580,0
|
|
20240729,110300,90341040,6580,6580,6580,6580,1
|
|
20240729,110200,90334460,6560,6560,6560,6560,0
|
|
20240729,110100,90334460,6560,6560,6560,6560,0
|
|
20240729,110000,90334460,6560,6560,6560,6560,0
|
|
20240729,105900,90334460,6560,6560,6560,6560,0
|
|
20240729,105800,90334460,6560,6560,6560,6560,0
|
|
20240729,105700,90334460,6560,6560,6560,6560,0
|
|
20240729,105600,90334460,6560,6560,6560,6560,0
|
|
20240729,105500,90334460,6560,6560,6560,6560,229
|
|
20240729,105400,88832220,6560,6560,6560,6560,0
|
|
20240729,105300,88832220,6560,6560,6560,6560,0
|
|
20240729,105200,88832220,6560,6560,6560,6560,0
|
|
20240729,105100,88832220,6560,6560,6560,6560,0
|
|
20240729,105000,88832220,6560,6560,6560,6560,0
|
|
20240729,104900,88832220,6560,6560,6560,6560,0
|
|
20240729,104800,88832220,6560,6560,6560,6560,0
|
|
20240729,104700,88832220,6560,6560,6560,6560,180
|
|
20240729,104600,87651420,6580,6580,6580,6580,0
|
|
20240729,104500,87651420,6580,6570,6580,6570,8
|
|
20240729,104400,87598850,6560,6560,6560,6560,55
|
|
20240729,104300,87238050,6560,6560,6560,6560,0
|
|
20240729,104200,87238050,6560,6560,6560,6560,0
|
|
20240729,104100,87238050,6560,6560,6560,6560,0
|
|
20240729,104000,87238050,6560,6560,6560,6560,5
|
|
20240729,103900,87205250,6560,6560,6560,6560,10
|
|
20240729,103800,87139650,6560,6560,6560,6560,14
|
|
20240729,103700,87047810,6560,6560,6560,6560,5
|
|
20240729,103600,87015010,6560,6560,6560,6560,644
|
|
20240729,103500,82790370,6560,6560,6560,6560,107
|
|
20240729,103400,82088450,6560,6560,6560,6560,20
|
|
20240729,103300,81957250,6560,6560,6560,6560,0
|
|
20240729,103200,81957250,6560,6560,6560,6560,0
|
|
20240729,103100,81957250,6560,6560,6560,6560,0
|
|
20240729,103000,81957250,6560,6560,6560,6560,0
|
|
20240729,102900,81957250,6560,6560,6560,6560,200
|
|
20240729,102800,80645250,6590,6590,6590,6590,0
|
|
20240729,102700,80645250,6590,6590,6590,6590,0
|
|
20240729,102600,80645250,6590,6580,6590,6580,81
|
|
20240729,102500,80111510,6590,6590,6590,6590,0
|
|
20240729,102400,80111510,6590,6590,6590,6590,1
|
|
20240729,102300,80104920,6550,6580,6590,6550,296
|
|
20240729,102200,78161780,6570,6570,6570,6570,2
|
|
20240729,102100,78148640,6580,6580,6580,6580,100
|
|
20240729,102000,77490640,6580,6580,6580,6580,0
|
|
20240729,101900,77490640,6580,6580,6580,6580,1
|
|
20240729,101800,77484060,6570,6570,6570,6570,2
|
|
20240729,101700,77470920,6570,6570,6570,6570,100
|
|
20240729,101600,76813920,6570,6570,6570,6570,1
|
|
20240729,101500,76807350,6570,6570,6570,6570,0
|
|
20240729,101400,76807350,6570,6570,6570,6570,31
|
|
20240729,101300,76603680,6570,6570,6570,6570,0
|
|
20240729,101200,76603680,6570,6570,6570,6570,16
|
|
20240729,101100,76498560,6570,6570,6570,6570,100
|
|
20240729,101000,75841560,6580,6580,6580,6580,2
|
|
20240729,100900,75828400,6580,6580,6580,6580,48
|
|
20240729,100800,75512560,6580,6580,6580,6580,252
|
|
20240729,100700,73854400,6580,6570,6580,6570,682
|
|
20240729,100600,69370580,6580,6580,6580,6580,12
|
|
20240729,100500,69291620,6590,6590,6590,6590,0
|
|
20240729,100400,69291620,6590,6590,6590,6590,0
|
|
20240729,100300,69291620,6590,6590,6590,6590,0
|
|
20240729,100200,69291620,6590,6590,6590,6590,2
|
|
20240729,100100,69278440,6570,6580,6580,6570,12
|
|
20240729,100000,69199590,6580,6580,6580,6580,22
|
|
20240729,095900,69054830,6590,6590,6590,6590,0
|
|
20240729,095800,69054830,6590,6590,6590,6590,0
|
|
20240729,095700,69054830,6590,6590,6590,6590,105
|
|
20240729,095600,68362880,6590,6580,6590,6580,240
|
|
20240729,095500,66783380,6570,6570,6570,6570,0
|
|
20240729,095400,66783380,6570,6570,6570,6570,0
|
|
20240729,095300,66783380,6570,6570,6570,6570,0
|
|
20240729,095200,66783380,6570,6570,6570,6570,0
|
|
20240729,095100,66783380,6570,6570,6570,6570,0
|
|
20240729,095000,66783380,6570,6570,6570,6570,0
|
|
20240729,094900,66783380,6570,6570,6570,6570,210
|
|
20240729,094800,65403680,6560,6560,6560,6560,250
|
|
20240729,094700,63763680,6550,6550,6550,6550,0
|
|
20240729,094600,63763680,6550,6550,6550,6550,98
|
|
20240729,094500,63121780,6550,6550,6550,6550,0
|
|
20240729,094400,63121780,6550,6550,6550,6550,2
|
|
20240729,094300,63108680,6550,6550,6550,6550,100
|
|
20240729,094200,62453680,6550,6550,6550,6550,50
|
|
20240729,094100,62126180,6540,6540,6540,6540,0
|
|
20240729,094000,62126180,6540,6540,6540,6540,36
|
|
20240729,093900,61890740,6540,6540,6540,6540,0
|
|
20240729,093800,61890740,6540,6540,6540,6540,3
|
|
20240729,093700,61871120,6540,6540,6540,6540,0
|
|
20240729,093600,61871120,6540,6540,6540,6540,55
|
|
20240729,093500,61511420,6540,6540,6540,6540,0
|
|
20240729,093400,61511420,6540,6540,6540,6540,0
|
|
20240729,093300,61511420,6540,6540,6540,6540,0
|
|
20240729,093200,61511420,6540,6540,6540,6540,3
|
|
20240729,093100,61491800,6540,6540,6540,6540,22
|
|
20240729,093000,61347920,6540,6540,6540,6540,1483
|
|
20240729,092900,51649100,6540,6540,6540,6540,0
|
|
20240729,092800,51649100,6540,6540,6540,6540,1428
|
|
20240729,092700,42309980,6540,6540,6540,6540,0
|
|
20240729,092600,42309980,6540,6550,6550,6540,291
|
|
20240729,092500,40403940,6550,6560,6560,6550,1059
|
|
20240729,092400,33456940,6550,6550,6550,6550,0
|
|
20240729,092300,33456940,6550,6550,6550,6550,0
|
|
20240729,092200,33456940,6550,6550,6550,6550,0
|
|
20240729,092100,33456940,6550,6550,6550,6550,1
|
|
20240729,092000,33450390,6550,6550,6550,6550,0
|
|
20240729,091900,33450390,6550,6550,6550,6550,10
|
|
20240729,091800,33384890,6550,6550,6550,6550,50
|
|
20240729,091700,33057390,6560,6560,6560,6560,30
|
|
20240729,091600,32860590,6560,6550,6560,6550,50
|
|
20240729,091500,32532690,6550,6560,6560,6550,203
|
|
20240729,091400,31202990,6550,6550,6560,6550,463
|
|
20240729,091300,28167790,6550,6540,6550,6540,1887
|
|
20240729,091200,15812940,6540,6540,6540,6540,0
|
|
20240729,091100,15812940,6540,6540,6540,6540,0
|
|
20240729,091000,15812940,6540,6540,6540,6540,100
|
|
20240729,090900,15158940,6550,6540,6550,6540,355
|
|
20240729,090800,12834240,6550,6540,6550,6540,225
|
|
20240729,090700,11362590,6550,6550,6550,6550,120
|
|
20240729,090600,10576590,6550,6550,6550,6540,280
|
|
20240729,090500,8744590,6560,6560,6560,6560,0
|
|
20240729,090400,8744590,6560,6560,6560,6560,100
|
|
20240729,090300,8088590,6580,6580,6580,6580,100
|
|
20240729,090200,7430590,6600,6530,6600,6530,74
|
|
20240729,090100,6945480,6540,6540,6540,6540,700
|
|
20240729,090000,2367480,6540,6540,6540,6540,262
|