646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194300,119965040,8070,8070,8070,8070,201
|
|
20240729,194200,119965040,8070,8070,8070,8070,0
|
|
20240729,194100,119965040,8070,8070,8070,8070,0
|
|
20240729,194000,119965040,8070,8070,8070,8070,0
|
|
20240729,193900,119965040,8070,8070,8070,8070,0
|
|
20240729,193800,119965040,8070,8070,8070,8070,0
|
|
20240729,193700,119965040,8070,8070,8070,8070,0
|
|
20240729,193600,119965040,8070,8070,8070,8070,0
|
|
20240729,193500,119965040,8070,8070,8070,8070,0
|
|
20240729,193400,119965040,8070,8070,8070,8070,0
|
|
20240729,193300,119965040,8070,8070,8070,8070,0
|
|
20240729,193200,119965040,8070,8070,8070,8070,0
|
|
20240729,193100,119965040,8070,8070,8070,8070,0
|
|
20240729,193000,119965040,8070,8070,8070,8070,0
|
|
20240729,192900,119965040,8070,8070,8070,8070,0
|
|
20240729,192800,119965040,8070,8070,8070,8070,0
|
|
20240729,192700,119965040,8070,8070,8070,8070,0
|
|
20240729,192600,119965040,8070,8070,8070,8070,0
|
|
20240729,192500,119965040,8070,8070,8070,8070,0
|
|
20240729,192400,119965040,8070,8070,8070,8070,0
|
|
20240729,192300,119965040,8070,8070,8070,8070,0
|
|
20240729,192200,119965040,8070,8070,8070,8070,0
|
|
20240729,192100,119965040,8070,8070,8070,8070,0
|
|
20240729,192000,119965040,8070,8070,8070,8070,0
|
|
20240729,191900,119965040,8070,8070,8070,8070,0
|
|
20240729,191800,119965040,8070,8070,8070,8070,0
|
|
20240729,191700,119965040,8070,8070,8070,8070,0
|
|
20240729,191600,119965040,8070,8070,8070,8070,0
|
|
20240729,191500,119965040,8070,8070,8070,8070,0
|
|
20240729,191400,119965040,8070,8070,8070,8070,0
|
|
20240729,191300,119965040,8070,8070,8070,8070,201
|
|
20240729,191200,119965040,8070,8070,8070,8070,0
|
|
20240729,191100,119965040,8070,8070,8070,8070,0
|
|
20240729,191000,119965040,8070,8070,8070,8070,0
|
|
20240729,190900,119965040,8070,8070,8070,8070,0
|
|
20240729,190800,119965040,8070,8070,8070,8070,0
|
|
20240729,190700,119965040,8070,8070,8070,8070,0
|
|
20240729,190600,119965040,8070,8070,8070,8070,0
|
|
20240729,190500,119965040,8070,8070,8070,8070,0
|
|
20240729,190400,119965040,8070,8070,8070,8070,0
|
|
20240729,190300,119965040,8070,8070,8070,8070,0
|
|
20240729,190200,119965040,8070,8070,8070,8070,0
|
|
20240729,190100,119965040,8070,8070,8070,8070,0
|
|
20240729,190000,119965040,8070,8070,8070,8070,0
|
|
20240729,185900,119965040,8070,8070,8070,8070,0
|
|
20240729,185800,119965040,8070,8070,8070,8070,0
|
|
20240729,185700,119965040,8070,8070,8070,8070,0
|
|
20240729,185600,119965040,8070,8070,8070,8070,0
|
|
20240729,185500,119965040,8070,8070,8070,8070,0
|
|
20240729,185400,119965040,8070,8070,8070,8070,0
|
|
20240729,185300,119965040,8070,8070,8070,8070,0
|
|
20240729,185200,119965040,8070,8070,8070,8070,0
|
|
20240729,185100,119965040,8070,8070,8070,8070,0
|
|
20240729,185000,119965040,8070,8070,8070,8070,0
|
|
20240729,184900,119965040,8070,8070,8070,8070,0
|
|
20240729,184800,119965040,8070,8070,8070,8070,0
|
|
20240729,184700,119965040,8070,8070,8070,8070,0
|
|
20240729,184600,119965040,8070,8070,8070,8070,0
|
|
20240729,184500,119965040,8070,8070,8070,8070,0
|
|
20240729,184400,119965040,8070,8070,8070,8070,0
|
|
20240729,184300,119965040,8070,8070,8070,8070,201
|
|
20240729,184200,119965040,8070,8070,8070,8070,0
|
|
20240729,184100,119965040,8070,8070,8070,8070,0
|
|
20240729,184000,119965040,8070,8070,8070,8070,0
|
|
20240729,183900,119965040,8070,8070,8070,8070,0
|
|
20240729,183800,119965040,8070,8070,8070,8070,0
|
|
20240729,183700,119965040,8070,8070,8070,8070,0
|
|
20240729,183600,119965040,8070,8070,8070,8070,0
|
|
20240729,183500,119965040,8070,8070,8070,8070,0
|
|
20240729,183400,119965040,8070,8070,8070,8070,0
|
|
20240729,183300,119965040,8070,8070,8070,8070,0
|
|
20240729,183200,119965040,8070,8070,8070,8070,0
|
|
20240729,183100,119965040,8070,8070,8070,8070,0
|
|
20240729,183000,119965040,8070,8070,8070,8070,0
|
|
20240729,182900,119965040,8070,8070,8070,8070,0
|
|
20240729,182800,119965040,8070,8070,8070,8070,0
|
|
20240729,182700,119965040,8070,8070,8070,8070,0
|
|
20240729,182600,119965040,8070,8070,8070,8070,0
|
|
20240729,182500,119965040,8070,8070,8070,8070,0
|
|
20240729,182400,119965040,8070,8070,8070,8070,0
|
|
20240729,182300,119965040,8070,8070,8070,8070,0
|
|
20240729,182200,119965040,8070,8070,8070,8070,0
|
|
20240729,182100,119965040,8070,8070,8070,8070,0
|
|
20240729,182000,119965040,8070,8070,8070,8070,0
|
|
20240729,181900,119965040,8070,8070,8070,8070,0
|
|
20240729,181800,119965040,8070,8070,8070,8070,0
|
|
20240729,181700,119965040,8070,8070,8070,8070,0
|
|
20240729,181600,119965040,8070,8070,8070,8070,0
|
|
20240729,181500,119965040,8070,8070,8070,8070,0
|
|
20240729,181400,119965040,8070,8070,8070,8070,0
|
|
20240729,181300,119965040,8070,8070,8070,8070,201
|
|
20240729,181200,119965040,8070,8070,8070,8070,0
|
|
20240729,181100,119965040,8070,8070,8070,8070,0
|
|
20240729,181000,119965040,8070,8070,8070,8070,0
|
|
20240729,180900,119965040,8070,8070,8070,8070,0
|
|
20240729,180800,119965040,8070,8070,8070,8070,0
|
|
20240729,180700,119965040,8070,8070,8070,8070,0
|
|
20240729,180600,119965040,8070,8070,8070,8070,0
|
|
20240729,180500,119965040,8070,8070,8070,8070,0
|
|
20240729,180400,119965040,8070,8070,8070,8070,0
|
|
20240729,180300,119965040,8070,8070,8070,8070,0
|
|
20240729,180200,119965040,8070,8070,8070,8070,0
|
|
20240729,180100,119965040,8070,8070,8070,8070,0
|
|
20240729,180000,119965040,8070,8070,8070,8070,0
|
|
20240729,175900,119965040,8070,8070,8070,8070,0
|
|
20240729,175800,119965040,8070,8070,8070,8070,0
|
|
20240729,175700,119965040,8070,8070,8070,8070,0
|
|
20240729,175600,119965040,8070,8070,8070,8070,0
|
|
20240729,175500,119965040,8070,8070,8070,8070,0
|
|
20240729,175400,119965040,8070,8070,8070,8070,0
|
|
20240729,175300,119965040,8070,8070,8070,8070,0
|
|
20240729,175200,119965040,8070,8070,8070,8070,0
|
|
20240729,175100,119965040,8070,8070,8070,8070,0
|
|
20240729,175000,119965040,8070,8070,8070,8070,0
|
|
20240729,174900,119965040,8070,8070,8070,8070,0
|
|
20240729,174800,119965040,8070,8070,8070,8070,0
|
|
20240729,174700,119965040,8070,8070,8070,8070,0
|
|
20240729,174600,119965040,8070,8070,8070,8070,0
|
|
20240729,174500,119965040,8070,8070,8070,8070,0
|
|
20240729,174400,119965040,8070,8070,8070,8070,0
|
|
20240729,174300,119965040,8070,8070,8070,8070,201
|
|
20240729,174200,119965040,8070,8070,8070,8070,0
|
|
20240729,174100,119965040,8070,8070,8070,8070,0
|
|
20240729,174000,119965040,8070,8070,8070,8070,0
|
|
20240729,173900,119965040,8070,8070,8070,8070,0
|
|
20240729,173800,119965040,8070,8070,8070,8070,0
|
|
20240729,173700,119965040,8070,8070,8070,8070,0
|
|
20240729,173600,119965040,8070,8070,8070,8070,0
|
|
20240729,173500,119965040,8070,8070,8070,8070,0
|
|
20240729,173400,119965040,8070,8070,8070,8070,0
|
|
20240729,173300,119965040,8070,8070,8070,8070,0
|
|
20240729,173200,119965040,8070,8070,8070,8070,0
|
|
20240729,173100,119965040,8070,8070,8070,8070,0
|
|
20240729,173000,119965040,8070,8070,8070,8070,0
|
|
20240729,172900,119965040,8070,8070,8070,8070,0
|
|
20240729,172800,119965040,8070,8070,8070,8070,0
|
|
20240729,172700,119965040,8070,8070,8070,8070,0
|
|
20240729,172600,119965040,8070,8070,8070,8070,0
|
|
20240729,172500,119965040,8070,8070,8070,8070,0
|
|
20240729,172400,119965040,8070,8070,8070,8070,0
|
|
20240729,172300,119965040,8070,8070,8070,8070,0
|
|
20240729,172200,119965040,8070,8070,8070,8070,0
|
|
20240729,172100,119965040,8070,8070,8070,8070,0
|
|
20240729,172000,119965040,8070,8070,8070,8070,0
|
|
20240729,171900,119965040,8070,8070,8070,8070,0
|
|
20240729,171800,119965040,8070,8070,8070,8070,0
|
|
20240729,171700,119965040,8070,8070,8070,8070,0
|
|
20240729,171600,119965040,8070,8070,8070,8070,0
|
|
20240729,171500,119965040,8070,8070,8070,8070,0
|
|
20240729,171400,119965040,8070,8070,8070,8070,0
|
|
20240729,171300,119965040,8070,8070,8070,8070,201
|
|
20240729,171200,119965040,8070,8070,8070,8070,0
|
|
20240729,171100,119965040,8070,8070,8070,8070,0
|
|
20240729,171000,119965040,8070,8070,8070,8070,0
|
|
20240729,170900,119965040,8070,8070,8070,8070,0
|
|
20240729,170800,119965040,8070,8070,8070,8070,0
|
|
20240729,170700,119965040,8070,8070,8070,8070,0
|
|
20240729,170600,119965040,8070,8070,8070,8070,0
|
|
20240729,170500,119965040,8070,8070,8070,8070,0
|
|
20240729,170400,119965040,8070,8070,8070,8070,0
|
|
20240729,170300,119965040,8070,8070,8070,8070,0
|
|
20240729,170200,119965040,8070,8070,8070,8070,0
|
|
20240729,170100,119965040,8070,8070,8070,8070,0
|
|
20240729,170000,119965040,8070,8070,8070,8070,0
|
|
20240729,165900,119965040,8070,8070,8070,8070,0
|
|
20240729,165800,119965040,8070,8070,8070,8070,0
|
|
20240729,165700,119965040,8070,8070,8070,8070,0
|
|
20240729,165600,119965040,8070,8070,8070,8070,0
|
|
20240729,165500,119965040,8070,8070,8070,8070,0
|
|
20240729,165400,119965040,8070,8070,8070,8070,0
|
|
20240729,165300,119965040,8070,8070,8070,8070,0
|
|
20240729,165200,119965040,8070,8070,8070,8070,0
|
|
20240729,165100,119965040,8070,8070,8070,8070,0
|
|
20240729,165000,119965040,8070,8070,8070,8070,0
|
|
20240729,164900,119965040,8070,8070,8070,8070,0
|
|
20240729,164800,119965040,8070,8070,8070,8070,0
|
|
20240729,164700,119965040,8070,8070,8070,8070,0
|
|
20240729,164600,119965040,8070,8070,8070,8070,0
|
|
20240729,164500,119965040,8070,8070,8070,8070,0
|
|
20240729,164400,119965040,8070,8070,8070,8070,0
|
|
20240729,164300,119965040,8070,8070,8070,8070,201
|
|
20240729,164200,119965040,8070,8070,8070,8070,0
|
|
20240729,164100,119965040,8070,8070,8070,8070,0
|
|
20240729,164000,119965040,8070,8070,8070,8070,0
|
|
20240729,163900,119965040,8070,8070,8070,8070,0
|
|
20240729,163800,119965040,8070,8070,8070,8070,0
|
|
20240729,163700,119965040,8070,8070,8070,8070,0
|
|
20240729,163600,119965040,8070,8070,8070,8070,0
|
|
20240729,163500,119965040,8070,8070,8070,8070,0
|
|
20240729,163400,119965040,8070,8070,8070,8070,0
|
|
20240729,163300,119965040,8070,8070,8070,8070,0
|
|
20240729,163200,119965040,8070,8070,8070,8070,0
|
|
20240729,163100,119965040,8070,8070,8070,8070,0
|
|
20240729,163000,119965040,8070,8070,8070,8070,0
|
|
20240729,162900,119965040,8070,8070,8070,8070,0
|
|
20240729,162800,119965040,8070,8070,8070,8070,0
|
|
20240729,162700,119965040,8070,8070,8070,8070,0
|
|
20240729,162600,119965040,8070,8070,8070,8070,0
|
|
20240729,162500,119965040,8070,8070,8070,8070,0
|
|
20240729,162400,119965040,8070,8070,8070,8070,0
|
|
20240729,162300,119965040,8070,8070,8070,8070,0
|
|
20240729,162200,119965040,8070,8070,8070,8070,0
|
|
20240729,162100,119965040,8070,8070,8070,8070,0
|
|
20240729,162000,119965040,8070,8070,8070,8070,0
|
|
20240729,161900,119965040,8070,8070,8070,8070,0
|
|
20240729,161800,119965040,8070,8070,8070,8070,0
|
|
20240729,161700,119965040,8070,8070,8070,8070,0
|
|
20240729,161600,119965040,8070,8070,8070,8070,0
|
|
20240729,161500,119965040,8070,8070,8070,8070,0
|
|
20240729,161400,119965040,8070,8070,8070,8070,0
|
|
20240729,161300,119965040,8070,8070,8070,8070,201
|
|
20240729,161200,119965040,8070,8070,8070,8070,0
|
|
20240729,161100,119965040,8070,8070,8070,8070,0
|
|
20240729,161000,119965040,8070,8070,8070,8070,0
|
|
20240729,160900,119965040,8070,8070,8070,8070,0
|
|
20240729,160800,119965040,8070,8070,8070,8070,0
|
|
20240729,160700,119965040,8070,8070,8070,8070,0
|
|
20240729,160600,119965040,8070,8070,8070,8070,0
|
|
20240729,160500,119965040,8070,8070,8070,8070,0
|
|
20240729,160400,119965040,8070,8070,8070,8070,0
|
|
20240729,160300,119965040,8070,8070,8070,8070,0
|
|
20240729,160200,119965040,8070,8070,8070,8070,0
|
|
20240729,160100,119965040,8070,8070,8070,8070,0
|
|
20240729,160000,119965040,8070,8070,8070,8070,0
|
|
20240729,155900,119965040,8070,8070,8070,8070,0
|
|
20240729,155800,119965040,8070,8070,8070,8070,0
|
|
20240729,155700,119965040,8070,8070,8070,8070,0
|
|
20240729,155600,119965040,8070,8070,8070,8070,0
|
|
20240729,155500,119965040,8070,8070,8070,8070,0
|
|
20240729,155400,119965040,8070,8070,8070,8070,0
|
|
20240729,155300,119965040,8070,8070,8070,8070,0
|
|
20240729,155200,119965040,8070,8070,8070,8070,0
|
|
20240729,155100,119965040,8070,8070,8070,8070,0
|
|
20240729,155000,119965040,8070,8070,8070,8070,0
|
|
20240729,154900,119965040,8070,8070,8070,8070,0
|
|
20240729,154800,119965040,8070,8070,8070,8070,0
|
|
20240729,154700,119965040,8070,8070,8070,8070,0
|
|
20240729,154600,119965040,8070,8070,8070,8070,0
|
|
20240729,154500,119965040,8070,8070,8070,8070,0
|
|
20240729,154400,119965040,8070,8070,8070,8070,0
|
|
20240729,154300,119965040,8070,8070,8070,8070,201
|
|
20240729,154200,119965040,8070,8070,8070,8070,0
|
|
20240729,154100,119965040,8070,8070,8070,8070,0
|
|
20240729,154000,119965040,8070,8070,8070,8070,0
|
|
20240729,153900,119965040,8070,8070,8070,8070,0
|
|
20240729,153800,119965040,8070,8070,8070,8070,0
|
|
20240729,153700,119965040,8070,8070,8070,8070,0
|
|
20240729,153600,119965040,8070,8070,8070,8070,0
|
|
20240729,153500,119965040,8070,8070,8070,8070,0
|
|
20240729,153400,119965040,8070,8070,8070,8070,0
|
|
20240729,153300,119965040,8070,8070,8070,8070,0
|
|
20240729,153200,119965040,8070,8070,8070,8070,0
|
|
20240729,153100,119965040,8070,8070,8070,8070,0
|
|
20240729,153000,119965040,8070,8070,8070,8070,201
|
|
20240729,152900,118342970,8070,8070,8070,8070,0
|
|
20240729,152800,118342970,8070,8070,8070,8070,0
|
|
20240729,152700,118342970,8070,8070,8070,8070,0
|
|
20240729,152600,118342970,8070,8070,8070,8070,0
|
|
20240729,152500,118342970,8070,8070,8070,8070,0
|
|
20240729,152400,118342970,8070,8070,8070,8070,0
|
|
20240729,152300,118342970,8070,8070,8070,8070,0
|
|
20240729,152200,118342970,8070,8070,8070,8070,0
|
|
20240729,152100,118342970,8070,8070,8070,8070,0
|
|
20240729,152000,118342970,8070,8070,8070,8070,0
|
|
20240729,151900,118342970,8070,8070,8070,8070,60
|
|
20240729,151800,117858770,8070,8030,8070,8020,196
|
|
20240729,151700,116286640,8070,8070,8070,8070,37
|
|
20240729,151600,115988050,8070,8070,8070,8070,0
|
|
20240729,151500,115988050,8070,8070,8070,8070,0
|
|
20240729,151400,115988050,8070,8070,8070,8070,1
|
|
20240729,151300,115979980,8070,8070,8070,8070,0
|
|
20240729,151200,115979980,8070,8070,8070,8070,0
|
|
20240729,151100,115979980,8070,8070,8070,8070,0
|
|
20240729,151000,115979980,8070,8070,8070,8070,0
|
|
20240729,150900,115979980,8070,8070,8070,8070,0
|
|
20240729,150800,115979980,8070,8030,8070,8030,6
|
|
20240729,150700,115931760,8070,8070,8070,8070,0
|
|
20240729,150600,115931760,8070,8070,8070,8070,0
|
|
20240729,150500,115931760,8070,8050,8070,8050,2
|
|
20240729,150400,115915640,8030,8060,8060,8030,201
|
|
20240729,150300,114301520,8040,8040,8040,8040,0
|
|
20240729,150200,114301520,8040,8040,8040,8040,5
|
|
20240729,150100,114261320,8050,8050,8050,8050,5
|
|
20240729,150000,114221070,8060,8060,8060,8060,0
|
|
20240729,145900,114221070,8060,8060,8060,8060,200
|
|
20240729,145800,112609070,8090,8090,8090,8090,0
|
|
20240729,145700,112609070,8090,8090,8090,8090,0
|
|
20240729,145600,112609070,8090,8090,8090,8090,0
|
|
20240729,145500,112609070,8090,8090,8090,8090,0
|
|
20240729,145400,112609070,8090,8090,8090,8090,0
|
|
20240729,145300,112609070,8090,8090,8090,8090,0
|
|
20240729,145200,112609070,8090,8090,8090,8090,0
|
|
20240729,145100,112609070,8090,8090,8090,8090,0
|
|
20240729,145000,112609070,8090,8090,8090,8090,0
|
|
20240729,144900,112609070,8090,8090,8090,8090,0
|
|
20240729,144800,112609070,8090,8090,8090,8090,0
|
|
20240729,144700,112609070,8090,8090,8090,8090,0
|
|
20240729,144600,112609070,8090,8090,8090,8090,0
|
|
20240729,144500,112609070,8090,8090,8090,8090,0
|
|
20240729,144400,112609070,8090,8090,8090,8090,0
|
|
20240729,144300,112609070,8090,8090,8090,8090,0
|
|
20240729,144200,112609070,8090,8090,8090,8090,0
|
|
20240729,144100,112609070,8090,8090,8090,8090,0
|
|
20240729,144000,112609070,8090,8090,8090,8090,0
|
|
20240729,143900,112609070,8090,8100,8100,8090,2
|
|
20240729,143800,112592880,8090,8090,8090,8090,24
|
|
20240729,143700,112398720,8090,8090,8090,8090,50
|
|
20240729,143600,111994220,8090,8090,8090,8090,150
|
|
20240729,143500,110780720,8090,8090,8090,8090,0
|
|
20240729,143400,110780720,8090,8090,8090,8090,0
|
|
20240729,143300,110780720,8090,8090,8090,8090,0
|
|
20240729,143200,110780720,8090,8090,8090,8090,0
|
|
20240729,143100,110780720,8090,8080,8090,8080,10
|
|
20240729,143000,110699880,8090,8090,8090,8090,0
|
|
20240729,142900,110699880,8090,8090,8090,8090,0
|
|
20240729,142800,110699880,8090,8090,8090,8090,0
|
|
20240729,142700,110699880,8090,8090,8090,8090,0
|
|
20240729,142600,110699880,8090,8090,8090,8090,0
|
|
20240729,142500,110699880,8090,8090,8090,8090,1
|
|
20240729,142400,110691790,8100,8100,8100,8100,0
|
|
20240729,142300,110691790,8100,8100,8100,8100,0
|
|
20240729,142200,110691790,8100,8100,8100,8100,0
|
|
20240729,142100,110691790,8100,8100,8100,8100,0
|
|
20240729,142000,110691790,8100,8100,8100,8100,0
|
|
20240729,141900,110691790,8100,8100,8100,8100,0
|
|
20240729,141800,110691790,8100,8100,8100,8100,0
|
|
20240729,141700,110691790,8100,8100,8100,8100,0
|
|
20240729,141600,110691790,8100,8100,8100,8100,0
|
|
20240729,141500,110691790,8100,8100,8100,8100,0
|
|
20240729,141400,110691790,8100,8090,8100,8090,31
|
|
20240729,141300,110440800,8100,8020,8100,8020,1128
|
|
20240729,141200,101383350,8020,8020,8020,8020,0
|
|
20240729,141100,101383350,8020,8020,8020,8020,0
|
|
20240729,141000,101383350,8020,8020,8020,8020,0
|
|
20240729,140900,101383350,8020,8020,8020,8020,0
|
|
20240729,140800,101383350,8020,8020,8020,8020,0
|
|
20240729,140700,101383350,8020,8020,8020,8020,0
|
|
20240729,140600,101383350,8020,8020,8020,8020,0
|
|
20240729,140500,101383350,8020,8020,8020,8020,0
|
|
20240729,140400,101383350,8020,8010,8020,8010,4
|
|
20240729,140300,101351290,7990,7990,7990,7990,0
|
|
20240729,140200,101351290,7990,7990,7990,7990,0
|
|
20240729,140100,101351290,7990,7990,7990,7990,0
|
|
20240729,140000,101351290,7990,8000,8000,7990,250
|
|
20240729,135900,99353290,8030,8030,8030,8030,0
|
|
20240729,135800,99353290,8030,8030,8030,8030,10
|
|
20240729,135700,99272990,8030,8030,8030,8030,10
|
|
20240729,135600,99192690,8030,8030,8030,8030,0
|
|
20240729,135500,99192690,8030,8030,8030,8030,0
|
|
20240729,135400,99192690,8030,8030,8030,8030,0
|
|
20240729,135300,99192690,8030,8030,8030,8030,0
|
|
20240729,135200,99192690,8030,8030,8030,8030,10
|
|
20240729,135100,99112390,8040,7990,8040,7990,127
|
|
20240729,135000,98096830,8020,8020,8020,7990,420
|
|
20240729,134900,94739240,8010,8010,8010,8010,365
|
|
20240729,134800,91815590,8000,8000,8000,8000,0
|
|
20240729,134700,91815590,8000,8000,8000,8000,0
|
|
20240729,134600,91815590,8000,8000,8000,8000,1
|
|
20240729,134500,91807590,7990,7990,7990,7990,0
|
|
20240729,134400,91807590,7990,8000,8000,7990,420
|
|
20240729,134300,88451590,8000,8000,8000,8000,0
|
|
20240729,134200,88451590,8000,8010,8010,8000,10
|
|
20240729,134100,88371580,7990,8000,8000,7990,34
|
|
20240729,134000,88099590,8010,8010,8010,8010,0
|
|
20240729,133900,88099590,8010,8010,8010,8010,2
|
|
20240729,133800,88083570,8010,8010,8010,8010,0
|
|
20240729,133700,88083570,8010,8010,8010,8010,0
|
|
20240729,133600,88083570,8010,8010,8010,8010,0
|
|
20240729,133500,88083570,8010,8010,8010,8010,0
|
|
20240729,133400,88083570,8010,8010,8010,8010,0
|
|
20240729,133300,88083570,8010,8010,8010,8010,0
|
|
20240729,133200,88083570,8010,8010,8010,8010,0
|
|
20240729,133100,88083570,8010,8010,8010,8010,0
|
|
20240729,133000,88083570,8010,8000,8010,8000,200
|
|
20240729,132900,86481590,8000,8000,8000,8000,169
|
|
20240729,132800,85129590,8000,8000,8000,8000,0
|
|
20240729,132700,85129590,8000,8000,8000,8000,0
|
|
20240729,132600,85129590,8000,8000,8000,8000,0
|
|
20240729,132500,85129590,8000,8000,8000,8000,0
|
|
20240729,132400,85129590,8000,8000,8000,8000,0
|
|
20240729,132300,85129590,8000,8000,8000,8000,0
|
|
20240729,132200,85129590,8000,8000,8000,8000,0
|
|
20240729,132100,85129590,8000,8000,8000,8000,0
|
|
20240729,132000,85129590,8000,8000,8000,7990,3
|
|
20240729,131900,85105600,7990,7990,7990,7990,0
|
|
20240729,131800,85105600,7990,7990,7990,7990,0
|
|
20240729,131700,85105600,7990,7990,7990,7990,0
|
|
20240729,131600,85105600,7990,7990,7990,7990,0
|
|
20240729,131500,85105600,7990,7990,7990,7990,0
|
|
20240729,131400,85105600,7990,7990,7990,7990,0
|
|
20240729,131300,85105600,7990,7990,7990,7990,0
|
|
20240729,131200,85105600,7990,7990,7990,7990,0
|
|
20240729,131100,85105600,7990,7990,7990,7990,0
|
|
20240729,131000,85105600,7990,7990,7990,7990,1
|
|
20240729,130900,85097610,7990,7990,7990,7990,0
|
|
20240729,130800,85097610,7990,7990,7990,7990,0
|
|
20240729,130700,85097610,7990,7990,7990,7990,0
|
|
20240729,130600,85097610,7990,7990,7990,7990,0
|
|
20240729,130500,85097610,7990,7990,7990,7990,0
|
|
20240729,130400,85097610,7990,7990,7990,7990,0
|
|
20240729,130300,85097610,7990,7990,7990,7990,0
|
|
20240729,130200,85097610,7990,7990,7990,7990,0
|
|
20240729,130100,85097610,7990,7990,7990,7990,0
|
|
20240729,130000,85097610,7990,7990,7990,7990,0
|
|
20240729,125900,85097610,7990,7990,7990,7990,0
|
|
20240729,125800,85097610,7990,8000,8000,7990,39
|
|
20240729,125700,84785620,8010,8010,8010,8010,0
|
|
20240729,125600,84785620,8010,8010,8010,8010,0
|
|
20240729,125500,84785620,8010,7990,8010,7980,127
|
|
20240729,125400,83771980,8010,8010,8010,8010,0
|
|
20240729,125300,83771980,8010,8010,8010,8010,0
|
|
20240729,125200,83771980,8010,8010,8010,8000,3
|
|
20240729,125100,83747960,8000,8000,8000,8000,0
|
|
20240729,125000,83747960,8000,8000,8000,8000,0
|
|
20240729,124900,83747960,8000,8000,8000,8000,0
|
|
20240729,124800,83747960,8000,8000,8000,8000,0
|
|
20240729,124700,83747960,8000,8000,8000,8000,0
|
|
20240729,124600,83747960,8000,8000,8000,8000,0
|
|
20240729,124500,83747960,8000,8000,8000,8000,191
|
|
20240729,124400,82219960,8000,8000,8000,8000,0
|
|
20240729,124300,82219960,8000,8000,8000,8000,0
|
|
20240729,124200,82219960,8000,8000,8000,8000,0
|
|
20240729,124100,82219960,8000,8000,8000,8000,0
|
|
20240729,124000,82219960,8000,8000,8000,8000,0
|
|
20240729,123900,82219960,8000,8000,8000,8000,0
|
|
20240729,123800,82219960,8000,8000,8000,8000,0
|
|
20240729,123700,82219960,8000,8000,8000,8000,0
|
|
20240729,123600,82219960,8000,8000,8000,8000,0
|
|
20240729,123500,82219960,8000,8000,8000,8000,0
|
|
20240729,123400,82219960,8000,8000,8000,8000,0
|
|
20240729,123300,82219960,8000,8000,8000,8000,0
|
|
20240729,123200,82219960,8000,8000,8000,8000,0
|
|
20240729,123100,82219960,8000,8000,8000,8000,38
|
|
20240729,123000,81915960,8010,8010,8010,8010,0
|
|
20240729,122900,81915960,8010,8010,8010,8010,0
|
|
20240729,122800,81915960,8010,8010,8010,8010,0
|
|
20240729,122700,81915960,8010,8010,8010,8010,0
|
|
20240729,122600,81915960,8010,8010,8010,8010,0
|
|
20240729,122500,81915960,8010,8010,8010,8010,1
|
|
20240729,122400,81907950,8000,8000,8000,8000,109
|
|
20240729,122300,81035950,8000,8000,8000,8000,0
|
|
20240729,122200,81035950,8000,8000,8000,8000,0
|
|
20240729,122100,81035950,8000,8000,8000,8000,62
|
|
20240729,122000,80539950,8000,8000,8000,8000,35
|
|
20240729,121900,80259950,8000,8000,8000,8000,1
|
|
20240729,121800,80251950,7990,7990,7990,7990,0
|
|
20240729,121700,80251950,7990,8000,8000,7990,4
|
|
20240729,121600,80219970,8020,8020,8020,8020,0
|
|
20240729,121500,80219970,8020,8020,8020,8020,0
|
|
20240729,121400,80219970,8020,8020,8020,8020,0
|
|
20240729,121300,80219970,8020,8020,8020,8020,0
|
|
20240729,121200,80219970,8020,8020,8020,8020,0
|
|
20240729,121100,80219970,8020,8020,8020,8020,0
|
|
20240729,121000,80219970,8020,8020,8020,8020,0
|
|
20240729,120900,80219970,8020,8020,8020,8020,0
|
|
20240729,120800,80219970,8020,8020,8020,8020,0
|
|
20240729,120700,80219970,8020,8020,8020,8020,0
|
|
20240729,120600,80219970,8020,8020,8020,8020,0
|
|
20240729,120500,80219970,8020,8020,8020,8020,0
|
|
20240729,120400,80219970,8020,8020,8020,8020,0
|
|
20240729,120300,80219970,8020,8020,8020,8020,0
|
|
20240729,120200,80219970,8020,8020,8020,8020,0
|
|
20240729,120100,80219970,8020,8020,8020,8020,0
|
|
20240729,120000,80219970,8020,8020,8020,8020,0
|
|
20240729,115900,80219970,8020,8020,8020,8020,1
|
|
20240729,115800,80211950,8000,8000,8000,8000,100
|
|
20240729,115700,79411950,7990,7990,7990,7990,0
|
|
20240729,115600,79411950,7990,7990,7990,7990,0
|
|
20240729,115500,79411950,7990,7990,7990,7990,0
|
|
20240729,115400,79411950,7990,7990,7990,7990,0
|
|
20240729,115300,79411950,7990,7990,7990,7990,0
|
|
20240729,115200,79411950,7990,7990,7990,7990,0
|
|
20240729,115100,79411950,7990,7990,7990,7990,0
|
|
20240729,115000,79411950,7990,7990,7990,7990,0
|
|
20240729,114900,79411950,7990,7990,7990,7990,0
|
|
20240729,114800,79411950,7990,7990,7990,7990,0
|
|
20240729,114700,79411950,7990,7990,7990,7990,0
|
|
20240729,114600,79411950,7990,7990,7990,7990,0
|
|
20240729,114500,79411950,7990,7990,7990,7990,0
|
|
20240729,114400,79411950,7990,7990,7990,7990,0
|
|
20240729,114300,79411950,7990,7990,7990,7990,37
|
|
20240729,114200,79116320,8000,8000,8000,8000,0
|
|
20240729,114100,79116320,8000,8000,8000,8000,50
|
|
20240729,114000,78716320,8010,8010,8010,8010,0
|
|
20240729,113900,78716320,8010,8010,8010,8010,10
|
|
20240729,113800,78636220,8000,8000,8000,8000,0
|
|
20240729,113700,78636220,8000,8000,8000,8000,0
|
|
20240729,113600,78636220,8000,8000,8000,8000,0
|
|
20240729,113500,78636220,8000,8000,8000,8000,0
|
|
20240729,113400,78636220,8000,8000,8000,8000,0
|
|
20240729,113300,78636220,8000,8000,8000,7990,241
|
|
20240729,113200,76708230,8000,8000,8000,8000,0
|
|
20240729,113100,76708230,8000,8000,8000,8000,0
|
|
20240729,113000,76708230,8000,8000,8000,8000,50
|
|
20240729,112900,76308230,8000,8000,8000,8000,295
|
|
20240729,112800,73948230,8000,8000,8000,8000,1
|
|
20240729,112700,73940230,8000,8000,8000,8000,0
|
|
20240729,112600,73940230,8000,8000,8000,8000,0
|
|
20240729,112500,73940230,8000,8000,8000,8000,0
|
|
20240729,112400,73940230,8000,8000,8000,8000,0
|
|
20240729,112300,73940230,8000,8000,8000,8000,0
|
|
20240729,112200,73940230,8000,8000,8000,8000,0
|
|
20240729,112100,73940230,8000,8000,8000,8000,0
|
|
20240729,112000,73940230,8000,8000,8000,8000,0
|
|
20240729,111900,73940230,8000,8000,8000,8000,0
|
|
20240729,111800,73940230,8000,8000,8000,8000,0
|
|
20240729,111700,73940230,8000,8000,8000,8000,0
|
|
20240729,111600,73940230,8000,8000,8000,8000,0
|
|
20240729,111500,73940230,8000,8000,8000,8000,0
|
|
20240729,111400,73940230,8000,8000,8000,8000,0
|
|
20240729,111300,73940230,8000,8000,8000,8000,0
|
|
20240729,111200,73940230,8000,8000,8000,8000,0
|
|
20240729,111100,73940230,8000,8000,8000,8000,0
|
|
20240729,111000,73940230,8000,8000,8000,8000,0
|
|
20240729,110900,73940230,8000,8000,8000,8000,0
|
|
20240729,110800,73940230,8000,8000,8000,8000,0
|
|
20240729,110700,73940230,8000,8000,8000,8000,0
|
|
20240729,110600,73940230,8000,8000,8000,8000,0
|
|
20240729,110500,73940230,8000,8000,8000,8000,0
|
|
20240729,110400,73940230,8000,8000,8000,8000,0
|
|
20240729,110300,73940230,8000,8000,8000,8000,0
|
|
20240729,110200,73940230,8000,8000,8000,8000,0
|
|
20240729,110100,73940230,8000,8000,8000,8000,0
|
|
20240729,110000,73940230,8000,8000,8000,8000,0
|
|
20240729,105900,73940230,8000,8000,8000,8000,0
|
|
20240729,105800,73940230,8000,8000,8000,8000,0
|
|
20240729,105700,73940230,8000,8000,8000,8000,0
|
|
20240729,105600,73940230,8000,8000,8000,8000,2
|
|
20240729,105500,73924230,8000,8000,8000,8000,0
|
|
20240729,105400,73924230,8000,8000,8000,8000,0
|
|
20240729,105300,73924230,8000,8000,8000,8000,2
|
|
20240729,105200,73908230,8020,8020,8020,8020,0
|
|
20240729,105100,73908230,8020,8020,8020,8020,0
|
|
20240729,105000,73908230,8020,8020,8020,8020,0
|
|
20240729,104900,73908230,8020,8020,8020,8020,0
|
|
20240729,104800,73908230,8020,8020,8020,8020,0
|
|
20240729,104700,73908230,8020,8020,8020,8020,0
|
|
20240729,104600,73908230,8020,8020,8020,8020,0
|
|
20240729,104500,73908230,8020,8020,8020,8020,0
|
|
20240729,104400,73908230,8020,8020,8020,8020,0
|
|
20240729,104300,73908230,8020,8010,8020,8010,41
|
|
20240729,104200,73579430,8020,8020,8020,8020,0
|
|
20240729,104100,73579430,8020,8020,8020,8020,0
|
|
20240729,104000,73579430,8020,8020,8020,8020,0
|
|
20240729,103900,73579430,8020,8020,8020,8020,0
|
|
20240729,103800,73579430,8020,8020,8020,8020,1
|
|
20240729,103700,73571410,8010,8010,8010,8010,0
|
|
20240729,103600,73571410,8010,8010,8010,8010,0
|
|
20240729,103500,73571410,8010,8010,8010,8010,1
|
|
20240729,103400,73563400,8000,8000,8000,8000,0
|
|
20240729,103300,73563400,8000,8000,8000,8000,0
|
|
20240729,103200,73563400,8000,8000,8000,8000,0
|
|
20240729,103100,73563400,8000,8000,8000,8000,0
|
|
20240729,103000,73563400,8000,8000,8000,8000,2656
|
|
20240729,102900,52315400,8000,7960,8000,7960,770
|
|
20240729,102800,46165600,7960,7960,7960,7960,200
|
|
20240729,102700,44573600,7990,7990,7990,7990,0
|
|
20240729,102600,44573600,7990,7990,7990,7990,227
|
|
20240729,102500,42759870,7980,7980,7980,7980,0
|
|
20240729,102400,42759870,7980,7980,7980,7980,0
|
|
20240729,102300,42759870,7980,7980,7980,7980,0
|
|
20240729,102200,42759870,7980,7980,7980,7980,0
|
|
20240729,102100,42759870,7980,7980,7980,7980,0
|
|
20240729,102000,42759870,7980,7970,7980,7960,707
|
|
20240729,101900,37121420,7950,7970,7970,7950,90
|
|
20240729,101800,36405120,7980,7980,7980,7980,0
|
|
20240729,101700,36405120,7980,7980,7980,7980,0
|
|
20240729,101600,36405120,7980,7980,7980,7980,0
|
|
20240729,101500,36405120,7980,7980,7980,7980,0
|
|
20240729,101400,36405120,7980,7980,7980,7980,1
|
|
20240729,101300,36397140,7950,7950,7950,7950,10
|
|
20240729,101200,36317640,7950,7950,7950,7950,0
|
|
20240729,101100,36317640,7950,7950,7950,7950,0
|
|
20240729,101000,36317640,7950,7950,7950,7950,0
|
|
20240729,100900,36317640,7950,7950,7950,7950,5
|
|
20240729,100800,36277890,7950,7950,7950,7950,0
|
|
20240729,100700,36277890,7950,7950,7950,7950,0
|
|
20240729,100600,36277890,7950,7970,7970,7950,44
|
|
20240729,100500,35928070,7980,7980,7980,7980,0
|
|
20240729,100400,35928070,7980,7980,7980,7980,0
|
|
20240729,100300,35928070,7980,7980,7980,7980,100
|
|
20240729,100200,35130070,7980,7980,7980,7980,0
|
|
20240729,100100,35130070,7980,7980,7980,7980,0
|
|
20240729,100000,35130070,7980,7980,7980,7980,0
|
|
20240729,095900,35130070,7980,7980,7980,7980,0
|
|
20240729,095800,35130070,7980,7980,7980,7980,0
|
|
20240729,095700,35130070,7980,7980,7980,7980,0
|
|
20240729,095600,35130070,7980,7980,7980,7980,1
|
|
20240729,095500,35122090,7950,7950,7950,7950,0
|
|
20240729,095400,35122090,7950,7950,7950,7950,0
|
|
20240729,095300,35122090,7950,7950,7950,7950,0
|
|
20240729,095200,35122090,7950,7950,7950,7950,0
|
|
20240729,095100,35122090,7950,7950,7950,7950,0
|
|
20240729,095000,35122090,7950,7950,7950,7950,0
|
|
20240729,094900,35122090,7950,7980,7980,7950,11
|
|
20240729,094800,35034610,7950,7960,7960,7950,1300
|
|
20240729,094700,24699040,7980,7960,7980,7960,61
|
|
20240729,094600,24213460,7960,7960,7960,7960,23
|
|
20240729,094500,24030380,7960,7960,7960,7960,100
|
|
20240729,094400,23234380,7960,7960,7960,7960,0
|
|
20240729,094300,23234380,7960,7960,7960,7960,0
|
|
20240729,094200,23234380,7960,7960,7960,7960,0
|
|
20240729,094100,23234380,7960,7960,7960,7960,0
|
|
20240729,094000,23234380,7960,7960,7960,7960,0
|
|
20240729,093900,23234380,7960,7950,7960,7950,7
|
|
20240729,093800,23178720,7960,7960,7960,7960,1
|
|
20240729,093700,23170760,7950,7950,7950,7950,100
|
|
20240729,093600,22375760,7950,7950,7950,7950,5
|
|
20240729,093500,22336010,7960,7960,7960,7960,0
|
|
20240729,093400,22336010,7960,7960,7960,7960,0
|
|
20240729,093300,22336010,7960,7960,7960,7960,0
|
|
20240729,093200,22336010,7960,7960,7960,7960,0
|
|
20240729,093100,22336010,7960,7960,7960,7960,0
|
|
20240729,093000,22336010,7960,7960,7960,7960,4
|
|
20240729,092900,22304170,7960,7960,7960,7960,0
|
|
20240729,092800,22304170,7960,7960,7960,7960,0
|
|
20240729,092700,22304170,7960,7960,7960,7960,10
|
|
20240729,092600,22224570,7920,7920,7920,7920,27
|
|
20240729,092500,22010730,7920,7920,7920,7920,10
|
|
20240729,092400,21931530,7960,7950,7960,7910,1501
|
|
20240729,092300,10036690,7950,7960,7960,7950,7
|
|
20240729,092200,9981030,8000,8000,8000,8000,0
|
|
20240729,092100,9981030,8000,8000,8000,8000,0
|
|
20240729,092000,9981030,8000,8000,8000,8000,0
|
|
20240729,091900,9981030,8000,7960,8000,7950,185
|
|
20240729,091800,8509130,7970,7980,8010,7970,267
|
|
20240729,091700,6379620,8010,8010,8010,8010,0
|
|
20240729,091600,6379620,8010,8010,8010,8010,1
|
|
20240729,091500,6371610,8030,8030,8030,8030,1
|
|
20240729,091400,6363580,8010,8010,8010,8010,1
|
|
20240729,091300,6355570,8040,8040,8040,8040,0
|
|
20240729,091200,6355570,8040,8040,8040,8040,0
|
|
20240729,091100,6355570,8040,8030,8040,8010,11
|
|
20240729,091000,6267350,8050,8070,8070,8050,129
|
|
20240729,090900,5227730,8060,8060,8060,8060,158
|
|
20240729,090800,3954250,8060,8060,8060,8060,37
|
|
20240729,090700,3656030,8080,8010,8080,8010,19
|
|
20240729,090600,3503340,8010,8000,8010,8000,248
|
|
20240729,090500,1517920,8010,8010,8010,8010,0
|
|
20240729,090400,1517920,8010,8010,8010,8010,0
|
|
20240729,090300,1517920,8010,8010,8010,8010,1
|
|
20240729,090200,1509910,7950,8000,8000,7950,152
|
|
20240729,090100,296000,8000,8000,8000,8000,32
|
|
20240729,090000,40000,8000,8000,8000,8000,5
|