671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,200800,349989080,7020,7020,7020,7020,404
|
|
20240729,200700,349989080,7020,7020,7020,7020,0
|
|
20240729,200600,349989080,7020,7020,7020,7020,0
|
|
20240729,200500,349989080,7020,7020,7020,7020,0
|
|
20240729,200400,349989080,7020,7020,7020,7020,0
|
|
20240729,200300,349989080,7020,7020,7020,7020,0
|
|
20240729,200200,349989080,7020,7020,7020,7020,0
|
|
20240729,200100,349989080,7020,7020,7020,7020,0
|
|
20240729,200000,349989080,7020,7020,7020,7020,0
|
|
20240729,195900,349989080,7020,7020,7020,7020,0
|
|
20240729,195800,349989080,7020,7020,7020,7020,0
|
|
20240729,195700,349989080,7020,7020,7020,7020,0
|
|
20240729,195600,349989080,7020,7020,7020,7020,0
|
|
20240729,195500,349989080,7020,7020,7020,7020,0
|
|
20240729,195400,349989080,7020,7020,7020,7020,0
|
|
20240729,195300,349989080,7020,7020,7020,7020,0
|
|
20240729,195200,349989080,7020,7020,7020,7020,0
|
|
20240729,195100,349989080,7020,7020,7020,7020,0
|
|
20240729,195000,349989080,7020,7020,7020,7020,0
|
|
20240729,194900,349989080,7020,7020,7020,7020,0
|
|
20240729,194800,349989080,7020,7020,7020,7020,0
|
|
20240729,194700,349989080,7020,7020,7020,7020,0
|
|
20240729,194600,349989080,7020,7020,7020,7020,0
|
|
20240729,194500,349989080,7020,7020,7020,7020,0
|
|
20240729,194400,349989080,7020,7020,7020,7020,0
|
|
20240729,194300,349989080,7020,7020,7020,7020,0
|
|
20240729,194200,349989080,7020,7020,7020,7020,0
|
|
20240729,194100,349989080,7020,7020,7020,7020,0
|
|
20240729,194000,349989080,7020,7020,7020,7020,0
|
|
20240729,193900,349989080,7020,7020,7020,7020,0
|
|
20240729,193800,349989080,7020,7020,7020,7020,404
|
|
20240729,193700,349989080,7020,7020,7020,7020,0
|
|
20240729,193600,349989080,7020,7020,7020,7020,0
|
|
20240729,193500,349989080,7020,7020,7020,7020,0
|
|
20240729,193400,349989080,7020,7020,7020,7020,0
|
|
20240729,193300,349989080,7020,7020,7020,7020,0
|
|
20240729,193200,349989080,7020,7020,7020,7020,0
|
|
20240729,193100,349989080,7020,7020,7020,7020,0
|
|
20240729,193000,349989080,7020,7020,7020,7020,0
|
|
20240729,192900,349989080,7020,7020,7020,7020,0
|
|
20240729,192800,349989080,7020,7020,7020,7020,0
|
|
20240729,192700,349989080,7020,7020,7020,7020,0
|
|
20240729,192600,349989080,7020,7020,7020,7020,0
|
|
20240729,192500,349989080,7020,7020,7020,7020,0
|
|
20240729,192400,349989080,7020,7020,7020,7020,0
|
|
20240729,192300,349989080,7020,7020,7020,7020,0
|
|
20240729,192200,349989080,7020,7020,7020,7020,0
|
|
20240729,192100,349989080,7020,7020,7020,7020,0
|
|
20240729,192000,349989080,7020,7020,7020,7020,0
|
|
20240729,191900,349989080,7020,7020,7020,7020,0
|
|
20240729,191800,349989080,7020,7020,7020,7020,0
|
|
20240729,191700,349989080,7020,7020,7020,7020,0
|
|
20240729,191600,349989080,7020,7020,7020,7020,0
|
|
20240729,191500,349989080,7020,7020,7020,7020,0
|
|
20240729,191400,349989080,7020,7020,7020,7020,0
|
|
20240729,191300,349989080,7020,7020,7020,7020,0
|
|
20240729,191200,349989080,7020,7020,7020,7020,0
|
|
20240729,191100,349989080,7020,7020,7020,7020,0
|
|
20240729,191000,349989080,7020,7020,7020,7020,0
|
|
20240729,190900,349989080,7020,7020,7020,7020,0
|
|
20240729,190800,349989080,7020,7020,7020,7020,404
|
|
20240729,190700,349989080,7020,7020,7020,7020,0
|
|
20240729,190600,349989080,7020,7020,7020,7020,0
|
|
20240729,190500,349989080,7020,7020,7020,7020,0
|
|
20240729,190400,349989080,7020,7020,7020,7020,0
|
|
20240729,190300,349989080,7020,7020,7020,7020,0
|
|
20240729,190200,349989080,7020,7020,7020,7020,0
|
|
20240729,190100,349989080,7020,7020,7020,7020,0
|
|
20240729,190000,349989080,7020,7020,7020,7020,0
|
|
20240729,185900,349989080,7020,7020,7020,7020,0
|
|
20240729,185800,349989080,7020,7020,7020,7020,0
|
|
20240729,185700,349989080,7020,7020,7020,7020,0
|
|
20240729,185600,349989080,7020,7020,7020,7020,0
|
|
20240729,185500,349989080,7020,7020,7020,7020,0
|
|
20240729,185400,349989080,7020,7020,7020,7020,0
|
|
20240729,185300,349989080,7020,7020,7020,7020,0
|
|
20240729,185200,349989080,7020,7020,7020,7020,0
|
|
20240729,185100,349989080,7020,7020,7020,7020,0
|
|
20240729,185000,349989080,7020,7020,7020,7020,0
|
|
20240729,184900,349989080,7020,7020,7020,7020,0
|
|
20240729,184800,349989080,7020,7020,7020,7020,0
|
|
20240729,184700,349989080,7020,7020,7020,7020,0
|
|
20240729,184600,349989080,7020,7020,7020,7020,0
|
|
20240729,184500,349989080,7020,7020,7020,7020,0
|
|
20240729,184400,349989080,7020,7020,7020,7020,0
|
|
20240729,184300,349989080,7020,7020,7020,7020,0
|
|
20240729,184200,349989080,7020,7020,7020,7020,0
|
|
20240729,184100,349989080,7020,7020,7020,7020,0
|
|
20240729,184000,349989080,7020,7020,7020,7020,0
|
|
20240729,183900,349989080,7020,7020,7020,7020,0
|
|
20240729,183800,349989080,7020,7020,7020,7020,404
|
|
20240729,183700,349989080,7020,7020,7020,7020,0
|
|
20240729,183600,349989080,7020,7020,7020,7020,0
|
|
20240729,183500,349989080,7020,7020,7020,7020,0
|
|
20240729,183400,349989080,7020,7020,7020,7020,0
|
|
20240729,183300,349989080,7020,7020,7020,7020,0
|
|
20240729,183200,349989080,7020,7020,7020,7020,0
|
|
20240729,183100,349989080,7020,7020,7020,7020,0
|
|
20240729,183000,349989080,7020,7020,7020,7020,0
|
|
20240729,182900,349989080,7020,7020,7020,7020,0
|
|
20240729,182800,349989080,7020,7020,7020,7020,0
|
|
20240729,182700,349989080,7020,7020,7020,7020,0
|
|
20240729,182600,349989080,7020,7020,7020,7020,0
|
|
20240729,182500,349989080,7020,7020,7020,7020,0
|
|
20240729,182400,349989080,7020,7020,7020,7020,0
|
|
20240729,182300,349989080,7020,7020,7020,7020,0
|
|
20240729,182200,349989080,7020,7020,7020,7020,0
|
|
20240729,182100,349989080,7020,7020,7020,7020,0
|
|
20240729,182000,349989080,7020,7020,7020,7020,0
|
|
20240729,181900,349989080,7020,7020,7020,7020,0
|
|
20240729,181800,349989080,7020,7020,7020,7020,0
|
|
20240729,181700,349989080,7020,7020,7020,7020,0
|
|
20240729,181600,349989080,7020,7020,7020,7020,0
|
|
20240729,181500,349989080,7020,7020,7020,7020,0
|
|
20240729,181400,349989080,7020,7020,7020,7020,0
|
|
20240729,181300,349989080,7020,7020,7020,7020,0
|
|
20240729,181200,349989080,7020,7020,7020,7020,0
|
|
20240729,181100,349989080,7020,7020,7020,7020,0
|
|
20240729,181000,349989080,7020,7020,7020,7020,0
|
|
20240729,180900,349989080,7020,7020,7020,7020,0
|
|
20240729,180800,349989080,7020,7020,7020,7020,404
|
|
20240729,180700,349989080,7020,7020,7020,7020,0
|
|
20240729,180600,349989080,7020,7020,7020,7020,0
|
|
20240729,180500,349989080,7020,7020,7020,7020,0
|
|
20240729,180400,349989080,7020,7020,7020,7020,0
|
|
20240729,180300,349989080,7020,7020,7020,7020,0
|
|
20240729,180200,349989080,7020,7020,7020,7020,0
|
|
20240729,180100,349989080,7020,7020,7020,7020,0
|
|
20240729,180000,349989080,7020,7020,7020,7020,0
|
|
20240729,175900,349989080,7020,7020,7020,7020,0
|
|
20240729,175800,349989080,7020,7020,7020,7020,0
|
|
20240729,175700,349989080,7020,7020,7020,7020,0
|
|
20240729,175600,349989080,7020,7020,7020,7020,0
|
|
20240729,175500,349989080,7020,7020,7020,7020,0
|
|
20240729,175400,349989080,7020,7020,7020,7020,0
|
|
20240729,175300,349989080,7020,7020,7020,7020,0
|
|
20240729,175200,349989080,7020,7020,7020,7020,0
|
|
20240729,175100,349989080,7020,7020,7020,7020,0
|
|
20240729,175000,349989080,7020,7020,7020,7020,0
|
|
20240729,174900,349989080,7020,7020,7020,7020,0
|
|
20240729,174800,349989080,7020,7020,7020,7020,0
|
|
20240729,174700,349989080,7020,7020,7020,7020,0
|
|
20240729,174600,349989080,7020,7020,7020,7020,0
|
|
20240729,174500,349989080,7020,7020,7020,7020,0
|
|
20240729,174400,349989080,7020,7020,7020,7020,0
|
|
20240729,174300,349989080,7020,7020,7020,7020,0
|
|
20240729,174200,349989080,7020,7020,7020,7020,0
|
|
20240729,174100,349989080,7020,7020,7020,7020,0
|
|
20240729,174000,349989080,7020,7020,7020,7020,0
|
|
20240729,173900,349989080,7020,7020,7020,7020,0
|
|
20240729,173800,349989080,7020,7020,7020,7020,404
|
|
20240729,173700,349989080,7020,7020,7020,7020,0
|
|
20240729,173600,349989080,7020,7020,7020,7020,0
|
|
20240729,173500,349989080,7020,7020,7020,7020,0
|
|
20240729,173400,349989080,7020,7020,7020,7020,0
|
|
20240729,173300,349989080,7020,7020,7020,7020,0
|
|
20240729,173200,349989080,7020,7020,7020,7020,0
|
|
20240729,173100,349989080,7020,7020,7020,7020,0
|
|
20240729,173000,349989080,7020,7020,7020,7020,0
|
|
20240729,172900,349989080,7020,7020,7020,7020,0
|
|
20240729,172800,349989080,7020,7020,7020,7020,0
|
|
20240729,172700,349989080,7020,7020,7020,7020,0
|
|
20240729,172600,349989080,7020,7020,7020,7020,0
|
|
20240729,172500,349989080,7020,7020,7020,7020,0
|
|
20240729,172400,349989080,7020,7020,7020,7020,0
|
|
20240729,172300,349989080,7020,7020,7020,7020,0
|
|
20240729,172200,349989080,7020,7020,7020,7020,0
|
|
20240729,172100,349989080,7020,7020,7020,7020,0
|
|
20240729,172000,349989080,7020,7020,7020,7020,0
|
|
20240729,171900,349989080,7020,7020,7020,7020,0
|
|
20240729,171800,349989080,7020,7020,7020,7020,0
|
|
20240729,171700,349989080,7020,7020,7020,7020,0
|
|
20240729,171600,349989080,7020,7020,7020,7020,0
|
|
20240729,171500,349989080,7020,7020,7020,7020,0
|
|
20240729,171400,349989080,7020,7020,7020,7020,0
|
|
20240729,171300,349989080,7020,7020,7020,7020,0
|
|
20240729,171200,349989080,7020,7020,7020,7020,0
|
|
20240729,171100,349989080,7020,7020,7020,7020,0
|
|
20240729,171000,349989080,7020,7020,7020,7020,0
|
|
20240729,170900,349989080,7020,7020,7020,7020,0
|
|
20240729,170800,349989080,7020,7020,7020,7020,404
|
|
20240729,170700,349989080,7020,7020,7020,7020,0
|
|
20240729,170600,349989080,7020,7020,7020,7020,0
|
|
20240729,170500,349989080,7020,7020,7020,7020,0
|
|
20240729,170400,349989080,7020,7020,7020,7020,0
|
|
20240729,170300,349989080,7020,7020,7020,7020,0
|
|
20240729,170200,349989080,7020,7020,7020,7020,0
|
|
20240729,170100,349989080,7020,7020,7020,7020,0
|
|
20240729,170000,349989080,7020,7020,7020,7020,0
|
|
20240729,165900,349989080,7020,7020,7020,7020,0
|
|
20240729,165800,349989080,7020,7020,7020,7020,0
|
|
20240729,165700,349989080,7020,7020,7020,7020,0
|
|
20240729,165600,349989080,7020,7020,7020,7020,0
|
|
20240729,165500,349989080,7020,7020,7020,7020,0
|
|
20240729,165400,349989080,7020,7020,7020,7020,0
|
|
20240729,165300,349989080,7020,7020,7020,7020,0
|
|
20240729,165200,349989080,7020,7020,7020,7020,0
|
|
20240729,165100,349989080,7020,7020,7020,7020,0
|
|
20240729,165000,349989080,7020,7020,7020,7020,0
|
|
20240729,164900,349989080,7020,7020,7020,7020,0
|
|
20240729,164800,349989080,7020,7020,7020,7020,0
|
|
20240729,164700,349989080,7020,7020,7020,7020,0
|
|
20240729,164600,349989080,7020,7020,7020,7020,0
|
|
20240729,164500,349989080,7020,7020,7020,7020,0
|
|
20240729,164400,349989080,7020,7020,7020,7020,0
|
|
20240729,164300,349989080,7020,7020,7020,7020,0
|
|
20240729,164200,349989080,7020,7020,7020,7020,0
|
|
20240729,164100,349989080,7020,7020,7020,7020,0
|
|
20240729,164000,349989080,7020,7020,7020,7020,0
|
|
20240729,163900,349989080,7020,7020,7020,7020,0
|
|
20240729,163800,349989080,7020,7020,7020,7020,404
|
|
20240729,163700,349989080,7020,7020,7020,7020,0
|
|
20240729,163600,349989080,7020,7020,7020,7020,0
|
|
20240729,163500,349989080,7020,7020,7020,7020,0
|
|
20240729,163400,349989080,7020,7020,7020,7020,0
|
|
20240729,163300,349989080,7020,7020,7020,7020,0
|
|
20240729,163200,349989080,7020,7020,7020,7020,0
|
|
20240729,163100,349989080,7020,7020,7020,7020,0
|
|
20240729,163000,349989080,7020,7020,7020,7020,0
|
|
20240729,162900,349989080,7020,7020,7020,7020,0
|
|
20240729,162800,349989080,7020,7020,7020,7020,0
|
|
20240729,162700,349989080,7020,7020,7020,7020,0
|
|
20240729,162600,349989080,7020,7020,7020,7020,0
|
|
20240729,162500,349989080,7020,7020,7020,7020,0
|
|
20240729,162400,349989080,7020,7020,7020,7020,0
|
|
20240729,162300,349989080,7020,7020,7020,7020,0
|
|
20240729,162200,349989080,7020,7020,7020,7020,0
|
|
20240729,162100,349989080,7020,7020,7020,7020,0
|
|
20240729,162000,349989080,7020,7020,7020,7020,0
|
|
20240729,161900,349989080,7020,7020,7020,7020,0
|
|
20240729,161800,349989080,7020,7020,7020,7020,0
|
|
20240729,161700,349989080,7020,7020,7020,7020,0
|
|
20240729,161600,349989080,7020,7020,7020,7020,0
|
|
20240729,161500,349989080,7020,7020,7020,7020,0
|
|
20240729,161400,349989080,7020,7020,7020,7020,0
|
|
20240729,161300,349989080,7020,7020,7020,7020,0
|
|
20240729,161200,349989080,7020,7020,7020,7020,0
|
|
20240729,161100,349989080,7020,7020,7020,7020,0
|
|
20240729,161000,349989080,7020,7020,7020,7020,0
|
|
20240729,160900,349989080,7020,7020,7020,7020,0
|
|
20240729,160800,349989080,7020,7020,7020,7020,404
|
|
20240729,160700,349989080,7020,7020,7020,7020,0
|
|
20240729,160600,349989080,7020,7020,7020,7020,0
|
|
20240729,160500,349989080,7020,7020,7020,7020,0
|
|
20240729,160400,349989080,7020,7020,7020,7020,0
|
|
20240729,160300,349989080,7020,7020,7020,7020,0
|
|
20240729,160200,349989080,7020,7020,7020,7020,0
|
|
20240729,160100,349989080,7020,7020,7020,7020,0
|
|
20240729,160000,349989080,7020,7020,7020,7020,0
|
|
20240729,155900,349989080,7020,7020,7020,7020,0
|
|
20240729,155800,349989080,7020,7020,7020,7020,0
|
|
20240729,155700,349989080,7020,7020,7020,7020,0
|
|
20240729,155600,349989080,7020,7020,7020,7020,0
|
|
20240729,155500,349989080,7020,7020,7020,7020,0
|
|
20240729,155400,349989080,7020,7020,7020,7020,0
|
|
20240729,155300,349989080,7020,7020,7020,7020,0
|
|
20240729,155200,349989080,7020,7020,7020,7020,0
|
|
20240729,155100,349989080,7020,7020,7020,7020,0
|
|
20240729,155000,349989080,7020,7020,7020,7020,0
|
|
20240729,154900,349989080,7020,7020,7020,7020,0
|
|
20240729,154800,349989080,7020,7020,7020,7020,0
|
|
20240729,154700,349989080,7020,7020,7020,7020,0
|
|
20240729,154600,349989080,7020,7020,7020,7020,0
|
|
20240729,154500,349989080,7020,7020,7020,7020,0
|
|
20240729,154400,349989080,7020,7020,7020,7020,0
|
|
20240729,154300,349989080,7020,7020,7020,7020,0
|
|
20240729,154200,349989080,7020,7020,7020,7020,0
|
|
20240729,154100,349989080,7020,7020,7020,7020,0
|
|
20240729,154000,349989080,7020,7020,7020,7020,0
|
|
20240729,153900,349989080,7020,7020,7020,7020,0
|
|
20240729,153800,349989080,7020,7020,7020,7020,404
|
|
20240729,153700,349989080,7020,7020,7020,7020,0
|
|
20240729,153600,349989080,7020,7020,7020,7020,0
|
|
20240729,153500,349989080,7020,7020,7020,7020,0
|
|
20240729,153400,349989080,7020,7020,7020,7020,0
|
|
20240729,153300,349989080,7020,7020,7020,7020,0
|
|
20240729,153200,349989080,7020,7020,7020,7020,0
|
|
20240729,153100,349989080,7020,7020,7020,7020,0
|
|
20240729,153000,349989080,7020,7020,7020,7020,404
|
|
20240729,152900,347153000,6990,6990,6990,6990,0
|
|
20240729,152800,347153000,6990,6990,6990,6990,0
|
|
20240729,152700,347153000,6990,6990,6990,6990,0
|
|
20240729,152600,347153000,6990,6990,6990,6990,0
|
|
20240729,152500,347153000,6990,6990,6990,6990,0
|
|
20240729,152400,347153000,6990,6990,6990,6990,0
|
|
20240729,152300,347153000,6990,6990,6990,6990,0
|
|
20240729,152200,347153000,6990,6990,6990,6990,0
|
|
20240729,152100,347153000,6990,6990,6990,6990,0
|
|
20240729,152000,347153000,6990,6990,6990,6990,0
|
|
20240729,151900,347153000,6990,6990,6990,6990,6
|
|
20240729,151800,347111060,7000,7000,7010,7000,620
|
|
20240729,151700,342771000,7030,7030,7030,7030,100
|
|
20240729,151600,342068000,6990,6990,6990,6990,0
|
|
20240729,151500,342068000,6990,6990,6990,6990,10
|
|
20240729,151400,341998100,7030,7000,7030,6990,600
|
|
20240729,151300,337795470,7000,7010,7010,7000,3000
|
|
20240729,151200,316795330,7010,7010,7010,7010,43
|
|
20240729,151100,316493900,7010,7010,7010,7010,19
|
|
20240729,151000,316360710,7010,7010,7010,7010,1
|
|
20240729,150900,316353700,7040,7040,7040,7040,1
|
|
20240729,150800,316346660,7000,7000,7000,7000,0
|
|
20240729,150700,316346660,7000,7000,7000,7000,27
|
|
20240729,150600,316157660,7000,7030,7030,7000,493
|
|
20240729,150500,312703290,7030,7030,7030,7030,0
|
|
20240729,150400,312703290,7030,7030,7030,7030,0
|
|
20240729,150300,312703290,7030,7030,7030,7030,0
|
|
20240729,150200,312703290,7030,7030,7030,7030,1
|
|
20240729,150100,312696260,7020,7020,7020,7020,0
|
|
20240729,150000,312696260,7020,7020,7020,7020,1
|
|
20240729,145900,312689240,7010,7010,7010,7010,1
|
|
20240729,145800,312682230,7010,7010,7010,7010,0
|
|
20240729,145700,312682230,7010,7030,7030,7010,5000
|
|
20240729,145600,277552830,7040,7040,7040,7040,0
|
|
20240729,145500,277552830,7040,7040,7040,7040,30
|
|
20240729,145400,277341630,7040,7040,7040,7040,0
|
|
20240729,145300,277341630,7040,7040,7040,7040,0
|
|
20240729,145200,277341630,7040,7040,7040,7040,89
|
|
20240729,145100,276715070,7040,7040,7040,7040,311
|
|
20240729,145000,274525630,7050,7050,7050,7050,23
|
|
20240729,144900,274363480,7060,7060,7060,7060,0
|
|
20240729,144800,274363480,7060,7050,7060,7050,21
|
|
20240729,144700,274215420,7050,7050,7050,7050,50
|
|
20240729,144600,273862920,7040,7040,7040,7040,0
|
|
20240729,144500,273862920,7040,7040,7040,7040,198
|
|
20240729,144400,272469000,7040,7040,7040,7040,1
|
|
20240729,144300,272461960,7040,7040,7040,7040,0
|
|
20240729,144200,272461960,7040,7040,7040,7040,1
|
|
20240729,144100,272454920,7040,7040,7040,7040,0
|
|
20240729,144000,272454920,7040,7040,7040,7040,270
|
|
20240729,143900,270554120,7040,7030,7040,7030,357
|
|
20240729,143800,268043410,7040,7040,7040,7040,3
|
|
20240729,143700,268022290,7040,7040,7040,7040,0
|
|
20240729,143600,268022290,7040,7040,7040,7040,0
|
|
20240729,143500,268022290,7040,7040,7040,7040,0
|
|
20240729,143400,268022290,7040,7040,7040,7040,5
|
|
20240729,143300,267987090,7030,7030,7030,7030,0
|
|
20240729,143200,267987090,7030,7030,7030,7030,0
|
|
20240729,143100,267987090,7030,7030,7030,7030,307
|
|
20240729,143000,265828880,7030,7030,7030,7030,0
|
|
20240729,142900,265828880,7030,7030,7030,7030,0
|
|
20240729,142800,265828880,7030,7030,7030,7030,16
|
|
20240729,142700,265716400,7030,7030,7030,7030,0
|
|
20240729,142600,265716400,7030,7030,7030,7030,0
|
|
20240729,142500,265716400,7030,7030,7030,7030,0
|
|
20240729,142400,265716400,7030,7030,7030,7030,0
|
|
20240729,142300,265716400,7030,7030,7030,7030,50
|
|
20240729,142200,265364900,7030,7030,7030,7030,161
|
|
20240729,142100,264233070,7030,7030,7030,7030,11
|
|
20240729,142000,264155740,7030,7030,7030,7030,101
|
|
20240729,141900,263445710,7030,7030,7030,7030,400
|
|
20240729,141800,260633710,7030,7030,7030,7030,0
|
|
20240729,141700,260633710,7030,7030,7030,7030,0
|
|
20240729,141600,260633710,7030,7030,7030,7030,197
|
|
20240729,141500,259248800,7030,7030,7030,7030,0
|
|
20240729,141400,259248800,7030,7030,7030,7020,1641
|
|
20240729,141300,247726950,7030,7040,7040,7030,25
|
|
20240729,141200,247550960,7040,7040,7040,7040,200
|
|
20240729,141100,246142960,7050,7040,7050,7040,1793
|
|
20240729,141000,233504310,7040,7040,7040,7040,0
|
|
20240729,140900,233504310,7040,7030,7040,7030,1782
|
|
20240729,140800,220963030,7030,7020,7040,7020,512
|
|
20240729,140700,217364630,7020,7030,7030,7020,257
|
|
20240729,140600,215558920,7010,7010,7010,7010,0
|
|
20240729,140500,215558920,7010,7020,7020,7010,100
|
|
20240729,140400,214857880,7020,7020,7020,7020,1
|
|
20240729,140300,214850860,7040,7040,7040,7040,0
|
|
20240729,140200,214850860,7040,7040,7040,7040,0
|
|
20240729,140100,214850860,7040,7040,7040,7040,0
|
|
20240729,140000,214850860,7040,7040,7040,7040,0
|
|
20240729,135900,214850860,7040,7040,7040,7040,1
|
|
20240729,135800,214843820,7010,7010,7010,7010,0
|
|
20240729,135700,214843820,7010,7010,7010,7010,0
|
|
20240729,135600,214843820,7010,7030,7030,7010,1825
|
|
20240729,135500,202047930,7040,7040,7040,7040,0
|
|
20240729,135400,202047930,7040,7040,7040,7040,0
|
|
20240729,135300,202047930,7040,7040,7040,7040,10
|
|
20240729,135200,201977530,7040,7040,7040,7040,0
|
|
20240729,135100,201977530,7040,7040,7040,7040,0
|
|
20240729,135000,201977530,7040,7040,7040,7040,0
|
|
20240729,134900,201977530,7040,7040,7040,7040,0
|
|
20240729,134800,201977530,7040,7040,7040,7040,0
|
|
20240729,134700,201977530,7040,7040,7040,7040,0
|
|
20240729,134600,201977530,7040,7040,7040,7040,0
|
|
20240729,134500,201977530,7040,7040,7040,7040,0
|
|
20240729,134400,201977530,7040,7040,7040,7040,0
|
|
20240729,134300,201977530,7040,7040,7040,7040,0
|
|
20240729,134200,201977530,7040,7040,7040,7040,0
|
|
20240729,134100,201977530,7040,7040,7040,7040,0
|
|
20240729,134000,201977530,7040,7040,7040,7040,0
|
|
20240729,133900,201977530,7040,7040,7040,7040,0
|
|
20240729,133800,201977530,7040,7040,7040,7040,0
|
|
20240729,133700,201977530,7040,7040,7040,7040,0
|
|
20240729,133600,201977530,7040,7040,7040,7040,0
|
|
20240729,133500,201977530,7040,7040,7040,7040,20
|
|
20240729,133400,201836730,7040,7040,7040,7040,0
|
|
20240729,133300,201836730,7040,7040,7040,7040,0
|
|
20240729,133200,201836730,7040,7040,7040,7040,0
|
|
20240729,133100,201836730,7040,7040,7040,7040,0
|
|
20240729,133000,201836730,7040,7040,7040,7040,0
|
|
20240729,132900,201836730,7040,7040,7040,7040,0
|
|
20240729,132800,201836730,7040,7040,7040,7040,0
|
|
20240729,132700,201836730,7040,7040,7040,7040,0
|
|
20240729,132600,201836730,7040,7040,7040,7040,0
|
|
20240729,132500,201836730,7040,7040,7040,7040,0
|
|
20240729,132400,201836730,7040,7040,7040,7040,0
|
|
20240729,132300,201836730,7040,7040,7040,7040,0
|
|
20240729,132200,201836730,7040,7030,7040,7030,500
|
|
20240729,132100,198317460,7030,7030,7030,7030,1
|
|
20240729,132000,198310430,7000,7000,7000,7000,0
|
|
20240729,131900,198310430,7000,7000,7000,7000,0
|
|
20240729,131800,198310430,7000,7000,7000,7000,0
|
|
20240729,131700,198310430,7000,7000,7000,7000,0
|
|
20240729,131600,198310430,7000,7010,7010,7000,3000
|
|
20240729,131500,177302210,7010,7020,7020,7010,500
|
|
20240729,131400,173796540,7020,7020,7020,7020,0
|
|
20240729,131300,173796540,7020,7020,7020,7020,7
|
|
20240729,131200,173747400,7030,7030,7030,7030,1
|
|
20240729,131100,173740370,7030,7030,7030,7030,0
|
|
20240729,131000,173740370,7030,7030,7030,7030,0
|
|
20240729,130900,173740370,7030,7030,7030,7030,0
|
|
20240729,130800,173740370,7030,7030,7030,7030,0
|
|
20240729,130700,173740370,7030,7030,7030,7030,1
|
|
20240729,130600,173733340,7030,7030,7030,7030,0
|
|
20240729,130500,173733340,7030,7020,7030,7020,59
|
|
20240729,130400,173319140,7020,7020,7020,7020,0
|
|
20240729,130300,173319140,7020,7020,7020,7020,0
|
|
20240729,130200,173319140,7020,7020,7020,7020,451
|
|
20240729,130100,170153120,7020,7020,7020,7020,1
|
|
20240729,130000,170146100,7030,7030,7030,7030,71
|
|
20240729,125900,169646970,7030,7030,7030,7030,0
|
|
20240729,125800,169646970,7030,7030,7030,7030,0
|
|
20240729,125700,169646970,7030,7030,7030,7030,0
|
|
20240729,125600,169646970,7030,7030,7030,7030,0
|
|
20240729,125500,169646970,7030,7040,7040,7030,568
|
|
20240729,125400,165648700,7040,7040,7040,7040,0
|
|
20240729,125300,165648700,7040,7040,7040,7040,0
|
|
20240729,125200,165648700,7040,7040,7040,7040,0
|
|
20240729,125100,165648700,7040,7040,7040,7040,0
|
|
20240729,125000,165648700,7040,7040,7040,7040,0
|
|
20240729,124900,165648700,7040,7040,7040,7040,0
|
|
20240729,124800,165648700,7040,7040,7040,7040,1
|
|
20240729,124700,165641660,7030,7030,7030,7030,0
|
|
20240729,124600,165641660,7030,7030,7030,7030,0
|
|
20240729,124500,165641660,7030,7030,7030,7030,1
|
|
20240729,124400,165634630,7040,7040,7040,7040,0
|
|
20240729,124300,165634630,7040,7040,7040,7040,0
|
|
20240729,124200,165634630,7040,7040,7040,7040,0
|
|
20240729,124100,165634630,7040,7040,7040,7040,0
|
|
20240729,124000,165634630,7040,7040,7040,7040,3
|
|
20240729,123900,165613510,7040,7040,7040,7040,1
|
|
20240729,123800,165606470,7050,7050,7050,7050,0
|
|
20240729,123700,165606470,7050,7050,7050,7050,0
|
|
20240729,123600,165606470,7050,7050,7050,7050,0
|
|
20240729,123500,165606470,7050,7050,7050,7050,0
|
|
20240729,123400,165606470,7050,7050,7050,7050,0
|
|
20240729,123300,165606470,7050,7050,7050,7050,0
|
|
20240729,123200,165606470,7050,7050,7050,7050,0
|
|
20240729,123100,165606470,7050,7050,7050,7050,0
|
|
20240729,123000,165606470,7050,7050,7050,7050,0
|
|
20240729,122900,165606470,7050,7050,7050,7050,0
|
|
20240729,122800,165606470,7050,7050,7050,7050,0
|
|
20240729,122700,165606470,7050,7010,7050,7010,52
|
|
20240729,122600,165241870,7010,7010,7010,7010,5
|
|
20240729,122500,165206820,7000,7000,7000,7000,0
|
|
20240729,122400,165206820,7000,7020,7020,7000,777
|
|
20240729,122300,159766960,7010,7010,7010,7010,0
|
|
20240729,122200,159766960,7010,7010,7010,7010,0
|
|
20240729,122100,159766960,7010,7010,7010,7010,0
|
|
20240729,122000,159766960,7010,7050,7050,7010,4001
|
|
20240729,121900,131719880,7020,7040,7040,7020,4001
|
|
20240729,121800,103613560,7040,7040,7040,7040,0
|
|
20240729,121700,103613560,7040,7040,7040,7040,3
|
|
20240729,121600,103592440,7040,7040,7040,7040,0
|
|
20240729,121500,103592440,7040,7040,7040,7040,0
|
|
20240729,121400,103592440,7040,7040,7040,7040,0
|
|
20240729,121300,103592440,7040,7050,7050,7040,2
|
|
20240729,121200,103578350,7040,7040,7040,7040,0
|
|
20240729,121100,103578350,7040,7040,7040,7040,0
|
|
20240729,121000,103578350,7040,7040,7040,7040,240
|
|
20240729,120900,101888750,7030,7030,7030,7030,0
|
|
20240729,120800,101888750,7030,7030,7030,7030,0
|
|
20240729,120700,101888750,7030,7030,7030,7030,0
|
|
20240729,120600,101888750,7030,7030,7030,7030,0
|
|
20240729,120500,101888750,7030,7030,7030,7030,0
|
|
20240729,120400,101888750,7030,7030,7030,7030,0
|
|
20240729,120300,101888750,7030,7030,7030,7030,50
|
|
20240729,120200,101537250,7040,7040,7040,7040,1
|
|
20240729,120100,101530210,7040,7040,7040,7040,0
|
|
20240729,120000,101530210,7040,7040,7040,7040,0
|
|
20240729,115900,101530210,7040,7040,7040,7040,1
|
|
20240729,115800,101523170,7030,7030,7030,7030,0
|
|
20240729,115700,101523170,7030,7030,7030,7030,0
|
|
20240729,115600,101523170,7030,7030,7030,7030,58
|
|
20240729,115500,101115430,7040,7040,7040,7040,1
|
|
20240729,115400,101108390,7040,7040,7040,7040,22
|
|
20240729,115300,100953510,7040,7040,7040,7040,0
|
|
20240729,115200,100953510,7040,7040,7040,7040,0
|
|
20240729,115100,100953510,7040,7040,7040,7040,0
|
|
20240729,115000,100953510,7040,7040,7040,7040,0
|
|
20240729,114900,100953510,7040,7040,7040,7040,1
|
|
20240729,114800,100946470,7040,7040,7040,7040,1
|
|
20240729,114700,100939430,7040,7040,7040,7040,0
|
|
20240729,114600,100939430,7040,7040,7040,7040,694
|
|
20240729,114500,96053670,7040,7040,7040,7040,739
|
|
20240729,114400,90851110,7050,7050,7050,7050,0
|
|
20240729,114300,90851110,7050,7050,7050,7050,284
|
|
20240729,114200,88848910,7050,7050,7050,7050,0
|
|
20240729,114100,88848910,7050,7050,7050,7050,1
|
|
20240729,114000,88841860,7060,7060,7060,7060,0
|
|
20240729,113900,88841860,7060,7060,7060,7060,0
|
|
20240729,113800,88841860,7060,7060,7060,7060,52
|
|
20240729,113700,88474740,7050,7050,7050,7050,0
|
|
20240729,113600,88474740,7050,7050,7050,7050,0
|
|
20240729,113500,88474740,7050,7050,7050,7050,0
|
|
20240729,113400,88474740,7050,7050,7050,7050,0
|
|
20240729,113300,88474740,7050,7050,7050,7050,0
|
|
20240729,113200,88474740,7050,7050,7050,7050,1
|
|
20240729,113100,88467690,7050,7050,7050,7050,0
|
|
20240729,113000,88467690,7050,7050,7050,7050,56
|
|
20240729,112900,88072890,7060,7060,7060,7060,0
|
|
20240729,112800,88072890,7060,7060,7060,7060,0
|
|
20240729,112700,88072890,7060,7060,7060,7060,0
|
|
20240729,112600,88072890,7060,7060,7060,7060,0
|
|
20240729,112500,88072890,7060,7060,7060,7060,3
|
|
20240729,112400,88051710,7050,7050,7050,7050,0
|
|
20240729,112300,88051710,7050,7050,7050,7050,0
|
|
20240729,112200,88051710,7050,7050,7050,7050,1
|
|
20240729,112100,88044660,7060,7060,7060,7060,0
|
|
20240729,112000,88044660,7060,7060,7060,7060,0
|
|
20240729,111900,88044660,7060,7060,7060,7060,0
|
|
20240729,111800,88044660,7060,7060,7060,7060,0
|
|
20240729,111700,88044660,7060,7060,7060,7060,14
|
|
20240729,111600,87945820,7060,7060,7060,7060,0
|
|
20240729,111500,87945820,7060,7060,7060,7060,0
|
|
20240729,111400,87945820,7060,7060,7060,7060,1
|
|
20240729,111300,87938760,7050,7050,7050,7050,0
|
|
20240729,111200,87938760,7050,7050,7050,7050,0
|
|
20240729,111100,87938760,7050,7050,7050,7050,0
|
|
20240729,111000,87938760,7050,7050,7050,7050,0
|
|
20240729,110900,87938760,7050,7050,7050,7050,0
|
|
20240729,110800,87938760,7050,7050,7050,7050,0
|
|
20240729,110700,87938760,7050,7050,7050,7050,194
|
|
20240729,110600,86571060,7050,7050,7050,7050,0
|
|
20240729,110500,86571060,7050,7050,7050,7050,0
|
|
20240729,110400,86571060,7050,7050,7050,7050,31
|
|
20240729,110300,86352510,7050,7050,7050,7050,69
|
|
20240729,110200,85866060,7040,7040,7040,7040,34
|
|
20240729,110100,85626700,7040,7040,7040,7040,0
|
|
20240729,110000,85626700,7040,7040,7040,7040,0
|
|
20240729,105900,85626700,7040,7040,7040,7040,66
|
|
20240729,105800,85162060,7040,7040,7040,7040,0
|
|
20240729,105700,85162060,7040,7040,7040,7040,0
|
|
20240729,105600,85162060,7040,7040,7040,7040,110
|
|
20240729,105500,84387660,7050,7050,7050,7050,0
|
|
20240729,105400,84387660,7050,7050,7050,7050,4
|
|
20240729,105300,84359460,7050,7050,7050,7050,285
|
|
20240729,105200,82350210,7050,7050,7050,7050,1
|
|
20240729,105100,82343160,7050,7050,7050,7050,0
|
|
20240729,105000,82343160,7050,7050,7050,7050,0
|
|
20240729,104900,82343160,7050,7050,7050,7050,0
|
|
20240729,104800,82343160,7050,7050,7050,7050,0
|
|
20240729,104700,82343160,7050,7050,7050,7050,0
|
|
20240729,104600,82343160,7050,7050,7050,7050,0
|
|
20240729,104500,82343160,7050,7050,7050,7050,0
|
|
20240729,104400,82343160,7050,7050,7050,7050,0
|
|
20240729,104300,82343160,7050,7050,7050,7050,1
|
|
20240729,104200,82336110,7040,7040,7040,7040,0
|
|
20240729,104100,82336110,7040,7040,7040,7040,0
|
|
20240729,104000,82336110,7040,7040,7040,7040,0
|
|
20240729,103900,82336110,7040,7040,7040,7040,0
|
|
20240729,103800,82336110,7040,7040,7040,7040,0
|
|
20240729,103700,82336110,7040,7040,7040,7040,0
|
|
20240729,103600,82336110,7040,7040,7040,7040,0
|
|
20240729,103500,82336110,7040,7040,7040,7040,0
|
|
20240729,103400,82336110,7040,7040,7040,7040,0
|
|
20240729,103300,82336110,7040,7040,7040,7040,0
|
|
20240729,103200,82336110,7040,7040,7040,7040,535
|
|
20240729,103100,78569710,7050,7060,7060,7050,584
|
|
20240729,103000,74447510,7060,7060,7060,7060,237
|
|
20240729,102900,72774290,7070,7070,7070,7070,2
|
|
20240729,102800,72760150,7070,7070,7070,7070,0
|
|
20240729,102700,72760150,7070,7070,7070,7070,0
|
|
20240729,102600,72760150,7070,7070,7070,7070,375
|
|
20240729,102500,70108900,7080,7080,7080,7080,1
|
|
20240729,102400,70101820,7080,7070,7080,7070,130
|
|
20240729,102300,69182420,7080,7080,7080,7080,0
|
|
20240729,102200,69182420,7080,7080,7080,7080,1
|
|
20240729,102100,69175340,7080,7080,7080,7080,0
|
|
20240729,102000,69175340,7080,7080,7080,7080,0
|
|
20240729,101900,69175340,7080,7080,7080,7080,100
|
|
20240729,101800,68467340,7070,7070,7070,7070,0
|
|
20240729,101700,68467340,7070,7070,7070,7070,165
|
|
20240729,101600,67300790,7080,7080,7080,7080,0
|
|
20240729,101500,67300790,7080,7080,7080,7080,0
|
|
20240729,101400,67300790,7080,7080,7080,7080,49
|
|
20240729,101300,66953870,7090,7090,7090,7090,10
|
|
20240729,101200,66882970,7090,7090,7090,7090,6
|
|
20240729,101100,66840430,7090,7090,7090,7090,3
|
|
20240729,101000,66819160,7100,7090,7100,7090,8
|
|
20240729,100900,66762400,7090,7090,7090,7090,290
|
|
20240729,100800,64706300,7100,7100,7100,7100,2
|
|
20240729,100700,64692100,7080,7080,7080,7080,1027
|
|
20240729,100600,57420940,7110,7110,7110,7110,0
|
|
20240729,100500,57420940,7110,7110,7110,7110,1
|
|
20240729,100400,57413830,7110,7110,7110,7110,6
|
|
20240729,100300,57371170,7070,7120,7120,7070,104
|
|
20240729,100200,56635690,7120,7120,7120,7120,30
|
|
20240729,100100,56422090,7070,7070,7070,7070,200
|
|
20240729,100000,55008090,7120,7120,7120,7120,151
|
|
20240729,095900,53932970,7120,7120,7120,7120,699
|
|
20240729,095800,48956090,7120,7120,7120,7120,1
|
|
20240729,095700,48948970,7120,7070,7120,7070,163
|
|
20240729,095600,47795560,7070,7070,7070,7070,157
|
|
20240729,095500,46685570,7080,7130,7130,7080,78
|
|
20240729,095400,46133230,7080,7140,7140,7080,9
|
|
20240729,095300,46069090,7140,7090,7140,7090,201
|
|
20240729,095200,44641630,7090,7090,7090,7090,16
|
|
20240729,095100,44528190,7090,7090,7090,7090,3
|
|
20240729,095000,44506920,7080,7080,7080,7080,0
|
|
20240729,094900,44506920,7080,7080,7080,7080,469
|
|
20240729,094800,41186400,7080,7080,7080,7080,0
|
|
20240729,094700,41186400,7080,7080,7080,7080,0
|
|
20240729,094600,41186400,7080,7070,7080,7070,74
|
|
20240729,094500,40663180,7070,7070,7070,7070,0
|
|
20240729,094400,40663180,7070,7070,7070,7070,0
|
|
20240729,094300,40663180,7070,7070,7070,7070,290
|
|
20240729,094200,38612880,7070,7070,7070,7070,30
|
|
20240729,094100,38400780,7070,7070,7070,7070,0
|
|
20240729,094000,38400780,7070,7070,7070,7070,20
|
|
20240729,093900,38259380,7060,7060,7060,7060,0
|
|
20240729,093800,38259380,7060,7060,7060,7060,0
|
|
20240729,093700,38259380,7060,7060,7060,7060,0
|
|
20240729,093600,38259380,7060,7060,7060,7060,0
|
|
20240729,093500,38259380,7060,7060,7060,7060,0
|
|
20240729,093400,38259380,7060,7060,7060,7060,0
|
|
20240729,093300,38259380,7060,7060,7060,7060,0
|
|
20240729,093200,38259380,7060,7060,7060,7060,7
|
|
20240729,093100,38209960,7060,7070,7070,7060,101
|
|
20240729,093000,37496890,7070,7070,7070,7070,2
|
|
20240729,092900,37482750,7050,7050,7050,7050,0
|
|
20240729,092800,37482750,7050,7050,7050,7050,0
|
|
20240729,092700,37482750,7050,7050,7050,7050,1
|
|
20240729,092600,37475700,7060,7060,7060,7060,0
|
|
20240729,092500,37475700,7060,7060,7060,7060,113
|
|
20240729,092400,36677920,7060,7060,7060,7060,48
|
|
20240729,092300,36339040,7060,7070,7070,7060,3
|
|
20240729,092200,36317850,7030,7030,7030,7030,0
|
|
20240729,092100,36317850,7030,7030,7030,7030,0
|
|
20240729,092000,36317850,7030,7030,7030,7030,0
|
|
20240729,091900,36317850,7030,7030,7030,7030,0
|
|
20240729,091800,36317850,7030,7030,7030,7030,0
|
|
20240729,091700,36317850,7030,7030,7030,7030,0
|
|
20240729,091600,36317850,7030,7030,7030,7030,0
|
|
20240729,091500,36317850,7030,7040,7040,7030,150
|
|
20240729,091400,35263140,7080,7080,7080,7080,5
|
|
20240729,091300,35227740,7030,7040,7090,7010,4103
|
|
20240729,091200,6457210,7090,7090,7090,7090,0
|
|
20240729,091100,6457210,7090,7090,7090,7090,0
|
|
20240729,091000,6457210,7090,7090,7090,7090,0
|
|
20240729,090900,6457210,7090,7090,7090,7090,2
|
|
20240729,090800,6443030,7090,7090,7090,7090,12
|
|
20240729,090700,6357950,7090,7090,7090,7090,6
|
|
20240729,090600,6315410,7090,7090,7090,7090,4
|
|
20240729,090500,6287050,7100,7100,7100,7100,207
|
|
20240729,090400,4817350,7100,7080,7100,7080,152
|
|
20240729,090300,3741150,7080,7050,7080,7050,185
|
|
20240729,090200,2433000,7010,7010,7010,7010,0
|
|
20240729,090100,2433000,7010,7050,7050,7010,307
|
|
20240729,090000,275610,7090,7040,7090,7040,39
|