670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,200700,39413330,7580,7580,7580,7580,204
|
|
20240729,200600,39413330,7580,7580,7580,7580,0
|
|
20240729,200500,39413330,7580,7580,7580,7580,0
|
|
20240729,200400,39413330,7580,7580,7580,7580,0
|
|
20240729,200300,39413330,7580,7580,7580,7580,0
|
|
20240729,200200,39413330,7580,7580,7580,7580,0
|
|
20240729,200100,39413330,7580,7580,7580,7580,0
|
|
20240729,200000,39413330,7580,7580,7580,7580,0
|
|
20240729,195900,39413330,7580,7580,7580,7580,0
|
|
20240729,195800,39413330,7580,7580,7580,7580,0
|
|
20240729,195700,39413330,7580,7580,7580,7580,0
|
|
20240729,195600,39413330,7580,7580,7580,7580,0
|
|
20240729,195500,39413330,7580,7580,7580,7580,0
|
|
20240729,195400,39413330,7580,7580,7580,7580,0
|
|
20240729,195300,39413330,7580,7580,7580,7580,0
|
|
20240729,195200,39413330,7580,7580,7580,7580,0
|
|
20240729,195100,39413330,7580,7580,7580,7580,0
|
|
20240729,195000,39413330,7580,7580,7580,7580,0
|
|
20240729,194900,39413330,7580,7580,7580,7580,0
|
|
20240729,194800,39413330,7580,7580,7580,7580,0
|
|
20240729,194700,39413330,7580,7580,7580,7580,0
|
|
20240729,194600,39413330,7580,7580,7580,7580,0
|
|
20240729,194500,39413330,7580,7580,7580,7580,0
|
|
20240729,194400,39413330,7580,7580,7580,7580,0
|
|
20240729,194300,39413330,7580,7580,7580,7580,0
|
|
20240729,194200,39413330,7580,7580,7580,7580,0
|
|
20240729,194100,39413330,7580,7580,7580,7580,0
|
|
20240729,194000,39413330,7580,7580,7580,7580,0
|
|
20240729,193900,39413330,7580,7580,7580,7580,0
|
|
20240729,193800,39413330,7580,7580,7580,7580,0
|
|
20240729,193700,39413330,7580,7580,7580,7580,204
|
|
20240729,193600,39413330,7580,7580,7580,7580,0
|
|
20240729,193500,39413330,7580,7580,7580,7580,0
|
|
20240729,193400,39413330,7580,7580,7580,7580,0
|
|
20240729,193300,39413330,7580,7580,7580,7580,0
|
|
20240729,193200,39413330,7580,7580,7580,7580,0
|
|
20240729,193100,39413330,7580,7580,7580,7580,0
|
|
20240729,193000,39413330,7580,7580,7580,7580,0
|
|
20240729,192900,39413330,7580,7580,7580,7580,0
|
|
20240729,192800,39413330,7580,7580,7580,7580,0
|
|
20240729,192700,39413330,7580,7580,7580,7580,0
|
|
20240729,192600,39413330,7580,7580,7580,7580,0
|
|
20240729,192500,39413330,7580,7580,7580,7580,0
|
|
20240729,192400,39413330,7580,7580,7580,7580,0
|
|
20240729,192300,39413330,7580,7580,7580,7580,0
|
|
20240729,192200,39413330,7580,7580,7580,7580,0
|
|
20240729,192100,39413330,7580,7580,7580,7580,0
|
|
20240729,192000,39413330,7580,7580,7580,7580,0
|
|
20240729,191900,39413330,7580,7580,7580,7580,0
|
|
20240729,191800,39413330,7580,7580,7580,7580,0
|
|
20240729,191700,39413330,7580,7580,7580,7580,0
|
|
20240729,191600,39413330,7580,7580,7580,7580,0
|
|
20240729,191500,39413330,7580,7580,7580,7580,0
|
|
20240729,191400,39413330,7580,7580,7580,7580,0
|
|
20240729,191300,39413330,7580,7580,7580,7580,0
|
|
20240729,191200,39413330,7580,7580,7580,7580,0
|
|
20240729,191100,39413330,7580,7580,7580,7580,0
|
|
20240729,191000,39413330,7580,7580,7580,7580,0
|
|
20240729,190900,39413330,7580,7580,7580,7580,0
|
|
20240729,190800,39413330,7580,7580,7580,7580,0
|
|
20240729,190700,39413330,7580,7580,7580,7580,204
|
|
20240729,190600,39413330,7580,7580,7580,7580,0
|
|
20240729,190500,39413330,7580,7580,7580,7580,0
|
|
20240729,190400,39413330,7580,7580,7580,7580,0
|
|
20240729,190300,39413330,7580,7580,7580,7580,0
|
|
20240729,190200,39413330,7580,7580,7580,7580,0
|
|
20240729,190100,39413330,7580,7580,7580,7580,0
|
|
20240729,190000,39413330,7580,7580,7580,7580,0
|
|
20240729,185900,39413330,7580,7580,7580,7580,0
|
|
20240729,185800,39413330,7580,7580,7580,7580,0
|
|
20240729,185700,39413330,7580,7580,7580,7580,0
|
|
20240729,185600,39413330,7580,7580,7580,7580,0
|
|
20240729,185500,39413330,7580,7580,7580,7580,0
|
|
20240729,185400,39413330,7580,7580,7580,7580,0
|
|
20240729,185300,39413330,7580,7580,7580,7580,0
|
|
20240729,185200,39413330,7580,7580,7580,7580,0
|
|
20240729,185100,39413330,7580,7580,7580,7580,0
|
|
20240729,185000,39413330,7580,7580,7580,7580,0
|
|
20240729,184900,39413330,7580,7580,7580,7580,0
|
|
20240729,184800,39413330,7580,7580,7580,7580,0
|
|
20240729,184700,39413330,7580,7580,7580,7580,0
|
|
20240729,184600,39413330,7580,7580,7580,7580,0
|
|
20240729,184500,39413330,7580,7580,7580,7580,0
|
|
20240729,184400,39413330,7580,7580,7580,7580,0
|
|
20240729,184300,39413330,7580,7580,7580,7580,0
|
|
20240729,184200,39413330,7580,7580,7580,7580,0
|
|
20240729,184100,39413330,7580,7580,7580,7580,0
|
|
20240729,184000,39413330,7580,7580,7580,7580,0
|
|
20240729,183900,39413330,7580,7580,7580,7580,0
|
|
20240729,183800,39413330,7580,7580,7580,7580,0
|
|
20240729,183700,39413330,7580,7580,7580,7580,204
|
|
20240729,183600,39413330,7580,7580,7580,7580,0
|
|
20240729,183500,39413330,7580,7580,7580,7580,0
|
|
20240729,183400,39413330,7580,7580,7580,7580,0
|
|
20240729,183300,39413330,7580,7580,7580,7580,0
|
|
20240729,183200,39413330,7580,7580,7580,7580,0
|
|
20240729,183100,39413330,7580,7580,7580,7580,0
|
|
20240729,183000,39413330,7580,7580,7580,7580,0
|
|
20240729,182900,39413330,7580,7580,7580,7580,0
|
|
20240729,182800,39413330,7580,7580,7580,7580,0
|
|
20240729,182700,39413330,7580,7580,7580,7580,0
|
|
20240729,182600,39413330,7580,7580,7580,7580,0
|
|
20240729,182500,39413330,7580,7580,7580,7580,0
|
|
20240729,182400,39413330,7580,7580,7580,7580,0
|
|
20240729,182300,39413330,7580,7580,7580,7580,0
|
|
20240729,182200,39413330,7580,7580,7580,7580,0
|
|
20240729,182100,39413330,7580,7580,7580,7580,0
|
|
20240729,182000,39413330,7580,7580,7580,7580,0
|
|
20240729,181900,39413330,7580,7580,7580,7580,0
|
|
20240729,181800,39413330,7580,7580,7580,7580,0
|
|
20240729,181700,39413330,7580,7580,7580,7580,0
|
|
20240729,181600,39413330,7580,7580,7580,7580,0
|
|
20240729,181500,39413330,7580,7580,7580,7580,0
|
|
20240729,181400,39413330,7580,7580,7580,7580,0
|
|
20240729,181300,39413330,7580,7580,7580,7580,0
|
|
20240729,181200,39413330,7580,7580,7580,7580,0
|
|
20240729,181100,39413330,7580,7580,7580,7580,0
|
|
20240729,181000,39413330,7580,7580,7580,7580,0
|
|
20240729,180900,39413330,7580,7580,7580,7580,0
|
|
20240729,180800,39413330,7580,7580,7580,7580,0
|
|
20240729,180700,39413330,7580,7580,7580,7580,204
|
|
20240729,180600,39413330,7580,7580,7580,7580,0
|
|
20240729,180500,39413330,7580,7580,7580,7580,0
|
|
20240729,180400,39413330,7580,7580,7580,7580,0
|
|
20240729,180300,39413330,7580,7580,7580,7580,0
|
|
20240729,180200,39413330,7580,7580,7580,7580,0
|
|
20240729,180100,39413330,7580,7580,7580,7580,0
|
|
20240729,180000,39413330,7580,7580,7580,7580,0
|
|
20240729,175900,39413330,7580,7580,7580,7580,0
|
|
20240729,175800,39413330,7580,7580,7580,7580,0
|
|
20240729,175700,39413330,7580,7580,7580,7580,0
|
|
20240729,175600,39413330,7580,7580,7580,7580,0
|
|
20240729,175500,39413330,7580,7580,7580,7580,0
|
|
20240729,175400,39413330,7580,7580,7580,7580,0
|
|
20240729,175300,39413330,7580,7580,7580,7580,0
|
|
20240729,175200,39413330,7580,7580,7580,7580,0
|
|
20240729,175100,39413330,7580,7580,7580,7580,0
|
|
20240729,175000,39413330,7580,7580,7580,7580,0
|
|
20240729,174900,39413330,7580,7580,7580,7580,0
|
|
20240729,174800,39413330,7580,7580,7580,7580,0
|
|
20240729,174700,39413330,7580,7580,7580,7580,0
|
|
20240729,174600,39413330,7580,7580,7580,7580,0
|
|
20240729,174500,39413330,7580,7580,7580,7580,0
|
|
20240729,174400,39413330,7580,7580,7580,7580,0
|
|
20240729,174300,39413330,7580,7580,7580,7580,0
|
|
20240729,174200,39413330,7580,7580,7580,7580,0
|
|
20240729,174100,39413330,7580,7580,7580,7580,0
|
|
20240729,174000,39413330,7580,7580,7580,7580,0
|
|
20240729,173900,39413330,7580,7580,7580,7580,0
|
|
20240729,173800,39413330,7580,7580,7580,7580,0
|
|
20240729,173700,39413330,7580,7580,7580,7580,204
|
|
20240729,173600,39413330,7580,7580,7580,7580,0
|
|
20240729,173500,39413330,7580,7580,7580,7580,0
|
|
20240729,173400,39413330,7580,7580,7580,7580,0
|
|
20240729,173300,39413330,7580,7580,7580,7580,0
|
|
20240729,173200,39413330,7580,7580,7580,7580,0
|
|
20240729,173100,39413330,7580,7580,7580,7580,0
|
|
20240729,173000,39413330,7580,7580,7580,7580,0
|
|
20240729,172900,39413330,7580,7580,7580,7580,0
|
|
20240729,172800,39413330,7580,7580,7580,7580,0
|
|
20240729,172700,39413330,7580,7580,7580,7580,0
|
|
20240729,172600,39413330,7580,7580,7580,7580,0
|
|
20240729,172500,39413330,7580,7580,7580,7580,0
|
|
20240729,172400,39413330,7580,7580,7580,7580,0
|
|
20240729,172300,39413330,7580,7580,7580,7580,0
|
|
20240729,172200,39413330,7580,7580,7580,7580,0
|
|
20240729,172100,39413330,7580,7580,7580,7580,0
|
|
20240729,172000,39413330,7580,7580,7580,7580,0
|
|
20240729,171900,39413330,7580,7580,7580,7580,0
|
|
20240729,171800,39413330,7580,7580,7580,7580,0
|
|
20240729,171700,39413330,7580,7580,7580,7580,0
|
|
20240729,171600,39413330,7580,7580,7580,7580,0
|
|
20240729,171500,39413330,7580,7580,7580,7580,0
|
|
20240729,171400,39413330,7580,7580,7580,7580,0
|
|
20240729,171300,39413330,7580,7580,7580,7580,0
|
|
20240729,171200,39413330,7580,7580,7580,7580,0
|
|
20240729,171100,39413330,7580,7580,7580,7580,0
|
|
20240729,171000,39413330,7580,7580,7580,7580,0
|
|
20240729,170900,39413330,7580,7580,7580,7580,0
|
|
20240729,170800,39413330,7580,7580,7580,7580,0
|
|
20240729,170700,39413330,7580,7580,7580,7580,204
|
|
20240729,170600,39413330,7580,7580,7580,7580,0
|
|
20240729,170500,39413330,7580,7580,7580,7580,0
|
|
20240729,170400,39413330,7580,7580,7580,7580,0
|
|
20240729,170300,39413330,7580,7580,7580,7580,0
|
|
20240729,170200,39413330,7580,7580,7580,7580,0
|
|
20240729,170100,39413330,7580,7580,7580,7580,0
|
|
20240729,170000,39413330,7580,7580,7580,7580,0
|
|
20240729,165900,39413330,7580,7580,7580,7580,0
|
|
20240729,165800,39413330,7580,7580,7580,7580,0
|
|
20240729,165700,39413330,7580,7580,7580,7580,0
|
|
20240729,165600,39413330,7580,7580,7580,7580,0
|
|
20240729,165500,39413330,7580,7580,7580,7580,0
|
|
20240729,165400,39413330,7580,7580,7580,7580,0
|
|
20240729,165300,39413330,7580,7580,7580,7580,0
|
|
20240729,165200,39413330,7580,7580,7580,7580,0
|
|
20240729,165100,39413330,7580,7580,7580,7580,0
|
|
20240729,165000,39413330,7580,7580,7580,7580,0
|
|
20240729,164900,39413330,7580,7580,7580,7580,0
|
|
20240729,164800,39413330,7580,7580,7580,7580,0
|
|
20240729,164700,39413330,7580,7580,7580,7580,0
|
|
20240729,164600,39413330,7580,7580,7580,7580,0
|
|
20240729,164500,39413330,7580,7580,7580,7580,0
|
|
20240729,164400,39413330,7580,7580,7580,7580,0
|
|
20240729,164300,39413330,7580,7580,7580,7580,0
|
|
20240729,164200,39413330,7580,7580,7580,7580,0
|
|
20240729,164100,39413330,7580,7580,7580,7580,0
|
|
20240729,164000,39413330,7580,7580,7580,7580,0
|
|
20240729,163900,39413330,7580,7580,7580,7580,0
|
|
20240729,163800,39413330,7580,7580,7580,7580,0
|
|
20240729,163700,39413330,7580,7580,7580,7580,204
|
|
20240729,163600,39413330,7580,7580,7580,7580,0
|
|
20240729,163500,39413330,7580,7580,7580,7580,0
|
|
20240729,163400,39413330,7580,7580,7580,7580,0
|
|
20240729,163300,39413330,7580,7580,7580,7580,0
|
|
20240729,163200,39413330,7580,7580,7580,7580,0
|
|
20240729,163100,39413330,7580,7580,7580,7580,0
|
|
20240729,163000,39413330,7580,7580,7580,7580,0
|
|
20240729,162900,39413330,7580,7580,7580,7580,0
|
|
20240729,162800,39413330,7580,7580,7580,7580,0
|
|
20240729,162700,39413330,7580,7580,7580,7580,0
|
|
20240729,162600,39413330,7580,7580,7580,7580,0
|
|
20240729,162500,39413330,7580,7580,7580,7580,0
|
|
20240729,162400,39413330,7580,7580,7580,7580,0
|
|
20240729,162300,39413330,7580,7580,7580,7580,0
|
|
20240729,162200,39413330,7580,7580,7580,7580,0
|
|
20240729,162100,39413330,7580,7580,7580,7580,0
|
|
20240729,162000,39413330,7580,7580,7580,7580,0
|
|
20240729,161900,39413330,7580,7580,7580,7580,0
|
|
20240729,161800,39413330,7580,7580,7580,7580,0
|
|
20240729,161700,39413330,7580,7580,7580,7580,0
|
|
20240729,161600,39413330,7580,7580,7580,7580,0
|
|
20240729,161500,39413330,7580,7580,7580,7580,0
|
|
20240729,161400,39413330,7580,7580,7580,7580,0
|
|
20240729,161300,39413330,7580,7580,7580,7580,0
|
|
20240729,161200,39413330,7580,7580,7580,7580,0
|
|
20240729,161100,39413330,7580,7580,7580,7580,0
|
|
20240729,161000,39413330,7580,7580,7580,7580,0
|
|
20240729,160900,39413330,7580,7580,7580,7580,0
|
|
20240729,160800,39413330,7580,7580,7580,7580,0
|
|
20240729,160700,39413330,7580,7580,7580,7580,204
|
|
20240729,160600,39413330,7580,7580,7580,7580,0
|
|
20240729,160500,39413330,7580,7580,7580,7580,0
|
|
20240729,160400,39413330,7580,7580,7580,7580,0
|
|
20240729,160300,39413330,7580,7580,7580,7580,0
|
|
20240729,160200,39413330,7580,7580,7580,7580,0
|
|
20240729,160100,39413330,7580,7580,7580,7580,0
|
|
20240729,160000,39413330,7580,7580,7580,7580,0
|
|
20240729,155900,39413330,7580,7580,7580,7580,0
|
|
20240729,155800,39413330,7580,7580,7580,7580,0
|
|
20240729,155700,39413330,7580,7580,7580,7580,0
|
|
20240729,155600,39413330,7580,7580,7580,7580,0
|
|
20240729,155500,39413330,7580,7580,7580,7580,0
|
|
20240729,155400,39413330,7580,7580,7580,7580,0
|
|
20240729,155300,39413330,7580,7580,7580,7580,0
|
|
20240729,155200,39413330,7580,7580,7580,7580,0
|
|
20240729,155100,39413330,7580,7580,7580,7580,0
|
|
20240729,155000,39413330,7580,7580,7580,7580,0
|
|
20240729,154900,39413330,7580,7580,7580,7580,0
|
|
20240729,154800,39413330,7580,7580,7580,7580,0
|
|
20240729,154700,39413330,7580,7580,7580,7580,0
|
|
20240729,154600,39413330,7580,7580,7580,7580,0
|
|
20240729,154500,39413330,7580,7580,7580,7580,0
|
|
20240729,154400,39413330,7580,7580,7580,7580,0
|
|
20240729,154300,39413330,7580,7580,7580,7580,0
|
|
20240729,154200,39413330,7580,7580,7580,7580,0
|
|
20240729,154100,39413330,7580,7580,7580,7580,0
|
|
20240729,154000,39413330,7580,7580,7580,7580,0
|
|
20240729,153900,39413330,7580,7580,7580,7580,0
|
|
20240729,153800,39413330,7580,7580,7580,7580,0
|
|
20240729,153700,39413330,7580,7580,7580,7580,204
|
|
20240729,153600,39413330,7580,7580,7580,7580,0
|
|
20240729,153500,39413330,7580,7580,7580,7580,0
|
|
20240729,153400,39413330,7580,7580,7580,7580,0
|
|
20240729,153300,39413330,7580,7580,7580,7580,0
|
|
20240729,153200,39413330,7580,7580,7580,7580,0
|
|
20240729,153100,39413330,7580,7580,7580,7580,0
|
|
20240729,153000,39413330,7580,7580,7580,7580,204
|
|
20240729,152900,37867010,7540,7540,7540,7540,0
|
|
20240729,152800,37867010,7540,7540,7540,7540,0
|
|
20240729,152700,37867010,7540,7540,7540,7540,0
|
|
20240729,152600,37867010,7540,7540,7540,7540,0
|
|
20240729,152500,37867010,7540,7540,7540,7540,0
|
|
20240729,152400,37867010,7540,7540,7540,7540,0
|
|
20240729,152300,37867010,7540,7540,7540,7540,0
|
|
20240729,152200,37867010,7540,7540,7540,7540,0
|
|
20240729,152100,37867010,7540,7540,7540,7540,0
|
|
20240729,152000,37867010,7540,7540,7540,7540,0
|
|
20240729,151900,37867010,7540,7540,7540,7540,5
|
|
20240729,151800,37829310,7540,7540,7540,7540,4
|
|
20240729,151700,37799150,7540,7540,7540,7540,0
|
|
20240729,151600,37799150,7540,7540,7540,7540,3
|
|
20240729,151500,37776530,7510,7540,7540,7510,183
|
|
20240729,151400,36402110,7510,7530,7540,7510,73
|
|
20240729,151300,35852750,7530,7530,7530,7530,2
|
|
20240729,151200,35837690,7530,7530,7530,7530,0
|
|
20240729,151100,35837690,7530,7530,7530,7530,9
|
|
20240729,151000,35769920,7530,7530,7530,7530,7
|
|
20240729,150900,35717210,7530,7530,7530,7530,2
|
|
20240729,150800,35702150,7530,7520,7530,7500,179
|
|
20240729,150700,34358330,7510,7510,7510,7510,146
|
|
20240729,150600,33261870,7510,7510,7510,7500,21
|
|
20240729,150500,33104180,7510,7510,7510,7510,0
|
|
20240729,150400,33104180,7510,7510,7510,7510,3
|
|
20240729,150300,33081650,7500,7500,7500,7500,0
|
|
20240729,150200,33081650,7500,7510,7510,7500,13
|
|
20240729,150100,32984090,7490,7490,7490,7490,0
|
|
20240729,150000,32984090,7490,7490,7490,7490,0
|
|
20240729,145900,32984090,7490,7490,7490,7490,65
|
|
20240729,145800,32497240,7490,7490,7490,7490,700
|
|
20240729,145700,27254240,7500,7500,7500,7500,0
|
|
20240729,145600,27254240,7500,7500,7500,7500,49
|
|
20240729,145500,26886740,7490,7490,7490,7490,32
|
|
20240729,145400,26647060,7490,7490,7490,7490,0
|
|
20240729,145300,26647060,7490,7490,7490,7490,52
|
|
20240729,145200,26257580,7490,7490,7490,7490,0
|
|
20240729,145100,26257580,7490,7490,7490,7490,30
|
|
20240729,145000,26032880,7490,7500,7500,7490,41
|
|
20240729,144900,25725780,7490,7490,7490,7490,50
|
|
20240729,144800,25351280,7500,7500,7500,7500,0
|
|
20240729,144700,25351280,7500,7500,7500,7500,1
|
|
20240729,144600,25343780,7490,7490,7490,7490,0
|
|
20240729,144500,25343780,7490,7490,7490,7490,0
|
|
20240729,144400,25343780,7490,7490,7490,7490,0
|
|
20240729,144300,25343780,7490,7490,7490,7490,0
|
|
20240729,144200,25343780,7490,7490,7490,7490,0
|
|
20240729,144100,25343780,7490,7490,7490,7490,20
|
|
20240729,144000,25193980,7500,7500,7500,7500,2
|
|
20240729,143900,25178980,7490,7470,7490,7470,211
|
|
20240729,143800,23599420,7470,7470,7470,7470,0
|
|
20240729,143700,23599420,7470,7470,7470,7470,0
|
|
20240729,143600,23599420,7470,7470,7470,7470,0
|
|
20240729,143500,23599420,7470,7470,7470,7470,0
|
|
20240729,143400,23599420,7470,7470,7470,7470,0
|
|
20240729,143300,23599420,7470,7470,7470,7470,5
|
|
20240729,143200,23562070,7470,7470,7470,7470,0
|
|
20240729,143100,23562070,7470,7470,7470,7470,0
|
|
20240729,143000,23562070,7470,7470,7470,7460,7
|
|
20240729,142900,23509790,7460,7460,7460,7460,35
|
|
20240729,142800,23248690,7460,7460,7460,7460,2
|
|
20240729,142700,23233770,7460,7460,7460,7460,3
|
|
20240729,142600,23211390,7460,7460,7460,7460,2
|
|
20240729,142500,23196470,7450,7450,7450,7450,0
|
|
20240729,142400,23196470,7450,7450,7450,7450,0
|
|
20240729,142300,23196470,7450,7450,7450,7450,0
|
|
20240729,142200,23196470,7450,7450,7450,7450,0
|
|
20240729,142100,23196470,7450,7450,7450,7450,1
|
|
20240729,142000,23189020,7460,7460,7460,7460,0
|
|
20240729,141900,23189020,7460,7460,7460,7460,6
|
|
20240729,141800,23144260,7460,7460,7460,7460,0
|
|
20240729,141700,23144260,7460,7460,7460,7460,0
|
|
20240729,141600,23144260,7460,7460,7460,7460,2
|
|
20240729,141500,23129340,7440,7440,7440,7440,11
|
|
20240729,141400,23047500,7440,7450,7450,7440,695
|
|
20240729,141300,17876650,7450,7450,7450,7450,3
|
|
20240729,141200,17854300,7450,7450,7450,7450,58
|
|
20240729,141100,17422200,7440,7440,7440,7440,0
|
|
20240729,141000,17422200,7440,7440,7440,7440,50
|
|
20240729,140900,17050200,7450,7450,7450,7450,0
|
|
20240729,140800,17050200,7450,7450,7450,7450,40
|
|
20240729,140700,16752200,7450,7450,7450,7450,0
|
|
20240729,140600,16752200,7450,7450,7450,7450,0
|
|
20240729,140500,16752200,7450,7440,7450,7440,121
|
|
20240729,140400,15850890,7430,7430,7430,7430,0
|
|
20240729,140300,15850890,7430,7430,7430,7430,0
|
|
20240729,140200,15850890,7430,7430,7430,7430,0
|
|
20240729,140100,15850890,7430,7430,7430,7430,0
|
|
20240729,140000,15850890,7430,7430,7430,7430,9
|
|
20240729,135900,15784020,7440,7440,7440,7440,0
|
|
20240729,135800,15784020,7440,7440,7440,7440,1
|
|
20240729,135700,15776580,7430,7430,7430,7430,0
|
|
20240729,135600,15776580,7430,7430,7430,7430,0
|
|
20240729,135500,15776580,7430,7430,7430,7430,0
|
|
20240729,135400,15776580,7430,7430,7430,7430,0
|
|
20240729,135300,15776580,7430,7430,7430,7430,0
|
|
20240729,135200,15776580,7430,7430,7430,7430,0
|
|
20240729,135100,15776580,7430,7430,7430,7430,1
|
|
20240729,135000,15769150,7440,7440,7440,7440,0
|
|
20240729,134900,15769150,7440,7430,7440,7430,23
|
|
20240729,134800,15598040,7430,7430,7430,7430,0
|
|
20240729,134700,15598040,7430,7430,7430,7430,0
|
|
20240729,134600,15598040,7430,7430,7430,7430,0
|
|
20240729,134500,15598040,7430,7430,7430,7430,0
|
|
20240729,134400,15598040,7430,7430,7430,7430,0
|
|
20240729,134300,15598040,7430,7430,7430,7430,2
|
|
20240729,134200,15583180,7430,7430,7430,7430,0
|
|
20240729,134100,15583180,7430,7430,7430,7430,0
|
|
20240729,134000,15583180,7430,7430,7430,7430,0
|
|
20240729,133900,15583180,7430,7430,7430,7430,0
|
|
20240729,133800,15583180,7430,7430,7430,7430,0
|
|
20240729,133700,15583180,7430,7430,7430,7430,0
|
|
20240729,133600,15583180,7430,7430,7430,7430,0
|
|
20240729,133500,15583180,7430,7430,7430,7430,0
|
|
20240729,133400,15583180,7430,7430,7430,7430,0
|
|
20240729,133300,15583180,7430,7430,7430,7430,0
|
|
20240729,133200,15583180,7430,7430,7430,7430,0
|
|
20240729,133100,15583180,7430,7430,7430,7430,0
|
|
20240729,133000,15583180,7430,7430,7430,7430,0
|
|
20240729,132900,15583180,7430,7430,7430,7430,0
|
|
20240729,132800,15583180,7430,7430,7430,7430,0
|
|
20240729,132700,15583180,7430,7430,7430,7430,0
|
|
20240729,132600,15583180,7430,7430,7430,7430,0
|
|
20240729,132500,15583180,7430,7430,7430,7430,0
|
|
20240729,132400,15583180,7430,7430,7430,7430,8
|
|
20240729,132300,15523740,7450,7450,7450,7450,0
|
|
20240729,132200,15523740,7450,7450,7450,7450,0
|
|
20240729,132100,15523740,7450,7450,7450,7450,0
|
|
20240729,132000,15523740,7450,7450,7450,7450,0
|
|
20240729,131900,15523740,7450,7450,7450,7450,0
|
|
20240729,131800,15523740,7450,7450,7450,7450,0
|
|
20240729,131700,15523740,7450,7450,7450,7450,0
|
|
20240729,131600,15523740,7450,7450,7450,7450,0
|
|
20240729,131500,15523740,7450,7450,7450,7450,1
|
|
20240729,131400,15516290,7430,7430,7430,7430,0
|
|
20240729,131300,15516290,7430,7430,7430,7430,0
|
|
20240729,131200,15516290,7430,7430,7430,7430,0
|
|
20240729,131100,15516290,7430,7430,7430,7430,0
|
|
20240729,131000,15516290,7430,7430,7430,7430,2
|
|
20240729,130900,15501430,7430,7430,7430,7430,17
|
|
20240729,130800,15375120,7420,7420,7420,7420,0
|
|
20240729,130700,15375120,7420,7420,7420,7420,0
|
|
20240729,130600,15375120,7420,7420,7420,7420,10
|
|
20240729,130500,15300920,7420,7420,7420,7420,0
|
|
20240729,130400,15300920,7420,7420,7420,7420,0
|
|
20240729,130300,15300920,7420,7420,7420,7420,0
|
|
20240729,130200,15300920,7420,7420,7420,7420,0
|
|
20240729,130100,15300920,7420,7420,7420,7420,0
|
|
20240729,130000,15300920,7420,7420,7420,7420,0
|
|
20240729,125900,15300920,7420,7420,7420,7420,0
|
|
20240729,125800,15300920,7420,7430,7430,7420,6
|
|
20240729,125700,15256390,7430,7430,7430,7430,0
|
|
20240729,125600,15256390,7430,7430,7430,7430,0
|
|
20240729,125500,15256390,7430,7430,7430,7430,0
|
|
20240729,125400,15256390,7430,7430,7430,7430,0
|
|
20240729,125300,15256390,7430,7430,7430,7430,0
|
|
20240729,125200,15256390,7430,7430,7430,7430,0
|
|
20240729,125100,15256390,7430,7430,7430,7430,0
|
|
20240729,125000,15256390,7430,7430,7430,7430,0
|
|
20240729,124900,15256390,7430,7430,7430,7430,0
|
|
20240729,124800,15256390,7430,7430,7430,7430,0
|
|
20240729,124700,15256390,7430,7430,7430,7430,0
|
|
20240729,124600,15256390,7430,7430,7430,7430,0
|
|
20240729,124500,15256390,7430,7430,7430,7430,0
|
|
20240729,124400,15256390,7430,7430,7430,7430,0
|
|
20240729,124300,15256390,7430,7430,7430,7430,0
|
|
20240729,124200,15256390,7430,7430,7430,7430,0
|
|
20240729,124100,15256390,7430,7430,7430,7430,0
|
|
20240729,124000,15256390,7430,7430,7430,7430,0
|
|
20240729,123900,15256390,7430,7430,7430,7430,0
|
|
20240729,123800,15256390,7430,7430,7430,7430,0
|
|
20240729,123700,15256390,7430,7430,7430,7430,0
|
|
20240729,123600,15256390,7430,7430,7430,7430,0
|
|
20240729,123500,15256390,7430,7430,7430,7430,0
|
|
20240729,123400,15256390,7430,7430,7430,7430,0
|
|
20240729,123300,15256390,7430,7430,7430,7430,0
|
|
20240729,123200,15256390,7430,7430,7430,7430,0
|
|
20240729,123100,15256390,7430,7430,7430,7430,0
|
|
20240729,123000,15256390,7430,7430,7430,7430,0
|
|
20240729,122900,15256390,7430,7430,7430,7430,0
|
|
20240729,122800,15256390,7430,7430,7430,7430,0
|
|
20240729,122700,15256390,7430,7430,7430,7430,0
|
|
20240729,122600,15256390,7430,7430,7430,7430,0
|
|
20240729,122500,15256390,7430,7430,7430,7430,0
|
|
20240729,122400,15256390,7430,7430,7430,7430,4
|
|
20240729,122300,15226670,7440,7440,7440,7440,0
|
|
20240729,122200,15226670,7440,7440,7440,7440,0
|
|
20240729,122100,15226670,7440,7440,7440,7440,0
|
|
20240729,122000,15226670,7440,7440,7440,7440,0
|
|
20240729,121900,15226670,7440,7440,7440,7440,40
|
|
20240729,121800,14929070,7440,7430,7440,7430,101
|
|
20240729,121700,14177640,7440,7410,7440,7410,135
|
|
20240729,121600,13174770,7390,7390,7390,7390,0
|
|
20240729,121500,13174770,7390,7390,7390,7390,0
|
|
20240729,121400,13174770,7390,7390,7390,7390,0
|
|
20240729,121300,13174770,7390,7390,7390,7390,0
|
|
20240729,121200,13174770,7390,7390,7390,7390,0
|
|
20240729,121100,13174770,7390,7390,7390,7390,0
|
|
20240729,121000,13174770,7390,7390,7390,7390,0
|
|
20240729,120900,13174770,7390,7390,7390,7390,0
|
|
20240729,120800,13174770,7390,7390,7390,7390,0
|
|
20240729,120700,13174770,7390,7390,7390,7390,0
|
|
20240729,120600,13174770,7390,7390,7390,7390,0
|
|
20240729,120500,13174770,7390,7390,7390,7390,0
|
|
20240729,120400,13174770,7390,7390,7390,7390,0
|
|
20240729,120300,13174770,7390,7390,7390,7390,0
|
|
20240729,120200,13174770,7390,7390,7390,7390,0
|
|
20240729,120100,13174770,7390,7390,7390,7390,0
|
|
20240729,120000,13174770,7390,7390,7390,7390,0
|
|
20240729,115900,13174770,7390,7390,7390,7390,0
|
|
20240729,115800,13174770,7390,7390,7390,7390,0
|
|
20240729,115700,13174770,7390,7390,7390,7390,0
|
|
20240729,115600,13174770,7390,7390,7390,7390,0
|
|
20240729,115500,13174770,7390,7390,7390,7390,0
|
|
20240729,115400,13174770,7390,7390,7390,7390,0
|
|
20240729,115300,13174770,7390,7390,7390,7390,0
|
|
20240729,115200,13174770,7390,7390,7390,7390,0
|
|
20240729,115100,13174770,7390,7390,7390,7390,0
|
|
20240729,115000,13174770,7390,7390,7390,7390,0
|
|
20240729,114900,13174770,7390,7390,7390,7390,0
|
|
20240729,114800,13174770,7390,7390,7390,7390,0
|
|
20240729,114700,13174770,7390,7390,7390,7390,0
|
|
20240729,114600,13174770,7390,7390,7390,7390,0
|
|
20240729,114500,13174770,7390,7390,7390,7390,0
|
|
20240729,114400,13174770,7390,7390,7390,7390,0
|
|
20240729,114300,13174770,7390,7390,7390,7390,0
|
|
20240729,114200,13174770,7390,7390,7390,7390,0
|
|
20240729,114100,13174770,7390,7390,7390,7390,0
|
|
20240729,114000,13174770,7390,7390,7390,7390,0
|
|
20240729,113900,13174770,7390,7390,7390,7390,0
|
|
20240729,113800,13174770,7390,7400,7400,7390,50
|
|
20240729,113700,12805240,7400,7400,7400,7400,0
|
|
20240729,113600,12805240,7400,7400,7400,7400,0
|
|
20240729,113500,12805240,7400,7400,7400,7400,0
|
|
20240729,113400,12805240,7400,7400,7400,7400,0
|
|
20240729,113300,12805240,7400,7400,7400,7400,0
|
|
20240729,113200,12805240,7400,7400,7400,7400,50
|
|
20240729,113100,12435240,7410,7410,7410,7410,0
|
|
20240729,113000,12435240,7410,7410,7410,7410,0
|
|
20240729,112900,12435240,7410,7410,7410,7410,0
|
|
20240729,112800,12435240,7410,7410,7410,7410,0
|
|
20240729,112700,12435240,7410,7410,7410,7410,43
|
|
20240729,112600,12116610,7420,7420,7420,7420,0
|
|
20240729,112500,12116610,7420,7420,7420,7420,0
|
|
20240729,112400,12116610,7420,7420,7420,7420,0
|
|
20240729,112300,12116610,7420,7420,7420,7420,0
|
|
20240729,112200,12116610,7420,7420,7420,7420,0
|
|
20240729,112100,12116610,7420,7420,7420,7420,0
|
|
20240729,112000,12116610,7420,7420,7420,7420,0
|
|
20240729,111900,12116610,7420,7420,7420,7420,0
|
|
20240729,111800,12116610,7420,7420,7420,7420,0
|
|
20240729,111700,12116610,7420,7420,7420,7420,0
|
|
20240729,111600,12116610,7420,7420,7420,7420,0
|
|
20240729,111500,12116610,7420,7420,7420,7420,0
|
|
20240729,111400,12116610,7420,7420,7420,7420,0
|
|
20240729,111300,12116610,7420,7420,7420,7420,0
|
|
20240729,111200,12116610,7420,7420,7420,7420,0
|
|
20240729,111100,12116610,7420,7420,7420,7420,0
|
|
20240729,111000,12116610,7420,7420,7420,7420,0
|
|
20240729,110900,12116610,7420,7420,7420,7420,0
|
|
20240729,110800,12116610,7420,7420,7420,7420,0
|
|
20240729,110700,12116610,7420,7420,7420,7420,0
|
|
20240729,110600,12116610,7420,7420,7420,7420,0
|
|
20240729,110500,12116610,7420,7420,7420,7420,0
|
|
20240729,110400,12116610,7420,7420,7420,7420,0
|
|
20240729,110300,12116610,7420,7420,7420,7420,0
|
|
20240729,110200,12116610,7420,7420,7420,7420,0
|
|
20240729,110100,12116610,7420,7420,7420,7420,0
|
|
20240729,110000,12116610,7420,7420,7420,7420,0
|
|
20240729,105900,12116610,7420,7420,7420,7420,0
|
|
20240729,105800,12116610,7420,7420,7420,7420,0
|
|
20240729,105700,12116610,7420,7420,7420,7420,0
|
|
20240729,105600,12116610,7420,7420,7420,7420,0
|
|
20240729,105500,12116610,7420,7420,7420,7420,0
|
|
20240729,105400,12116610,7420,7420,7420,7420,0
|
|
20240729,105300,12116610,7420,7420,7420,7420,0
|
|
20240729,105200,12116610,7420,7420,7420,7420,0
|
|
20240729,105100,12116610,7420,7420,7420,7420,0
|
|
20240729,105000,12116610,7420,7420,7420,7420,0
|
|
20240729,104900,12116610,7420,7420,7420,7420,0
|
|
20240729,104800,12116610,7420,7420,7420,7420,0
|
|
20240729,104700,12116610,7420,7410,7420,7410,2
|
|
20240729,104600,12101780,7390,7390,7390,7390,0
|
|
20240729,104500,12101780,7390,7390,7390,7390,0
|
|
20240729,104400,12101780,7390,7390,7390,7390,0
|
|
20240729,104300,12101780,7390,7390,7390,7390,0
|
|
20240729,104200,12101780,7390,7390,7390,7390,0
|
|
20240729,104100,12101780,7390,7390,7390,7390,50
|
|
20240729,104000,11732280,7390,7390,7390,7390,0
|
|
20240729,103900,11732280,7390,7390,7390,7390,9
|
|
20240729,103800,11665770,7400,7400,7400,7400,0
|
|
20240729,103700,11665770,7400,7400,7400,7400,0
|
|
20240729,103600,11665770,7400,7400,7400,7400,0
|
|
20240729,103500,11665770,7400,7400,7400,7400,0
|
|
20240729,103400,11665770,7400,7400,7400,7400,0
|
|
20240729,103300,11665770,7400,7430,7430,7400,650
|
|
20240729,103200,6853590,7440,7440,7440,7440,0
|
|
20240729,103100,6853590,7440,7440,7440,7440,0
|
|
20240729,103000,6853590,7440,7440,7440,7440,0
|
|
20240729,102900,6853590,7440,7440,7440,7440,23
|
|
20240729,102800,6682470,7450,7450,7450,7450,0
|
|
20240729,102700,6682470,7450,7450,7450,7450,0
|
|
20240729,102600,6682470,7450,7450,7450,7450,0
|
|
20240729,102500,6682470,7450,7450,7450,7450,0
|
|
20240729,102400,6682470,7450,7450,7450,7450,0
|
|
20240729,102300,6682470,7450,7450,7450,7450,1
|
|
20240729,102200,6675020,7450,7450,7450,7450,0
|
|
20240729,102100,6675020,7450,7450,7450,7450,0
|
|
20240729,102000,6675020,7450,7450,7450,7450,0
|
|
20240729,101900,6675020,7450,7450,7450,7450,0
|
|
20240729,101800,6675020,7450,7450,7450,7450,0
|
|
20240729,101700,6675020,7450,7450,7450,7450,0
|
|
20240729,101600,6675020,7450,7450,7450,7450,0
|
|
20240729,101500,6675020,7450,7450,7450,7450,0
|
|
20240729,101400,6675020,7450,7450,7450,7450,0
|
|
20240729,101300,6675020,7450,7450,7450,7450,0
|
|
20240729,101200,6675020,7450,7450,7450,7450,0
|
|
20240729,101100,6675020,7450,7450,7450,7450,0
|
|
20240729,101000,6675020,7450,7450,7450,7450,6
|
|
20240729,100900,6630320,7450,7450,7450,7450,1
|
|
20240729,100800,6622870,7450,7450,7450,7450,0
|
|
20240729,100700,6622870,7450,7450,7450,7450,0
|
|
20240729,100600,6622870,7450,7450,7450,7450,1
|
|
20240729,100500,6615420,7450,7450,7450,7450,1
|
|
20240729,100400,6607970,7440,7440,7440,7440,0
|
|
20240729,100300,6607970,7440,7440,7440,7440,0
|
|
20240729,100200,6607970,7440,7440,7440,7440,5
|
|
20240729,100100,6570770,7450,7450,7450,7450,0
|
|
20240729,100000,6570770,7450,7450,7450,7450,1
|
|
20240729,095900,6563320,7440,7440,7440,7440,0
|
|
20240729,095800,6563320,7440,7440,7440,7440,0
|
|
20240729,095700,6563320,7440,7440,7440,7440,0
|
|
20240729,095600,6563320,7440,7440,7440,7440,0
|
|
20240729,095500,6563320,7440,7440,7440,7440,3
|
|
20240729,095400,6541000,7450,7450,7450,7450,0
|
|
20240729,095300,6541000,7450,7450,7450,7450,0
|
|
20240729,095200,6541000,7450,7450,7450,7450,4
|
|
20240729,095100,6511200,7440,7440,7440,7440,0
|
|
20240729,095000,6511200,7440,7440,7440,7440,0
|
|
20240729,094900,6511200,7440,7440,7440,7440,0
|
|
20240729,094800,6511200,7440,7440,7440,7440,0
|
|
20240729,094700,6511200,7440,7440,7440,7440,0
|
|
20240729,094600,6511200,7440,7440,7440,7440,0
|
|
20240729,094500,6511200,7440,7440,7440,7440,0
|
|
20240729,094400,6511200,7440,7440,7440,7440,0
|
|
20240729,094300,6511200,7440,7440,7440,7440,0
|
|
20240729,094200,6511200,7440,7440,7440,7440,0
|
|
20240729,094100,6511200,7440,7440,7440,7440,0
|
|
20240729,094000,6511200,7440,7440,7440,7440,0
|
|
20240729,093900,6511200,7440,7440,7440,7440,0
|
|
20240729,093800,6511200,7440,7440,7440,7440,0
|
|
20240729,093700,6511200,7440,7440,7440,7440,1
|
|
20240729,093600,6503760,7440,7440,7440,7440,0
|
|
20240729,093500,6503760,7440,7440,7440,7440,0
|
|
20240729,093400,6503760,7440,7440,7440,7440,0
|
|
20240729,093300,6503760,7440,7440,7440,7440,0
|
|
20240729,093200,6503760,7440,7440,7440,7440,1
|
|
20240729,093100,6496320,7440,7440,7440,7440,0
|
|
20240729,093000,6496320,7440,7440,7440,7440,0
|
|
20240729,092900,6496320,7440,7440,7440,7440,0
|
|
20240729,092800,6496320,7440,7440,7440,7440,0
|
|
20240729,092700,6496320,7440,7440,7440,7440,0
|
|
20240729,092600,6496320,7440,7440,7440,7440,0
|
|
20240729,092500,6496320,7440,7440,7440,7440,1
|
|
20240729,092400,6488880,7440,7440,7440,7440,50
|
|
20240729,092300,6116880,7430,7430,7430,7430,1
|
|
20240729,092200,6109450,7430,7430,7430,7430,72
|
|
20240729,092100,5574490,7430,7430,7430,7430,56
|
|
20240729,092000,5158410,7430,7430,7430,7430,0
|
|
20240729,091900,5158410,7430,7430,7430,7430,0
|
|
20240729,091800,5158410,7430,7430,7430,7430,1
|
|
20240729,091700,5150980,7430,7430,7430,7430,9
|
|
20240729,091600,5084110,7400,7400,7400,7400,0
|
|
20240729,091500,5084110,7400,7400,7400,7400,0
|
|
20240729,091400,5084110,7400,7390,7400,7390,354
|
|
20240729,091300,2464530,7390,7390,7390,7390,15
|
|
20240729,091200,2353680,7390,7390,7390,7390,15
|
|
20240729,091100,2242830,7390,7390,7390,7390,3
|
|
20240729,091000,2220660,7390,7390,7390,7390,0
|
|
20240729,090900,2220660,7390,7390,7390,7390,15
|
|
20240729,090800,2109810,7390,7390,7390,7390,20
|
|
20240729,090700,1962010,7380,7380,7380,7380,0
|
|
20240729,090600,1962010,7380,7380,7380,7380,0
|
|
20240729,090500,1962010,7380,7380,7380,7380,62
|
|
20240729,090400,1504450,7380,7380,7380,7380,0
|
|
20240729,090300,1504450,7380,7380,7380,7380,26
|
|
20240729,090200,1312570,7380,7380,7380,7380,1
|
|
20240729,090100,1305190,7370,7380,7380,7370,89
|
|
20240729,090000,648560,7370,7370,7370,7370,88
|