672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,200900,92321950,7790,7790,7790,7790,361
|
|
20240729,200800,92321950,7790,7790,7790,7790,0
|
|
20240729,200700,92321950,7790,7790,7790,7790,0
|
|
20240729,200600,92321950,7790,7790,7790,7790,0
|
|
20240729,200500,92321950,7790,7790,7790,7790,0
|
|
20240729,200400,92321950,7790,7790,7790,7790,0
|
|
20240729,200300,92321950,7790,7790,7790,7790,0
|
|
20240729,200200,92321950,7790,7790,7790,7790,0
|
|
20240729,200100,92321950,7790,7790,7790,7790,0
|
|
20240729,200000,92321950,7790,7790,7790,7790,0
|
|
20240729,195900,92321950,7790,7790,7790,7790,0
|
|
20240729,195800,92321950,7790,7790,7790,7790,0
|
|
20240729,195700,92321950,7790,7790,7790,7790,0
|
|
20240729,195600,92321950,7790,7790,7790,7790,0
|
|
20240729,195500,92321950,7790,7790,7790,7790,0
|
|
20240729,195400,92321950,7790,7790,7790,7790,0
|
|
20240729,195300,92321950,7790,7790,7790,7790,0
|
|
20240729,195200,92321950,7790,7790,7790,7790,0
|
|
20240729,195100,92321950,7790,7790,7790,7790,0
|
|
20240729,195000,92321950,7790,7790,7790,7790,0
|
|
20240729,194900,92321950,7790,7790,7790,7790,0
|
|
20240729,194800,92321950,7790,7790,7790,7790,0
|
|
20240729,194700,92321950,7790,7790,7790,7790,0
|
|
20240729,194600,92321950,7790,7790,7790,7790,0
|
|
20240729,194500,92321950,7790,7790,7790,7790,0
|
|
20240729,194400,92321950,7790,7790,7790,7790,0
|
|
20240729,194300,92321950,7790,7790,7790,7790,0
|
|
20240729,194200,92321950,7790,7790,7790,7790,0
|
|
20240729,194100,92321950,7790,7790,7790,7790,0
|
|
20240729,194000,92321950,7790,7790,7790,7790,0
|
|
20240729,193900,92321950,7790,7790,7790,7790,361
|
|
20240729,193800,92321950,7790,7790,7790,7790,0
|
|
20240729,193700,92321950,7790,7790,7790,7790,0
|
|
20240729,193600,92321950,7790,7790,7790,7790,0
|
|
20240729,193500,92321950,7790,7790,7790,7790,0
|
|
20240729,193400,92321950,7790,7790,7790,7790,0
|
|
20240729,193300,92321950,7790,7790,7790,7790,0
|
|
20240729,193200,92321950,7790,7790,7790,7790,0
|
|
20240729,193100,92321950,7790,7790,7790,7790,0
|
|
20240729,193000,92321950,7790,7790,7790,7790,0
|
|
20240729,192900,92321950,7790,7790,7790,7790,0
|
|
20240729,192800,92321950,7790,7790,7790,7790,0
|
|
20240729,192700,92321950,7790,7790,7790,7790,0
|
|
20240729,192600,92321950,7790,7790,7790,7790,0
|
|
20240729,192500,92321950,7790,7790,7790,7790,0
|
|
20240729,192400,92321950,7790,7790,7790,7790,0
|
|
20240729,192300,92321950,7790,7790,7790,7790,0
|
|
20240729,192200,92321950,7790,7790,7790,7790,0
|
|
20240729,192100,92321950,7790,7790,7790,7790,0
|
|
20240729,192000,92321950,7790,7790,7790,7790,0
|
|
20240729,191900,92321950,7790,7790,7790,7790,0
|
|
20240729,191800,92321950,7790,7790,7790,7790,0
|
|
20240729,191700,92321950,7790,7790,7790,7790,0
|
|
20240729,191600,92321950,7790,7790,7790,7790,0
|
|
20240729,191500,92321950,7790,7790,7790,7790,0
|
|
20240729,191400,92321950,7790,7790,7790,7790,0
|
|
20240729,191300,92321950,7790,7790,7790,7790,0
|
|
20240729,191200,92321950,7790,7790,7790,7790,0
|
|
20240729,191100,92321950,7790,7790,7790,7790,0
|
|
20240729,191000,92321950,7790,7790,7790,7790,0
|
|
20240729,190900,92321950,7790,7790,7790,7790,361
|
|
20240729,190800,92321950,7790,7790,7790,7790,0
|
|
20240729,190700,92321950,7790,7790,7790,7790,0
|
|
20240729,190600,92321950,7790,7790,7790,7790,0
|
|
20240729,190500,92321950,7790,7790,7790,7790,0
|
|
20240729,190400,92321950,7790,7790,7790,7790,0
|
|
20240729,190300,92321950,7790,7790,7790,7790,0
|
|
20240729,190200,92321950,7790,7790,7790,7790,0
|
|
20240729,190100,92321950,7790,7790,7790,7790,0
|
|
20240729,190000,92321950,7790,7790,7790,7790,0
|
|
20240729,185900,92321950,7790,7790,7790,7790,0
|
|
20240729,185800,92321950,7790,7790,7790,7790,0
|
|
20240729,185700,92321950,7790,7790,7790,7790,0
|
|
20240729,185600,92321950,7790,7790,7790,7790,0
|
|
20240729,185500,92321950,7790,7790,7790,7790,0
|
|
20240729,185400,92321950,7790,7790,7790,7790,0
|
|
20240729,185300,92321950,7790,7790,7790,7790,0
|
|
20240729,185200,92321950,7790,7790,7790,7790,0
|
|
20240729,185100,92321950,7790,7790,7790,7790,0
|
|
20240729,185000,92321950,7790,7790,7790,7790,0
|
|
20240729,184900,92321950,7790,7790,7790,7790,0
|
|
20240729,184800,92321950,7790,7790,7790,7790,0
|
|
20240729,184700,92321950,7790,7790,7790,7790,0
|
|
20240729,184600,92321950,7790,7790,7790,7790,0
|
|
20240729,184500,92321950,7790,7790,7790,7790,0
|
|
20240729,184400,92321950,7790,7790,7790,7790,0
|
|
20240729,184300,92321950,7790,7790,7790,7790,0
|
|
20240729,184200,92321950,7790,7790,7790,7790,0
|
|
20240729,184100,92321950,7790,7790,7790,7790,0
|
|
20240729,184000,92321950,7790,7790,7790,7790,0
|
|
20240729,183900,92321950,7790,7790,7790,7790,361
|
|
20240729,183800,92321950,7790,7790,7790,7790,0
|
|
20240729,183700,92321950,7790,7790,7790,7790,0
|
|
20240729,183600,92321950,7790,7790,7790,7790,0
|
|
20240729,183500,92321950,7790,7790,7790,7790,0
|
|
20240729,183400,92321950,7790,7790,7790,7790,0
|
|
20240729,183300,92321950,7790,7790,7790,7790,0
|
|
20240729,183200,92321950,7790,7790,7790,7790,0
|
|
20240729,183100,92321950,7790,7790,7790,7790,0
|
|
20240729,183000,92321950,7790,7790,7790,7790,0
|
|
20240729,182900,92321950,7790,7790,7790,7790,0
|
|
20240729,182800,92321950,7790,7790,7790,7790,0
|
|
20240729,182700,92321950,7790,7790,7790,7790,0
|
|
20240729,182600,92321950,7790,7790,7790,7790,0
|
|
20240729,182500,92321950,7790,7790,7790,7790,0
|
|
20240729,182400,92321950,7790,7790,7790,7790,0
|
|
20240729,182300,92321950,7790,7790,7790,7790,0
|
|
20240729,182200,92321950,7790,7790,7790,7790,0
|
|
20240729,182100,92321950,7790,7790,7790,7790,0
|
|
20240729,182000,92321950,7790,7790,7790,7790,0
|
|
20240729,181900,92321950,7790,7790,7790,7790,0
|
|
20240729,181800,92321950,7790,7790,7790,7790,0
|
|
20240729,181700,92321950,7790,7790,7790,7790,0
|
|
20240729,181600,92321950,7790,7790,7790,7790,0
|
|
20240729,181500,92321950,7790,7790,7790,7790,0
|
|
20240729,181400,92321950,7790,7790,7790,7790,0
|
|
20240729,181300,92321950,7790,7790,7790,7790,0
|
|
20240729,181200,92321950,7790,7790,7790,7790,0
|
|
20240729,181100,92321950,7790,7790,7790,7790,0
|
|
20240729,181000,92321950,7790,7790,7790,7790,0
|
|
20240729,180900,92321950,7790,7790,7790,7790,361
|
|
20240729,180800,92321950,7790,7790,7790,7790,0
|
|
20240729,180700,92321950,7790,7790,7790,7790,0
|
|
20240729,180600,92321950,7790,7790,7790,7790,0
|
|
20240729,180500,92321950,7790,7790,7790,7790,0
|
|
20240729,180400,92321950,7790,7790,7790,7790,0
|
|
20240729,180300,92321950,7790,7790,7790,7790,0
|
|
20240729,180200,92321950,7790,7790,7790,7790,0
|
|
20240729,180100,92321950,7790,7790,7790,7790,0
|
|
20240729,180000,92321950,7790,7790,7790,7790,0
|
|
20240729,175900,92321950,7790,7790,7790,7790,0
|
|
20240729,175800,92321950,7790,7790,7790,7790,0
|
|
20240729,175700,92321950,7790,7790,7790,7790,0
|
|
20240729,175600,92321950,7790,7790,7790,7790,0
|
|
20240729,175500,92321950,7790,7790,7790,7790,0
|
|
20240729,175400,92321950,7790,7790,7790,7790,0
|
|
20240729,175300,92321950,7790,7790,7790,7790,0
|
|
20240729,175200,92321950,7790,7790,7790,7790,0
|
|
20240729,175100,92321950,7790,7790,7790,7790,0
|
|
20240729,175000,92321950,7790,7790,7790,7790,0
|
|
20240729,174900,92321950,7790,7790,7790,7790,0
|
|
20240729,174800,92321950,7790,7790,7790,7790,0
|
|
20240729,174700,92321950,7790,7790,7790,7790,0
|
|
20240729,174600,92321950,7790,7790,7790,7790,0
|
|
20240729,174500,92321950,7790,7790,7790,7790,0
|
|
20240729,174400,92321950,7790,7790,7790,7790,0
|
|
20240729,174300,92321950,7790,7790,7790,7790,0
|
|
20240729,174200,92321950,7790,7790,7790,7790,0
|
|
20240729,174100,92321950,7790,7790,7790,7790,0
|
|
20240729,174000,92321950,7790,7790,7790,7790,0
|
|
20240729,173900,92321950,7790,7790,7790,7790,361
|
|
20240729,173800,92321950,7790,7790,7790,7790,0
|
|
20240729,173700,92321950,7790,7790,7790,7790,0
|
|
20240729,173600,92321950,7790,7790,7790,7790,0
|
|
20240729,173500,92321950,7790,7790,7790,7790,0
|
|
20240729,173400,92321950,7790,7790,7790,7790,0
|
|
20240729,173300,92321950,7790,7790,7790,7790,0
|
|
20240729,173200,92321950,7790,7790,7790,7790,0
|
|
20240729,173100,92321950,7790,7790,7790,7790,0
|
|
20240729,173000,92321950,7790,7790,7790,7790,0
|
|
20240729,172900,92321950,7790,7790,7790,7790,0
|
|
20240729,172800,92321950,7790,7790,7790,7790,0
|
|
20240729,172700,92321950,7790,7790,7790,7790,0
|
|
20240729,172600,92321950,7790,7790,7790,7790,0
|
|
20240729,172500,92321950,7790,7790,7790,7790,0
|
|
20240729,172400,92321950,7790,7790,7790,7790,0
|
|
20240729,172300,92321950,7790,7790,7790,7790,0
|
|
20240729,172200,92321950,7790,7790,7790,7790,0
|
|
20240729,172100,92321950,7790,7790,7790,7790,0
|
|
20240729,172000,92321950,7790,7790,7790,7790,0
|
|
20240729,171900,92321950,7790,7790,7790,7790,0
|
|
20240729,171800,92321950,7790,7790,7790,7790,0
|
|
20240729,171700,92321950,7790,7790,7790,7790,0
|
|
20240729,171600,92321950,7790,7790,7790,7790,0
|
|
20240729,171500,92321950,7790,7790,7790,7790,0
|
|
20240729,171400,92321950,7790,7790,7790,7790,0
|
|
20240729,171300,92321950,7790,7790,7790,7790,0
|
|
20240729,171200,92321950,7790,7790,7790,7790,0
|
|
20240729,171100,92321950,7790,7790,7790,7790,0
|
|
20240729,171000,92321950,7790,7790,7790,7790,0
|
|
20240729,170900,92321950,7790,7790,7790,7790,361
|
|
20240729,170800,92321950,7790,7790,7790,7790,0
|
|
20240729,170700,92321950,7790,7790,7790,7790,0
|
|
20240729,170600,92321950,7790,7790,7790,7790,0
|
|
20240729,170500,92321950,7790,7790,7790,7790,0
|
|
20240729,170400,92321950,7790,7790,7790,7790,0
|
|
20240729,170300,92321950,7790,7790,7790,7790,0
|
|
20240729,170200,92321950,7790,7790,7790,7790,0
|
|
20240729,170100,92321950,7790,7790,7790,7790,0
|
|
20240729,170000,92321950,7790,7790,7790,7790,0
|
|
20240729,165900,92321950,7790,7790,7790,7790,0
|
|
20240729,165800,92321950,7790,7790,7790,7790,0
|
|
20240729,165700,92321950,7790,7790,7790,7790,0
|
|
20240729,165600,92321950,7790,7790,7790,7790,0
|
|
20240729,165500,92321950,7790,7790,7790,7790,0
|
|
20240729,165400,92321950,7790,7790,7790,7790,0
|
|
20240729,165300,92321950,7790,7790,7790,7790,0
|
|
20240729,165200,92321950,7790,7790,7790,7790,0
|
|
20240729,165100,92321950,7790,7790,7790,7790,0
|
|
20240729,165000,92321950,7790,7790,7790,7790,0
|
|
20240729,164900,92321950,7790,7790,7790,7790,0
|
|
20240729,164800,92321950,7790,7790,7790,7790,0
|
|
20240729,164700,92321950,7790,7790,7790,7790,0
|
|
20240729,164600,92321950,7790,7790,7790,7790,0
|
|
20240729,164500,92321950,7790,7790,7790,7790,0
|
|
20240729,164400,92321950,7790,7790,7790,7790,0
|
|
20240729,164300,92321950,7790,7790,7790,7790,0
|
|
20240729,164200,92321950,7790,7790,7790,7790,0
|
|
20240729,164100,92321950,7790,7790,7790,7790,0
|
|
20240729,164000,92321950,7790,7790,7790,7790,0
|
|
20240729,163900,92321950,7790,7790,7790,7790,361
|
|
20240729,163800,92321950,7790,7790,7790,7790,0
|
|
20240729,163700,92321950,7790,7790,7790,7790,0
|
|
20240729,163600,92321950,7790,7790,7790,7790,0
|
|
20240729,163500,92321950,7790,7790,7790,7790,0
|
|
20240729,163400,92321950,7790,7790,7790,7790,0
|
|
20240729,163300,92321950,7790,7790,7790,7790,0
|
|
20240729,163200,92321950,7790,7790,7790,7790,0
|
|
20240729,163100,92321950,7790,7790,7790,7790,0
|
|
20240729,163000,92321950,7790,7790,7790,7790,0
|
|
20240729,162900,92321950,7790,7790,7790,7790,0
|
|
20240729,162800,92321950,7790,7790,7790,7790,0
|
|
20240729,162700,92321950,7790,7790,7790,7790,0
|
|
20240729,162600,92321950,7790,7790,7790,7790,0
|
|
20240729,162500,92321950,7790,7790,7790,7790,0
|
|
20240729,162400,92321950,7790,7790,7790,7790,0
|
|
20240729,162300,92321950,7790,7790,7790,7790,0
|
|
20240729,162200,92321950,7790,7790,7790,7790,0
|
|
20240729,162100,92321950,7790,7790,7790,7790,0
|
|
20240729,162000,92321950,7790,7790,7790,7790,0
|
|
20240729,161900,92321950,7790,7790,7790,7790,0
|
|
20240729,161800,92321950,7790,7790,7790,7790,0
|
|
20240729,161700,92321950,7790,7790,7790,7790,0
|
|
20240729,161600,92321950,7790,7790,7790,7790,0
|
|
20240729,161500,92321950,7790,7790,7790,7790,0
|
|
20240729,161400,92321950,7790,7790,7790,7790,0
|
|
20240729,161300,92321950,7790,7790,7790,7790,0
|
|
20240729,161200,92321950,7790,7790,7790,7790,0
|
|
20240729,161100,92321950,7790,7790,7790,7790,0
|
|
20240729,161000,92321950,7790,7790,7790,7790,0
|
|
20240729,160900,92321950,7790,7790,7790,7790,361
|
|
20240729,160800,92321950,7790,7790,7790,7790,0
|
|
20240729,160700,92321950,7790,7790,7790,7790,0
|
|
20240729,160600,92321950,7790,7790,7790,7790,0
|
|
20240729,160500,92321950,7790,7790,7790,7790,0
|
|
20240729,160400,92321950,7790,7790,7790,7790,0
|
|
20240729,160300,92321950,7790,7790,7790,7790,0
|
|
20240729,160200,92321950,7790,7790,7790,7790,0
|
|
20240729,160100,92321950,7790,7790,7790,7790,0
|
|
20240729,160000,92321950,7790,7790,7790,7790,0
|
|
20240729,155900,92321950,7790,7790,7790,7790,0
|
|
20240729,155800,92321950,7790,7790,7790,7790,0
|
|
20240729,155700,92321950,7790,7790,7790,7790,0
|
|
20240729,155600,92321950,7790,7790,7790,7790,0
|
|
20240729,155500,92321950,7790,7790,7790,7790,0
|
|
20240729,155400,92321950,7790,7790,7790,7790,0
|
|
20240729,155300,92321950,7790,7790,7790,7790,0
|
|
20240729,155200,92321950,7790,7790,7790,7790,0
|
|
20240729,155100,92321950,7790,7790,7790,7790,0
|
|
20240729,155000,92321950,7790,7790,7790,7790,0
|
|
20240729,154900,92321950,7790,7790,7790,7790,0
|
|
20240729,154800,92321950,7790,7790,7790,7790,0
|
|
20240729,154700,92321950,7790,7790,7790,7790,0
|
|
20240729,154600,92321950,7790,7790,7790,7790,0
|
|
20240729,154500,92321950,7790,7790,7790,7790,0
|
|
20240729,154400,92321950,7790,7790,7790,7790,0
|
|
20240729,154300,92321950,7790,7790,7790,7790,0
|
|
20240729,154200,92321950,7790,7790,7790,7790,0
|
|
20240729,154100,92321950,7790,7790,7790,7790,0
|
|
20240729,154000,92321950,7790,7790,7790,7790,0
|
|
20240729,153900,92321950,7790,7790,7790,7790,361
|
|
20240729,153800,92321950,7790,7790,7790,7790,0
|
|
20240729,153700,92321950,7790,7790,7790,7790,0
|
|
20240729,153600,92321950,7790,7790,7790,7790,0
|
|
20240729,153500,92321950,7790,7790,7790,7790,0
|
|
20240729,153400,92321950,7790,7790,7790,7790,0
|
|
20240729,153300,92321950,7790,7790,7790,7790,0
|
|
20240729,153200,92321950,7790,7790,7790,7790,0
|
|
20240729,153100,92321950,7790,7790,7790,7790,0
|
|
20240729,153000,92321950,7790,7790,7790,7790,361
|
|
20240729,152900,89509760,7800,7800,7800,7800,0
|
|
20240729,152800,89509760,7800,7800,7800,7800,0
|
|
20240729,152700,89509760,7800,7800,7800,7800,0
|
|
20240729,152600,89509760,7800,7800,7800,7800,0
|
|
20240729,152500,89509760,7800,7800,7800,7800,0
|
|
20240729,152400,89509760,7800,7800,7800,7800,0
|
|
20240729,152300,89509760,7800,7800,7800,7800,0
|
|
20240729,152200,89509760,7800,7800,7800,7800,0
|
|
20240729,152100,89509760,7800,7800,7800,7800,0
|
|
20240729,152000,89509760,7800,7800,7800,7800,0
|
|
20240729,151900,89509760,7800,7830,7830,7800,40
|
|
20240729,151800,89197730,7800,7800,7800,7800,120
|
|
20240729,151700,88261730,7790,7790,7790,7790,0
|
|
20240729,151600,88261730,7790,7790,7790,7790,0
|
|
20240729,151500,88261730,7790,7790,7790,7790,0
|
|
20240729,151400,88261730,7790,7790,7790,7790,0
|
|
20240729,151300,88261730,7790,7790,7790,7790,0
|
|
20240729,151200,88261730,7790,7800,7800,7790,29
|
|
20240729,151100,88035720,7830,7830,7830,7830,0
|
|
20240729,151000,88035720,7830,7830,7830,7830,0
|
|
20240729,150900,88035720,7830,7830,7830,7830,0
|
|
20240729,150800,88035720,7830,7830,7830,7830,0
|
|
20240729,150700,88035720,7830,7830,7830,7830,0
|
|
20240729,150600,88035720,7830,7830,7830,7830,0
|
|
20240729,150500,88035720,7830,7830,7830,7830,3
|
|
20240729,150400,88012230,7830,7830,7830,7830,0
|
|
20240729,150300,88012230,7830,7830,7830,7830,0
|
|
20240729,150200,88012230,7830,7830,7830,7830,0
|
|
20240729,150100,88012230,7830,7830,7830,7830,0
|
|
20240729,150000,88012230,7830,7830,7830,7830,0
|
|
20240729,145900,88012230,7830,7830,7830,7830,2
|
|
20240729,145800,87996570,7840,7840,7840,7840,0
|
|
20240729,145700,87996570,7840,7840,7840,7840,0
|
|
20240729,145600,87996570,7840,7840,7840,7840,0
|
|
20240729,145500,87996570,7840,7840,7840,7840,2
|
|
20240729,145400,87980890,7840,7840,7840,7840,0
|
|
20240729,145300,87980890,7840,7820,7840,7820,2
|
|
20240729,145200,87965230,7810,7810,7810,7810,42
|
|
20240729,145100,87637210,7800,7800,7800,7800,94
|
|
20240729,145000,86904010,7800,7800,7800,7800,0
|
|
20240729,144900,86904010,7800,7800,7800,7800,5
|
|
20240729,144800,86865010,7800,7800,7800,7800,0
|
|
20240729,144700,86865010,7800,7800,7800,7800,0
|
|
20240729,144600,86865010,7800,7800,7800,7800,0
|
|
20240729,144500,86865010,7800,7800,7800,7800,0
|
|
20240729,144400,86865010,7800,7800,7800,7800,0
|
|
20240729,144300,86865010,7800,7800,7800,7800,0
|
|
20240729,144200,86865010,7800,7800,7800,7800,0
|
|
20240729,144100,86865010,7800,7800,7800,7800,1
|
|
20240729,144000,86857210,7800,7800,7800,7800,0
|
|
20240729,143900,86857210,7800,7800,7800,7800,10
|
|
20240729,143800,86779210,7800,7800,7800,7800,10
|
|
20240729,143700,86701210,7800,7800,7800,7800,20
|
|
20240729,143600,86545210,7800,7790,7800,7790,30
|
|
20240729,143500,86311310,7800,7800,7800,7800,30
|
|
20240729,143400,86077310,7790,7790,7790,7790,0
|
|
20240729,143300,86077310,7790,7790,7790,7790,0
|
|
20240729,143200,86077310,7790,7790,7790,7790,0
|
|
20240729,143100,86077310,7790,7790,7790,7790,10
|
|
20240729,143000,85999410,7780,7780,7780,7780,0
|
|
20240729,142900,85999410,7780,7780,7780,7780,0
|
|
20240729,142800,85999410,7780,7780,7780,7780,0
|
|
20240729,142700,85999410,7780,7780,7780,7780,100
|
|
20240729,142600,85221410,7780,7780,7780,7780,0
|
|
20240729,142500,85221410,7780,7780,7780,7780,0
|
|
20240729,142400,85221410,7780,7780,7780,7780,0
|
|
20240729,142300,85221410,7780,7780,7780,7780,30
|
|
20240729,142200,84988010,7800,7800,7800,7800,0
|
|
20240729,142100,84988010,7800,7800,7800,7800,0
|
|
20240729,142000,84988010,7800,7800,7800,7800,0
|
|
20240729,141900,84988010,7800,7800,7800,7800,28
|
|
20240729,141800,84769610,7800,7800,7800,7800,0
|
|
20240729,141700,84769610,7800,7800,7800,7800,0
|
|
20240729,141600,84769610,7800,7800,7800,7800,0
|
|
20240729,141500,84769610,7800,7800,7800,7800,0
|
|
20240729,141400,84769610,7800,7800,7800,7800,0
|
|
20240729,141300,84769610,7800,7800,7800,7800,0
|
|
20240729,141200,84769610,7800,7800,7800,7800,0
|
|
20240729,141100,84769610,7800,7800,7800,7800,0
|
|
20240729,141000,84769610,7800,7800,7800,7800,8
|
|
20240729,140900,84707210,7800,7800,7800,7800,0
|
|
20240729,140800,84707210,7800,7800,7800,7800,0
|
|
20240729,140700,84707210,7800,7790,7800,7790,12
|
|
20240729,140600,84613710,7780,7780,7780,7780,93
|
|
20240729,140500,83890170,7780,7780,7780,7780,1
|
|
20240729,140400,83882390,7790,7790,7790,7790,0
|
|
20240729,140300,83882390,7790,7790,7790,7790,0
|
|
20240729,140200,83882390,7790,7790,7790,7790,0
|
|
20240729,140100,83882390,7790,7790,7790,7790,0
|
|
20240729,140000,83882390,7790,7790,7790,7790,0
|
|
20240729,135900,83882390,7790,7790,7790,7790,0
|
|
20240729,135800,83882390,7790,7790,7790,7790,10
|
|
20240729,135700,83804490,7790,7790,7790,7790,0
|
|
20240729,135600,83804490,7790,7790,7790,7790,0
|
|
20240729,135500,83804490,7790,7790,7790,7790,10
|
|
20240729,135400,83726590,7790,7790,7790,7790,0
|
|
20240729,135300,83726590,7790,7790,7790,7790,0
|
|
20240729,135200,83726590,7790,7790,7790,7790,0
|
|
20240729,135100,83726590,7790,7790,7790,7790,20
|
|
20240729,135000,83570790,7790,7790,7790,7790,0
|
|
20240729,134900,83570790,7790,7790,7790,7790,20
|
|
20240729,134800,83414990,7790,7790,7790,7790,10
|
|
20240729,134700,83337090,7790,7790,7790,7790,0
|
|
20240729,134600,83337090,7790,7790,7790,7790,0
|
|
20240729,134500,83337090,7790,7790,7790,7790,0
|
|
20240729,134400,83337090,7790,7790,7790,7790,1
|
|
20240729,134300,83329300,7780,7790,7790,7780,2228
|
|
20240729,134200,65973340,7800,7800,7800,7800,0
|
|
20240729,134100,65973340,7800,7800,7800,7800,150
|
|
20240729,134000,64803340,7810,7810,7810,7810,96
|
|
20240729,133900,64053580,7810,7810,7810,7810,8
|
|
20240729,133800,63991100,7810,7810,7810,7810,0
|
|
20240729,133700,63991100,7810,7810,7810,7810,0
|
|
20240729,133600,63991100,7810,7810,7810,7810,8
|
|
20240729,133500,63928620,7810,7810,7810,7810,0
|
|
20240729,133400,63928620,7810,7810,7810,7810,0
|
|
20240729,133300,63928620,7810,7810,7810,7810,0
|
|
20240729,133200,63928620,7810,7810,7810,7810,0
|
|
20240729,133100,63928620,7810,7810,7810,7810,0
|
|
20240729,133000,63928620,7810,7810,7810,7810,0
|
|
20240729,132900,63928620,7810,7810,7810,7810,0
|
|
20240729,132800,63928620,7810,7810,7810,7810,0
|
|
20240729,132700,63928620,7810,7810,7810,7810,0
|
|
20240729,132600,63928620,7810,7810,7810,7810,0
|
|
20240729,132500,63928620,7810,7810,7810,7810,0
|
|
20240729,132400,63928620,7810,7810,7810,7810,0
|
|
20240729,132300,63928620,7810,7810,7810,7810,49
|
|
20240729,132200,63545930,7840,7840,7840,7840,0
|
|
20240729,132100,63545930,7840,7830,7840,7830,6
|
|
20240729,132000,63498940,7820,7820,7820,7820,1
|
|
20240729,131900,63491120,7810,7810,7810,7810,0
|
|
20240729,131800,63491120,7810,7810,7810,7810,0
|
|
20240729,131700,63491120,7810,7810,7810,7810,0
|
|
20240729,131600,63491120,7810,7810,7810,7810,1
|
|
20240729,131500,63483310,7820,7820,7820,7820,41
|
|
20240729,131400,63162690,7840,7840,7840,7840,0
|
|
20240729,131300,63162690,7840,7840,7840,7840,0
|
|
20240729,131200,63162690,7840,7840,7840,7840,0
|
|
20240729,131100,63162690,7840,7840,7840,7840,0
|
|
20240729,131000,63162690,7840,7840,7840,7840,0
|
|
20240729,130900,63162690,7840,7840,7840,7840,0
|
|
20240729,130800,63162690,7840,7840,7840,7840,0
|
|
20240729,130700,63162690,7840,7820,7840,7820,16
|
|
20240729,130600,63037550,7810,7810,7810,7810,0
|
|
20240729,130500,63037550,7810,7810,7810,7810,48
|
|
20240729,130400,62662670,7810,7810,7810,7810,20
|
|
20240729,130300,62506470,7810,7810,7810,7810,0
|
|
20240729,130200,62506470,7810,7810,7810,7810,0
|
|
20240729,130100,62506470,7810,7810,7810,7810,0
|
|
20240729,130000,62506470,7810,7810,7810,7810,0
|
|
20240729,125900,62506470,7810,7810,7810,7810,0
|
|
20240729,125800,62506470,7810,7810,7810,7810,0
|
|
20240729,125700,62506470,7810,7810,7810,7810,0
|
|
20240729,125600,62506470,7810,7810,7810,7810,0
|
|
20240729,125500,62506470,7810,7810,7810,7810,0
|
|
20240729,125400,62506470,7810,7810,7810,7810,1
|
|
20240729,125300,62498660,7790,7790,7790,7790,0
|
|
20240729,125200,62498660,7790,7790,7790,7790,0
|
|
20240729,125100,62498660,7790,7790,7790,7790,0
|
|
20240729,125000,62498660,7790,7790,7790,7790,0
|
|
20240729,124900,62498660,7790,7790,7790,7790,0
|
|
20240729,124800,62498660,7790,7790,7790,7790,71
|
|
20240729,124700,61945570,7790,7790,7790,7790,0
|
|
20240729,124600,61945570,7790,7790,7790,7790,60
|
|
20240729,124500,61478170,7780,7780,7780,7780,0
|
|
20240729,124400,61478170,7780,7780,7780,7780,0
|
|
20240729,124300,61478170,7780,7780,7780,7780,50
|
|
20240729,124200,61089170,7780,7780,7780,7780,0
|
|
20240729,124100,61089170,7780,7780,7780,7780,0
|
|
20240729,124000,61089170,7780,7780,7780,7780,84
|
|
20240729,123900,60435650,7780,7790,7790,7780,22
|
|
20240729,123800,60264470,7790,7790,7790,7790,0
|
|
20240729,123700,60264470,7790,7790,7790,7790,0
|
|
20240729,123600,60264470,7790,7790,7790,7790,0
|
|
20240729,123500,60264470,7790,7790,7790,7790,0
|
|
20240729,123400,60264470,7790,7790,7790,7790,0
|
|
20240729,123300,60264470,7790,7790,7790,7790,0
|
|
20240729,123200,60264470,7790,7790,7790,7790,0
|
|
20240729,123100,60264470,7790,7790,7790,7790,0
|
|
20240729,123000,60264470,7790,7790,7790,7790,0
|
|
20240729,122900,60264470,7790,7790,7790,7790,0
|
|
20240729,122800,60264470,7790,7790,7790,7790,0
|
|
20240729,122700,60264470,7790,7790,7790,7790,0
|
|
20240729,122600,60264470,7790,7790,7790,7790,0
|
|
20240729,122500,60264470,7790,7790,7790,7790,0
|
|
20240729,122400,60264470,7790,7790,7790,7790,1
|
|
20240729,122300,60256680,7790,7790,7790,7790,0
|
|
20240729,122200,60256680,7790,7790,7790,7790,0
|
|
20240729,122100,60256680,7790,7790,7790,7790,0
|
|
20240729,122000,60256680,7790,7790,7790,7790,0
|
|
20240729,121900,60256680,7790,7790,7790,7790,0
|
|
20240729,121800,60256680,7790,7790,7790,7790,44
|
|
20240729,121700,59913920,7790,7790,7790,7790,0
|
|
20240729,121600,59913920,7790,7790,7790,7790,56
|
|
20240729,121500,59477680,7790,7790,7790,7790,0
|
|
20240729,121400,59477680,7790,7790,7790,7790,0
|
|
20240729,121300,59477680,7790,7790,7790,7790,0
|
|
20240729,121200,59477680,7790,7790,7790,7790,1
|
|
20240729,121100,59469890,7770,7770,7770,7770,0
|
|
20240729,121000,59469890,7770,7770,7770,7770,0
|
|
20240729,120900,59469890,7770,7770,7770,7770,0
|
|
20240729,120800,59469890,7770,7770,7770,7770,0
|
|
20240729,120700,59469890,7770,7770,7770,7770,0
|
|
20240729,120600,59469890,7770,7770,7770,7770,0
|
|
20240729,120500,59469890,7770,7770,7770,7770,0
|
|
20240729,120400,59469890,7770,7780,7780,7770,1000
|
|
20240729,120300,51699690,7780,7780,7780,7780,0
|
|
20240729,120200,51699690,7780,7780,7780,7780,1
|
|
20240729,120100,51691910,7790,7790,7790,7790,0
|
|
20240729,120000,51691910,7790,7790,7790,7790,0
|
|
20240729,115900,51691910,7790,7790,7790,7790,0
|
|
20240729,115800,51691910,7790,7790,7790,7790,0
|
|
20240729,115700,51691910,7790,7790,7790,7790,0
|
|
20240729,115600,51691910,7790,7790,7790,7790,0
|
|
20240729,115500,51691910,7790,7790,7790,7790,0
|
|
20240729,115400,51691910,7790,7790,7790,7790,0
|
|
20240729,115300,51691910,7790,7790,7790,7790,0
|
|
20240729,115200,51691910,7790,7790,7790,7790,0
|
|
20240729,115100,51691910,7790,7790,7790,7790,0
|
|
20240729,115000,51691910,7790,7790,7790,7790,0
|
|
20240729,114900,51691910,7790,7780,7790,7780,82
|
|
20240729,114800,51053920,7770,7770,7770,7770,0
|
|
20240729,114700,51053920,7770,7770,7770,7770,0
|
|
20240729,114600,51053920,7770,7770,7770,7770,0
|
|
20240729,114500,51053920,7770,7770,7770,7770,0
|
|
20240729,114400,51053920,7770,7770,7770,7770,0
|
|
20240729,114300,51053920,7770,7770,7770,7770,0
|
|
20240729,114200,51053920,7770,7770,7770,7770,0
|
|
20240729,114100,51053920,7770,7770,7770,7770,0
|
|
20240729,114000,51053920,7770,7770,7770,7770,0
|
|
20240729,113900,51053920,7770,7770,7770,7770,0
|
|
20240729,113800,51053920,7770,7770,7770,7770,500
|
|
20240729,113700,47168920,7770,7770,7770,7770,20
|
|
20240729,113600,47013520,7770,7770,7770,7770,0
|
|
20240729,113500,47013520,7770,7770,7770,7770,0
|
|
20240729,113400,47013520,7770,7770,7770,7770,0
|
|
20240729,113300,47013520,7770,7770,7770,7770,20
|
|
20240729,113200,46858120,7770,7770,7770,7770,0
|
|
20240729,113100,46858120,7770,7770,7770,7770,0
|
|
20240729,113000,46858120,7770,7770,7770,7770,0
|
|
20240729,112900,46858120,7770,7770,7770,7770,11
|
|
20240729,112800,46772650,7780,7780,7780,7780,0
|
|
20240729,112700,46772650,7780,7780,7780,7780,0
|
|
20240729,112600,46772650,7780,7780,7780,7780,0
|
|
20240729,112500,46772650,7780,7780,7780,7780,0
|
|
20240729,112400,46772650,7780,7780,7780,7780,5
|
|
20240729,112300,46733750,7780,7780,7780,7780,0
|
|
20240729,112200,46733750,7780,7780,7780,7780,26
|
|
20240729,112100,46531470,7770,7770,7770,7770,0
|
|
20240729,112000,46531470,7770,7770,7770,7770,0
|
|
20240729,111900,46531470,7770,7770,7770,7770,0
|
|
20240729,111800,46531470,7770,7770,7770,7770,0
|
|
20240729,111700,46531470,7770,7750,7770,7750,100
|
|
20240729,111600,45754550,7740,7740,7740,7740,0
|
|
20240729,111500,45754550,7740,7740,7740,7740,0
|
|
20240729,111400,45754550,7740,7740,7740,7740,0
|
|
20240729,111300,45754550,7740,7740,7740,7740,0
|
|
20240729,111200,45754550,7740,7740,7740,7740,0
|
|
20240729,111100,45754550,7740,7740,7740,7740,0
|
|
20240729,111000,45754550,7740,7740,7740,7740,0
|
|
20240729,110900,45754550,7740,7740,7740,7740,0
|
|
20240729,110800,45754550,7740,7740,7740,7740,100
|
|
20240729,110700,44980550,7750,7750,7750,7750,0
|
|
20240729,110600,44980550,7750,7750,7750,7750,0
|
|
20240729,110500,44980550,7750,7750,7750,7750,0
|
|
20240729,110400,44980550,7750,7750,7750,7750,78
|
|
20240729,110300,44376050,7780,7780,7780,7780,0
|
|
20240729,110200,44376050,7780,7780,7780,7780,7
|
|
20240729,110100,44321590,7780,7750,7780,7750,211
|
|
20240729,110000,42681530,7770,7770,7770,7770,0
|
|
20240729,105900,42681530,7770,7770,7770,7770,0
|
|
20240729,105800,42681530,7770,7770,7770,7770,0
|
|
20240729,105700,42681530,7770,7770,7770,7770,0
|
|
20240729,105600,42681530,7770,7770,7770,7770,1
|
|
20240729,105500,42673760,7770,7770,7770,7770,0
|
|
20240729,105400,42673760,7770,7770,7770,7770,0
|
|
20240729,105300,42673760,7770,7770,7770,7770,0
|
|
20240729,105200,42673760,7770,7770,7770,7770,0
|
|
20240729,105100,42673760,7770,7770,7770,7770,1
|
|
20240729,105000,42665990,7760,7760,7760,7760,0
|
|
20240729,104900,42665990,7760,7760,7760,7760,0
|
|
20240729,104800,42665990,7760,7760,7760,7760,0
|
|
20240729,104700,42665990,7760,7760,7760,7760,0
|
|
20240729,104600,42665990,7760,7760,7760,7760,0
|
|
20240729,104500,42665990,7760,7760,7760,7760,0
|
|
20240729,104400,42665990,7760,7760,7760,7760,0
|
|
20240729,104300,42665990,7760,7760,7760,7760,0
|
|
20240729,104200,42665990,7760,7760,7760,7760,0
|
|
20240729,104100,42665990,7760,7760,7760,7760,20
|
|
20240729,104000,42510790,7750,7750,7750,7750,0
|
|
20240729,103900,42510790,7750,7750,7750,7750,0
|
|
20240729,103800,42510790,7750,7750,7750,7750,6
|
|
20240729,103700,42464290,7750,7750,7750,7750,0
|
|
20240729,103600,42464290,7750,7750,7750,7750,0
|
|
20240729,103500,42464290,7750,7750,7750,7750,0
|
|
20240729,103400,42464290,7750,7750,7750,7750,0
|
|
20240729,103300,42464290,7750,7750,7750,7750,52
|
|
20240729,103200,42061290,7760,7760,7760,7760,3
|
|
20240729,103100,42038010,7760,7760,7760,7760,0
|
|
20240729,103000,42038010,7760,7760,7760,7760,0
|
|
20240729,102900,42038010,7760,7760,7760,7760,0
|
|
20240729,102800,42038010,7760,7760,7760,7760,1
|
|
20240729,102700,42030250,7750,7750,7750,7750,0
|
|
20240729,102600,42030250,7750,7750,7750,7750,0
|
|
20240729,102500,42030250,7750,7750,7750,7750,48
|
|
20240729,102400,41658250,7760,7760,7760,7760,0
|
|
20240729,102300,41658250,7760,7760,7760,7760,0
|
|
20240729,102200,41658250,7760,7760,7760,7760,100
|
|
20240729,102100,40882250,7770,7770,7770,7770,100
|
|
20240729,102000,40105250,7780,7780,7780,7780,1
|
|
20240729,101900,40097470,7780,7780,7780,7780,0
|
|
20240729,101800,40097470,7780,7780,7780,7780,0
|
|
20240729,101700,40097470,7780,7780,7780,7780,0
|
|
20240729,101600,40097470,7780,7780,7780,7780,0
|
|
20240729,101500,40097470,7780,7780,7780,7780,0
|
|
20240729,101400,40097470,7780,7740,7780,7740,200
|
|
20240729,101300,38543350,7740,7730,7740,7730,300
|
|
20240729,101200,36224160,7730,7730,7730,7730,9
|
|
20240729,101100,36154590,7670,7670,7670,7670,0
|
|
20240729,101000,36154590,7670,7670,7670,7670,0
|
|
20240729,100900,36154590,7670,7670,7670,7670,0
|
|
20240729,100800,36154590,7670,7670,7670,7670,0
|
|
20240729,100700,36154590,7670,7670,7670,7670,0
|
|
20240729,100600,36154590,7670,7670,7670,7670,0
|
|
20240729,100500,36154590,7670,7670,7670,7670,0
|
|
20240729,100400,36154590,7670,7670,7670,7670,0
|
|
20240729,100300,36154590,7670,7670,7670,7670,801
|
|
20240729,100200,30010920,7670,7670,7670,7670,0
|
|
20240729,100100,30010920,7670,7670,7670,7670,0
|
|
20240729,100000,30010920,7670,7670,7670,7670,0
|
|
20240729,095900,30010920,7670,7670,7670,7670,0
|
|
20240729,095800,30010920,7670,7670,7670,7670,0
|
|
20240729,095700,30010920,7670,7670,7670,7670,0
|
|
20240729,095600,30010920,7670,7670,7670,7670,0
|
|
20240729,095500,30010920,7670,7670,7670,7670,0
|
|
20240729,095400,30010920,7670,7670,7670,7670,0
|
|
20240729,095300,30010920,7670,7670,7670,7670,0
|
|
20240729,095200,30010920,7670,7670,7670,7670,0
|
|
20240729,095100,30010920,7670,7670,7670,7670,0
|
|
20240729,095000,30010920,7670,7670,7670,7670,0
|
|
20240729,094900,30010920,7670,7670,7670,7670,0
|
|
20240729,094800,30010920,7670,7670,7670,7670,0
|
|
20240729,094700,30010920,7670,7670,7670,7670,34
|
|
20240729,094600,29750140,7670,7670,7670,7670,0
|
|
20240729,094500,29750140,7670,7670,7670,7670,0
|
|
20240729,094400,29750140,7670,7670,7670,7670,19
|
|
20240729,094300,29604410,7670,7670,7670,7670,0
|
|
20240729,094200,29604410,7670,7670,7670,7670,1
|
|
20240729,094100,29596740,7670,7670,7670,7670,0
|
|
20240729,094000,29596740,7670,7670,7670,7670,0
|
|
20240729,093900,29596740,7670,7670,7670,7670,16
|
|
20240729,093800,29474020,7650,7650,7650,7650,10
|
|
20240729,093700,29397520,7650,7650,7650,7650,0
|
|
20240729,093600,29397520,7650,7650,7650,7650,0
|
|
20240729,093500,29397520,7650,7650,7650,7650,0
|
|
20240729,093400,29397520,7650,7650,7650,7650,0
|
|
20240729,093300,29397520,7650,7650,7650,7650,206
|
|
20240729,093200,27821620,7650,7650,7650,7650,101
|
|
20240729,093100,27048970,7650,7650,7650,7650,257
|
|
20240729,093000,25082920,7670,7670,7670,7670,1
|
|
20240729,092900,25075250,7650,7650,7650,7650,0
|
|
20240729,092800,25075250,7650,7650,7650,7650,0
|
|
20240729,092700,25075250,7650,7650,7650,7650,0
|
|
20240729,092600,25075250,7650,7650,7650,7650,200
|
|
20240729,092500,23545250,7650,7700,7700,7630,669
|
|
20240729,092400,18417140,7740,7740,7740,7740,0
|
|
20240729,092300,18417140,7740,7740,7740,7740,0
|
|
20240729,092200,18417140,7740,7740,7740,7740,0
|
|
20240729,092100,18417140,7740,7740,7740,7740,0
|
|
20240729,092000,18417140,7740,7740,7740,7740,0
|
|
20240729,091900,18417140,7740,7740,7740,7740,0
|
|
20240729,091800,18417140,7740,7740,7740,7740,0
|
|
20240729,091700,18417140,7740,7740,7740,7740,0
|
|
20240729,091600,18417140,7740,7720,7740,7700,1003
|
|
20240729,091500,10692290,7740,7740,7740,7740,0
|
|
20240729,091400,10692290,7740,7740,7740,7740,0
|
|
20240729,091300,10692290,7740,7740,7740,7740,1
|
|
20240729,091200,10684550,7740,7740,7740,7740,0
|
|
20240729,091100,10684550,7740,7740,7740,7740,0
|
|
20240729,091000,10684550,7740,7740,7740,7740,0
|
|
20240729,090900,10684550,7740,7740,7740,7740,0
|
|
20240729,090800,10684550,7740,7750,7750,7740,330
|
|
20240729,090700,8130340,7740,7780,7780,7740,1049
|
|
20240729,090600,0,7780,7780,7780,7780,0
|
|
20240729,090500,0,7780,7780,7780,7780,0
|
|
20240729,090400,0,7780,7780,7780,7780,0
|
|
20240729,090300,0,7780,7780,7780,7780,0
|
|
20240729,090200,0,7780,7780,7780,7780,0
|
|
20240729,090100,0,7780,7780,7780,7780,0
|
|
20240729,090000,0,7780,7780,7780,7780,0
|