672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200900,136611130,7810,7810,7810,7810,145
|
|
20240730,200800,136611130,7810,7810,7810,7810,0
|
|
20240730,200700,136611130,7810,7810,7810,7810,0
|
|
20240730,200600,136611130,7810,7810,7810,7810,0
|
|
20240730,200500,136611130,7810,7810,7810,7810,0
|
|
20240730,200400,136611130,7810,7810,7810,7810,0
|
|
20240730,200300,136611130,7810,7810,7810,7810,0
|
|
20240730,200200,136611130,7810,7810,7810,7810,0
|
|
20240730,200100,136611130,7810,7810,7810,7810,0
|
|
20240730,200000,136611130,7810,7810,7810,7810,0
|
|
20240730,195900,136611130,7810,7810,7810,7810,0
|
|
20240730,195800,136611130,7810,7810,7810,7810,0
|
|
20240730,195700,136611130,7810,7810,7810,7810,0
|
|
20240730,195600,136611130,7810,7810,7810,7810,0
|
|
20240730,195500,136611130,7810,7810,7810,7810,0
|
|
20240730,195400,136611130,7810,7810,7810,7810,0
|
|
20240730,195300,136611130,7810,7810,7810,7810,0
|
|
20240730,195200,136611130,7810,7810,7810,7810,0
|
|
20240730,195100,136611130,7810,7810,7810,7810,0
|
|
20240730,195000,136611130,7810,7810,7810,7810,0
|
|
20240730,194900,136611130,7810,7810,7810,7810,0
|
|
20240730,194800,136611130,7810,7810,7810,7810,0
|
|
20240730,194700,136611130,7810,7810,7810,7810,0
|
|
20240730,194600,136611130,7810,7810,7810,7810,0
|
|
20240730,194500,136611130,7810,7810,7810,7810,0
|
|
20240730,194400,136611130,7810,7810,7810,7810,0
|
|
20240730,194300,136611130,7810,7810,7810,7810,0
|
|
20240730,194200,136611130,7810,7810,7810,7810,0
|
|
20240730,194100,136611130,7810,7810,7810,7810,0
|
|
20240730,194000,136611130,7810,7810,7810,7810,0
|
|
20240730,193900,136611130,7810,7810,7810,7810,145
|
|
20240730,193800,136611130,7810,7810,7810,7810,0
|
|
20240730,193700,136611130,7810,7810,7810,7810,0
|
|
20240730,193600,136611130,7810,7810,7810,7810,0
|
|
20240730,193500,136611130,7810,7810,7810,7810,0
|
|
20240730,193400,136611130,7810,7810,7810,7810,0
|
|
20240730,193300,136611130,7810,7810,7810,7810,0
|
|
20240730,193200,136611130,7810,7810,7810,7810,0
|
|
20240730,193100,136611130,7810,7810,7810,7810,0
|
|
20240730,193000,136611130,7810,7810,7810,7810,0
|
|
20240730,192900,136611130,7810,7810,7810,7810,0
|
|
20240730,192800,136611130,7810,7810,7810,7810,0
|
|
20240730,192700,136611130,7810,7810,7810,7810,0
|
|
20240730,192600,136611130,7810,7810,7810,7810,0
|
|
20240730,192500,136611130,7810,7810,7810,7810,0
|
|
20240730,192400,136611130,7810,7810,7810,7810,0
|
|
20240730,192300,136611130,7810,7810,7810,7810,0
|
|
20240730,192200,136611130,7810,7810,7810,7810,0
|
|
20240730,192100,136611130,7810,7810,7810,7810,0
|
|
20240730,192000,136611130,7810,7810,7810,7810,0
|
|
20240730,191900,136611130,7810,7810,7810,7810,0
|
|
20240730,191800,136611130,7810,7810,7810,7810,0
|
|
20240730,191700,136611130,7810,7810,7810,7810,0
|
|
20240730,191600,136611130,7810,7810,7810,7810,0
|
|
20240730,191500,136611130,7810,7810,7810,7810,0
|
|
20240730,191400,136611130,7810,7810,7810,7810,0
|
|
20240730,191300,136611130,7810,7810,7810,7810,0
|
|
20240730,191200,136611130,7810,7810,7810,7810,0
|
|
20240730,191100,136611130,7810,7810,7810,7810,0
|
|
20240730,191000,136611130,7810,7810,7810,7810,0
|
|
20240730,190900,136611130,7810,7810,7810,7810,145
|
|
20240730,190800,136611130,7810,7810,7810,7810,0
|
|
20240730,190700,136611130,7810,7810,7810,7810,0
|
|
20240730,190600,136611130,7810,7810,7810,7810,0
|
|
20240730,190500,136611130,7810,7810,7810,7810,0
|
|
20240730,190400,136611130,7810,7810,7810,7810,0
|
|
20240730,190300,136611130,7810,7810,7810,7810,0
|
|
20240730,190200,136611130,7810,7810,7810,7810,0
|
|
20240730,190100,136611130,7810,7810,7810,7810,0
|
|
20240730,190000,136611130,7810,7810,7810,7810,0
|
|
20240730,185900,136611130,7810,7810,7810,7810,0
|
|
20240730,185800,136611130,7810,7810,7810,7810,0
|
|
20240730,185700,136611130,7810,7810,7810,7810,0
|
|
20240730,185600,136611130,7810,7810,7810,7810,0
|
|
20240730,185500,136611130,7810,7810,7810,7810,0
|
|
20240730,185400,136611130,7810,7810,7810,7810,0
|
|
20240730,185300,136611130,7810,7810,7810,7810,0
|
|
20240730,185200,136611130,7810,7810,7810,7810,0
|
|
20240730,185100,136611130,7810,7810,7810,7810,0
|
|
20240730,185000,136611130,7810,7810,7810,7810,0
|
|
20240730,184900,136611130,7810,7810,7810,7810,0
|
|
20240730,184800,136611130,7810,7810,7810,7810,0
|
|
20240730,184700,136611130,7810,7810,7810,7810,0
|
|
20240730,184600,136611130,7810,7810,7810,7810,0
|
|
20240730,184500,136611130,7810,7810,7810,7810,0
|
|
20240730,184400,136611130,7810,7810,7810,7810,0
|
|
20240730,184300,136611130,7810,7810,7810,7810,0
|
|
20240730,184200,136611130,7810,7810,7810,7810,0
|
|
20240730,184100,136611130,7810,7810,7810,7810,0
|
|
20240730,184000,136611130,7810,7810,7810,7810,0
|
|
20240730,183900,136611130,7810,7810,7810,7810,145
|
|
20240730,183800,136611130,7810,7810,7810,7810,0
|
|
20240730,183700,136611130,7810,7810,7810,7810,0
|
|
20240730,183600,136611130,7810,7810,7810,7810,0
|
|
20240730,183500,136611130,7810,7810,7810,7810,0
|
|
20240730,183400,136611130,7810,7810,7810,7810,0
|
|
20240730,183300,136611130,7810,7810,7810,7810,0
|
|
20240730,183200,136611130,7810,7810,7810,7810,0
|
|
20240730,183100,136611130,7810,7810,7810,7810,0
|
|
20240730,183000,136611130,7810,7810,7810,7810,0
|
|
20240730,182900,136611130,7810,7810,7810,7810,0
|
|
20240730,182800,136611130,7810,7810,7810,7810,0
|
|
20240730,182700,136611130,7810,7810,7810,7810,0
|
|
20240730,182600,136611130,7810,7810,7810,7810,0
|
|
20240730,182500,136611130,7810,7810,7810,7810,0
|
|
20240730,182400,136611130,7810,7810,7810,7810,0
|
|
20240730,182300,136611130,7810,7810,7810,7810,0
|
|
20240730,182200,136611130,7810,7810,7810,7810,0
|
|
20240730,182100,136611130,7810,7810,7810,7810,0
|
|
20240730,182000,136611130,7810,7810,7810,7810,0
|
|
20240730,181900,136611130,7810,7810,7810,7810,0
|
|
20240730,181800,136611130,7810,7810,7810,7810,0
|
|
20240730,181700,136611130,7810,7810,7810,7810,0
|
|
20240730,181600,136611130,7810,7810,7810,7810,0
|
|
20240730,181500,136611130,7810,7810,7810,7810,0
|
|
20240730,181400,136611130,7810,7810,7810,7810,0
|
|
20240730,181300,136611130,7810,7810,7810,7810,0
|
|
20240730,181200,136611130,7810,7810,7810,7810,0
|
|
20240730,181100,136611130,7810,7810,7810,7810,0
|
|
20240730,181000,136611130,7810,7810,7810,7810,0
|
|
20240730,180900,136611130,7810,7810,7810,7810,145
|
|
20240730,180800,136611130,7810,7810,7810,7810,0
|
|
20240730,180700,136611130,7810,7810,7810,7810,0
|
|
20240730,180600,136611130,7810,7810,7810,7810,0
|
|
20240730,180500,136611130,7810,7810,7810,7810,0
|
|
20240730,180400,136611130,7810,7810,7810,7810,0
|
|
20240730,180300,136611130,7810,7810,7810,7810,0
|
|
20240730,180200,136611130,7810,7810,7810,7810,0
|
|
20240730,180100,136611130,7810,7810,7810,7810,0
|
|
20240730,180000,136611130,7810,7810,7810,7810,0
|
|
20240730,175900,136611130,7810,7810,7810,7810,0
|
|
20240730,175800,136611130,7810,7810,7810,7810,0
|
|
20240730,175700,136611130,7810,7810,7810,7810,0
|
|
20240730,175600,136611130,7810,7810,7810,7810,0
|
|
20240730,175500,136611130,7810,7810,7810,7810,0
|
|
20240730,175400,136611130,7810,7810,7810,7810,0
|
|
20240730,175300,136611130,7810,7810,7810,7810,0
|
|
20240730,175200,136611130,7810,7810,7810,7810,0
|
|
20240730,175100,136611130,7810,7810,7810,7810,0
|
|
20240730,175000,136611130,7810,7810,7810,7810,0
|
|
20240730,174900,136611130,7810,7810,7810,7810,0
|
|
20240730,174800,136611130,7810,7810,7810,7810,0
|
|
20240730,174700,136611130,7810,7810,7810,7810,0
|
|
20240730,174600,136611130,7810,7810,7810,7810,0
|
|
20240730,174500,136611130,7810,7810,7810,7810,0
|
|
20240730,174400,136611130,7810,7810,7810,7810,0
|
|
20240730,174300,136611130,7810,7810,7810,7810,0
|
|
20240730,174200,136611130,7810,7810,7810,7810,0
|
|
20240730,174100,136611130,7810,7810,7810,7810,0
|
|
20240730,174000,136611130,7810,7810,7810,7810,0
|
|
20240730,173900,136611130,7810,7810,7810,7810,145
|
|
20240730,173800,136611130,7810,7810,7810,7810,0
|
|
20240730,173700,136611130,7810,7810,7810,7810,0
|
|
20240730,173600,136611130,7810,7810,7810,7810,0
|
|
20240730,173500,136611130,7810,7810,7810,7810,0
|
|
20240730,173400,136611130,7810,7810,7810,7810,0
|
|
20240730,173300,136611130,7810,7810,7810,7810,0
|
|
20240730,173200,136611130,7810,7810,7810,7810,0
|
|
20240730,173100,136611130,7810,7810,7810,7810,0
|
|
20240730,173000,136611130,7810,7810,7810,7810,0
|
|
20240730,172900,136611130,7810,7810,7810,7810,0
|
|
20240730,172800,136611130,7810,7810,7810,7810,0
|
|
20240730,172700,136611130,7810,7810,7810,7810,0
|
|
20240730,172600,136611130,7810,7810,7810,7810,0
|
|
20240730,172500,136611130,7810,7810,7810,7810,0
|
|
20240730,172400,136611130,7810,7810,7810,7810,0
|
|
20240730,172300,136611130,7810,7810,7810,7810,0
|
|
20240730,172200,136611130,7810,7810,7810,7810,0
|
|
20240730,172100,136611130,7810,7810,7810,7810,0
|
|
20240730,172000,136611130,7810,7810,7810,7810,0
|
|
20240730,171900,136611130,7810,7810,7810,7810,0
|
|
20240730,171800,136611130,7810,7810,7810,7810,0
|
|
20240730,171700,136611130,7810,7810,7810,7810,0
|
|
20240730,171600,136611130,7810,7810,7810,7810,0
|
|
20240730,171500,136611130,7810,7810,7810,7810,0
|
|
20240730,171400,136611130,7810,7810,7810,7810,0
|
|
20240730,171300,136611130,7810,7810,7810,7810,0
|
|
20240730,171200,136611130,7810,7810,7810,7810,0
|
|
20240730,171100,136611130,7810,7810,7810,7810,0
|
|
20240730,171000,136611130,7810,7810,7810,7810,0
|
|
20240730,170900,136611130,7810,7810,7810,7810,145
|
|
20240730,170800,136611130,7810,7810,7810,7810,0
|
|
20240730,170700,136611130,7810,7810,7810,7810,0
|
|
20240730,170600,136611130,7810,7810,7810,7810,0
|
|
20240730,170500,136611130,7810,7810,7810,7810,0
|
|
20240730,170400,136611130,7810,7810,7810,7810,0
|
|
20240730,170300,136611130,7810,7810,7810,7810,0
|
|
20240730,170200,136611130,7810,7810,7810,7810,0
|
|
20240730,170100,136611130,7810,7810,7810,7810,0
|
|
20240730,170000,136611130,7810,7810,7810,7810,0
|
|
20240730,165900,136611130,7810,7810,7810,7810,0
|
|
20240730,165800,136611130,7810,7810,7810,7810,0
|
|
20240730,165700,136611130,7810,7810,7810,7810,0
|
|
20240730,165600,136611130,7810,7810,7810,7810,0
|
|
20240730,165500,136611130,7810,7810,7810,7810,0
|
|
20240730,165400,136611130,7810,7810,7810,7810,0
|
|
20240730,165300,136611130,7810,7810,7810,7810,0
|
|
20240730,165200,136611130,7810,7810,7810,7810,0
|
|
20240730,165100,136611130,7810,7810,7810,7810,0
|
|
20240730,165000,136611130,7810,7810,7810,7810,0
|
|
20240730,164900,136611130,7810,7810,7810,7810,0
|
|
20240730,164800,136611130,7810,7810,7810,7810,0
|
|
20240730,164700,136611130,7810,7810,7810,7810,0
|
|
20240730,164600,136611130,7810,7810,7810,7810,0
|
|
20240730,164500,136611130,7810,7810,7810,7810,0
|
|
20240730,164400,136611130,7810,7810,7810,7810,0
|
|
20240730,164300,136611130,7810,7810,7810,7810,0
|
|
20240730,164200,136611130,7810,7810,7810,7810,0
|
|
20240730,164100,136611130,7810,7810,7810,7810,0
|
|
20240730,164000,136611130,7810,7810,7810,7810,0
|
|
20240730,163900,136611130,7810,7810,7810,7810,145
|
|
20240730,163800,136611130,7810,7810,7810,7810,0
|
|
20240730,163700,136611130,7810,7810,7810,7810,0
|
|
20240730,163600,136611130,7810,7810,7810,7810,0
|
|
20240730,163500,136611130,7810,7810,7810,7810,0
|
|
20240730,163400,136611130,7810,7810,7810,7810,0
|
|
20240730,163300,136611130,7810,7810,7810,7810,0
|
|
20240730,163200,136611130,7810,7810,7810,7810,0
|
|
20240730,163100,136611130,7810,7810,7810,7810,0
|
|
20240730,163000,136611130,7810,7810,7810,7810,0
|
|
20240730,162900,136611130,7810,7810,7810,7810,0
|
|
20240730,162800,136611130,7810,7810,7810,7810,0
|
|
20240730,162700,136611130,7810,7810,7810,7810,0
|
|
20240730,162600,136611130,7810,7810,7810,7810,0
|
|
20240730,162500,136611130,7810,7810,7810,7810,0
|
|
20240730,162400,136611130,7810,7810,7810,7810,0
|
|
20240730,162300,136611130,7810,7810,7810,7810,0
|
|
20240730,162200,136611130,7810,7810,7810,7810,0
|
|
20240730,162100,136611130,7810,7810,7810,7810,0
|
|
20240730,162000,136611130,7810,7810,7810,7810,0
|
|
20240730,161900,136611130,7810,7810,7810,7810,0
|
|
20240730,161800,136611130,7810,7810,7810,7810,0
|
|
20240730,161700,136611130,7810,7810,7810,7810,0
|
|
20240730,161600,136611130,7810,7810,7810,7810,0
|
|
20240730,161500,136611130,7810,7810,7810,7810,0
|
|
20240730,161400,136611130,7810,7810,7810,7810,0
|
|
20240730,161300,136611130,7810,7810,7810,7810,0
|
|
20240730,161200,136611130,7810,7810,7810,7810,0
|
|
20240730,161100,136611130,7810,7810,7810,7810,0
|
|
20240730,161000,136611130,7810,7810,7810,7810,0
|
|
20240730,160900,136611130,7810,7810,7810,7810,145
|
|
20240730,160800,136611130,7810,7810,7810,7810,0
|
|
20240730,160700,136611130,7810,7810,7810,7810,0
|
|
20240730,160600,136611130,7810,7810,7810,7810,0
|
|
20240730,160500,136611130,7810,7810,7810,7810,0
|
|
20240730,160400,136611130,7810,7810,7810,7810,0
|
|
20240730,160300,136611130,7810,7810,7810,7810,0
|
|
20240730,160200,136611130,7810,7810,7810,7810,0
|
|
20240730,160100,136611130,7810,7810,7810,7810,0
|
|
20240730,160000,136611130,7810,7810,7810,7810,0
|
|
20240730,155900,136611130,7810,7810,7810,7810,0
|
|
20240730,155800,136611130,7810,7810,7810,7810,0
|
|
20240730,155700,136611130,7810,7810,7810,7810,0
|
|
20240730,155600,136611130,7810,7810,7810,7810,0
|
|
20240730,155500,136611130,7810,7810,7810,7810,0
|
|
20240730,155400,136611130,7810,7810,7810,7810,0
|
|
20240730,155300,136611130,7810,7810,7810,7810,0
|
|
20240730,155200,136611130,7810,7810,7810,7810,0
|
|
20240730,155100,136611130,7810,7810,7810,7810,0
|
|
20240730,155000,136611130,7810,7810,7810,7810,0
|
|
20240730,154900,136611130,7810,7810,7810,7810,0
|
|
20240730,154800,136611130,7810,7810,7810,7810,0
|
|
20240730,154700,136611130,7810,7810,7810,7810,0
|
|
20240730,154600,136611130,7810,7810,7810,7810,0
|
|
20240730,154500,136611130,7810,7810,7810,7810,0
|
|
20240730,154400,136611130,7810,7810,7810,7810,0
|
|
20240730,154300,136611130,7810,7810,7810,7810,0
|
|
20240730,154200,136611130,7810,7810,7810,7810,0
|
|
20240730,154100,136611130,7810,7810,7810,7810,0
|
|
20240730,154000,136611130,7810,7810,7810,7810,0
|
|
20240730,153900,136611130,7810,7810,7810,7810,145
|
|
20240730,153800,136611130,7810,7810,7810,7810,0
|
|
20240730,153700,136611130,7810,7810,7810,7810,0
|
|
20240730,153600,136611130,7810,7810,7810,7810,0
|
|
20240730,153500,136611130,7810,7810,7810,7810,0
|
|
20240730,153400,136611130,7810,7810,7810,7810,0
|
|
20240730,153300,136611130,7810,7810,7810,7810,0
|
|
20240730,153200,136611130,7810,7810,7810,7810,0
|
|
20240730,153100,136611130,7810,7810,7810,7810,0
|
|
20240730,153000,136611130,7810,7810,7810,7810,145
|
|
20240730,152900,135478680,7810,7810,7810,7810,0
|
|
20240730,152800,135478680,7810,7810,7810,7810,0
|
|
20240730,152700,135478680,7810,7810,7810,7810,0
|
|
20240730,152600,135478680,7810,7810,7810,7810,0
|
|
20240730,152500,135478680,7810,7810,7810,7810,0
|
|
20240730,152400,135478680,7810,7810,7810,7810,0
|
|
20240730,152300,135478680,7810,7810,7810,7810,0
|
|
20240730,152200,135478680,7810,7810,7810,7810,0
|
|
20240730,152100,135478680,7810,7810,7810,7810,0
|
|
20240730,152000,135478680,7810,7810,7810,7810,0
|
|
20240730,151900,135478680,7810,7810,7810,7810,0
|
|
20240730,151800,135478680,7810,7800,7810,7800,115
|
|
20240730,151700,134581620,7810,7810,7810,7810,0
|
|
20240730,151600,134581620,7810,7810,7810,7810,0
|
|
20240730,151500,134581620,7810,7810,7810,7810,28
|
|
20240730,151400,134362940,7800,7800,7800,7800,0
|
|
20240730,151300,134362940,7800,7800,7800,7800,0
|
|
20240730,151200,134362940,7800,7800,7800,7800,1
|
|
20240730,151100,134355140,7800,7800,7800,7800,0
|
|
20240730,151000,134355140,7800,7800,7800,7800,0
|
|
20240730,150900,134355140,7800,7800,7800,7800,0
|
|
20240730,150800,134355140,7800,7800,7800,7800,0
|
|
20240730,150700,134355140,7800,7800,7800,7800,0
|
|
20240730,150600,134355140,7800,7800,7800,7800,0
|
|
20240730,150500,134355140,7800,7800,7800,7800,0
|
|
20240730,150400,134355140,7800,7800,7800,7800,18
|
|
20240730,150300,134214740,7800,7800,7800,7800,0
|
|
20240730,150200,134214740,7800,7800,7800,7800,0
|
|
20240730,150100,134214740,7800,7800,7800,7800,0
|
|
20240730,150000,134214740,7800,7800,7800,7800,0
|
|
20240730,145900,134214740,7800,7800,7800,7800,310
|
|
20240730,145800,131796740,7800,7800,7800,7800,0
|
|
20240730,145700,131796740,7800,7800,7800,7800,0
|
|
20240730,145600,131796740,7800,7800,7800,7800,0
|
|
20240730,145500,131796740,7800,7800,7800,7800,0
|
|
20240730,145400,131796740,7800,7800,7800,7800,0
|
|
20240730,145300,131796740,7800,7800,7800,7800,0
|
|
20240730,145200,131796740,7800,7800,7800,7800,0
|
|
20240730,145100,131796740,7800,7800,7800,7800,0
|
|
20240730,145000,131796740,7800,7800,7800,7800,0
|
|
20240730,144900,131796740,7800,7800,7800,7800,0
|
|
20240730,144800,131796740,7800,7800,7800,7800,0
|
|
20240730,144700,131796740,7800,7800,7800,7800,0
|
|
20240730,144600,131796740,7800,7800,7800,7800,705
|
|
20240730,144500,126297740,7800,7800,7800,7800,25
|
|
20240730,144400,126102740,7800,7800,7800,7800,0
|
|
20240730,144300,126102740,7800,7800,7800,7800,0
|
|
20240730,144200,126102740,7800,7800,7800,7800,4
|
|
20240730,144100,126071540,7800,7800,7800,7800,0
|
|
20240730,144000,126071540,7800,7800,7800,7800,0
|
|
20240730,143900,126071540,7800,7800,7800,7800,2
|
|
20240730,143800,126055940,7800,7800,7800,7800,0
|
|
20240730,143700,126055940,7800,7800,7800,7800,0
|
|
20240730,143600,126055940,7800,7800,7800,7800,130
|
|
20240730,143500,125041940,7800,7800,7800,7800,0
|
|
20240730,143400,125041940,7800,7800,7800,7800,0
|
|
20240730,143300,125041940,7800,7800,7810,7800,258
|
|
20240730,143200,123029300,7800,7800,7800,7800,0
|
|
20240730,143100,123029300,7800,7800,7800,7800,0
|
|
20240730,143000,123029300,7800,7800,7800,7800,0
|
|
20240730,142900,123029300,7800,7800,7800,7800,0
|
|
20240730,142800,123029300,7800,7800,7800,7800,0
|
|
20240730,142700,123029300,7800,7800,7800,7800,0
|
|
20240730,142600,123029300,7800,7800,7800,7800,24
|
|
20240730,142500,122842100,7800,7800,7800,7800,0
|
|
20240730,142400,122842100,7800,7800,7800,7800,129
|
|
20240730,142300,121835900,7800,7800,7800,7800,0
|
|
20240730,142200,121835900,7800,7810,7810,7800,201
|
|
20240730,142100,120267390,7820,7840,7840,7820,122
|
|
20240730,142000,119313210,7910,7960,7960,7910,11
|
|
20240730,141900,119226150,7970,7840,7970,7840,50
|
|
20240730,141800,118831890,7810,7810,7810,7810,0
|
|
20240730,141700,118831890,7810,7810,7810,7810,0
|
|
20240730,141600,118831890,7810,7800,7810,7800,66
|
|
20240730,141500,118316730,7800,7800,7800,7800,0
|
|
20240730,141400,118316730,7800,7800,7800,7800,70
|
|
20240730,141300,117770730,7800,7800,7800,7800,140
|
|
20240730,141200,116678730,7800,7800,7800,7800,60
|
|
20240730,141100,116210730,7780,7800,7800,7780,660
|
|
20240730,141000,111063450,7800,7910,7910,7800,599
|
|
20240730,140900,106375950,7910,7910,7910,7910,100
|
|
20240730,140800,105584950,7910,7910,7910,7910,100
|
|
20240730,140700,104793950,7930,7910,7930,7910,8
|
|
20240730,140600,104730600,7950,7860,7950,7860,23
|
|
20240730,140500,104548930,7930,7970,7980,7930,22
|
|
20240730,140400,104374020,7800,7730,8080,7730,3176
|
|
20240730,140300,79471770,7730,7730,7730,7730,0
|
|
20240730,140200,79471770,7730,7730,7730,7730,0
|
|
20240730,140100,79471770,7730,7730,7730,7730,0
|
|
20240730,140000,79471770,7730,7730,7730,7730,0
|
|
20240730,135900,79471770,7730,7730,7730,7730,0
|
|
20240730,135800,79471770,7730,7730,7730,7730,1
|
|
20240730,135700,79464040,7730,7730,7730,7730,0
|
|
20240730,135600,79464040,7730,7730,7730,7730,2
|
|
20240730,135500,79448580,7740,7740,7740,7740,0
|
|
20240730,135400,79448580,7740,7740,7740,7740,0
|
|
20240730,135300,79448580,7740,7740,7740,7740,0
|
|
20240730,135200,79448580,7740,7740,7740,7740,1
|
|
20240730,135100,79440840,7750,7750,7750,7750,0
|
|
20240730,135000,79440840,7750,7750,7750,7750,0
|
|
20240730,134900,79440840,7750,7750,7750,7750,0
|
|
20240730,134800,79440840,7750,7750,7750,7750,581
|
|
20240730,134700,74938090,7760,7760,7760,7760,9
|
|
20240730,134600,74868250,7760,7760,7760,7760,0
|
|
20240730,134500,74868250,7760,7760,7760,7760,0
|
|
20240730,134400,74868250,7760,7760,7760,7760,0
|
|
20240730,134300,74868250,7760,7760,7760,7760,0
|
|
20240730,134200,74868250,7760,7760,7760,7760,0
|
|
20240730,134100,74868250,7760,7760,7760,7760,0
|
|
20240730,134000,74868250,7760,7760,7760,7760,0
|
|
20240730,133900,74868250,7760,7760,7760,7760,1
|
|
20240730,133800,74860490,7780,7780,7780,7780,0
|
|
20240730,133700,74860490,7780,7780,7780,7780,0
|
|
20240730,133600,74860490,7780,7780,7780,7780,0
|
|
20240730,133500,74860490,7780,7780,7780,7780,0
|
|
20240730,133400,74860490,7780,7780,7780,7780,0
|
|
20240730,133300,74860490,7780,7780,7780,7780,0
|
|
20240730,133200,74860490,7780,7780,7780,7780,0
|
|
20240730,133100,74860490,7780,7780,7780,7780,0
|
|
20240730,133000,74860490,7780,7780,7780,7780,0
|
|
20240730,132900,74860490,7780,7780,7780,7780,0
|
|
20240730,132800,74860490,7780,7780,7780,7780,0
|
|
20240730,132700,74860490,7780,7780,7780,7780,0
|
|
20240730,132600,74860490,7780,7780,7780,7780,0
|
|
20240730,132500,74860490,7780,7780,7780,7780,0
|
|
20240730,132400,74860490,7780,7780,7780,7780,0
|
|
20240730,132300,74860490,7780,7780,7780,7780,0
|
|
20240730,132200,74860490,7780,7780,7780,7780,0
|
|
20240730,132100,74860490,7780,7780,7780,7780,0
|
|
20240730,132000,74860490,7780,7780,7780,7780,0
|
|
20240730,131900,74860490,7780,7780,7780,7780,0
|
|
20240730,131800,74860490,7780,7780,7780,7780,0
|
|
20240730,131700,74860490,7780,7780,7780,7780,0
|
|
20240730,131600,74860490,7780,7780,7780,7780,0
|
|
20240730,131500,74860490,7780,7780,7780,7780,0
|
|
20240730,131400,74860490,7780,7780,7780,7780,0
|
|
20240730,131300,74860490,7780,7780,7780,7780,0
|
|
20240730,131200,74860490,7780,7780,7780,7780,0
|
|
20240730,131100,74860490,7780,7780,7780,7780,0
|
|
20240730,131000,74860490,7780,7780,7780,7780,0
|
|
20240730,130900,74860490,7780,7780,7780,7780,0
|
|
20240730,130800,74860490,7780,7780,7780,7780,0
|
|
20240730,130700,74860490,7780,7780,7780,7780,0
|
|
20240730,130600,74860490,7780,7780,7780,7780,590
|
|
20240730,130500,70270290,7780,7770,7780,7770,12
|
|
20240730,130400,70177020,7770,7730,7770,7730,200
|
|
20240730,130300,68623390,7770,7770,7770,7770,0
|
|
20240730,130200,68623390,7770,7770,7770,7770,0
|
|
20240730,130100,68623390,7770,7770,7770,7770,0
|
|
20240730,130000,68623390,7770,7770,7770,7770,0
|
|
20240730,125900,68623390,7770,7770,7770,7770,0
|
|
20240730,125800,68623390,7770,7770,7770,7770,0
|
|
20240730,125700,68623390,7770,7770,7770,7770,0
|
|
20240730,125600,68623390,7770,7770,7770,7770,2
|
|
20240730,125500,68607850,7760,7760,7760,7760,4
|
|
20240730,125400,68576810,7700,7700,7700,7700,0
|
|
20240730,125300,68576810,7700,7700,7700,7700,0
|
|
20240730,125200,68576810,7700,7700,7700,7700,0
|
|
20240730,125100,68576810,7700,7700,7700,7700,0
|
|
20240730,125000,68576810,7700,7700,7700,7700,0
|
|
20240730,124900,68576810,7700,7710,7710,7700,40
|
|
20240730,124800,68268710,7700,7700,7700,7700,0
|
|
20240730,124700,68268710,7700,7780,7780,7700,5987
|
|
20240730,124600,21975180,7780,7780,7780,7780,10
|
|
20240730,124500,21897380,7790,7790,7790,7790,0
|
|
20240730,124400,21897380,7790,7790,7790,7790,490
|
|
20240730,124300,18080280,7790,7790,7790,7790,15
|
|
20240730,124200,17963430,7790,7790,7790,7790,0
|
|
20240730,124100,17963430,7790,7790,7790,7790,385
|
|
20240730,124000,14964280,7800,7800,7800,7800,0
|
|
20240730,123900,14964280,7800,7800,7800,7800,0
|
|
20240730,123800,14964280,7800,7790,7800,7790,2
|
|
20240730,123700,14948690,7750,7750,7750,7750,0
|
|
20240730,123600,14948690,7750,7750,7750,7750,0
|
|
20240730,123500,14948690,7750,7750,7750,7750,0
|
|
20240730,123400,14948690,7750,7750,7750,7750,0
|
|
20240730,123300,14948690,7750,7750,7750,7750,0
|
|
20240730,123200,14948690,7750,7750,7750,7750,0
|
|
20240730,123100,14948690,7750,7750,7750,7750,0
|
|
20240730,123000,14948690,7750,7750,7750,7750,0
|
|
20240730,122900,14948690,7750,7750,7750,7750,0
|
|
20240730,122800,14948690,7750,7750,7750,7750,0
|
|
20240730,122700,14948690,7750,7750,7750,7750,0
|
|
20240730,122600,14948690,7750,7750,7750,7750,0
|
|
20240730,122500,14948690,7750,7750,7750,7750,0
|
|
20240730,122400,14948690,7750,7750,7750,7750,0
|
|
20240730,122300,14948690,7750,7750,7750,7750,0
|
|
20240730,122200,14948690,7750,7750,7750,7750,0
|
|
20240730,122100,14948690,7750,7750,7750,7750,0
|
|
20240730,122000,14948690,7750,7750,7750,7750,0
|
|
20240730,121900,14948690,7750,7750,7750,7750,0
|
|
20240730,121800,14948690,7750,7750,7750,7750,0
|
|
20240730,121700,14948690,7750,7750,7750,7750,0
|
|
20240730,121600,14948690,7750,7750,7750,7750,0
|
|
20240730,121500,14948690,7750,7750,7750,7750,0
|
|
20240730,121400,14948690,7750,7750,7750,7750,50
|
|
20240730,121300,14561190,7750,7750,7750,7750,0
|
|
20240730,121200,14561190,7750,7750,7750,7750,0
|
|
20240730,121100,14561190,7750,7750,7750,7750,0
|
|
20240730,121000,14561190,7750,7750,7750,7750,0
|
|
20240730,120900,14561190,7750,7750,7750,7750,0
|
|
20240730,120800,14561190,7750,7750,7750,7750,0
|
|
20240730,120700,14561190,7750,7750,7750,7750,0
|
|
20240730,120600,14561190,7750,7750,7750,7750,0
|
|
20240730,120500,14561190,7750,7750,7750,7750,0
|
|
20240730,120400,14561190,7750,7750,7750,7750,0
|
|
20240730,120300,14561190,7750,7750,7750,7750,0
|
|
20240730,120200,14561190,7750,7750,7750,7750,0
|
|
20240730,120100,14561190,7750,7750,7750,7750,0
|
|
20240730,120000,14561190,7750,7750,7750,7750,0
|
|
20240730,115900,14561190,7750,7750,7750,7750,0
|
|
20240730,115800,14561190,7750,7750,7750,7750,0
|
|
20240730,115700,14561190,7750,7750,7750,7750,0
|
|
20240730,115600,14561190,7750,7750,7750,7750,0
|
|
20240730,115500,14561190,7750,7750,7750,7750,0
|
|
20240730,115400,14561190,7750,7750,7750,7750,0
|
|
20240730,115300,14561190,7750,7750,7750,7750,0
|
|
20240730,115200,14561190,7750,7750,7750,7750,0
|
|
20240730,115100,14561190,7750,7750,7750,7750,0
|
|
20240730,115000,14561190,7750,7750,7750,7750,0
|
|
20240730,114900,14561190,7750,7750,7750,7750,0
|
|
20240730,114800,14561190,7750,7750,7750,7750,0
|
|
20240730,114700,14561190,7750,7750,7750,7750,0
|
|
20240730,114600,14561190,7750,7750,7750,7750,0
|
|
20240730,114500,14561190,7750,7750,7750,7750,0
|
|
20240730,114400,14561190,7750,7750,7750,7750,1
|
|
20240730,114300,14553440,7750,7750,7750,7750,10
|
|
20240730,114200,14475940,7750,7750,7750,7750,0
|
|
20240730,114100,14475940,7750,7750,7750,7750,10
|
|
20240730,114000,14398440,7750,7770,7770,7750,97
|
|
20240730,113900,13646540,7790,7790,7790,7790,0
|
|
20240730,113800,13646540,7790,7790,7790,7790,0
|
|
20240730,113700,13646540,7790,7790,7790,7790,0
|
|
20240730,113600,13646540,7790,7790,7790,7790,0
|
|
20240730,113500,13646540,7790,7790,7790,7790,0
|
|
20240730,113400,13646540,7790,7790,7790,7790,0
|
|
20240730,113300,13646540,7790,7790,7790,7790,0
|
|
20240730,113200,13646540,7790,7790,7790,7790,0
|
|
20240730,113100,13646540,7790,7790,7790,7790,0
|
|
20240730,113000,13646540,7790,7790,7790,7790,0
|
|
20240730,112900,13646540,7790,7790,7790,7790,0
|
|
20240730,112800,13646540,7790,7790,7790,7790,0
|
|
20240730,112700,13646540,7790,7790,7790,7790,0
|
|
20240730,112600,13646540,7790,7790,7790,7790,0
|
|
20240730,112500,13646540,7790,7790,7790,7790,1
|
|
20240730,112400,13638750,7800,7800,7800,7800,0
|
|
20240730,112300,13638750,7800,7800,7800,7800,0
|
|
20240730,112200,13638750,7800,7800,7800,7800,0
|
|
20240730,112100,13638750,7800,7800,7800,7800,0
|
|
20240730,112000,13638750,7800,7800,7800,7800,0
|
|
20240730,111900,13638750,7800,7800,7800,7800,0
|
|
20240730,111800,13638750,7800,7800,7800,7800,0
|
|
20240730,111700,13638750,7800,7800,7800,7800,0
|
|
20240730,111600,13638750,7800,7800,7800,7800,0
|
|
20240730,111500,13638750,7800,7800,7800,7800,0
|
|
20240730,111400,13638750,7800,7800,7800,7800,62
|
|
20240730,111300,13155150,7790,7790,7790,7790,112
|
|
20240730,111200,12282670,7800,7800,7800,7800,0
|
|
20240730,111100,12282670,7800,7800,7800,7800,0
|
|
20240730,111000,12282670,7800,7800,7800,7800,0
|
|
20240730,110900,12282670,7800,7800,7800,7800,0
|
|
20240730,110800,12282670,7800,7800,7800,7800,0
|
|
20240730,110700,12282670,7800,7800,7800,7800,0
|
|
20240730,110600,12282670,7800,7800,7800,7800,0
|
|
20240730,110500,12282670,7800,7800,7800,7800,0
|
|
20240730,110400,12282670,7800,7800,7800,7800,0
|
|
20240730,110300,12282670,7800,7800,7800,7800,0
|
|
20240730,110200,12282670,7800,7800,7800,7800,0
|
|
20240730,110100,12282670,7800,7800,7800,7800,0
|
|
20240730,110000,12282670,7800,7800,7800,7800,0
|
|
20240730,105900,12282670,7800,7800,7800,7800,0
|
|
20240730,105800,12282670,7800,7800,7800,7800,0
|
|
20240730,105700,12282670,7800,7800,7800,7800,0
|
|
20240730,105600,12282670,7800,7800,7800,7800,0
|
|
20240730,105500,12282670,7800,7800,7800,7800,0
|
|
20240730,105400,12282670,7800,7800,7800,7800,0
|
|
20240730,105300,12282670,7800,7800,7800,7800,0
|
|
20240730,105200,12282670,7800,7800,7800,7800,0
|
|
20240730,105100,12282670,7800,7800,7800,7800,0
|
|
20240730,105000,12282670,7800,7800,7800,7800,0
|
|
20240730,104900,12282670,7800,7800,7800,7800,0
|
|
20240730,104800,12282670,7800,7800,7800,7800,0
|
|
20240730,104700,12282670,7800,7800,7800,7800,0
|
|
20240730,104600,12282670,7800,7800,7800,7800,0
|
|
20240730,104500,12282670,7800,7800,7800,7800,0
|
|
20240730,104400,12282670,7800,7800,7800,7800,0
|
|
20240730,104300,12282670,7800,7800,7800,7800,0
|
|
20240730,104200,12282670,7800,7800,7800,7800,0
|
|
20240730,104100,12282670,7800,7800,7800,7800,0
|
|
20240730,104000,12282670,7800,7800,7800,7800,0
|
|
20240730,103900,12282670,7800,7800,7800,7800,1
|
|
20240730,103800,12274870,7800,7800,7800,7800,1
|
|
20240730,103700,12267070,7750,7750,7750,7750,0
|
|
20240730,103600,12267070,7750,7750,7750,7750,0
|
|
20240730,103500,12267070,7750,7750,7750,7750,0
|
|
20240730,103400,12267070,7750,7750,7750,7750,0
|
|
20240730,103300,12267070,7750,7750,7750,7750,0
|
|
20240730,103200,12267070,7750,7750,7750,7750,0
|
|
20240730,103100,12267070,7750,7750,7750,7750,0
|
|
20240730,103000,12267070,7750,7750,7750,7750,0
|
|
20240730,102900,12267070,7750,7750,7750,7750,0
|
|
20240730,102800,12267070,7750,7750,7750,7750,0
|
|
20240730,102700,12267070,7750,7750,7750,7750,0
|
|
20240730,102600,12267070,7750,7750,7750,7750,0
|
|
20240730,102500,12267070,7750,7750,7750,7750,0
|
|
20240730,102400,12267070,7750,7750,7750,7750,0
|
|
20240730,102300,12267070,7750,7750,7750,7750,0
|
|
20240730,102200,12267070,7750,7750,7750,7750,0
|
|
20240730,102100,12267070,7750,7750,7750,7750,0
|
|
20240730,102000,12267070,7750,7750,7750,7750,0
|
|
20240730,101900,12267070,7750,7750,7750,7750,0
|
|
20240730,101800,12267070,7750,7750,7750,7750,0
|
|
20240730,101700,12267070,7750,7750,7750,7750,0
|
|
20240730,101600,12267070,7750,7750,7750,7750,0
|
|
20240730,101500,12267070,7750,7750,7750,7750,65
|
|
20240730,101400,11763320,7750,7750,7750,7750,0
|
|
20240730,101300,11763320,7750,7750,7750,7750,0
|
|
20240730,101200,11763320,7750,7750,7750,7750,0
|
|
20240730,101100,11763320,7750,7750,7750,7750,5
|
|
20240730,101000,11724570,7750,7750,7750,7750,0
|
|
20240730,100900,11724570,7750,7750,7750,7750,0
|
|
20240730,100800,11724570,7750,7750,7750,7750,0
|
|
20240730,100700,11724570,7750,7750,7750,7750,0
|
|
20240730,100600,11724570,7750,7750,7750,7750,0
|
|
20240730,100500,11724570,7750,7750,7750,7750,0
|
|
20240730,100400,11724570,7750,7750,7750,7750,0
|
|
20240730,100300,11724570,7750,7750,7750,7750,0
|
|
20240730,100200,11724570,7750,7760,7760,7750,105
|
|
20240730,100100,10910010,7790,7790,7790,7790,1
|
|
20240730,100000,10902220,7790,7790,7790,7790,0
|
|
20240730,095900,10902220,7790,7790,7790,7790,0
|
|
20240730,095800,10902220,7790,7790,7790,7790,0
|
|
20240730,095700,10902220,7790,7790,7790,7790,17
|
|
20240730,095600,10769790,7760,7760,7760,7760,0
|
|
20240730,095500,10769790,7760,7760,7760,7760,0
|
|
20240730,095400,10769790,7760,7760,7760,7760,0
|
|
20240730,095300,10769790,7760,7760,7760,7760,0
|
|
20240730,095200,10769790,7760,7760,7760,7760,20
|
|
20240730,095100,10614590,7760,7760,7760,7760,0
|
|
20240730,095000,10614590,7760,7780,7780,7760,500
|
|
20240730,094900,6728580,7800,7800,7800,7800,0
|
|
20240730,094800,6728580,7800,7800,7800,7800,0
|
|
20240730,094700,6728580,7800,7800,7800,7800,0
|
|
20240730,094600,6728580,7800,7800,7800,7800,0
|
|
20240730,094500,6728580,7800,7800,7800,7800,0
|
|
20240730,094400,6728580,7800,7800,7800,7800,0
|
|
20240730,094300,6728580,7800,7800,7800,7800,0
|
|
20240730,094200,6728580,7800,7800,7800,7800,0
|
|
20240730,094100,6728580,7800,7800,7800,7800,0
|
|
20240730,094000,6728580,7800,7800,7800,7800,66
|
|
20240730,093900,6213780,7790,7790,7790,7790,0
|
|
20240730,093800,6213780,7790,7790,7790,7790,0
|
|
20240730,093700,6213780,7790,7790,7790,7790,200
|
|
20240730,093600,4655780,7800,7800,7800,7800,10
|
|
20240730,093500,4577780,7800,7800,7800,7800,0
|
|
20240730,093400,4577780,7800,7800,7800,7800,0
|
|
20240730,093300,4577780,7800,7800,7800,7800,0
|
|
20240730,093200,4577780,7800,7800,7800,7800,0
|
|
20240730,093100,4577780,7800,7800,7800,7800,0
|
|
20240730,093000,4577780,7800,7800,7800,7800,0
|
|
20240730,092900,4577780,7800,7800,7800,7800,0
|
|
20240730,092800,4577780,7800,7800,7800,7800,0
|
|
20240730,092700,4577780,7800,7730,7800,7730,247
|
|
20240730,092600,2668330,7730,7730,7730,7730,0
|
|
20240730,092500,2668330,7730,7740,7740,7730,73
|
|
20240730,092400,2103940,7730,7760,7760,7730,37
|
|
20240730,092300,1817330,7750,7750,7750,7750,0
|
|
20240730,092200,1817330,7750,7750,7750,7750,0
|
|
20240730,092100,1817330,7750,7750,7750,7750,0
|
|
20240730,092000,1817330,7750,7790,7790,7750,11
|
|
20240730,091900,1731680,7750,7800,7800,7750,4
|
|
20240730,091800,1700630,7800,7800,7800,7800,0
|
|
20240730,091700,1700630,7800,7800,7800,7800,0
|
|
20240730,091600,1700630,7800,7800,7800,7800,1
|
|
20240730,091500,1692830,7800,7800,7800,7800,3
|
|
20240730,091400,1669430,7800,7800,7800,7800,0
|
|
20240730,091300,1669430,7800,7800,7800,7800,0
|
|
20240730,091200,1669430,7800,7800,7800,7800,0
|
|
20240730,091100,1669430,7800,7790,7800,7790,2
|
|
20240730,091000,1653840,7840,7840,7840,7840,0
|
|
20240730,090900,1653840,7840,7840,7840,7840,0
|
|
20240730,090800,1653840,7840,7840,7840,7840,0
|
|
20240730,090700,1653840,7840,7840,7840,7840,0
|
|
20240730,090600,1653840,7840,7840,7840,7840,0
|
|
20240730,090500,1653840,7840,7840,7840,7840,0
|
|
20240730,090400,1653840,7840,7840,7840,7840,0
|
|
20240730,090300,1653840,7840,7840,7840,7840,0
|
|
20240730,090200,1653840,7840,7840,7840,7840,1
|
|
20240730,090100,1646000,7840,7770,7840,7770,111
|
|
20240730,090000,777000,7770,7770,7770,7770,100
|