703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,204000,429683630,13390,13390,13390,13390,555
|
|
20240729,203900,429683630,13390,13390,13390,13390,0
|
|
20240729,203800,429683630,13390,13390,13390,13390,0
|
|
20240729,203700,429683630,13390,13390,13390,13390,0
|
|
20240729,203600,429683630,13390,13390,13390,13390,0
|
|
20240729,203500,429683630,13390,13390,13390,13390,0
|
|
20240729,203400,429683630,13390,13390,13390,13390,0
|
|
20240729,203300,429683630,13390,13390,13390,13390,0
|
|
20240729,203200,429683630,13390,13390,13390,13390,0
|
|
20240729,203100,429683630,13390,13390,13390,13390,0
|
|
20240729,203000,429683630,13390,13390,13390,13390,0
|
|
20240729,202900,429683630,13390,13390,13390,13390,0
|
|
20240729,202800,429683630,13390,13390,13390,13390,0
|
|
20240729,202700,429683630,13390,13390,13390,13390,0
|
|
20240729,202600,429683630,13390,13390,13390,13390,0
|
|
20240729,202500,429683630,13390,13390,13390,13390,0
|
|
20240729,202400,429683630,13390,13390,13390,13390,0
|
|
20240729,202300,429683630,13390,13390,13390,13390,0
|
|
20240729,202200,429683630,13390,13390,13390,13390,0
|
|
20240729,202100,429683630,13390,13390,13390,13390,0
|
|
20240729,202000,429683630,13390,13390,13390,13390,0
|
|
20240729,201900,429683630,13390,13390,13390,13390,0
|
|
20240729,201800,429683630,13390,13390,13390,13390,0
|
|
20240729,201700,429683630,13390,13390,13390,13390,0
|
|
20240729,201600,429683630,13390,13390,13390,13390,0
|
|
20240729,201500,429683630,13390,13390,13390,13390,0
|
|
20240729,201400,429683630,13390,13390,13390,13390,0
|
|
20240729,201300,429683630,13390,13390,13390,13390,0
|
|
20240729,201200,429683630,13390,13390,13390,13390,0
|
|
20240729,201100,429683630,13390,13390,13390,13390,0
|
|
20240729,201000,429683630,13390,13390,13390,13390,555
|
|
20240729,200900,429683630,13390,13390,13390,13390,0
|
|
20240729,200800,429683630,13390,13390,13390,13390,0
|
|
20240729,200700,429683630,13390,13390,13390,13390,0
|
|
20240729,200600,429683630,13390,13390,13390,13390,0
|
|
20240729,200500,429683630,13390,13390,13390,13390,0
|
|
20240729,200400,429683630,13390,13390,13390,13390,0
|
|
20240729,200300,429683630,13390,13390,13390,13390,0
|
|
20240729,200200,429683630,13390,13390,13390,13390,0
|
|
20240729,200100,429683630,13390,13390,13390,13390,0
|
|
20240729,200000,429683630,13390,13390,13390,13390,0
|
|
20240729,195900,429683630,13390,13390,13390,13390,0
|
|
20240729,195800,429683630,13390,13390,13390,13390,0
|
|
20240729,195700,429683630,13390,13390,13390,13390,0
|
|
20240729,195600,429683630,13390,13390,13390,13390,0
|
|
20240729,195500,429683630,13390,13390,13390,13390,0
|
|
20240729,195400,429683630,13390,13390,13390,13390,0
|
|
20240729,195300,429683630,13390,13390,13390,13390,0
|
|
20240729,195200,429683630,13390,13390,13390,13390,0
|
|
20240729,195100,429683630,13390,13390,13390,13390,0
|
|
20240729,195000,429683630,13390,13390,13390,13390,0
|
|
20240729,194900,429683630,13390,13390,13390,13390,0
|
|
20240729,194800,429683630,13390,13390,13390,13390,0
|
|
20240729,194700,429683630,13390,13390,13390,13390,0
|
|
20240729,194600,429683630,13390,13390,13390,13390,0
|
|
20240729,194500,429683630,13390,13390,13390,13390,0
|
|
20240729,194400,429683630,13390,13390,13390,13390,0
|
|
20240729,194300,429683630,13390,13390,13390,13390,0
|
|
20240729,194200,429683630,13390,13390,13390,13390,0
|
|
20240729,194100,429683630,13390,13390,13390,13390,0
|
|
20240729,194000,429683630,13390,13390,13390,13390,555
|
|
20240729,193900,429683630,13390,13390,13390,13390,0
|
|
20240729,193800,429683630,13390,13390,13390,13390,0
|
|
20240729,193700,429683630,13390,13390,13390,13390,0
|
|
20240729,193600,429683630,13390,13390,13390,13390,0
|
|
20240729,193500,429683630,13390,13390,13390,13390,0
|
|
20240729,193400,429683630,13390,13390,13390,13390,0
|
|
20240729,193300,429683630,13390,13390,13390,13390,0
|
|
20240729,193200,429683630,13390,13390,13390,13390,0
|
|
20240729,193100,429683630,13390,13390,13390,13390,0
|
|
20240729,193000,429683630,13390,13390,13390,13390,0
|
|
20240729,192900,429683630,13390,13390,13390,13390,0
|
|
20240729,192800,429683630,13390,13390,13390,13390,0
|
|
20240729,192700,429683630,13390,13390,13390,13390,0
|
|
20240729,192600,429683630,13390,13390,13390,13390,0
|
|
20240729,192500,429683630,13390,13390,13390,13390,0
|
|
20240729,192400,429683630,13390,13390,13390,13390,0
|
|
20240729,192300,429683630,13390,13390,13390,13390,0
|
|
20240729,192200,429683630,13390,13390,13390,13390,0
|
|
20240729,192100,429683630,13390,13390,13390,13390,0
|
|
20240729,192000,429683630,13390,13390,13390,13390,0
|
|
20240729,191900,429683630,13390,13390,13390,13390,0
|
|
20240729,191800,429683630,13390,13390,13390,13390,0
|
|
20240729,191700,429683630,13390,13390,13390,13390,0
|
|
20240729,191600,429683630,13390,13390,13390,13390,0
|
|
20240729,191500,429683630,13390,13390,13390,13390,0
|
|
20240729,191400,429683630,13390,13390,13390,13390,0
|
|
20240729,191300,429683630,13390,13390,13390,13390,0
|
|
20240729,191200,429683630,13390,13390,13390,13390,0
|
|
20240729,191100,429683630,13390,13390,13390,13390,0
|
|
20240729,191000,429683630,13390,13390,13390,13390,555
|
|
20240729,190900,429683630,13390,13390,13390,13390,0
|
|
20240729,190800,429683630,13390,13390,13390,13390,0
|
|
20240729,190700,429683630,13390,13390,13390,13390,0
|
|
20240729,190600,429683630,13390,13390,13390,13390,0
|
|
20240729,190500,429683630,13390,13390,13390,13390,0
|
|
20240729,190400,429683630,13390,13390,13390,13390,0
|
|
20240729,190300,429683630,13390,13390,13390,13390,0
|
|
20240729,190200,429683630,13390,13390,13390,13390,0
|
|
20240729,190100,429683630,13390,13390,13390,13390,0
|
|
20240729,190000,429683630,13390,13390,13390,13390,0
|
|
20240729,185900,429683630,13390,13390,13390,13390,0
|
|
20240729,185800,429683630,13390,13390,13390,13390,0
|
|
20240729,185700,429683630,13390,13390,13390,13390,0
|
|
20240729,185600,429683630,13390,13390,13390,13390,0
|
|
20240729,185500,429683630,13390,13390,13390,13390,0
|
|
20240729,185400,429683630,13390,13390,13390,13390,0
|
|
20240729,185300,429683630,13390,13390,13390,13390,0
|
|
20240729,185200,429683630,13390,13390,13390,13390,0
|
|
20240729,185100,429683630,13390,13390,13390,13390,0
|
|
20240729,185000,429683630,13390,13390,13390,13390,0
|
|
20240729,184900,429683630,13390,13390,13390,13390,0
|
|
20240729,184800,429683630,13390,13390,13390,13390,0
|
|
20240729,184700,429683630,13390,13390,13390,13390,0
|
|
20240729,184600,429683630,13390,13390,13390,13390,0
|
|
20240729,184500,429683630,13390,13390,13390,13390,0
|
|
20240729,184400,429683630,13390,13390,13390,13390,0
|
|
20240729,184300,429683630,13390,13390,13390,13390,0
|
|
20240729,184200,429683630,13390,13390,13390,13390,0
|
|
20240729,184100,429683630,13390,13390,13390,13390,0
|
|
20240729,184000,429683630,13390,13390,13390,13390,555
|
|
20240729,183900,429683630,13390,13390,13390,13390,0
|
|
20240729,183800,429683630,13390,13390,13390,13390,0
|
|
20240729,183700,429683630,13390,13390,13390,13390,0
|
|
20240729,183600,429683630,13390,13390,13390,13390,0
|
|
20240729,183500,429683630,13390,13390,13390,13390,0
|
|
20240729,183400,429683630,13390,13390,13390,13390,0
|
|
20240729,183300,429683630,13390,13390,13390,13390,0
|
|
20240729,183200,429683630,13390,13390,13390,13390,0
|
|
20240729,183100,429683630,13390,13390,13390,13390,0
|
|
20240729,183000,429683630,13390,13390,13390,13390,0
|
|
20240729,182900,429683630,13390,13390,13390,13390,0
|
|
20240729,182800,429683630,13390,13390,13390,13390,0
|
|
20240729,182700,429683630,13390,13390,13390,13390,0
|
|
20240729,182600,429683630,13390,13390,13390,13390,0
|
|
20240729,182500,429683630,13390,13390,13390,13390,0
|
|
20240729,182400,429683630,13390,13390,13390,13390,0
|
|
20240729,182300,429683630,13390,13390,13390,13390,0
|
|
20240729,182200,429683630,13390,13390,13390,13390,0
|
|
20240729,182100,429683630,13390,13390,13390,13390,0
|
|
20240729,182000,429683630,13390,13390,13390,13390,0
|
|
20240729,181900,429683630,13390,13390,13390,13390,0
|
|
20240729,181800,429683630,13390,13390,13390,13390,0
|
|
20240729,181700,429683630,13390,13390,13390,13390,0
|
|
20240729,181600,429683630,13390,13390,13390,13390,0
|
|
20240729,181500,429683630,13390,13390,13390,13390,0
|
|
20240729,181400,429683630,13390,13390,13390,13390,0
|
|
20240729,181300,429683630,13390,13390,13390,13390,0
|
|
20240729,181200,429683630,13390,13390,13390,13390,0
|
|
20240729,181100,429683630,13390,13390,13390,13390,0
|
|
20240729,181000,429683630,13390,13390,13390,13390,555
|
|
20240729,180900,429683630,13390,13390,13390,13390,0
|
|
20240729,180800,429683630,13390,13390,13390,13390,0
|
|
20240729,180700,429683630,13390,13390,13390,13390,0
|
|
20240729,180600,429683630,13390,13390,13390,13390,0
|
|
20240729,180500,429683630,13390,13390,13390,13390,0
|
|
20240729,180400,429683630,13390,13390,13390,13390,0
|
|
20240729,180300,429683630,13390,13390,13390,13390,0
|
|
20240729,180200,429683630,13390,13390,13390,13390,0
|
|
20240729,180100,429683630,13390,13390,13390,13390,0
|
|
20240729,180000,429683630,13390,13390,13390,13390,0
|
|
20240729,175900,429683630,13390,13390,13390,13390,0
|
|
20240729,175800,429683630,13390,13390,13390,13390,0
|
|
20240729,175700,429683630,13390,13390,13390,13390,0
|
|
20240729,175600,429683630,13390,13390,13390,13390,0
|
|
20240729,175500,429683630,13390,13390,13390,13390,0
|
|
20240729,175400,429683630,13390,13390,13390,13390,0
|
|
20240729,175300,429683630,13390,13390,13390,13390,0
|
|
20240729,175200,429683630,13390,13390,13390,13390,0
|
|
20240729,175100,429683630,13390,13390,13390,13390,0
|
|
20240729,175000,429683630,13390,13390,13390,13390,0
|
|
20240729,174900,429683630,13390,13390,13390,13390,0
|
|
20240729,174800,429683630,13390,13390,13390,13390,0
|
|
20240729,174700,429683630,13390,13390,13390,13390,0
|
|
20240729,174600,429683630,13390,13390,13390,13390,0
|
|
20240729,174500,429683630,13390,13390,13390,13390,0
|
|
20240729,174400,429683630,13390,13390,13390,13390,0
|
|
20240729,174300,429683630,13390,13390,13390,13390,0
|
|
20240729,174200,429683630,13390,13390,13390,13390,0
|
|
20240729,174100,429683630,13390,13390,13390,13390,0
|
|
20240729,174000,429683630,13390,13390,13390,13390,555
|
|
20240729,173900,429683630,13390,13390,13390,13390,0
|
|
20240729,173800,429683630,13390,13390,13390,13390,0
|
|
20240729,173700,429683630,13390,13390,13390,13390,0
|
|
20240729,173600,429683630,13390,13390,13390,13390,0
|
|
20240729,173500,429683630,13390,13390,13390,13390,0
|
|
20240729,173400,429683630,13390,13390,13390,13390,0
|
|
20240729,173300,429683630,13390,13390,13390,13390,0
|
|
20240729,173200,429683630,13390,13390,13390,13390,0
|
|
20240729,173100,429683630,13390,13390,13390,13390,0
|
|
20240729,173000,429683630,13390,13390,13390,13390,0
|
|
20240729,172900,429683630,13390,13390,13390,13390,0
|
|
20240729,172800,429683630,13390,13390,13390,13390,0
|
|
20240729,172700,429683630,13390,13390,13390,13390,0
|
|
20240729,172600,429683630,13390,13390,13390,13390,0
|
|
20240729,172500,429683630,13390,13390,13390,13390,0
|
|
20240729,172400,429683630,13390,13390,13390,13390,0
|
|
20240729,172300,429683630,13390,13390,13390,13390,0
|
|
20240729,172200,429683630,13390,13390,13390,13390,0
|
|
20240729,172100,429683630,13390,13390,13390,13390,0
|
|
20240729,172000,429683630,13390,13390,13390,13390,0
|
|
20240729,171900,429683630,13390,13390,13390,13390,0
|
|
20240729,171800,429683630,13390,13390,13390,13390,0
|
|
20240729,171700,429683630,13390,13390,13390,13390,0
|
|
20240729,171600,429683630,13390,13390,13390,13390,0
|
|
20240729,171500,429683630,13390,13390,13390,13390,0
|
|
20240729,171400,429683630,13390,13390,13390,13390,0
|
|
20240729,171300,429683630,13390,13390,13390,13390,0
|
|
20240729,171200,429683630,13390,13390,13390,13390,0
|
|
20240729,171100,429683630,13390,13390,13390,13390,0
|
|
20240729,171000,429683630,13390,13390,13390,13390,555
|
|
20240729,170900,429683630,13390,13390,13390,13390,0
|
|
20240729,170800,429683630,13390,13390,13390,13390,0
|
|
20240729,170700,429683630,13390,13390,13390,13390,0
|
|
20240729,170600,429683630,13390,13390,13390,13390,0
|
|
20240729,170500,429683630,13390,13390,13390,13390,0
|
|
20240729,170400,429683630,13390,13390,13390,13390,0
|
|
20240729,170300,429683630,13390,13390,13390,13390,0
|
|
20240729,170200,429683630,13390,13390,13390,13390,0
|
|
20240729,170100,429683630,13390,13390,13390,13390,0
|
|
20240729,170000,429683630,13390,13390,13390,13390,0
|
|
20240729,165900,429683630,13390,13390,13390,13390,0
|
|
20240729,165800,429683630,13390,13390,13390,13390,0
|
|
20240729,165700,429683630,13390,13390,13390,13390,0
|
|
20240729,165600,429683630,13390,13390,13390,13390,0
|
|
20240729,165500,429683630,13390,13390,13390,13390,0
|
|
20240729,165400,429683630,13390,13390,13390,13390,0
|
|
20240729,165300,429683630,13390,13390,13390,13390,0
|
|
20240729,165200,429683630,13390,13390,13390,13390,0
|
|
20240729,165100,429683630,13390,13390,13390,13390,0
|
|
20240729,165000,429683630,13390,13390,13390,13390,0
|
|
20240729,164900,429683630,13390,13390,13390,13390,0
|
|
20240729,164800,429683630,13390,13390,13390,13390,0
|
|
20240729,164700,429683630,13390,13390,13390,13390,0
|
|
20240729,164600,429683630,13390,13390,13390,13390,0
|
|
20240729,164500,429683630,13390,13390,13390,13390,0
|
|
20240729,164400,429683630,13390,13390,13390,13390,0
|
|
20240729,164300,429683630,13390,13390,13390,13390,0
|
|
20240729,164200,429683630,13390,13390,13390,13390,0
|
|
20240729,164100,429683630,13390,13390,13390,13390,0
|
|
20240729,164000,429683630,13390,13390,13390,13390,555
|
|
20240729,163900,429683630,13390,13390,13390,13390,0
|
|
20240729,163800,429683630,13390,13390,13390,13390,0
|
|
20240729,163700,429683630,13390,13390,13390,13390,0
|
|
20240729,163600,429683630,13390,13390,13390,13390,0
|
|
20240729,163500,429683630,13390,13390,13390,13390,0
|
|
20240729,163400,429683630,13390,13390,13390,13390,0
|
|
20240729,163300,429683630,13390,13390,13390,13390,0
|
|
20240729,163200,429683630,13390,13390,13390,13390,0
|
|
20240729,163100,429683630,13390,13390,13390,13390,0
|
|
20240729,163000,429683630,13390,13390,13390,13390,0
|
|
20240729,162900,429683630,13390,13390,13390,13390,0
|
|
20240729,162800,429683630,13390,13390,13390,13390,0
|
|
20240729,162700,429683630,13390,13390,13390,13390,0
|
|
20240729,162600,429683630,13390,13390,13390,13390,0
|
|
20240729,162500,429683630,13390,13390,13390,13390,0
|
|
20240729,162400,429683630,13390,13390,13390,13390,0
|
|
20240729,162300,429683630,13390,13390,13390,13390,0
|
|
20240729,162200,429683630,13390,13390,13390,13390,0
|
|
20240729,162100,429683630,13390,13390,13390,13390,0
|
|
20240729,162000,429683630,13390,13390,13390,13390,0
|
|
20240729,161900,429683630,13390,13390,13390,13390,0
|
|
20240729,161800,429683630,13390,13390,13390,13390,0
|
|
20240729,161700,429683630,13390,13390,13390,13390,0
|
|
20240729,161600,429683630,13390,13390,13390,13390,0
|
|
20240729,161500,429683630,13390,13390,13390,13390,0
|
|
20240729,161400,429683630,13390,13390,13390,13390,0
|
|
20240729,161300,429683630,13390,13390,13390,13390,0
|
|
20240729,161200,429683630,13390,13390,13390,13390,0
|
|
20240729,161100,429683630,13390,13390,13390,13390,0
|
|
20240729,161000,429683630,13390,13390,13390,13390,555
|
|
20240729,160900,429683630,13390,13390,13390,13390,0
|
|
20240729,160800,429683630,13390,13390,13390,13390,0
|
|
20240729,160700,429683630,13390,13390,13390,13390,0
|
|
20240729,160600,429683630,13390,13390,13390,13390,0
|
|
20240729,160500,429683630,13390,13390,13390,13390,0
|
|
20240729,160400,429683630,13390,13390,13390,13390,0
|
|
20240729,160300,429683630,13390,13390,13390,13390,0
|
|
20240729,160200,429683630,13390,13390,13390,13390,0
|
|
20240729,160100,429683630,13390,13390,13390,13390,0
|
|
20240729,160000,429683630,13390,13390,13390,13390,0
|
|
20240729,155900,429683630,13390,13390,13390,13390,0
|
|
20240729,155800,429683630,13390,13390,13390,13390,0
|
|
20240729,155700,429683630,13390,13390,13390,13390,0
|
|
20240729,155600,429683630,13390,13390,13390,13390,0
|
|
20240729,155500,429683630,13390,13390,13390,13390,0
|
|
20240729,155400,429683630,13390,13390,13390,13390,0
|
|
20240729,155300,429683630,13390,13390,13390,13390,0
|
|
20240729,155200,429683630,13390,13390,13390,13390,0
|
|
20240729,155100,429683630,13390,13390,13390,13390,0
|
|
20240729,155000,429683630,13390,13390,13390,13390,0
|
|
20240729,154900,429683630,13390,13390,13390,13390,0
|
|
20240729,154800,429683630,13390,13390,13390,13390,0
|
|
20240729,154700,429683630,13390,13390,13390,13390,0
|
|
20240729,154600,429683630,13390,13390,13390,13390,0
|
|
20240729,154500,429683630,13390,13390,13390,13390,0
|
|
20240729,154400,429683630,13390,13390,13390,13390,0
|
|
20240729,154300,429683630,13390,13390,13390,13390,0
|
|
20240729,154200,429683630,13390,13390,13390,13390,0
|
|
20240729,154100,429683630,13390,13390,13390,13390,0
|
|
20240729,154000,429683630,13390,13390,13390,13390,555
|
|
20240729,153900,429683630,13390,13390,13390,13390,0
|
|
20240729,153800,429683630,13390,13390,13390,13390,0
|
|
20240729,153700,429683630,13390,13390,13390,13390,0
|
|
20240729,153600,429683630,13390,13390,13390,13390,0
|
|
20240729,153500,429683630,13390,13390,13390,13390,0
|
|
20240729,153400,429683630,13390,13390,13390,13390,0
|
|
20240729,153300,429683630,13390,13390,13390,13390,0
|
|
20240729,153200,429683630,13390,13390,13390,13390,0
|
|
20240729,153100,429683630,13390,13390,13390,13390,0
|
|
20240729,153000,429683630,13390,13390,13390,13390,555
|
|
20240729,152900,422252180,13390,13390,13390,13390,0
|
|
20240729,152800,422252180,13390,13390,13390,13390,0
|
|
20240729,152700,422252180,13390,13390,13390,13390,0
|
|
20240729,152600,422252180,13390,13390,13390,13390,0
|
|
20240729,152500,422252180,13390,13390,13390,13390,0
|
|
20240729,152400,422252180,13390,13390,13390,13390,0
|
|
20240729,152300,422252180,13390,13390,13390,13390,0
|
|
20240729,152200,422252180,13390,13390,13390,13390,0
|
|
20240729,152100,422252180,13390,13390,13390,13390,0
|
|
20240729,152000,422252180,13390,13390,13390,13390,0
|
|
20240729,151900,422252180,13390,13400,13400,13390,75
|
|
20240729,151800,421247330,13400,13400,13400,13400,58
|
|
20240729,151700,420470130,13400,13410,13410,13400,49
|
|
20240729,151600,419813470,13400,13380,13410,13380,74
|
|
20240729,151500,418822090,13380,13390,13390,13380,13
|
|
20240729,151400,418648030,13390,13380,13390,13370,364
|
|
20240729,151300,413777740,13380,13390,13390,13380,101
|
|
20240729,151200,412425360,13390,13390,13390,13390,1
|
|
20240729,151100,412411970,13390,13390,13390,13390,0
|
|
20240729,151000,412411970,13390,13400,13400,13390,9
|
|
20240729,150900,412291380,13400,13400,13410,13400,30
|
|
20240729,150800,411889300,13400,13400,13410,13400,30
|
|
20240729,150700,411487140,13410,13400,13410,13400,29
|
|
20240729,150600,411098320,13410,13410,13410,13410,11
|
|
20240729,150500,410950810,13410,13410,13410,13400,25
|
|
20240729,150400,410615580,13390,13390,13390,13370,360
|
|
20240729,150300,405799110,13390,13390,13390,13380,24
|
|
20240729,150200,405477770,13420,13390,13420,13390,311
|
|
20240729,150100,401313420,13400,13400,13400,13400,58
|
|
20240729,150000,400536220,13410,13400,13410,13400,3
|
|
20240729,145900,400496000,13430,13420,13440,13410,221
|
|
20240729,145800,397528020,13420,13420,13420,13420,14
|
|
20240729,145700,397340140,13420,13420,13420,13420,36
|
|
20240729,145600,396857020,13420,13420,13420,13420,0
|
|
20240729,145500,396857020,13420,13420,13420,13420,93
|
|
20240729,145400,395608960,13420,13420,13430,13420,159
|
|
20240729,145300,393473720,13420,13390,13420,13390,131
|
|
20240729,145200,391717580,13400,13400,13400,13390,61
|
|
20240729,145100,390900230,13410,13410,13410,13410,3
|
|
20240729,145000,390860000,13410,13410,13410,13410,4
|
|
20240729,144900,390806360,13420,13420,13420,13420,0
|
|
20240729,144800,390806360,13420,13400,13420,13400,338
|
|
20240729,144700,386276100,13400,13400,13400,13400,0
|
|
20240729,144600,386276100,13400,13400,13400,13400,2
|
|
20240729,144500,386249300,13400,13400,13400,13400,1
|
|
20240729,144400,386235900,13400,13400,13400,13400,125
|
|
20240729,144300,384560900,13400,13400,13400,13400,1
|
|
20240729,144200,384547500,13400,13390,13400,13390,417
|
|
20240729,144100,378959720,13400,13400,13410,13390,18
|
|
20240729,144000,378718480,13410,13400,13420,13400,239
|
|
20240729,143900,375514530,13390,13380,13390,13380,416
|
|
20240729,143800,369944880,13380,13380,13380,13370,13
|
|
20240729,143700,369770970,13380,13360,13380,13360,134
|
|
20240729,143600,367980490,13340,13340,13340,13330,71
|
|
20240729,143500,367033610,13370,13340,13370,13340,82
|
|
20240729,143400,365937330,13340,13350,13350,13340,4
|
|
20240729,143300,365883950,13360,13370,13370,13360,306
|
|
20240729,143200,361792750,13370,13380,13380,13370,126
|
|
20240729,143100,360108110,13370,13330,13390,13320,662
|
|
20240729,143000,351256260,13320,13300,13320,13300,2698
|
|
20240729,142900,315320720,13300,13300,13300,13300,3
|
|
20240729,142800,315280820,13290,13290,13290,13290,122
|
|
20240729,142700,313659440,13300,13300,13300,13300,2
|
|
20240729,142600,313632840,13310,13310,13310,13310,100
|
|
20240729,142500,312301840,13290,13290,13290,13290,17
|
|
20240729,142400,312075910,13290,13290,13290,13290,3
|
|
20240729,142300,312036040,13310,13310,13310,13310,0
|
|
20240729,142200,312036040,13310,13300,13310,13300,174
|
|
20240729,142100,309720150,13300,13300,13300,13300,0
|
|
20240729,142000,309720150,13300,13310,13310,13300,78
|
|
20240729,141900,308681990,13300,13290,13300,13290,101
|
|
20240729,141800,307339570,13280,13280,13280,13280,8
|
|
20240729,141700,307233330,13280,13280,13280,13280,0
|
|
20240729,141600,307233330,13280,13280,13280,13280,100
|
|
20240729,141500,305905330,13280,13280,13280,13280,5
|
|
20240729,141400,305838930,13280,13280,13280,13280,4
|
|
20240729,141300,305785810,13280,13280,13280,13280,0
|
|
20240729,141200,305785810,13280,13280,13280,13280,1
|
|
20240729,141100,305772530,13270,13270,13270,13270,105
|
|
20240729,141000,304379180,13270,13270,13270,13270,215
|
|
20240729,140900,301526130,13270,13270,13270,13270,11
|
|
20240729,140800,301380160,13290,13290,13290,13290,0
|
|
20240729,140700,301380160,13290,13290,13290,13290,0
|
|
20240729,140600,301380160,13290,13290,13290,13290,0
|
|
20240729,140500,301380160,13290,13290,13290,13290,0
|
|
20240729,140400,301380160,13290,13290,13290,13290,0
|
|
20240729,140300,301380160,13290,13290,13290,13290,0
|
|
20240729,140200,301380160,13290,13290,13290,13290,0
|
|
20240729,140100,301380160,13290,13290,13290,13290,0
|
|
20240729,140000,301380160,13290,13290,13290,13290,53
|
|
20240729,135900,300675790,13290,13300,13300,13290,124
|
|
20240729,135800,299026830,13300,13290,13300,13290,74
|
|
20240729,135700,298043360,13310,13310,13310,13310,1
|
|
20240729,135600,298030050,13340,13250,13340,13250,1061
|
|
20240729,135500,283928230,13230,13230,13230,13230,0
|
|
20240729,135400,283928230,13230,13230,13230,13230,0
|
|
20240729,135300,283928230,13230,13230,13230,13230,0
|
|
20240729,135200,283928230,13230,13230,13230,13230,0
|
|
20240729,135100,283928230,13230,13230,13230,13230,4
|
|
20240729,135000,283875310,13270,13270,13270,13270,0
|
|
20240729,134900,283875310,13270,13270,13270,13270,1
|
|
20240729,134800,283862040,13270,13270,13270,13270,1
|
|
20240729,134700,283848770,13280,13280,13280,13280,61
|
|
20240729,134600,283038690,13280,13260,13280,13260,90
|
|
20240729,134500,281844330,13250,13210,13250,13210,353
|
|
20240729,134400,277170250,13210,13210,13210,13210,2
|
|
20240729,134300,277143830,13180,13180,13180,13180,0
|
|
20240729,134200,277143830,13180,13180,13180,13180,7
|
|
20240729,134100,277051570,13180,13180,13180,13180,0
|
|
20240729,134000,277051570,13180,13180,13180,13180,2
|
|
20240729,133900,277025210,13170,13210,13210,13170,11
|
|
20240729,133800,276880040,13210,13210,13210,13210,12
|
|
20240729,133700,276721520,13160,13210,13210,13160,35
|
|
20240729,133600,276260620,13230,13230,13230,13230,0
|
|
20240729,133500,276260620,13230,13230,13230,13230,0
|
|
20240729,133400,276260620,13230,13190,13230,13190,24
|
|
20240729,133300,275944000,13190,13190,13190,13190,0
|
|
20240729,133200,275944000,13190,13190,13190,13190,0
|
|
20240729,133100,275944000,13190,13190,13190,13190,27
|
|
20240729,133000,275587870,13200,13200,13200,13200,71
|
|
20240729,132900,274650670,13240,13240,13240,13240,0
|
|
20240729,132800,274650670,13240,13240,13240,13240,3
|
|
20240729,132700,274610950,13250,13250,13250,13250,0
|
|
20240729,132600,274610950,13250,13250,13250,13250,20
|
|
20240729,132500,274345950,13200,13200,13200,13200,30
|
|
20240729,132400,273949950,13250,13200,13250,13200,12
|
|
20240729,132300,273791300,13200,13220,13280,13190,64
|
|
20240729,132200,272942790,13220,13210,13220,13210,68
|
|
20240729,132100,272044440,13210,13200,13210,13200,72
|
|
20240729,132000,271093980,13190,13190,13190,13190,44
|
|
20240729,131900,270513620,13190,13190,13190,13190,0
|
|
20240729,131800,270513620,13190,13190,13190,13190,3
|
|
20240729,131700,270474050,13190,13190,13190,13190,80
|
|
20240729,131600,269418850,13200,13200,13200,13200,10
|
|
20240729,131500,269286850,13200,13200,13200,13200,0
|
|
20240729,131400,269286850,13200,13200,13200,13200,0
|
|
20240729,131300,269286850,13200,13200,13200,13200,37
|
|
20240729,131200,268798450,13200,13200,13200,13200,30
|
|
20240729,131100,268402450,13200,13200,13200,13200,0
|
|
20240729,131000,268402450,13200,13200,13200,13200,0
|
|
20240729,130900,268402450,13200,13200,13200,13200,0
|
|
20240729,130800,268402450,13200,13200,13200,13200,0
|
|
20240729,130700,268402450,13200,13200,13200,13200,0
|
|
20240729,130600,268402450,13200,13150,13200,13150,42
|
|
20240729,130500,267848100,13200,13200,13220,13200,1231
|
|
20240729,130400,251598720,13200,13140,13200,13140,931
|
|
20240729,130300,239330460,13130,13130,13130,13130,0
|
|
20240729,130200,239330460,13130,13130,13130,13130,200
|
|
20240729,130100,236704460,13130,13130,13130,13130,0
|
|
20240729,130000,236704460,13130,13130,13130,13130,1
|
|
20240729,125900,236691330,13130,13130,13130,13130,0
|
|
20240729,125800,236691330,13130,13130,13130,13130,0
|
|
20240729,125700,236691330,13130,13130,13130,13130,0
|
|
20240729,125600,236691330,13130,13130,13130,13130,0
|
|
20240729,125500,236691330,13130,13120,13130,13120,63
|
|
20240729,125400,235864150,13130,13130,13130,13130,0
|
|
20240729,125300,235864150,13130,13130,13130,13130,0
|
|
20240729,125200,235864150,13130,13130,13130,13130,0
|
|
20240729,125100,235864150,13130,13130,13130,13130,0
|
|
20240729,125000,235864150,13130,13130,13130,13130,0
|
|
20240729,124900,235864150,13130,13120,13130,13120,5
|
|
20240729,124800,235798520,13130,13130,13130,13130,0
|
|
20240729,124700,235798520,13130,13080,13130,13080,91
|
|
20240729,124600,234604240,13090,13090,13090,13090,2
|
|
20240729,124500,234578060,13130,13130,13130,13130,99
|
|
20240729,124400,233278190,13130,13130,13130,13130,0
|
|
20240729,124300,233278190,13130,13130,13130,13130,0
|
|
20240729,124200,233278190,13130,13130,13130,13130,0
|
|
20240729,124100,233278190,13130,13130,13130,13130,3
|
|
20240729,124000,233238800,13130,13130,13130,13130,0
|
|
20240729,123900,233238800,13130,13130,13130,13130,0
|
|
20240729,123800,233238800,13130,13120,13130,13120,65
|
|
20240729,123700,232385360,13100,13100,13100,13100,10
|
|
20240729,123600,232254360,13080,13070,13080,13070,4
|
|
20240729,123500,232202050,13120,13120,13120,13120,0
|
|
20240729,123400,232202050,13120,13120,13120,13120,0
|
|
20240729,123300,232202050,13120,13120,13120,13120,0
|
|
20240729,123200,232202050,13120,13120,13120,13120,0
|
|
20240729,123100,232202050,13120,13120,13120,13120,0
|
|
20240729,123000,232202050,13120,13120,13120,13120,0
|
|
20240729,122900,232202050,13120,13120,13120,13120,500
|
|
20240729,122800,225642050,13120,13120,13120,13120,0
|
|
20240729,122700,225642050,13120,13120,13120,13120,0
|
|
20240729,122600,225642050,13120,13120,13120,13120,0
|
|
20240729,122500,225642050,13120,13120,13120,13120,20
|
|
20240729,122400,225379650,13120,13130,13130,13120,43
|
|
20240729,122300,224815190,13130,13150,13150,13130,34
|
|
20240729,122200,224368490,13150,13140,13150,13140,44
|
|
20240729,122100,223790050,13130,13130,13130,13130,0
|
|
20240729,122000,223790050,13130,13130,13130,13130,0
|
|
20240729,121900,223790050,13130,13130,13130,13130,30
|
|
20240729,121800,223396150,13130,13130,13130,13130,27
|
|
20240729,121700,223041640,13120,13090,13120,13090,185
|
|
20240729,121600,220616330,13070,13060,13070,13060,25
|
|
20240729,121500,220289630,13070,13070,13070,13070,0
|
|
20240729,121400,220289630,13070,13070,13070,13070,0
|
|
20240729,121300,220289630,13070,13070,13070,13070,0
|
|
20240729,121200,220289630,13070,13070,13070,13070,0
|
|
20240729,121100,220289630,13070,13070,13070,13070,0
|
|
20240729,121000,220289630,13070,13070,13070,13070,11
|
|
20240729,120900,220145860,13070,13070,13070,13070,16
|
|
20240729,120800,219936740,13010,13010,13010,13010,0
|
|
20240729,120700,219936740,13010,13010,13010,13010,72
|
|
20240729,120600,219000020,13000,13000,13000,13000,0
|
|
20240729,120500,219000020,13000,13000,13000,13000,0
|
|
20240729,120400,219000020,13000,13000,13000,13000,0
|
|
20240729,120300,219000020,13000,13070,13070,13000,88
|
|
20240729,120200,217854850,13110,13110,13110,13110,0
|
|
20240729,120100,217854850,13110,13110,13110,13110,0
|
|
20240729,120000,217854850,13110,13110,13110,13110,0
|
|
20240729,115900,217854850,13110,13110,13110,13110,22
|
|
20240729,115800,217566430,13110,13110,13110,13110,13
|
|
20240729,115700,217396000,13110,13110,13110,13110,30
|
|
20240729,115600,217002700,13110,13110,13110,13110,0
|
|
20240729,115500,217002700,13110,13110,13110,13110,198
|
|
20240729,115400,214406920,13110,13110,13110,13110,20
|
|
20240729,115300,214144720,13110,13110,13110,13110,1
|
|
20240729,115200,214131610,13110,13110,13110,13110,15
|
|
20240729,115100,213934960,13110,13110,13110,13110,0
|
|
20240729,115000,213934960,13110,13110,13110,13110,0
|
|
20240729,114900,213934960,13110,13110,13110,13110,0
|
|
20240729,114800,213934960,13110,13110,13110,13110,0
|
|
20240729,114700,213934960,13110,13110,13110,13110,0
|
|
20240729,114600,213934960,13110,13110,13110,13110,0
|
|
20240729,114500,213934960,13110,13110,13110,13110,0
|
|
20240729,114400,213934960,13110,13110,13110,13110,0
|
|
20240729,114300,213934960,13110,13080,13110,13080,353
|
|
20240729,114200,209310710,13080,13080,13080,13080,66
|
|
20240729,114100,208447430,13080,13080,13080,13080,739
|
|
20240729,114000,198781310,13070,13080,13080,13070,77
|
|
20240729,113900,197774580,13080,13080,13080,13080,1
|
|
20240729,113800,197761500,13090,13090,13090,13090,0
|
|
20240729,113700,197761500,13090,13090,13090,13090,40
|
|
20240729,113600,197237900,13100,13100,13100,13100,0
|
|
20240729,113500,197237900,13100,13100,13100,13100,0
|
|
20240729,113400,197237900,13100,13080,13100,13080,120
|
|
20240729,113300,195666230,13080,13080,13080,13080,76
|
|
20240729,113200,194672150,13060,13060,13060,13060,30
|
|
20240729,113100,194280350,13060,13060,13060,13060,1
|
|
20240729,113000,194267290,13070,13070,13070,13070,0
|
|
20240729,112900,194267290,13070,13070,13070,13070,0
|
|
20240729,112800,194267290,13070,13070,13070,13070,0
|
|
20240729,112700,194267290,13070,13070,13070,13070,0
|
|
20240729,112600,194267290,13070,13070,13070,13070,100
|
|
20240729,112500,192960290,12970,12970,12970,12970,0
|
|
20240729,112400,192960290,12970,12970,12970,12970,0
|
|
20240729,112300,192960290,12970,12970,12970,12970,0
|
|
20240729,112200,192960290,12970,12970,12970,12970,0
|
|
20240729,112100,192960290,12970,12970,12970,12970,0
|
|
20240729,112000,192960290,12970,12970,12970,12970,0
|
|
20240729,111900,192960290,12970,12970,12970,12970,0
|
|
20240729,111800,192960290,12970,12970,12970,12970,0
|
|
20240729,111700,192960290,12970,12970,12970,12970,0
|
|
20240729,111600,192960290,12970,13070,13070,12970,3
|
|
20240729,111500,192921230,13070,13110,13110,13070,5
|
|
20240729,111400,192855720,13110,13080,13110,13080,354
|
|
20240729,111300,188221230,13080,13080,13080,13080,0
|
|
20240729,111200,188221230,13080,13080,13080,13080,0
|
|
20240729,111100,188221230,13080,13080,13080,13080,0
|
|
20240729,111000,188221230,13080,13080,13080,13070,15
|
|
20240729,110900,188025080,13070,13070,13070,13070,1
|
|
20240729,110800,188012010,13070,13070,13070,13070,0
|
|
20240729,110700,188012010,13070,13070,13070,13070,1
|
|
20240729,110600,187998940,13070,13070,13070,13070,47
|
|
20240729,110500,187384650,13070,13080,13080,13070,8
|
|
20240729,110400,187280050,13080,13060,13080,13060,186
|
|
20240729,110300,184849040,13060,13060,13070,13060,37
|
|
20240729,110200,184365660,13050,13050,13060,13050,41
|
|
20240729,110100,183830410,13050,13050,13050,13050,0
|
|
20240729,110000,183830410,13050,13050,13050,13050,0
|
|
20240729,105900,183830410,13050,13050,13050,13050,13
|
|
20240729,105800,183660760,13050,13050,13050,13050,0
|
|
20240729,105700,183660760,13050,13040,13050,13040,300
|
|
20240729,105600,179745810,12980,12980,12980,12980,148
|
|
20240729,105500,177824770,12980,12980,12980,12980,1
|
|
20240729,105400,177811790,12980,12980,12980,12980,13
|
|
20240729,105300,177643050,12980,12980,12980,12980,0
|
|
20240729,105200,177643050,12980,12980,12980,12980,0
|
|
20240729,105100,177643050,12980,12980,12980,12980,0
|
|
20240729,105000,177643050,12980,12980,12980,12980,0
|
|
20240729,104900,177643050,12980,13040,13040,12980,4
|
|
20240729,104800,177591010,13050,13050,13050,13050,0
|
|
20240729,104700,177591010,13050,13050,13050,13050,10
|
|
20240729,104600,177460510,13050,13030,13050,13030,14
|
|
20240729,104500,177277970,13040,13040,13040,12970,85
|
|
20240729,104400,176172850,13010,13010,13010,13010,33
|
|
20240729,104300,175743520,12960,12960,12960,12960,0
|
|
20240729,104200,175743520,12960,12960,12960,12960,18
|
|
20240729,104100,175510240,12960,12960,12960,12960,0
|
|
20240729,104000,175510240,12960,12960,12960,12960,12
|
|
20240729,103900,175354720,12960,12960,12960,12960,101
|
|
20240729,103800,174045760,12960,12960,12960,12960,0
|
|
20240729,103700,174045760,12960,12960,12960,12960,0
|
|
20240729,103600,174045760,12960,12960,12960,12960,0
|
|
20240729,103500,174045760,12960,12960,12960,12960,12
|
|
20240729,103400,173890240,12960,12960,12960,12960,21
|
|
20240729,103300,173618080,12960,12960,12960,12960,14
|
|
20240729,103200,173436640,12960,12960,12960,12960,22
|
|
20240729,103100,173151520,13030,13030,13030,13030,1
|
|
20240729,103000,173138490,13030,13040,13040,13030,9
|
|
20240729,102900,173021140,13030,13020,13030,13020,8
|
|
20240729,102800,172916930,13020,13030,13030,13020,19
|
|
20240729,102700,172669500,13040,13040,13050,13040,7
|
|
20240729,102600,172578210,13050,13040,13050,13040,30
|
|
20240729,102500,172186760,13030,13020,13030,13020,12
|
|
20240729,102400,172030500,13030,13030,13030,13030,7
|
|
20240729,102300,171939290,13030,13010,13030,13010,513
|
|
20240729,102200,165261010,12990,12960,13020,12960,97
|
|
20240729,102100,164000910,12960,12960,12980,12960,575
|
|
20240729,102000,156548850,12960,12960,12960,12960,0
|
|
20240729,101900,156548850,12960,12960,12960,12960,0
|
|
20240729,101800,156548850,12960,12960,12960,12960,19
|
|
20240729,101700,156302610,12950,12950,12950,12950,69
|
|
20240729,101600,155409060,12930,12930,12930,12930,0
|
|
20240729,101500,155409060,12930,12930,12930,12930,1
|
|
20240729,101400,155396130,12920,12920,12920,12920,0
|
|
20240729,101300,155396130,12920,12960,13000,12920,1114
|
|
20240729,101200,140947000,12950,12930,12950,12930,231
|
|
20240729,101100,137956560,12910,12910,12910,12910,15
|
|
20240729,101000,137762910,12900,12900,12900,12900,185
|
|
20240729,100900,135376410,12900,12900,12900,12890,125
|
|
20240729,100800,133763950,12810,12810,12810,12810,752
|
|
20240729,100700,124130830,12810,12850,12850,12810,151
|
|
20240729,100600,122194320,12860,12840,12870,12840,33
|
|
20240729,100500,121770290,12830,12830,12830,12830,0
|
|
20240729,100400,121770290,12830,12830,12830,12830,20
|
|
20240729,100300,121513690,12820,12820,12820,12820,0
|
|
20240729,100200,121513690,12820,12820,12820,12820,4
|
|
20240729,100100,121462410,12800,12800,12800,12800,0
|
|
20240729,100000,121462410,12800,12920,12920,12800,25
|
|
20240729,095900,121142260,12850,12850,12850,12850,0
|
|
20240729,095800,121142260,12850,12850,12850,12850,0
|
|
20240729,095700,121142260,12850,12850,12850,12850,21
|
|
20240729,095600,120872410,12920,12920,12920,12920,0
|
|
20240729,095500,120872410,12920,12920,12920,12920,1
|
|
20240729,095400,120859490,12860,12860,12860,12860,11
|
|
20240729,095300,120718030,12920,12920,12920,12920,1
|
|
20240729,095200,120705110,12920,12920,12920,12920,1
|
|
20240729,095100,120692190,12830,12830,12830,12830,6
|
|
20240729,095000,120615210,12770,12770,12770,12770,0
|
|
20240729,094900,120615210,12770,12770,12770,12770,0
|
|
20240729,094800,120615210,12770,12810,12810,12770,75
|
|
20240729,094700,119656290,12840,12830,12840,12830,11
|
|
20240729,094600,119515060,12850,12850,12910,12850,195
|
|
20240729,094500,117009250,12850,12850,12850,12850,268
|
|
20240729,094400,113565450,12950,12950,12950,12950,0
|
|
20240729,094300,113565450,12950,12950,12950,12950,0
|
|
20240729,094200,113565450,12950,12950,12950,12950,0
|
|
20240729,094100,113565450,12950,12950,12950,12950,0
|
|
20240729,094000,113565450,12950,12950,12950,12950,0
|
|
20240729,093900,113565450,12950,12950,12950,12950,1
|
|
20240729,093800,113552500,12870,12850,12870,12850,212
|
|
20240729,093700,110827260,12850,12850,12850,12850,0
|
|
20240729,093600,110827260,12850,12850,12850,12850,0
|
|
20240729,093500,110827260,12850,12850,12850,12850,0
|
|
20240729,093400,110827260,12850,12850,12850,12850,12
|
|
20240729,093300,110673060,12850,12800,12850,12800,351
|
|
20240729,093200,106163640,12810,12790,12810,12790,376
|
|
20240729,093100,101350550,12780,12740,12780,12740,97
|
|
20240729,093000,100112830,12740,12740,12740,12740,1
|
|
20240729,092900,100100090,12710,12710,12710,12710,0
|
|
20240729,092800,100100090,12710,12710,12710,12710,0
|
|
20240729,092700,100100090,12710,12710,12710,12710,0
|
|
20240729,092600,100100090,12710,12700,12710,12700,11
|
|
20240729,092500,99960380,12720,12720,12720,12720,0
|
|
20240729,092400,99960380,12720,12730,12730,12720,70
|
|
20240729,092300,99069830,12740,12740,12740,12740,0
|
|
20240729,092200,99069830,12740,12740,12740,12740,1
|
|
20240729,092100,99057090,12740,12720,12740,12720,29
|
|
20240729,092000,98688190,12720,12720,12720,12720,0
|
|
20240729,091900,98688190,12720,12730,12730,12720,39
|
|
20240729,091800,98191730,12730,12730,12730,12730,2
|
|
20240729,091700,98166270,12730,12730,12730,12730,40
|
|
20240729,091600,97657070,12710,12710,12710,12710,30
|
|
20240729,091500,97275770,12720,12720,12720,12720,179
|
|
20240729,091400,94998890,12720,12720,12720,12720,75
|
|
20240729,091300,94044890,12720,12690,12720,12690,480
|
|
20240729,091200,87943160,12670,12640,12670,12630,72
|
|
20240729,091100,87032350,12640,12580,12640,12540,296
|
|
20240729,091000,83308760,12630,12630,12720,12580,1102
|
|
20240729,090900,69419100,12650,12680,12680,12580,1023
|
|
20240729,090800,56506980,12650,12820,12820,12650,300
|
|
20240729,090700,52704640,12850,12830,12850,12650,1761
|
|
20240729,090600,30362020,12830,12670,12830,12600,607
|
|
20240729,090500,22692960,12730,12840,12840,12670,1072
|
|
20240729,090400,9072150,12750,12760,12850,12750,213
|
|
20240729,090300,6349420,12770,12810,12810,12770,157
|
|
20240729,090200,4343260,12850,12850,12850,12850,73
|
|
20240729,090100,3405210,12850,12850,12850,12850,100
|
|
20240729,090000,2120210,12850,12850,12850,12840,65
|