617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191400,399098460,9580,9580,9580,9580,407
|
|
20240729,191300,399098460,9580,9580,9580,9580,0
|
|
20240729,191200,399098460,9580,9580,9580,9580,0
|
|
20240729,191100,399098460,9580,9580,9580,9580,0
|
|
20240729,191000,399098460,9580,9580,9580,9580,0
|
|
20240729,190900,399098460,9580,9580,9580,9580,0
|
|
20240729,190800,399098460,9580,9580,9580,9580,0
|
|
20240729,190700,399098460,9580,9580,9580,9580,0
|
|
20240729,190600,399098460,9580,9580,9580,9580,0
|
|
20240729,190500,399098460,9580,9580,9580,9580,0
|
|
20240729,190400,399098460,9580,9580,9580,9580,0
|
|
20240729,190300,399098460,9580,9580,9580,9580,0
|
|
20240729,190200,399098460,9580,9580,9580,9580,0
|
|
20240729,190100,399098460,9580,9580,9580,9580,0
|
|
20240729,190000,399098460,9580,9580,9580,9580,0
|
|
20240729,185900,399098460,9580,9580,9580,9580,0
|
|
20240729,185800,399098460,9580,9580,9580,9580,0
|
|
20240729,185700,399098460,9580,9580,9580,9580,0
|
|
20240729,185600,399098460,9580,9580,9580,9580,0
|
|
20240729,185500,399098460,9580,9580,9580,9580,0
|
|
20240729,185400,399098460,9580,9580,9580,9580,0
|
|
20240729,185300,399098460,9580,9580,9580,9580,0
|
|
20240729,185200,399098460,9580,9580,9580,9580,0
|
|
20240729,185100,399098460,9580,9580,9580,9580,0
|
|
20240729,185000,399098460,9580,9580,9580,9580,0
|
|
20240729,184900,399098460,9580,9580,9580,9580,0
|
|
20240729,184800,399098460,9580,9580,9580,9580,0
|
|
20240729,184700,399098460,9580,9580,9580,9580,0
|
|
20240729,184600,399098460,9580,9580,9580,9580,0
|
|
20240729,184500,399098460,9580,9580,9580,9580,0
|
|
20240729,184400,399098460,9580,9580,9580,9580,407
|
|
20240729,184300,399098460,9580,9580,9580,9580,0
|
|
20240729,184200,399098460,9580,9580,9580,9580,0
|
|
20240729,184100,399098460,9580,9580,9580,9580,0
|
|
20240729,184000,399098460,9580,9580,9580,9580,0
|
|
20240729,183900,399098460,9580,9580,9580,9580,0
|
|
20240729,183800,399098460,9580,9580,9580,9580,0
|
|
20240729,183700,399098460,9580,9580,9580,9580,0
|
|
20240729,183600,399098460,9580,9580,9580,9580,0
|
|
20240729,183500,399098460,9580,9580,9580,9580,0
|
|
20240729,183400,399098460,9580,9580,9580,9580,0
|
|
20240729,183300,399098460,9580,9580,9580,9580,0
|
|
20240729,183200,399098460,9580,9580,9580,9580,0
|
|
20240729,183100,399098460,9580,9580,9580,9580,0
|
|
20240729,183000,399098460,9580,9580,9580,9580,0
|
|
20240729,182900,399098460,9580,9580,9580,9580,0
|
|
20240729,182800,399098460,9580,9580,9580,9580,0
|
|
20240729,182700,399098460,9580,9580,9580,9580,0
|
|
20240729,182600,399098460,9580,9580,9580,9580,0
|
|
20240729,182500,399098460,9580,9580,9580,9580,0
|
|
20240729,182400,399098460,9580,9580,9580,9580,0
|
|
20240729,182300,399098460,9580,9580,9580,9580,0
|
|
20240729,182200,399098460,9580,9580,9580,9580,0
|
|
20240729,182100,399098460,9580,9580,9580,9580,0
|
|
20240729,182000,399098460,9580,9580,9580,9580,0
|
|
20240729,181900,399098460,9580,9580,9580,9580,0
|
|
20240729,181800,399098460,9580,9580,9580,9580,0
|
|
20240729,181700,399098460,9580,9580,9580,9580,0
|
|
20240729,181600,399098460,9580,9580,9580,9580,0
|
|
20240729,181500,399098460,9580,9580,9580,9580,0
|
|
20240729,181400,399098460,9580,9580,9580,9580,407
|
|
20240729,181300,399098460,9580,9580,9580,9580,0
|
|
20240729,181200,399098460,9580,9580,9580,9580,0
|
|
20240729,181100,399098460,9580,9580,9580,9580,0
|
|
20240729,181000,399098460,9580,9580,9580,9580,0
|
|
20240729,180900,399098460,9580,9580,9580,9580,0
|
|
20240729,180800,399098460,9580,9580,9580,9580,0
|
|
20240729,180700,399098460,9580,9580,9580,9580,0
|
|
20240729,180600,399098460,9580,9580,9580,9580,0
|
|
20240729,180500,399098460,9580,9580,9580,9580,0
|
|
20240729,180400,399098460,9580,9580,9580,9580,0
|
|
20240729,180300,399098460,9580,9580,9580,9580,0
|
|
20240729,180200,399098460,9580,9580,9580,9580,0
|
|
20240729,180100,399098460,9580,9580,9580,9580,0
|
|
20240729,180000,399098460,9580,9580,9580,9580,0
|
|
20240729,175900,399098460,9580,9580,9580,9580,0
|
|
20240729,175800,399098460,9580,9580,9580,9580,0
|
|
20240729,175700,399098460,9580,9580,9580,9580,0
|
|
20240729,175600,399098460,9580,9580,9580,9580,0
|
|
20240729,175500,399098460,9580,9580,9580,9580,0
|
|
20240729,175400,399098460,9580,9580,9580,9580,0
|
|
20240729,175300,399098460,9580,9580,9580,9580,0
|
|
20240729,175200,399098460,9580,9580,9580,9580,0
|
|
20240729,175100,399098460,9580,9580,9580,9580,0
|
|
20240729,175000,399098460,9580,9580,9580,9580,0
|
|
20240729,174900,399098460,9580,9580,9580,9580,0
|
|
20240729,174800,399098460,9580,9580,9580,9580,0
|
|
20240729,174700,399098460,9580,9580,9580,9580,0
|
|
20240729,174600,399098460,9580,9580,9580,9580,0
|
|
20240729,174500,399098460,9580,9580,9580,9580,0
|
|
20240729,174400,399098460,9580,9580,9580,9580,407
|
|
20240729,174300,399098460,9580,9580,9580,9580,0
|
|
20240729,174200,399098460,9580,9580,9580,9580,0
|
|
20240729,174100,399098460,9580,9580,9580,9580,0
|
|
20240729,174000,399098460,9580,9580,9580,9580,0
|
|
20240729,173900,399098460,9580,9580,9580,9580,0
|
|
20240729,173800,399098460,9580,9580,9580,9580,0
|
|
20240729,173700,399098460,9580,9580,9580,9580,0
|
|
20240729,173600,399098460,9580,9580,9580,9580,0
|
|
20240729,173500,399098460,9580,9580,9580,9580,0
|
|
20240729,173400,399098460,9580,9580,9580,9580,0
|
|
20240729,173300,399098460,9580,9580,9580,9580,0
|
|
20240729,173200,399098460,9580,9580,9580,9580,0
|
|
20240729,173100,399098460,9580,9580,9580,9580,0
|
|
20240729,173000,399098460,9580,9580,9580,9580,0
|
|
20240729,172900,399098460,9580,9580,9580,9580,0
|
|
20240729,172800,399098460,9580,9580,9580,9580,0
|
|
20240729,172700,399098460,9580,9580,9580,9580,0
|
|
20240729,172600,399098460,9580,9580,9580,9580,0
|
|
20240729,172500,399098460,9580,9580,9580,9580,0
|
|
20240729,172400,399098460,9580,9580,9580,9580,0
|
|
20240729,172300,399098460,9580,9580,9580,9580,0
|
|
20240729,172200,399098460,9580,9580,9580,9580,0
|
|
20240729,172100,399098460,9580,9580,9580,9580,0
|
|
20240729,172000,399098460,9580,9580,9580,9580,0
|
|
20240729,171900,399098460,9580,9580,9580,9580,0
|
|
20240729,171800,399098460,9580,9580,9580,9580,0
|
|
20240729,171700,399098460,9580,9580,9580,9580,0
|
|
20240729,171600,399098460,9580,9580,9580,9580,0
|
|
20240729,171500,399098460,9580,9580,9580,9580,0
|
|
20240729,171400,399098460,9580,9580,9580,9580,407
|
|
20240729,171300,399098460,9580,9580,9580,9580,0
|
|
20240729,171200,399098460,9580,9580,9580,9580,0
|
|
20240729,171100,399098460,9580,9580,9580,9580,0
|
|
20240729,171000,399098460,9580,9580,9580,9580,0
|
|
20240729,170900,399098460,9580,9580,9580,9580,0
|
|
20240729,170800,399098460,9580,9580,9580,9580,0
|
|
20240729,170700,399098460,9580,9580,9580,9580,0
|
|
20240729,170600,399098460,9580,9580,9580,9580,0
|
|
20240729,170500,399098460,9580,9580,9580,9580,0
|
|
20240729,170400,399098460,9580,9580,9580,9580,0
|
|
20240729,170300,399098460,9580,9580,9580,9580,0
|
|
20240729,170200,399098460,9580,9580,9580,9580,0
|
|
20240729,170100,399098460,9580,9580,9580,9580,0
|
|
20240729,170000,399098460,9580,9580,9580,9580,0
|
|
20240729,165900,399098460,9580,9580,9580,9580,0
|
|
20240729,165800,399098460,9580,9580,9580,9580,0
|
|
20240729,165700,399098460,9580,9580,9580,9580,0
|
|
20240729,165600,399098460,9580,9580,9580,9580,0
|
|
20240729,165500,399098460,9580,9580,9580,9580,0
|
|
20240729,165400,399098460,9580,9580,9580,9580,0
|
|
20240729,165300,399098460,9580,9580,9580,9580,0
|
|
20240729,165200,399098460,9580,9580,9580,9580,0
|
|
20240729,165100,399098460,9580,9580,9580,9580,0
|
|
20240729,165000,399098460,9580,9580,9580,9580,0
|
|
20240729,164900,399098460,9580,9580,9580,9580,0
|
|
20240729,164800,399098460,9580,9580,9580,9580,0
|
|
20240729,164700,399098460,9580,9580,9580,9580,0
|
|
20240729,164600,399098460,9580,9580,9580,9580,0
|
|
20240729,164500,399098460,9580,9580,9580,9580,0
|
|
20240729,164400,399098460,9580,9580,9580,9580,407
|
|
20240729,164300,399098460,9580,9580,9580,9580,0
|
|
20240729,164200,399098460,9580,9580,9580,9580,0
|
|
20240729,164100,399098460,9580,9580,9580,9580,0
|
|
20240729,164000,399098460,9580,9580,9580,9580,0
|
|
20240729,163900,399098460,9580,9580,9580,9580,0
|
|
20240729,163800,399098460,9580,9580,9580,9580,0
|
|
20240729,163700,399098460,9580,9580,9580,9580,0
|
|
20240729,163600,399098460,9580,9580,9580,9580,0
|
|
20240729,163500,399098460,9580,9580,9580,9580,0
|
|
20240729,163400,399098460,9580,9580,9580,9580,0
|
|
20240729,163300,399098460,9580,9580,9580,9580,0
|
|
20240729,163200,399098460,9580,9580,9580,9580,0
|
|
20240729,163100,399098460,9580,9580,9580,9580,0
|
|
20240729,163000,399098460,9580,9580,9580,9580,0
|
|
20240729,162900,399098460,9580,9580,9580,9580,0
|
|
20240729,162800,399098460,9580,9580,9580,9580,0
|
|
20240729,162700,399098460,9580,9580,9580,9580,0
|
|
20240729,162600,399098460,9580,9580,9580,9580,0
|
|
20240729,162500,399098460,9580,9580,9580,9580,0
|
|
20240729,162400,399098460,9580,9580,9580,9580,0
|
|
20240729,162300,399098460,9580,9580,9580,9580,0
|
|
20240729,162200,399098460,9580,9580,9580,9580,0
|
|
20240729,162100,399098460,9580,9580,9580,9580,0
|
|
20240729,162000,399098460,9580,9580,9580,9580,0
|
|
20240729,161900,399098460,9580,9580,9580,9580,0
|
|
20240729,161800,399098460,9580,9580,9580,9580,0
|
|
20240729,161700,399098460,9580,9580,9580,9580,0
|
|
20240729,161600,399098460,9580,9580,9580,9580,0
|
|
20240729,161500,399098460,9580,9580,9580,9580,0
|
|
20240729,161400,399098460,9580,9580,9580,9580,407
|
|
20240729,161300,399098460,9580,9580,9580,9580,0
|
|
20240729,161200,399098460,9580,9580,9580,9580,0
|
|
20240729,161100,399098460,9580,9580,9580,9580,0
|
|
20240729,161000,399098460,9580,9580,9580,9580,0
|
|
20240729,160900,399098460,9580,9580,9580,9580,0
|
|
20240729,160800,399098460,9580,9580,9580,9580,0
|
|
20240729,160700,399098460,9580,9580,9580,9580,0
|
|
20240729,160600,399098460,9580,9580,9580,9580,0
|
|
20240729,160500,399098460,9580,9580,9580,9580,0
|
|
20240729,160400,399098460,9580,9580,9580,9580,0
|
|
20240729,160300,399098460,9580,9580,9580,9580,0
|
|
20240729,160200,399098460,9580,9580,9580,9580,0
|
|
20240729,160100,399098460,9580,9580,9580,9580,0
|
|
20240729,160000,399098460,9580,9580,9580,9580,0
|
|
20240729,155900,399098460,9580,9580,9580,9580,0
|
|
20240729,155800,399098460,9580,9580,9580,9580,0
|
|
20240729,155700,399098460,9580,9580,9580,9580,0
|
|
20240729,155600,399098460,9580,9580,9580,9580,0
|
|
20240729,155500,399098460,9580,9580,9580,9580,0
|
|
20240729,155400,399098460,9580,9580,9580,9580,0
|
|
20240729,155300,399098460,9580,9580,9580,9580,0
|
|
20240729,155200,399098460,9580,9580,9580,9580,0
|
|
20240729,155100,399098460,9580,9580,9580,9580,0
|
|
20240729,155000,399098460,9580,9580,9580,9580,0
|
|
20240729,154900,399098460,9580,9580,9580,9580,0
|
|
20240729,154800,399098460,9580,9580,9580,9580,0
|
|
20240729,154700,399098460,9580,9580,9580,9580,0
|
|
20240729,154600,399098460,9580,9580,9580,9580,0
|
|
20240729,154500,399098460,9580,9580,9580,9580,0
|
|
20240729,154400,399098460,9580,9580,9580,9580,407
|
|
20240729,154300,399098460,9580,9580,9580,9580,0
|
|
20240729,154200,399098460,9580,9580,9580,9580,0
|
|
20240729,154100,399098460,9580,9580,9580,9580,0
|
|
20240729,154000,399098460,9580,9580,9580,9580,0
|
|
20240729,153900,399098460,9580,9580,9580,9580,0
|
|
20240729,153800,399098460,9580,9580,9580,9580,0
|
|
20240729,153700,399098460,9580,9580,9580,9580,0
|
|
20240729,153600,399098460,9580,9580,9580,9580,0
|
|
20240729,153500,399098460,9580,9580,9580,9580,0
|
|
20240729,153400,399098460,9580,9580,9580,9580,0
|
|
20240729,153300,399098460,9580,9580,9580,9580,0
|
|
20240729,153200,399098460,9580,9580,9580,9580,0
|
|
20240729,153100,399098460,9580,9580,9580,9580,0
|
|
20240729,153000,399098460,9580,9580,9580,9580,407
|
|
20240729,152900,395199400,9590,9590,9590,9590,0
|
|
20240729,152800,395199400,9590,9590,9590,9590,0
|
|
20240729,152700,395199400,9590,9590,9590,9590,0
|
|
20240729,152600,395199400,9590,9590,9590,9590,0
|
|
20240729,152500,395199400,9590,9590,9590,9590,0
|
|
20240729,152400,395199400,9590,9590,9590,9590,0
|
|
20240729,152300,395199400,9590,9590,9590,9590,0
|
|
20240729,152200,395199400,9590,9590,9590,9590,0
|
|
20240729,152100,395199400,9590,9590,9590,9590,0
|
|
20240729,152000,395199400,9590,9590,9590,9590,0
|
|
20240729,151900,395199400,9590,9580,9590,9570,590
|
|
20240729,151800,389551310,9580,9580,9580,9580,0
|
|
20240729,151700,389551310,9580,9580,9580,9580,2
|
|
20240729,151600,389532150,9580,9580,9580,9580,60
|
|
20240729,151500,388957350,9590,9580,9590,9580,41
|
|
20240729,151400,388564520,9590,9590,9590,9590,312
|
|
20240729,151300,385572440,9590,9590,9590,9590,84
|
|
20240729,151200,384766880,9590,9600,9600,9590,125
|
|
20240729,151100,383567120,9590,9590,9600,9590,10
|
|
20240729,151000,383471210,9600,9600,9600,9600,11
|
|
20240729,150900,383365610,9590,9590,9590,9590,0
|
|
20240729,150800,383365610,9590,9600,9600,9590,188
|
|
20240729,150700,381561300,9590,9590,9590,9590,0
|
|
20240729,150600,381561300,9590,9590,9590,9590,7
|
|
20240729,150500,381494170,9590,9590,9590,9590,76
|
|
20240729,150400,380765330,9590,9590,9590,9590,70
|
|
20240729,150300,380094030,9580,9590,9590,9580,1000
|
|
20240729,150200,370514000,9590,9590,9590,9590,253
|
|
20240729,150100,368087730,9580,9580,9580,9580,10
|
|
20240729,150000,367991930,9590,9590,9590,9590,0
|
|
20240729,145900,367991930,9590,9590,9590,9590,2
|
|
20240729,145800,367972750,9580,9580,9580,9580,0
|
|
20240729,145700,367972750,9580,9580,9580,9580,0
|
|
20240729,145600,367972750,9580,9580,9580,9580,1
|
|
20240729,145500,367963170,9580,9580,9580,9580,100
|
|
20240729,145400,367005170,9580,9580,9580,9580,0
|
|
20240729,145300,367005170,9580,9580,9580,9580,0
|
|
20240729,145200,367005170,9580,9580,9580,9580,242
|
|
20240729,145100,364686810,9590,9590,9590,9590,0
|
|
20240729,145000,364686810,9590,9590,9590,9590,0
|
|
20240729,144900,364686810,9590,9590,9590,9590,0
|
|
20240729,144800,364686810,9590,9590,9590,9590,0
|
|
20240729,144700,364686810,9590,9590,9590,9590,99
|
|
20240729,144600,363737400,9590,9590,9590,9590,1
|
|
20240729,144500,363727810,9590,9590,9590,9590,10
|
|
20240729,144400,363631910,9580,9590,9590,9580,60
|
|
20240729,144300,363057010,9600,9580,9600,9580,400
|
|
20240729,144200,359223010,9580,9580,9580,9580,10
|
|
20240729,144100,359127210,9580,9590,9590,9580,19
|
|
20240729,144000,358945170,9580,9580,9580,9580,0
|
|
20240729,143900,358945170,9580,9580,9580,9580,0
|
|
20240729,143800,358945170,9580,9580,9580,9580,0
|
|
20240729,143700,358945170,9580,9580,9580,9580,2
|
|
20240729,143600,358926010,9600,9600,9600,9600,0
|
|
20240729,143500,358926010,9600,9600,9600,9600,0
|
|
20240729,143400,358926010,9600,9600,9600,9600,4
|
|
20240729,143300,358887610,9600,9600,9600,9600,0
|
|
20240729,143200,358887610,9600,9600,9600,9600,0
|
|
20240729,143100,358887610,9600,9600,9600,9600,20
|
|
20240729,143000,358695610,9600,9600,9600,9600,0
|
|
20240729,142900,358695610,9600,9600,9600,9600,0
|
|
20240729,142800,358695610,9600,9600,9600,9600,14
|
|
20240729,142700,358561210,9600,9600,9600,9600,5
|
|
20240729,142600,358513210,9580,9580,9580,9580,1172
|
|
20240729,142500,347285450,9580,9580,9580,9580,10
|
|
20240729,142400,347189650,9580,9580,9580,9580,0
|
|
20240729,142300,347189650,9580,9580,9580,9580,3
|
|
20240729,142200,347160910,9570,9570,9570,9570,1
|
|
20240729,142100,347151340,9570,9570,9570,9570,333
|
|
20240729,142000,343964530,9580,9580,9580,9580,5
|
|
20240729,141900,343916630,9580,9580,9580,9580,0
|
|
20240729,141800,343916630,9580,9580,9580,9580,0
|
|
20240729,141700,343916630,9580,9580,9580,9580,0
|
|
20240729,141600,343916630,9580,9580,9580,9580,20
|
|
20240729,141500,343725030,9580,9580,9580,9580,1
|
|
20240729,141400,343715450,9580,9580,9580,9580,0
|
|
20240729,141300,343715450,9580,9590,9590,9580,805
|
|
20240729,141200,336000490,9580,9580,9580,9580,0
|
|
20240729,141100,336000490,9580,9580,9580,9580,0
|
|
20240729,141000,336000490,9580,9580,9580,9580,10
|
|
20240729,140900,335904690,9580,9580,9580,9580,0
|
|
20240729,140800,335904690,9580,9580,9580,9580,50
|
|
20240729,140700,335425690,9580,9580,9580,9580,0
|
|
20240729,140600,335425690,9580,9580,9580,9580,21
|
|
20240729,140500,335224510,9590,9590,9590,9590,10
|
|
20240729,140400,335128610,9590,9590,9590,9590,20
|
|
20240729,140300,334936810,9590,9590,9590,9590,50
|
|
20240729,140200,334457310,9590,9590,9590,9590,0
|
|
20240729,140100,334457310,9590,9590,9590,9590,0
|
|
20240729,140000,334457310,9590,9590,9590,9590,0
|
|
20240729,135900,334457310,9590,9590,9590,9590,0
|
|
20240729,135800,334457310,9590,9590,9590,9590,0
|
|
20240729,135700,334457310,9590,9590,9590,9590,0
|
|
20240729,135600,334457310,9590,9590,9590,9590,0
|
|
20240729,135500,334457310,9590,9590,9590,9590,0
|
|
20240729,135400,334457310,9590,9590,9590,9590,0
|
|
20240729,135300,334457310,9590,9590,9590,9590,0
|
|
20240729,135200,334457310,9590,9590,9590,9590,0
|
|
20240729,135100,334457310,9590,9590,9590,9590,0
|
|
20240729,135000,334457310,9590,9590,9590,9590,0
|
|
20240729,134900,334457310,9590,9590,9590,9590,0
|
|
20240729,134800,334457310,9590,9590,9590,9590,0
|
|
20240729,134700,334457310,9590,9590,9590,9590,0
|
|
20240729,134600,334457310,9590,9590,9590,9590,0
|
|
20240729,134500,334457310,9590,9570,9590,9570,61
|
|
20240729,134400,333873520,9580,9580,9580,9580,0
|
|
20240729,134300,333873520,9580,9580,9580,9580,0
|
|
20240729,134200,333873520,9580,9580,9580,9580,50
|
|
20240729,134100,333394520,9580,9580,9580,9580,382
|
|
20240729,134000,329734960,9590,9590,9590,9590,1
|
|
20240729,133900,329725370,9580,9580,9580,9580,0
|
|
20240729,133800,329725370,9580,9580,9580,9580,0
|
|
20240729,133700,329725370,9580,9580,9580,9580,127
|
|
20240729,133600,328508710,9570,9570,9570,9570,22
|
|
20240729,133500,328298170,9580,9580,9580,9580,20
|
|
20240729,133400,328106570,9580,9580,9580,9580,0
|
|
20240729,133300,328106570,9580,9580,9580,9580,2
|
|
20240729,133200,328087410,9570,9570,9570,9570,0
|
|
20240729,133100,328087410,9570,9570,9570,9570,50
|
|
20240729,133000,327608910,9570,9570,9570,9570,10
|
|
20240729,132900,327513210,9580,9580,9580,9580,21
|
|
20240729,132800,327312030,9580,9580,9580,9580,1
|
|
20240729,132700,327302450,9580,9580,9580,9580,0
|
|
20240729,132600,327302450,9580,9580,9580,9580,0
|
|
20240729,132500,327302450,9580,9580,9580,9580,0
|
|
20240729,132400,327302450,9580,9580,9580,9580,0
|
|
20240729,132300,327302450,9580,9580,9580,9580,29
|
|
20240729,132200,327024630,9580,9580,9580,9580,1
|
|
20240729,132100,327015050,9570,9570,9570,9570,5
|
|
20240729,132000,326967200,9570,9570,9570,9570,0
|
|
20240729,131900,326967200,9570,9570,9570,9570,1524
|
|
20240729,131800,312382520,9560,9560,9560,9560,10
|
|
20240729,131700,312286920,9550,9550,9550,9550,0
|
|
20240729,131600,312286920,9550,9550,9550,9550,0
|
|
20240729,131500,312286920,9550,9550,9550,9550,0
|
|
20240729,131400,312286920,9550,9550,9550,9550,0
|
|
20240729,131300,312286920,9550,9550,9550,9550,0
|
|
20240729,131200,312286920,9550,9550,9550,9550,0
|
|
20240729,131100,312286920,9550,9550,9550,9550,0
|
|
20240729,131000,312286920,9550,9550,9550,9550,0
|
|
20240729,130900,312286920,9550,9550,9550,9550,0
|
|
20240729,130800,312286920,9550,9550,9550,9550,0
|
|
20240729,130700,312286920,9550,9550,9550,9550,75
|
|
20240729,130600,311570670,9550,9550,9550,9550,48
|
|
20240729,130500,311112270,9550,9550,9550,9550,105
|
|
20240729,130400,310109520,9550,9550,9550,9550,0
|
|
20240729,130300,310109520,9550,9550,9550,9550,0
|
|
20240729,130200,310109520,9550,9550,9550,9550,0
|
|
20240729,130100,310109520,9550,9550,9550,9550,0
|
|
20240729,130000,310109520,9550,9550,9550,9550,126
|
|
20240729,125900,308906220,9570,9570,9570,9570,50
|
|
20240729,125800,308427720,9550,9550,9550,9550,0
|
|
20240729,125700,308427720,9550,9550,9550,9550,0
|
|
20240729,125600,308427720,9550,9550,9550,9550,0
|
|
20240729,125500,308427720,9550,9550,9550,9550,1
|
|
20240729,125400,308418170,9540,9540,9540,9540,0
|
|
20240729,125300,308418170,9540,9540,9540,9540,0
|
|
20240729,125200,308418170,9540,9540,9540,9540,0
|
|
20240729,125100,308418170,9540,9540,9540,9540,0
|
|
20240729,125000,308418170,9540,9540,9540,9540,0
|
|
20240729,124900,308418170,9540,9540,9540,9540,0
|
|
20240729,124800,308418170,9540,9540,9540,9540,0
|
|
20240729,124700,308418170,9540,9540,9540,9540,0
|
|
20240729,124600,308418170,9540,9540,9540,9540,0
|
|
20240729,124500,308418170,9540,9540,9540,9540,15
|
|
20240729,124400,308275070,9540,9540,9540,9540,0
|
|
20240729,124300,308275070,9540,9540,9540,9540,0
|
|
20240729,124200,308275070,9540,9540,9540,9540,0
|
|
20240729,124100,308275070,9540,9540,9540,9540,50
|
|
20240729,124000,307798070,9540,9540,9540,9540,0
|
|
20240729,123900,307798070,9540,9540,9540,9540,0
|
|
20240729,123800,307798070,9540,9540,9540,9540,0
|
|
20240729,123700,307798070,9540,9540,9540,9540,10
|
|
20240729,123600,307702670,9570,9570,9570,9570,3
|
|
20240729,123500,307673960,9570,9570,9570,9570,0
|
|
20240729,123400,307673960,9570,9570,9570,9570,3
|
|
20240729,123300,307645250,9570,9570,9570,9570,0
|
|
20240729,123200,307645250,9570,9570,9570,9570,0
|
|
20240729,123100,307645250,9570,9570,9570,9570,0
|
|
20240729,123000,307645250,9570,9570,9570,9570,50
|
|
20240729,122900,307166750,9570,9570,9570,9570,200
|
|
20240729,122800,305252750,9560,9560,9560,9560,196
|
|
20240729,122700,303378990,9560,9560,9560,9560,0
|
|
20240729,122600,303378990,9560,9560,9560,9560,5
|
|
20240729,122500,303331190,9530,9530,9530,9530,0
|
|
20240729,122400,303331190,9530,9530,9530,9530,0
|
|
20240729,122300,303331190,9530,9530,9530,9530,0
|
|
20240729,122200,303331190,9530,9530,9530,9530,0
|
|
20240729,122100,303331190,9530,9530,9530,9530,3
|
|
20240729,122000,303302600,9530,9530,9530,9530,0
|
|
20240729,121900,303302600,9530,9530,9530,9530,1
|
|
20240729,121800,303293070,9510,9510,9510,9510,0
|
|
20240729,121700,303293070,9510,9510,9510,9510,0
|
|
20240729,121600,303293070,9510,9510,9510,9510,0
|
|
20240729,121500,303293070,9510,9510,9510,9510,0
|
|
20240729,121400,303293070,9510,9510,9510,9510,0
|
|
20240729,121300,303293070,9510,9510,9510,9510,0
|
|
20240729,121200,303293070,9510,9510,9510,9510,0
|
|
20240729,121100,303293070,9510,9510,9510,9510,222
|
|
20240729,121000,301181850,9510,9530,9530,9500,270
|
|
20240729,120900,298614940,9570,9570,9570,9570,0
|
|
20240729,120800,298614940,9570,9570,9570,9570,0
|
|
20240729,120700,298614940,9570,9570,9570,9570,1
|
|
20240729,120600,298605370,9570,9570,9570,9570,1
|
|
20240729,120500,298595800,9510,9510,9510,9510,50
|
|
20240729,120400,298120300,9510,9510,9510,9510,200
|
|
20240729,120300,296218300,9510,9510,9510,9510,400
|
|
20240729,120200,292414300,9510,9520,9520,9510,1000
|
|
20240729,120100,282902220,9520,9520,9520,9520,5
|
|
20240729,120000,282854620,9520,9520,9520,9520,0
|
|
20240729,115900,282854620,9520,9520,9520,9520,0
|
|
20240729,115800,282854620,9520,9520,9520,9520,500
|
|
20240729,115700,278094620,9520,9550,9550,9520,1896
|
|
20240729,115600,260028040,9550,9550,9550,9550,0
|
|
20240729,115500,260028040,9550,9550,9550,9550,401
|
|
20240729,115400,256198490,9550,9550,9550,9550,0
|
|
20240729,115300,256198490,9550,9550,9550,9550,0
|
|
20240729,115200,256198490,9550,9550,9550,9550,10
|
|
20240729,115100,256102990,9550,9560,9560,9550,45
|
|
20240729,115000,255673120,9560,9560,9560,9560,0
|
|
20240729,114900,255673120,9560,9560,9560,9560,0
|
|
20240729,114800,255673120,9560,9560,9560,9560,0
|
|
20240729,114700,255673120,9560,9560,9560,9560,0
|
|
20240729,114600,255673120,9560,9560,9560,9560,0
|
|
20240729,114500,255673120,9560,9560,9560,9560,0
|
|
20240729,114400,255673120,9560,9560,9560,9560,100
|
|
20240729,114300,254717120,9560,9560,9560,9560,0
|
|
20240729,114200,254717120,9560,9570,9570,9560,115
|
|
20240729,114100,253617670,9560,9560,9560,9560,0
|
|
20240729,114000,253617670,9560,9560,9560,9560,0
|
|
20240729,113900,253617670,9560,9560,9560,9560,0
|
|
20240729,113800,253617670,9560,9560,9560,9560,20
|
|
20240729,113700,253426470,9560,9560,9560,9560,41
|
|
20240729,113600,253034510,9560,9560,9560,9560,20
|
|
20240729,113500,252843310,9550,9550,9550,9550,0
|
|
20240729,113400,252843310,9550,9550,9550,9550,0
|
|
20240729,113300,252843310,9550,9550,9550,9550,0
|
|
20240729,113200,252843310,9550,9550,9550,9550,60
|
|
20240729,113100,252270310,9550,9550,9550,9550,0
|
|
20240729,113000,252270310,9550,9550,9550,9550,0
|
|
20240729,112900,252270310,9550,9550,9550,9550,0
|
|
20240729,112800,252270310,9550,9540,9550,9530,179
|
|
20240729,112700,250562490,9540,9540,9540,9540,0
|
|
20240729,112600,250562490,9540,9540,9540,9540,88
|
|
20240729,112500,249722970,9540,9540,9540,9540,12
|
|
20240729,112400,249608490,9540,9540,9540,9540,0
|
|
20240729,112300,249608490,9540,9540,9550,9540,158
|
|
20240729,112200,248100820,9550,9550,9550,9540,151
|
|
20240729,112100,246660130,9550,9550,9550,9550,80
|
|
20240729,112000,245896130,9550,9550,9550,9550,170
|
|
20240729,111900,244272630,9560,9560,9560,9560,0
|
|
20240729,111800,244272630,9560,9560,9560,9560,20
|
|
20240729,111700,244081430,9560,9560,9560,9560,0
|
|
20240729,111600,244081430,9560,9560,9560,9560,30
|
|
20240729,111500,243794630,9560,9560,9560,9560,118
|
|
20240729,111400,242666550,9570,9560,9570,9560,111
|
|
20240729,111300,241605380,9570,9570,9570,9570,193
|
|
20240729,111200,239758370,9580,9580,9590,9580,680
|
|
20240729,111100,233243470,9590,9590,9590,9590,0
|
|
20240729,111000,233243470,9590,9590,9590,9590,50
|
|
20240729,110900,232763970,9590,9590,9590,9590,0
|
|
20240729,110800,232763970,9590,9590,9590,9590,92
|
|
20240729,110700,231881690,9580,9580,9580,9580,50
|
|
20240729,110600,231402690,9590,9590,9590,9590,10
|
|
20240729,110500,231306790,9590,9590,9590,9590,0
|
|
20240729,110400,231306790,9590,9590,9590,9590,0
|
|
20240729,110300,231306790,9590,9590,9590,9590,0
|
|
20240729,110200,231306790,9590,9590,9590,9590,0
|
|
20240729,110100,231306790,9590,9590,9590,9590,0
|
|
20240729,110000,231306790,9590,9590,9590,9590,662
|
|
20240729,105900,224958210,9590,9590,9590,9590,0
|
|
20240729,105800,224958210,9590,9590,9590,9590,0
|
|
20240729,105700,224958210,9590,9590,9590,9590,3
|
|
20240729,105600,224929440,9590,9590,9590,9590,0
|
|
20240729,105500,224929440,9590,9590,9590,9590,1
|
|
20240729,105400,224919850,9610,9610,9610,9610,1
|
|
20240729,105300,224910240,9590,9590,9590,9590,0
|
|
20240729,105200,224910240,9590,9590,9590,9590,0
|
|
20240729,105100,224910240,9590,9590,9590,9590,6
|
|
20240729,105000,224852700,9590,9600,9600,9590,114
|
|
20240729,104900,223759420,9590,9590,9590,9590,0
|
|
20240729,104800,223759420,9590,9590,9590,9590,0
|
|
20240729,104700,223759420,9590,9590,9590,9590,0
|
|
20240729,104600,223759420,9590,9590,9590,9590,0
|
|
20240729,104500,223759420,9590,9590,9590,9590,0
|
|
20240729,104400,223759420,9590,9590,9590,9590,2
|
|
20240729,104300,223740240,9620,9620,9620,9620,0
|
|
20240729,104200,223740240,9620,9620,9620,9620,0
|
|
20240729,104100,223740240,9620,9620,9620,9620,1
|
|
20240729,104000,223730620,9580,9580,9590,9580,122
|
|
20240729,103900,222561850,9580,9580,9580,9580,0
|
|
20240729,103800,222561850,9580,9580,9580,9580,0
|
|
20240729,103700,222561850,9580,9580,9580,9580,0
|
|
20240729,103600,222561850,9580,9620,9620,9580,3012
|
|
20240729,103500,193677680,9620,9620,9620,9620,10
|
|
20240729,103400,193581480,9610,9610,9610,9610,0
|
|
20240729,103300,193581480,9610,9610,9610,9610,1
|
|
20240729,103200,193571870,9600,9600,9600,9600,0
|
|
20240729,103100,193571870,9600,9600,9600,9600,0
|
|
20240729,103000,193571870,9600,9600,9600,9600,0
|
|
20240729,102900,193571870,9600,9600,9600,9600,0
|
|
20240729,102800,193571870,9600,9600,9600,9600,18
|
|
20240729,102700,193399070,9600,9600,9600,9600,2
|
|
20240729,102600,193379870,9630,9630,9630,9630,0
|
|
20240729,102500,193379870,9630,9620,9630,9620,3
|
|
20240729,102400,193350990,9630,9630,9630,9630,0
|
|
20240729,102300,193350990,9630,9630,9630,9630,0
|
|
20240729,102200,193350990,9630,9630,9630,9630,35
|
|
20240729,102100,193013940,9630,9630,9630,9630,12
|
|
20240729,102000,192898380,9630,9580,9630,9580,32
|
|
20240729,101900,192591770,9580,9580,9580,9580,0
|
|
20240729,101800,192591770,9580,9580,9580,9580,0
|
|
20240729,101700,192591770,9580,9580,9580,9580,0
|
|
20240729,101600,192591770,9580,9580,9580,9580,100
|
|
20240729,101500,191633770,9590,9600,9600,9590,1427
|
|
20240729,101400,177948800,9590,9600,9600,9590,2098
|
|
20240729,101300,157812400,9610,9610,9610,9610,42
|
|
20240729,101200,157408780,9610,9630,9630,9610,11
|
|
20240729,101100,157303030,9640,9640,9640,9640,1
|
|
20240729,101000,157293390,9640,9640,9640,9640,2
|
|
20240729,100900,157274110,9640,9620,9640,9620,1252
|
|
20240729,100800,145219010,9620,9620,9620,9620,0
|
|
20240729,100700,145219010,9620,9620,9620,9620,2
|
|
20240729,100600,145199770,9620,9620,9620,9600,326
|
|
20240729,100500,142068530,9620,9610,9620,9610,3
|
|
20240729,100400,142039690,9620,9620,9620,9620,6
|
|
20240729,100300,141981970,9620,9620,9620,9620,12
|
|
20240729,100200,141866530,9600,9600,9600,9600,0
|
|
20240729,100100,141866530,9600,9600,9600,9600,700
|
|
20240729,100000,135146530,9600,9600,9600,9600,0
|
|
20240729,095900,135146530,9600,9600,9600,9600,7
|
|
20240729,095800,135079330,9600,9600,9600,9600,164
|
|
20240729,095700,133504930,9600,9600,9600,9600,17
|
|
20240729,095600,133341730,9600,9610,9610,9600,365
|
|
20240729,095500,129837630,9620,9620,9620,9620,11
|
|
20240729,095400,129731810,9600,9600,9600,9600,1
|
|
20240729,095300,129722210,9600,9600,9600,9600,0
|
|
20240729,095200,129722210,9600,9600,9600,9600,0
|
|
20240729,095100,129722210,9600,9620,9620,9600,171
|
|
20240729,095000,128080570,9600,9600,9600,9600,0
|
|
20240729,094900,128080570,9600,9600,9600,9600,1
|
|
20240729,094800,128070970,9600,9600,9600,9600,375
|
|
20240729,094700,124470970,9590,9600,9600,9590,52
|
|
20240729,094600,123972270,9600,9600,9600,9600,0
|
|
20240729,094500,123972270,9600,9600,9600,9600,101
|
|
20240729,094400,123002670,9590,9590,9590,9590,0
|
|
20240729,094300,123002670,9590,9590,9590,9590,0
|
|
20240729,094200,123002670,9590,9600,9600,9590,45
|
|
20240729,094100,122570870,9620,9620,9620,9620,100
|
|
20240729,094000,121608870,9600,9600,9600,9600,37
|
|
20240729,093900,121253670,9590,9590,9590,9590,9
|
|
20240729,093800,121167360,9590,9590,9590,9590,40
|
|
20240729,093700,120783760,9600,9610,9610,9600,1795
|
|
20240729,093600,103551750,9630,9630,9630,9630,4
|
|
20240729,093500,103513230,9600,9600,9600,9600,0
|
|
20240729,093400,103513230,9600,9600,9600,9600,0
|
|
20240729,093300,103513230,9600,9600,9600,9600,249
|
|
20240729,093200,101122830,9610,9610,9610,9610,0
|
|
20240729,093100,101122830,9610,9610,9610,9610,129
|
|
20240729,093000,99883140,9640,9640,9640,9640,12
|
|
20240729,092900,99767460,9600,9600,9600,9600,10
|
|
20240729,092800,99671460,9640,9640,9640,9640,0
|
|
20240729,092700,99671460,9640,9640,9640,9640,0
|
|
20240729,092600,99671460,9640,9640,9640,9640,2
|
|
20240729,092500,99652180,9640,9620,9640,9620,552
|
|
20240729,092400,94339580,9620,9620,9620,9620,1000
|
|
20240729,092300,84719580,9620,9600,9620,9600,642
|
|
20240729,092200,78545100,9590,9590,9590,9590,0
|
|
20240729,092100,78545100,9590,9600,9600,9590,986
|
|
20240729,092000,69089290,9600,9600,9600,9600,348
|
|
20240729,091900,65748490,9600,9600,9600,9600,0
|
|
20240729,091800,65748490,9600,9600,9600,9600,50
|
|
20240729,091700,65268490,9600,9610,9610,9600,530
|
|
20240729,091600,60175440,9600,9600,9600,9600,0
|
|
20240729,091500,60175440,9600,9600,9600,9600,0
|
|
20240729,091400,60175440,9600,9590,9600,9590,1162
|
|
20240729,091300,49020340,9600,9600,9600,9600,875
|
|
20240729,091200,40620340,9580,9590,9600,9580,1046
|
|
20240729,091100,30595960,9600,9600,9600,9600,20
|
|
20240729,091000,30403960,9590,9600,9600,9590,254
|
|
20240729,090900,27967200,9600,9600,9600,9600,1361
|
|
20240729,090800,14901600,9610,9610,9610,9610,226
|
|
20240729,090700,12729740,9610,9610,9610,9610,704
|
|
20240729,090600,5964300,9610,9620,9620,9610,67
|
|
20240729,090500,5319860,9620,9620,9620,9620,0
|
|
20240729,090400,5319860,9620,9620,9620,9620,0
|
|
20240729,090300,5319860,9620,9620,9620,9620,100
|
|
20240729,090200,4357860,9620,9620,9620,9620,75
|
|
20240729,090100,3636360,9620,9620,9620,9620,1
|
|
20240729,090000,3626740,9620,9620,9620,9620,377
|