645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194200,65123085,3245,3245,3245,3245,12
|
|
20240729,194100,65123085,3245,3245,3245,3245,0
|
|
20240729,194000,65123085,3245,3245,3245,3245,0
|
|
20240729,193900,65123085,3245,3245,3245,3245,0
|
|
20240729,193800,65123085,3245,3245,3245,3245,0
|
|
20240729,193700,65123085,3245,3245,3245,3245,0
|
|
20240729,193600,65123085,3245,3245,3245,3245,0
|
|
20240729,193500,65123085,3245,3245,3245,3245,0
|
|
20240729,193400,65123085,3245,3245,3245,3245,0
|
|
20240729,193300,65123085,3245,3245,3245,3245,0
|
|
20240729,193200,65123085,3245,3245,3245,3245,0
|
|
20240729,193100,65123085,3245,3245,3245,3245,0
|
|
20240729,193000,65123085,3245,3245,3245,3245,0
|
|
20240729,192900,65123085,3245,3245,3245,3245,0
|
|
20240729,192800,65123085,3245,3245,3245,3245,0
|
|
20240729,192700,65123085,3245,3245,3245,3245,0
|
|
20240729,192600,65123085,3245,3245,3245,3245,0
|
|
20240729,192500,65123085,3245,3245,3245,3245,0
|
|
20240729,192400,65123085,3245,3245,3245,3245,0
|
|
20240729,192300,65123085,3245,3245,3245,3245,0
|
|
20240729,192200,65123085,3245,3245,3245,3245,0
|
|
20240729,192100,65123085,3245,3245,3245,3245,0
|
|
20240729,192000,65123085,3245,3245,3245,3245,0
|
|
20240729,191900,65123085,3245,3245,3245,3245,0
|
|
20240729,191800,65123085,3245,3245,3245,3245,0
|
|
20240729,191700,65123085,3245,3245,3245,3245,0
|
|
20240729,191600,65123085,3245,3245,3245,3245,0
|
|
20240729,191500,65123085,3245,3245,3245,3245,0
|
|
20240729,191400,65123085,3245,3245,3245,3245,0
|
|
20240729,191300,65123085,3245,3245,3245,3245,0
|
|
20240729,191200,65123085,3245,3245,3245,3245,12
|
|
20240729,191100,65123085,3245,3245,3245,3245,0
|
|
20240729,191000,65123085,3245,3245,3245,3245,0
|
|
20240729,190900,65123085,3245,3245,3245,3245,0
|
|
20240729,190800,65123085,3245,3245,3245,3245,0
|
|
20240729,190700,65123085,3245,3245,3245,3245,0
|
|
20240729,190600,65123085,3245,3245,3245,3245,0
|
|
20240729,190500,65123085,3245,3245,3245,3245,0
|
|
20240729,190400,65123085,3245,3245,3245,3245,0
|
|
20240729,190300,65123085,3245,3245,3245,3245,0
|
|
20240729,190200,65123085,3245,3245,3245,3245,0
|
|
20240729,190100,65123085,3245,3245,3245,3245,0
|
|
20240729,190000,65123085,3245,3245,3245,3245,0
|
|
20240729,185900,65123085,3245,3245,3245,3245,0
|
|
20240729,185800,65123085,3245,3245,3245,3245,0
|
|
20240729,185700,65123085,3245,3245,3245,3245,0
|
|
20240729,185600,65123085,3245,3245,3245,3245,0
|
|
20240729,185500,65123085,3245,3245,3245,3245,0
|
|
20240729,185400,65123085,3245,3245,3245,3245,0
|
|
20240729,185300,65123085,3245,3245,3245,3245,0
|
|
20240729,185200,65123085,3245,3245,3245,3245,0
|
|
20240729,185100,65123085,3245,3245,3245,3245,0
|
|
20240729,185000,65123085,3245,3245,3245,3245,0
|
|
20240729,184900,65123085,3245,3245,3245,3245,0
|
|
20240729,184800,65123085,3245,3245,3245,3245,0
|
|
20240729,184700,65123085,3245,3245,3245,3245,0
|
|
20240729,184600,65123085,3245,3245,3245,3245,0
|
|
20240729,184500,65123085,3245,3245,3245,3245,0
|
|
20240729,184400,65123085,3245,3245,3245,3245,0
|
|
20240729,184300,65123085,3245,3245,3245,3245,0
|
|
20240729,184200,65123085,3245,3245,3245,3245,12
|
|
20240729,184100,65123085,3245,3245,3245,3245,0
|
|
20240729,184000,65123085,3245,3245,3245,3245,0
|
|
20240729,183900,65123085,3245,3245,3245,3245,0
|
|
20240729,183800,65123085,3245,3245,3245,3245,0
|
|
20240729,183700,65123085,3245,3245,3245,3245,0
|
|
20240729,183600,65123085,3245,3245,3245,3245,0
|
|
20240729,183500,65123085,3245,3245,3245,3245,0
|
|
20240729,183400,65123085,3245,3245,3245,3245,0
|
|
20240729,183300,65123085,3245,3245,3245,3245,0
|
|
20240729,183200,65123085,3245,3245,3245,3245,0
|
|
20240729,183100,65123085,3245,3245,3245,3245,0
|
|
20240729,183000,65123085,3245,3245,3245,3245,0
|
|
20240729,182900,65123085,3245,3245,3245,3245,0
|
|
20240729,182800,65123085,3245,3245,3245,3245,0
|
|
20240729,182700,65123085,3245,3245,3245,3245,0
|
|
20240729,182600,65123085,3245,3245,3245,3245,0
|
|
20240729,182500,65123085,3245,3245,3245,3245,0
|
|
20240729,182400,65123085,3245,3245,3245,3245,0
|
|
20240729,182300,65123085,3245,3245,3245,3245,0
|
|
20240729,182200,65123085,3245,3245,3245,3245,0
|
|
20240729,182100,65123085,3245,3245,3245,3245,0
|
|
20240729,182000,65123085,3245,3245,3245,3245,0
|
|
20240729,181900,65123085,3245,3245,3245,3245,0
|
|
20240729,181800,65123085,3245,3245,3245,3245,0
|
|
20240729,181700,65123085,3245,3245,3245,3245,0
|
|
20240729,181600,65123085,3245,3245,3245,3245,0
|
|
20240729,181500,65123085,3245,3245,3245,3245,0
|
|
20240729,181400,65123085,3245,3245,3245,3245,0
|
|
20240729,181300,65123085,3245,3245,3245,3245,0
|
|
20240729,181200,65123085,3245,3245,3245,3245,12
|
|
20240729,181100,65123085,3245,3245,3245,3245,0
|
|
20240729,181000,65123085,3245,3245,3245,3245,0
|
|
20240729,180900,65123085,3245,3245,3245,3245,0
|
|
20240729,180800,65123085,3245,3245,3245,3245,0
|
|
20240729,180700,65123085,3245,3245,3245,3245,0
|
|
20240729,180600,65123085,3245,3245,3245,3245,0
|
|
20240729,180500,65123085,3245,3245,3245,3245,0
|
|
20240729,180400,65123085,3245,3245,3245,3245,0
|
|
20240729,180300,65123085,3245,3245,3245,3245,0
|
|
20240729,180200,65123085,3245,3245,3245,3245,0
|
|
20240729,180100,65123085,3245,3245,3245,3245,0
|
|
20240729,180000,65123085,3245,3245,3245,3245,0
|
|
20240729,175900,65123085,3245,3245,3245,3245,0
|
|
20240729,175800,65123085,3245,3245,3245,3245,0
|
|
20240729,175700,65123085,3245,3245,3245,3245,0
|
|
20240729,175600,65123085,3245,3245,3245,3245,0
|
|
20240729,175500,65123085,3245,3245,3245,3245,0
|
|
20240729,175400,65123085,3245,3245,3245,3245,0
|
|
20240729,175300,65123085,3245,3245,3245,3245,0
|
|
20240729,175200,65123085,3245,3245,3245,3245,0
|
|
20240729,175100,65123085,3245,3245,3245,3245,0
|
|
20240729,175000,65123085,3245,3245,3245,3245,0
|
|
20240729,174900,65123085,3245,3245,3245,3245,0
|
|
20240729,174800,65123085,3245,3245,3245,3245,0
|
|
20240729,174700,65123085,3245,3245,3245,3245,0
|
|
20240729,174600,65123085,3245,3245,3245,3245,0
|
|
20240729,174500,65123085,3245,3245,3245,3245,0
|
|
20240729,174400,65123085,3245,3245,3245,3245,0
|
|
20240729,174300,65123085,3245,3245,3245,3245,0
|
|
20240729,174200,65123085,3245,3245,3245,3245,12
|
|
20240729,174100,65123085,3245,3245,3245,3245,0
|
|
20240729,174000,65123085,3245,3245,3245,3245,0
|
|
20240729,173900,65123085,3245,3245,3245,3245,0
|
|
20240729,173800,65123085,3245,3245,3245,3245,0
|
|
20240729,173700,65123085,3245,3245,3245,3245,0
|
|
20240729,173600,65123085,3245,3245,3245,3245,0
|
|
20240729,173500,65123085,3245,3245,3245,3245,0
|
|
20240729,173400,65123085,3245,3245,3245,3245,0
|
|
20240729,173300,65123085,3245,3245,3245,3245,0
|
|
20240729,173200,65123085,3245,3245,3245,3245,0
|
|
20240729,173100,65123085,3245,3245,3245,3245,0
|
|
20240729,173000,65123085,3245,3245,3245,3245,0
|
|
20240729,172900,65123085,3245,3245,3245,3245,0
|
|
20240729,172800,65123085,3245,3245,3245,3245,0
|
|
20240729,172700,65123085,3245,3245,3245,3245,0
|
|
20240729,172600,65123085,3245,3245,3245,3245,0
|
|
20240729,172500,65123085,3245,3245,3245,3245,0
|
|
20240729,172400,65123085,3245,3245,3245,3245,0
|
|
20240729,172300,65123085,3245,3245,3245,3245,0
|
|
20240729,172200,65123085,3245,3245,3245,3245,0
|
|
20240729,172100,65123085,3245,3245,3245,3245,0
|
|
20240729,172000,65123085,3245,3245,3245,3245,0
|
|
20240729,171900,65123085,3245,3245,3245,3245,0
|
|
20240729,171800,65123085,3245,3245,3245,3245,0
|
|
20240729,171700,65123085,3245,3245,3245,3245,0
|
|
20240729,171600,65123085,3245,3245,3245,3245,0
|
|
20240729,171500,65123085,3245,3245,3245,3245,0
|
|
20240729,171400,65123085,3245,3245,3245,3245,0
|
|
20240729,171300,65123085,3245,3245,3245,3245,0
|
|
20240729,171200,65123085,3245,3245,3245,3245,12
|
|
20240729,171100,65123085,3245,3245,3245,3245,0
|
|
20240729,171000,65123085,3245,3245,3245,3245,0
|
|
20240729,170900,65123085,3245,3245,3245,3245,0
|
|
20240729,170800,65123085,3245,3245,3245,3245,0
|
|
20240729,170700,65123085,3245,3245,3245,3245,0
|
|
20240729,170600,65123085,3245,3245,3245,3245,0
|
|
20240729,170500,65123085,3245,3245,3245,3245,0
|
|
20240729,170400,65123085,3245,3245,3245,3245,0
|
|
20240729,170300,65123085,3245,3245,3245,3245,0
|
|
20240729,170200,65123085,3245,3245,3245,3245,0
|
|
20240729,170100,65123085,3245,3245,3245,3245,0
|
|
20240729,170000,65123085,3245,3245,3245,3245,0
|
|
20240729,165900,65123085,3245,3245,3245,3245,0
|
|
20240729,165800,65123085,3245,3245,3245,3245,0
|
|
20240729,165700,65123085,3245,3245,3245,3245,0
|
|
20240729,165600,65123085,3245,3245,3245,3245,0
|
|
20240729,165500,65123085,3245,3245,3245,3245,0
|
|
20240729,165400,65123085,3245,3245,3245,3245,0
|
|
20240729,165300,65123085,3245,3245,3245,3245,0
|
|
20240729,165200,65123085,3245,3245,3245,3245,0
|
|
20240729,165100,65123085,3245,3245,3245,3245,0
|
|
20240729,165000,65123085,3245,3245,3245,3245,0
|
|
20240729,164900,65123085,3245,3245,3245,3245,0
|
|
20240729,164800,65123085,3245,3245,3245,3245,0
|
|
20240729,164700,65123085,3245,3245,3245,3245,0
|
|
20240729,164600,65123085,3245,3245,3245,3245,0
|
|
20240729,164500,65123085,3245,3245,3245,3245,0
|
|
20240729,164400,65123085,3245,3245,3245,3245,0
|
|
20240729,164300,65123085,3245,3245,3245,3245,0
|
|
20240729,164200,65123085,3245,3245,3245,3245,12
|
|
20240729,164100,65123085,3245,3245,3245,3245,0
|
|
20240729,164000,65123085,3245,3245,3245,3245,0
|
|
20240729,163900,65123085,3245,3245,3245,3245,0
|
|
20240729,163800,65123085,3245,3245,3245,3245,0
|
|
20240729,163700,65123085,3245,3245,3245,3245,0
|
|
20240729,163600,65123085,3245,3245,3245,3245,0
|
|
20240729,163500,65123085,3245,3245,3245,3245,0
|
|
20240729,163400,65123085,3245,3245,3245,3245,0
|
|
20240729,163300,65123085,3245,3245,3245,3245,0
|
|
20240729,163200,65123085,3245,3245,3245,3245,0
|
|
20240729,163100,65123085,3245,3245,3245,3245,0
|
|
20240729,163000,65123085,3245,3245,3245,3245,0
|
|
20240729,162900,65123085,3245,3245,3245,3245,0
|
|
20240729,162800,65123085,3245,3245,3245,3245,0
|
|
20240729,162700,65123085,3245,3245,3245,3245,0
|
|
20240729,162600,65123085,3245,3245,3245,3245,0
|
|
20240729,162500,65123085,3245,3245,3245,3245,0
|
|
20240729,162400,65123085,3245,3245,3245,3245,0
|
|
20240729,162300,65123085,3245,3245,3245,3245,0
|
|
20240729,162200,65123085,3245,3245,3245,3245,0
|
|
20240729,162100,65123085,3245,3245,3245,3245,0
|
|
20240729,162000,65123085,3245,3245,3245,3245,0
|
|
20240729,161900,65123085,3245,3245,3245,3245,0
|
|
20240729,161800,65123085,3245,3245,3245,3245,0
|
|
20240729,161700,65123085,3245,3245,3245,3245,0
|
|
20240729,161600,65123085,3245,3245,3245,3245,0
|
|
20240729,161500,65123085,3245,3245,3245,3245,0
|
|
20240729,161400,65123085,3245,3245,3245,3245,0
|
|
20240729,161300,65123085,3245,3245,3245,3245,0
|
|
20240729,161200,65123085,3245,3245,3245,3245,12
|
|
20240729,161100,65123085,3245,3245,3245,3245,0
|
|
20240729,161000,65123085,3245,3245,3245,3245,0
|
|
20240729,160900,65123085,3245,3245,3245,3245,0
|
|
20240729,160800,65123085,3245,3245,3245,3245,0
|
|
20240729,160700,65123085,3245,3245,3245,3245,0
|
|
20240729,160600,65123085,3245,3245,3245,3245,0
|
|
20240729,160500,65123085,3245,3245,3245,3245,0
|
|
20240729,160400,65123085,3245,3245,3245,3245,0
|
|
20240729,160300,65123085,3245,3245,3245,3245,0
|
|
20240729,160200,65123085,3245,3245,3245,3245,0
|
|
20240729,160100,65123085,3245,3245,3245,3245,0
|
|
20240729,160000,65123085,3245,3245,3245,3245,0
|
|
20240729,155900,65123085,3245,3245,3245,3245,0
|
|
20240729,155800,65123085,3245,3245,3245,3245,0
|
|
20240729,155700,65123085,3245,3245,3245,3245,0
|
|
20240729,155600,65123085,3245,3245,3245,3245,0
|
|
20240729,155500,65123085,3245,3245,3245,3245,0
|
|
20240729,155400,65123085,3245,3245,3245,3245,0
|
|
20240729,155300,65123085,3245,3245,3245,3245,0
|
|
20240729,155200,65123085,3245,3245,3245,3245,0
|
|
20240729,155100,65123085,3245,3245,3245,3245,0
|
|
20240729,155000,65123085,3245,3245,3245,3245,0
|
|
20240729,154900,65123085,3245,3245,3245,3245,0
|
|
20240729,154800,65123085,3245,3245,3245,3245,0
|
|
20240729,154700,65123085,3245,3245,3245,3245,0
|
|
20240729,154600,65123085,3245,3245,3245,3245,0
|
|
20240729,154500,65123085,3245,3245,3245,3245,0
|
|
20240729,154400,65123085,3245,3245,3245,3245,0
|
|
20240729,154300,65123085,3245,3245,3245,3245,0
|
|
20240729,154200,65123085,3245,3245,3245,3245,12
|
|
20240729,154100,65123085,3245,3245,3245,3245,0
|
|
20240729,154000,65123085,3245,3245,3245,3245,0
|
|
20240729,153900,65123085,3245,3245,3245,3245,0
|
|
20240729,153800,65123085,3245,3245,3245,3245,0
|
|
20240729,153700,65123085,3245,3245,3245,3245,0
|
|
20240729,153600,65123085,3245,3245,3245,3245,0
|
|
20240729,153500,65123085,3245,3245,3245,3245,0
|
|
20240729,153400,65123085,3245,3245,3245,3245,0
|
|
20240729,153300,65123085,3245,3245,3245,3245,0
|
|
20240729,153200,65123085,3245,3245,3245,3245,0
|
|
20240729,153100,65123085,3245,3245,3245,3245,0
|
|
20240729,153000,65123085,3245,3245,3245,3245,12
|
|
20240729,152900,65084145,3245,3245,3245,3245,0
|
|
20240729,152800,65084145,3245,3245,3245,3245,0
|
|
20240729,152700,65084145,3245,3245,3245,3245,0
|
|
20240729,152600,65084145,3245,3245,3245,3245,0
|
|
20240729,152500,65084145,3245,3245,3245,3245,0
|
|
20240729,152400,65084145,3245,3245,3245,3245,0
|
|
20240729,152300,65084145,3245,3245,3245,3245,0
|
|
20240729,152200,65084145,3245,3245,3245,3245,0
|
|
20240729,152100,65084145,3245,3245,3245,3245,0
|
|
20240729,152000,65084145,3245,3245,3245,3245,0
|
|
20240729,151900,65084145,3245,3245,3245,3245,10
|
|
20240729,151800,65051695,3245,3240,3245,3240,50
|
|
20240729,151700,64889690,3240,3240,3240,3240,0
|
|
20240729,151600,64889690,3240,3240,3240,3240,0
|
|
20240729,151500,64889690,3240,3240,3240,3240,4
|
|
20240729,151400,64876730,3230,3230,3230,3230,0
|
|
20240729,151300,64876730,3230,3230,3230,3230,0
|
|
20240729,151200,64876730,3230,3230,3230,3230,0
|
|
20240729,151100,64876730,3230,3230,3230,3230,201
|
|
20240729,151000,64227500,3240,3240,3240,3240,26
|
|
20240729,150900,64143260,3240,3240,3240,3240,0
|
|
20240729,150800,64143260,3240,3240,3240,3240,0
|
|
20240729,150700,64143260,3240,3240,3240,3240,0
|
|
20240729,150600,64143260,3240,3240,3240,3240,0
|
|
20240729,150500,64143260,3240,3240,3240,3240,0
|
|
20240729,150400,64143260,3240,3240,3240,3240,0
|
|
20240729,150300,64143260,3240,3240,3240,3240,0
|
|
20240729,150200,64143260,3240,3240,3240,3240,0
|
|
20240729,150100,64143260,3240,3240,3240,3240,30
|
|
20240729,150000,64046060,3245,3245,3245,3245,0
|
|
20240729,145900,64046060,3245,3245,3245,3245,0
|
|
20240729,145800,64046060,3245,3245,3245,3245,0
|
|
20240729,145700,64046060,3245,3245,3245,3245,0
|
|
20240729,145600,64046060,3245,3245,3245,3245,2
|
|
20240729,145500,64039570,3240,3240,3240,3240,0
|
|
20240729,145400,64039570,3240,3240,3240,3240,0
|
|
20240729,145300,64039570,3240,3240,3240,3240,1
|
|
20240729,145200,64036330,3245,3245,3245,3245,0
|
|
20240729,145100,64036330,3245,3245,3245,3245,3
|
|
20240729,145000,64026595,3245,3245,3245,3245,6
|
|
20240729,144900,64007125,3245,3245,3245,3245,0
|
|
20240729,144800,64007125,3245,3245,3245,3245,0
|
|
20240729,144700,64007125,3245,3245,3245,3245,0
|
|
20240729,144600,64007125,3245,3245,3245,3245,0
|
|
20240729,144500,64007125,3245,3245,3245,3245,0
|
|
20240729,144400,64007125,3245,3245,3245,3245,0
|
|
20240729,144300,64007125,3245,3245,3245,3245,0
|
|
20240729,144200,64007125,3245,3245,3245,3245,0
|
|
20240729,144100,64007125,3245,3245,3245,3245,0
|
|
20240729,144000,64007125,3245,3245,3245,3245,0
|
|
20240729,143900,64007125,3245,3245,3245,3245,39
|
|
20240729,143800,63880570,3245,3245,3245,3245,0
|
|
20240729,143700,63880570,3245,3245,3245,3245,0
|
|
20240729,143600,63880570,3245,3245,3245,3245,3
|
|
20240729,143500,63870835,3245,3245,3245,3245,0
|
|
20240729,143400,63870835,3245,3245,3245,3245,0
|
|
20240729,143300,63870835,3245,3245,3245,3245,0
|
|
20240729,143200,63870835,3245,3245,3245,3245,0
|
|
20240729,143100,63870835,3245,3245,3245,3245,9
|
|
20240729,143000,63841630,3245,3245,3245,3245,50
|
|
20240729,142900,63679380,3245,3245,3245,3245,50
|
|
20240729,142800,63517130,3245,3245,3245,3245,50
|
|
20240729,142700,63354880,3245,3245,3245,3245,0
|
|
20240729,142600,63354880,3245,3245,3245,3245,50
|
|
20240729,142500,63192630,3245,3245,3245,3245,50
|
|
20240729,142400,63030380,3245,3245,3245,3245,50
|
|
20240729,142300,62868130,3245,3245,3245,3245,50
|
|
20240729,142200,62705880,3245,3245,3245,3245,50
|
|
20240729,142100,62543630,3245,3245,3245,3245,50
|
|
20240729,142000,62381380,3245,3245,3245,3245,50
|
|
20240729,141900,62219130,3245,3245,3245,3245,50
|
|
20240729,141800,62056880,3245,3245,3245,3245,50
|
|
20240729,141700,61894630,3245,3245,3245,3245,50
|
|
20240729,141600,61732380,3245,3245,3245,3245,53
|
|
20240729,141500,61560395,3245,3245,3245,3245,53
|
|
20240729,141400,61388410,3245,3245,3245,3245,50
|
|
20240729,141300,61226160,3245,3245,3245,3245,50
|
|
20240729,141200,61063910,3245,3245,3245,3245,50
|
|
20240729,141100,60901660,3245,3245,3245,3245,50
|
|
20240729,141000,60739410,3245,3245,3245,3245,50
|
|
20240729,140900,60577160,3245,3245,3245,3245,50
|
|
20240729,140800,60414910,3245,3245,3245,3245,53
|
|
20240729,140700,60242925,3245,3245,3245,3245,282
|
|
20240729,140600,59327835,3245,3245,3245,3245,0
|
|
20240729,140500,59327835,3245,3245,3245,3245,0
|
|
20240729,140400,59327835,3245,3245,3245,3245,0
|
|
20240729,140300,59327835,3245,3245,3245,3245,62
|
|
20240729,140200,59126645,3245,3245,3245,3245,0
|
|
20240729,140100,59126645,3245,3245,3245,3245,41
|
|
20240729,140000,58993600,3245,3245,3245,3245,52
|
|
20240729,135900,58824860,3245,3245,3245,3245,50
|
|
20240729,135800,58662610,3245,3245,3245,3245,50
|
|
20240729,135700,58500360,3245,3245,3245,3245,50
|
|
20240729,135600,58338110,3245,3245,3245,3245,50
|
|
20240729,135500,58175860,3245,3245,3245,3245,50
|
|
20240729,135400,58013610,3245,3245,3245,3245,50
|
|
20240729,135300,57851360,3245,3245,3245,3245,50
|
|
20240729,135200,57689110,3245,3245,3245,3245,50
|
|
20240729,135100,57526860,3245,3245,3245,3245,53
|
|
20240729,135000,57354875,3245,3245,3245,3245,50
|
|
20240729,134900,57192625,3245,3245,3245,3245,50
|
|
20240729,134800,57030375,3245,3245,3245,3245,50
|
|
20240729,134700,56868125,3245,3245,3245,3245,50
|
|
20240729,134600,56705875,3245,3245,3245,3245,53
|
|
20240729,134500,56533890,3245,3245,3245,3245,50
|
|
20240729,134400,56371640,3245,3245,3245,3245,50
|
|
20240729,134300,56209390,3245,3245,3245,3245,50
|
|
20240729,134200,56047140,3245,3245,3245,3245,50
|
|
20240729,134100,55884890,3245,3245,3245,3245,172
|
|
20240729,134000,55326750,3245,3245,3245,3245,50
|
|
20240729,133900,55164500,3245,3245,3245,3245,50
|
|
20240729,133800,55002250,3245,3245,3245,3245,50
|
|
20240729,133700,54840000,3245,3245,3245,3245,58
|
|
20240729,133600,54651790,3245,3245,3245,3245,53
|
|
20240729,133500,54479805,3245,3245,3245,3245,50
|
|
20240729,133400,54317555,3245,3240,3245,3240,45
|
|
20240729,133300,54171740,3240,3240,3240,3240,51
|
|
20240729,133200,54006500,3240,3240,3240,3240,50
|
|
20240729,133100,53844500,3240,3240,3240,3240,50
|
|
20240729,133000,53682500,3240,3240,3240,3240,60
|
|
20240729,132900,53488100,3240,3240,3240,3240,53
|
|
20240729,132800,53316380,3240,3240,3240,3240,50
|
|
20240729,132700,53154380,3240,3240,3240,3240,54
|
|
20240729,132600,52979420,3240,3240,3240,3240,50
|
|
20240729,132500,52817420,3240,3240,3240,3240,50
|
|
20240729,132400,52655420,3240,3240,3240,3240,50
|
|
20240729,132300,52493420,3240,3240,3240,3240,100
|
|
20240729,132200,52169420,3240,3240,3240,3240,100
|
|
20240729,132100,51845420,3240,3240,3240,3240,203
|
|
20240729,132000,51187700,3235,3235,3235,3235,0
|
|
20240729,131900,51187700,3235,3235,3235,3235,0
|
|
20240729,131800,51187700,3235,3235,3235,3235,0
|
|
20240729,131700,51187700,3235,3235,3235,3235,0
|
|
20240729,131600,51187700,3235,3235,3235,3235,65
|
|
20240729,131500,50977425,3235,3235,3235,3235,50
|
|
20240729,131400,50815675,3235,3235,3235,3235,50
|
|
20240729,131300,50653925,3235,3235,3235,3235,53
|
|
20240729,131200,50482470,3235,3235,3235,3235,50
|
|
20240729,131100,50320720,3235,3235,3235,3235,50
|
|
20240729,131000,50158970,3235,3235,3235,3235,100
|
|
20240729,130900,49835470,3235,3235,3235,3235,100
|
|
20240729,130800,49511970,3235,3235,3235,3235,109
|
|
20240729,130700,49159355,3230,3230,3230,3230,0
|
|
20240729,130600,49159355,3230,3230,3230,3230,6
|
|
20240729,130500,49139975,3230,3230,3230,3230,60
|
|
20240729,130400,48946175,3230,3230,3230,3230,0
|
|
20240729,130300,48946175,3230,3230,3230,3230,42
|
|
20240729,130200,48810515,3230,3230,3230,3230,50
|
|
20240729,130100,48649015,3230,3230,3230,3230,50
|
|
20240729,130000,48487515,3230,3230,3230,3230,50
|
|
20240729,125900,48326015,3230,3230,3230,3230,50
|
|
20240729,125800,48164515,3230,3230,3230,3230,50
|
|
20240729,125700,48003015,3230,3230,3230,3230,50
|
|
20240729,125600,47841515,3230,3230,3230,3230,52
|
|
20240729,125500,47673555,3230,3230,3230,3230,50
|
|
20240729,125400,47512055,3230,3230,3230,3230,50
|
|
20240729,125300,47350555,3230,3230,3230,3230,53
|
|
20240729,125200,47179365,3230,3230,3230,3230,53
|
|
20240729,125100,47008175,3235,3235,3235,3235,55
|
|
20240729,125000,46830250,3235,3235,3235,3235,50
|
|
20240729,124900,46668500,3235,3235,3235,3235,109
|
|
20240729,124800,46315885,3235,3235,3235,3235,50
|
|
20240729,124700,46154135,3235,3235,3235,3235,50
|
|
20240729,124600,45992385,3235,3235,3235,3235,50
|
|
20240729,124500,45830635,3235,3235,3235,3235,50
|
|
20240729,124400,45668885,3235,3235,3235,3235,56
|
|
20240729,124300,45487725,3235,3235,3235,3235,50
|
|
20240729,124200,45325975,3235,3235,3235,3235,50
|
|
20240729,124100,45164225,3235,3235,3235,3235,50
|
|
20240729,124000,45002475,3235,3235,3235,3235,50
|
|
20240729,123900,44840725,3235,3235,3235,3235,98
|
|
20240729,123800,44523695,3235,3235,3235,3235,100
|
|
20240729,123700,44200195,3235,3235,3235,3235,50
|
|
20240729,123600,44038445,3235,3230,3235,3230,6
|
|
20240729,123500,44019060,3230,3225,3230,3225,295
|
|
20240729,123400,43066535,3225,3225,3225,3225,50
|
|
20240729,123300,42905285,3225,3225,3225,3225,100
|
|
20240729,123200,42582785,3225,3225,3225,3225,50
|
|
20240729,123100,42421535,3225,3225,3225,3225,53
|
|
20240729,123000,42250610,3220,3220,3220,3220,3
|
|
20240729,122900,42240950,3225,3225,3225,3225,50
|
|
20240729,122800,42079700,3225,3225,3225,3225,50
|
|
20240729,122700,41918450,3225,3225,3225,3225,50
|
|
20240729,122600,41757200,3225,3225,3225,3225,50
|
|
20240729,122500,41595950,3225,3225,3225,3225,50
|
|
20240729,122400,41434700,3225,3225,3225,3225,50
|
|
20240729,122300,41273450,3225,3225,3225,3225,50
|
|
20240729,122200,41112200,3225,3225,3225,3225,50
|
|
20240729,122100,40950950,3225,3225,3225,3225,50
|
|
20240729,122000,40789700,3225,3225,3225,3225,50
|
|
20240729,121900,40628450,3225,3225,3225,3225,50
|
|
20240729,121800,40467200,3225,3225,3225,3225,100
|
|
20240729,121700,40144700,3225,3225,3225,3225,100
|
|
20240729,121600,39822200,3225,3225,3225,3225,172
|
|
20240729,121500,39267500,3220,3220,3220,3220,0
|
|
20240729,121400,39267500,3220,3220,3220,3220,0
|
|
20240729,121300,39267500,3220,3220,3220,3220,0
|
|
20240729,121200,39267500,3220,3220,3220,3220,31
|
|
20240729,121100,39167680,3220,3220,3220,3220,103
|
|
20240729,121000,38836020,3220,3220,3220,3220,108
|
|
20240729,120900,38488260,3215,3215,3215,3215,0
|
|
20240729,120800,38488260,3215,3215,3215,3215,7
|
|
20240729,120700,38465755,3215,3215,3215,3215,0
|
|
20240729,120600,38465755,3215,3215,3215,3215,72
|
|
20240729,120500,38234275,3215,3215,3215,3215,50
|
|
20240729,120400,38073525,3215,3215,3215,3215,50
|
|
20240729,120300,37912775,3215,3215,3215,3215,50
|
|
20240729,120200,37752025,3215,3215,3215,3215,50
|
|
20240729,120100,37591275,3215,3215,3215,3215,50
|
|
20240729,120000,37430525,3215,3215,3215,3215,50
|
|
20240729,115900,37269775,3215,3215,3215,3215,100
|
|
20240729,115800,36948275,3215,3215,3215,3215,101
|
|
20240729,115700,36623560,3215,3215,3215,3215,651
|
|
20240729,115600,34530595,3215,3215,3215,3215,2
|
|
20240729,115500,34524165,3200,3200,3200,3200,0
|
|
20240729,115400,34524165,3200,3200,3200,3200,0
|
|
20240729,115300,34524165,3200,3200,3200,3200,0
|
|
20240729,115200,34524165,3200,3200,3200,3200,0
|
|
20240729,115100,34524165,3200,3200,3200,3200,0
|
|
20240729,115000,34524165,3200,3200,3200,3200,0
|
|
20240729,114900,34524165,3200,3200,3200,3200,0
|
|
20240729,114800,34524165,3200,3200,3200,3200,0
|
|
20240729,114700,34524165,3200,3200,3200,3200,0
|
|
20240729,114600,34524165,3200,3200,3200,3200,0
|
|
20240729,114500,34524165,3200,3200,3200,3200,0
|
|
20240729,114400,34524165,3200,3200,3200,3200,0
|
|
20240729,114300,34524165,3200,3200,3200,3200,0
|
|
20240729,114200,34524165,3200,3215,3215,3200,58
|
|
20240729,114100,34337815,3215,3215,3215,3215,50
|
|
20240729,114000,34177065,3215,3215,3215,3215,50
|
|
20240729,113900,34016315,3215,3215,3215,3215,50
|
|
20240729,113800,33855565,3215,3215,3215,3215,50
|
|
20240729,113700,33694815,3215,3215,3215,3215,50
|
|
20240729,113600,33534065,3215,3215,3215,3215,61
|
|
20240729,113500,33337950,3215,3215,3215,3215,51
|
|
20240729,113400,33173985,3215,3215,3215,3215,59
|
|
20240729,113300,32984300,3210,3210,3210,3210,42
|
|
20240729,113200,32849480,3210,3210,3210,3210,50
|
|
20240729,113100,32688980,3210,3210,3210,3210,50
|
|
20240729,113000,32528480,3210,3210,3210,3210,50
|
|
20240729,112900,32367980,3210,3210,3210,3210,50
|
|
20240729,112800,32207480,3210,3210,3210,3210,50
|
|
20240729,112700,32046980,3210,3210,3210,3210,50
|
|
20240729,112600,31886480,3210,3210,3210,3210,50
|
|
20240729,112500,31725980,3210,3210,3210,3210,50
|
|
20240729,112400,31565480,3210,3210,3210,3210,50
|
|
20240729,112300,31404980,3210,3210,3210,3210,50
|
|
20240729,112200,31244480,3210,3210,3210,3210,55
|
|
20240729,112100,31067930,3210,3210,3210,3210,50
|
|
20240729,112000,30907430,3210,3210,3210,3210,50
|
|
20240729,111900,30746930,3210,3210,3210,3210,50
|
|
20240729,111800,30586430,3210,3210,3210,3210,50
|
|
20240729,111700,30425930,3210,3210,3210,3210,50
|
|
20240729,111600,30265430,3210,3210,3210,3210,50
|
|
20240729,111500,30104930,3210,3210,3210,3210,50
|
|
20240729,111400,29944430,3210,3210,3210,3210,50
|
|
20240729,111300,29783930,3210,3210,3210,3210,50
|
|
20240729,111200,29623430,3210,3210,3210,3210,50
|
|
20240729,111100,29462930,3210,3200,3210,3200,218
|
|
20240729,111000,28765210,3200,3210,3210,3200,274
|
|
20240729,110900,27887910,3210,3210,3210,3210,50
|
|
20240729,110800,27727410,3210,3205,3210,3205,364
|
|
20240729,110700,26560530,3195,3210,3210,3195,194
|
|
20240729,110600,25938450,3215,3210,3215,3210,226
|
|
20240729,110500,25212245,3210,3210,3210,3210,50
|
|
20240729,110400,25051745,3210,3210,3210,3210,56
|
|
20240729,110300,24871985,3210,3210,3210,3210,11
|
|
20240729,110200,24836675,3205,3205,3205,3205,56
|
|
20240729,110100,24657195,3205,3205,3205,3205,53
|
|
20240729,110000,24487330,3205,3205,3205,3205,50
|
|
20240729,105900,24327080,3205,3210,3210,3205,55
|
|
20240729,105800,24150555,3210,3210,3210,3210,50
|
|
20240729,105700,23990055,3210,3210,3210,3210,50
|
|
20240729,105600,23829555,3210,3210,3210,3210,50
|
|
20240729,105500,23669055,3210,3210,3210,3210,50
|
|
20240729,105400,23508555,3210,3210,3210,3210,50
|
|
20240729,105300,23348055,3210,3210,3210,3210,50
|
|
20240729,105200,23187555,3210,3210,3210,3210,50
|
|
20240729,105100,23027055,3210,3210,3210,3210,50
|
|
20240729,105000,22866555,3210,3210,3210,3210,50
|
|
20240729,104900,22706055,3210,3210,3210,3210,100
|
|
20240729,104800,22385055,3210,3210,3210,3210,235
|
|
20240729,104700,21630705,3210,3210,3210,3210,93
|
|
20240729,104600,21332175,3210,3210,3210,3210,12
|
|
20240729,104500,21293655,3205,3205,3205,3205,0
|
|
20240729,104400,21293655,3205,3205,3205,3205,0
|
|
20240729,104300,21293655,3205,3205,3205,3205,15
|
|
20240729,104200,21245580,3205,3205,3205,3205,50
|
|
20240729,104100,21085330,3205,3205,3205,3205,50
|
|
20240729,104000,20925080,3205,3205,3205,3205,50
|
|
20240729,103900,20764830,3205,3205,3205,3205,50
|
|
20240729,103800,20604580,3205,3205,3205,3205,50
|
|
20240729,103700,20444330,3205,3205,3205,3205,50
|
|
20240729,103600,20284080,3205,3205,3205,3205,50
|
|
20240729,103500,20123830,3205,3205,3205,3205,50
|
|
20240729,103400,19963580,3205,3205,3205,3205,50
|
|
20240729,103300,19803330,3205,3205,3205,3205,50
|
|
20240729,103200,19643080,3205,3205,3205,3205,50
|
|
20240729,103100,19482830,3205,3205,3205,3205,50
|
|
20240729,103000,19322580,3205,3205,3205,3205,50
|
|
20240729,102900,19162330,3205,3205,3205,3205,50
|
|
20240729,102800,19002080,3205,3205,3205,3205,50
|
|
20240729,102700,18841830,3205,3210,3210,3205,147
|
|
20240729,102600,18370445,3210,3210,3210,3210,4
|
|
20240729,102500,18357605,3205,3205,3205,3205,3
|
|
20240729,102400,18347990,3205,3205,3205,3205,50
|
|
20240729,102300,18187740,3205,3205,3205,3205,50
|
|
20240729,102200,18027490,3205,3205,3205,3205,50
|
|
20240729,102100,17867240,3205,3205,3205,3205,147
|
|
20240729,102000,17396105,3205,3205,3205,3205,0
|
|
20240729,101900,17396105,3205,3205,3205,3205,114
|
|
20240729,101800,17030735,3205,3205,3205,3205,0
|
|
20240729,101700,17030735,3205,3205,3205,3205,0
|
|
20240729,101600,17030735,3205,3205,3205,3205,39
|
|
20240729,101500,16905740,3205,3205,3205,3205,50
|
|
20240729,101400,16745490,3205,3205,3205,3205,100
|
|
20240729,101300,16424990,3205,3205,3205,3205,100
|
|
20240729,101200,16104490,3205,3205,3205,3205,120
|
|
20240729,101100,15719890,3205,3205,3205,3205,3
|
|
20240729,101000,15710275,3200,3200,3200,3200,0
|
|
20240729,100900,15710275,3200,3200,3200,3200,0
|
|
20240729,100800,15710275,3200,3200,3200,3200,30
|
|
20240729,100700,15614275,3200,3200,3200,3195,52
|
|
20240729,100600,15447880,3200,3200,3200,3200,50
|
|
20240729,100500,15287880,3200,3200,3200,3200,50
|
|
20240729,100400,15127880,3200,3200,3200,3200,51
|
|
20240729,100300,14964680,3200,3200,3200,3200,108
|
|
20240729,100200,14619080,3200,3200,3200,3200,0
|
|
20240729,100100,14619080,3200,3200,3200,3200,43
|
|
20240729,100000,14481480,3200,3195,3200,3195,50
|
|
20240729,095900,14321545,3200,3200,3200,3200,84
|
|
20240729,095800,14052745,3200,3200,3200,3200,121
|
|
20240729,095700,13665545,3200,3200,3200,3195,86
|
|
20240729,095600,13390520,3200,3200,3200,3200,100
|
|
20240729,095500,13070520,3200,3200,3200,3200,100
|
|
20240729,095400,12750520,3200,3200,3200,3200,142
|
|
20240729,095300,12296120,3200,3200,3200,3200,3
|
|
20240729,095200,12286520,3195,3195,3195,3195,0
|
|
20240729,095100,12286520,3195,3195,3195,3195,0
|
|
20240729,095000,12286520,3195,3195,3195,3195,8
|
|
20240729,094900,12260960,3195,3195,3195,3195,50
|
|
20240729,094800,12101210,3195,3195,3195,3195,50
|
|
20240729,094700,11941460,3200,3205,3205,3200,52
|
|
20240729,094600,11775055,3200,3200,3200,3200,60
|
|
20240729,094500,11583055,3200,3200,3200,3200,250
|
|
20240729,094400,10783055,3200,3200,3200,3200,0
|
|
20240729,094300,10783055,3200,3200,3200,3200,0
|
|
20240729,094200,10783055,3200,3200,3200,3200,94
|
|
20240729,094100,10482255,3200,3200,3200,3200,6
|
|
20240729,094000,10463055,3195,3195,3195,3195,0
|
|
20240729,093900,10463055,3195,3195,3195,3195,0
|
|
20240729,093800,10463055,3195,3195,3195,3195,200
|
|
20240729,093700,9824055,3195,3195,3195,3195,0
|
|
20240729,093600,9824055,3195,3195,3195,3195,0
|
|
20240729,093500,9824055,3195,3195,3195,3195,0
|
|
20240729,093400,9824055,3195,3190,3195,3190,2709
|
|
20240729,093300,1170695,3190,3190,3190,3185,106
|
|
20240729,093200,832580,3190,3190,3190,3190,50
|
|
20240729,093100,673080,3190,3190,3190,3190,3
|
|
20240729,093000,663510,3185,3185,3185,3185,0
|
|
20240729,092900,663510,3185,3185,3185,3185,0
|
|
20240729,092800,663510,3185,3185,3185,3185,0
|
|
20240729,092700,663510,3185,3185,3185,3185,0
|
|
20240729,092600,663510,3185,3185,3185,3185,2
|
|
20240729,092500,657140,3190,3190,3190,3190,0
|
|
20240729,092400,657140,3190,3190,3190,3190,0
|
|
20240729,092300,657140,3190,3190,3190,3190,0
|
|
20240729,092200,657140,3190,3190,3190,3190,0
|
|
20240729,092100,657140,3190,3190,3190,3190,0
|
|
20240729,092000,657140,3190,3190,3190,3190,0
|
|
20240729,091900,657140,3190,3190,3190,3190,0
|
|
20240729,091800,657140,3190,3190,3190,3190,0
|
|
20240729,091700,657140,3190,3190,3190,3190,0
|
|
20240729,091600,657140,3190,3190,3190,3190,0
|
|
20240729,091500,657140,3190,3190,3190,3190,0
|
|
20240729,091400,657140,3190,3190,3190,3190,62
|
|
20240729,091300,459360,3190,3190,3190,3190,0
|
|
20240729,091200,459360,3190,3190,3190,3190,2
|
|
20240729,091100,452980,3190,3190,3190,3190,100
|
|
20240729,091000,133980,3190,3190,3190,3190,0
|
|
20240729,090900,133980,3190,3190,3190,3190,0
|
|
20240729,090800,133980,3190,3190,3190,3190,0
|
|
20240729,090700,133980,3190,3190,3190,3190,0
|
|
20240729,090600,133980,3190,3190,3190,3190,0
|
|
20240729,090500,133980,3190,3190,3190,3190,0
|
|
20240729,090400,133980,3190,3190,3190,3190,0
|
|
20240729,090300,133980,3190,3190,3190,3190,0
|
|
20240729,090200,133980,3190,3190,3190,3190,0
|
|
20240729,090100,133980,3190,3190,3190,3190,31
|
|
20240729,090000,35090,3190,3190,3190,3190,11
|