649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194600,190615390,11290,11290,11290,11290,642
|
|
20240729,194500,190615390,11290,11290,11290,11290,0
|
|
20240729,194400,190615390,11290,11290,11290,11290,0
|
|
20240729,194300,190615390,11290,11290,11290,11290,0
|
|
20240729,194200,190615390,11290,11290,11290,11290,0
|
|
20240729,194100,190615390,11290,11290,11290,11290,0
|
|
20240729,194000,190615390,11290,11290,11290,11290,0
|
|
20240729,193900,190615390,11290,11290,11290,11290,0
|
|
20240729,193800,190615390,11290,11290,11290,11290,0
|
|
20240729,193700,190615390,11290,11290,11290,11290,0
|
|
20240729,193600,190615390,11290,11290,11290,11290,0
|
|
20240729,193500,190615390,11290,11290,11290,11290,0
|
|
20240729,193400,190615390,11290,11290,11290,11290,0
|
|
20240729,193300,190615390,11290,11290,11290,11290,0
|
|
20240729,193200,190615390,11290,11290,11290,11290,0
|
|
20240729,193100,190615390,11290,11290,11290,11290,0
|
|
20240729,193000,190615390,11290,11290,11290,11290,0
|
|
20240729,192900,190615390,11290,11290,11290,11290,0
|
|
20240729,192800,190615390,11290,11290,11290,11290,0
|
|
20240729,192700,190615390,11290,11290,11290,11290,0
|
|
20240729,192600,190615390,11290,11290,11290,11290,0
|
|
20240729,192500,190615390,11290,11290,11290,11290,0
|
|
20240729,192400,190615390,11290,11290,11290,11290,0
|
|
20240729,192300,190615390,11290,11290,11290,11290,0
|
|
20240729,192200,190615390,11290,11290,11290,11290,0
|
|
20240729,192100,190615390,11290,11290,11290,11290,0
|
|
20240729,192000,190615390,11290,11290,11290,11290,0
|
|
20240729,191900,190615390,11290,11290,11290,11290,0
|
|
20240729,191800,190615390,11290,11290,11290,11290,0
|
|
20240729,191700,190615390,11290,11290,11290,11290,0
|
|
20240729,191600,190615390,11290,11290,11290,11290,642
|
|
20240729,191500,190615390,11290,11290,11290,11290,0
|
|
20240729,191400,190615390,11290,11290,11290,11290,0
|
|
20240729,191300,190615390,11290,11290,11290,11290,0
|
|
20240729,191200,190615390,11290,11290,11290,11290,0
|
|
20240729,191100,190615390,11290,11290,11290,11290,0
|
|
20240729,191000,190615390,11290,11290,11290,11290,0
|
|
20240729,190900,190615390,11290,11290,11290,11290,0
|
|
20240729,190800,190615390,11290,11290,11290,11290,0
|
|
20240729,190700,190615390,11290,11290,11290,11290,0
|
|
20240729,190600,190615390,11290,11290,11290,11290,0
|
|
20240729,190500,190615390,11290,11290,11290,11290,0
|
|
20240729,190400,190615390,11290,11290,11290,11290,0
|
|
20240729,190300,190615390,11290,11290,11290,11290,0
|
|
20240729,190200,190615390,11290,11290,11290,11290,0
|
|
20240729,190100,190615390,11290,11290,11290,11290,0
|
|
20240729,190000,190615390,11290,11290,11290,11290,0
|
|
20240729,185900,190615390,11290,11290,11290,11290,0
|
|
20240729,185800,190615390,11290,11290,11290,11290,0
|
|
20240729,185700,190615390,11290,11290,11290,11290,0
|
|
20240729,185600,190615390,11290,11290,11290,11290,0
|
|
20240729,185500,190615390,11290,11290,11290,11290,0
|
|
20240729,185400,190615390,11290,11290,11290,11290,0
|
|
20240729,185300,190615390,11290,11290,11290,11290,0
|
|
20240729,185200,190615390,11290,11290,11290,11290,0
|
|
20240729,185100,190615390,11290,11290,11290,11290,0
|
|
20240729,185000,190615390,11290,11290,11290,11290,0
|
|
20240729,184900,190615390,11290,11290,11290,11290,0
|
|
20240729,184800,190615390,11290,11290,11290,11290,0
|
|
20240729,184700,190615390,11290,11290,11290,11290,0
|
|
20240729,184600,190615390,11290,11290,11290,11290,642
|
|
20240729,184500,190615390,11290,11290,11290,11290,0
|
|
20240729,184400,190615390,11290,11290,11290,11290,0
|
|
20240729,184300,190615390,11290,11290,11290,11290,0
|
|
20240729,184200,190615390,11290,11290,11290,11290,0
|
|
20240729,184100,190615390,11290,11290,11290,11290,0
|
|
20240729,184000,190615390,11290,11290,11290,11290,0
|
|
20240729,183900,190615390,11290,11290,11290,11290,0
|
|
20240729,183800,190615390,11290,11290,11290,11290,0
|
|
20240729,183700,190615390,11290,11290,11290,11290,0
|
|
20240729,183600,190615390,11290,11290,11290,11290,0
|
|
20240729,183500,190615390,11290,11290,11290,11290,0
|
|
20240729,183400,190615390,11290,11290,11290,11290,0
|
|
20240729,183300,190615390,11290,11290,11290,11290,0
|
|
20240729,183200,190615390,11290,11290,11290,11290,0
|
|
20240729,183100,190615390,11290,11290,11290,11290,0
|
|
20240729,183000,190615390,11290,11290,11290,11290,0
|
|
20240729,182900,190615390,11290,11290,11290,11290,0
|
|
20240729,182800,190615390,11290,11290,11290,11290,0
|
|
20240729,182700,190615390,11290,11290,11290,11290,0
|
|
20240729,182600,190615390,11290,11290,11290,11290,0
|
|
20240729,182500,190615390,11290,11290,11290,11290,0
|
|
20240729,182400,190615390,11290,11290,11290,11290,0
|
|
20240729,182300,190615390,11290,11290,11290,11290,0
|
|
20240729,182200,190615390,11290,11290,11290,11290,0
|
|
20240729,182100,190615390,11290,11290,11290,11290,0
|
|
20240729,182000,190615390,11290,11290,11290,11290,0
|
|
20240729,181900,190615390,11290,11290,11290,11290,0
|
|
20240729,181800,190615390,11290,11290,11290,11290,0
|
|
20240729,181700,190615390,11290,11290,11290,11290,0
|
|
20240729,181600,190615390,11290,11290,11290,11290,642
|
|
20240729,181500,190615390,11290,11290,11290,11290,0
|
|
20240729,181400,190615390,11290,11290,11290,11290,0
|
|
20240729,181300,190615390,11290,11290,11290,11290,0
|
|
20240729,181200,190615390,11290,11290,11290,11290,0
|
|
20240729,181100,190615390,11290,11290,11290,11290,0
|
|
20240729,181000,190615390,11290,11290,11290,11290,0
|
|
20240729,180900,190615390,11290,11290,11290,11290,0
|
|
20240729,180800,190615390,11290,11290,11290,11290,0
|
|
20240729,180700,190615390,11290,11290,11290,11290,0
|
|
20240729,180600,190615390,11290,11290,11290,11290,0
|
|
20240729,180500,190615390,11290,11290,11290,11290,0
|
|
20240729,180400,190615390,11290,11290,11290,11290,0
|
|
20240729,180300,190615390,11290,11290,11290,11290,0
|
|
20240729,180200,190615390,11290,11290,11290,11290,0
|
|
20240729,180100,190615390,11290,11290,11290,11290,0
|
|
20240729,180000,190615390,11290,11290,11290,11290,0
|
|
20240729,175900,190615390,11290,11290,11290,11290,0
|
|
20240729,175800,190615390,11290,11290,11290,11290,0
|
|
20240729,175700,190615390,11290,11290,11290,11290,0
|
|
20240729,175600,190615390,11290,11290,11290,11290,0
|
|
20240729,175500,190615390,11290,11290,11290,11290,0
|
|
20240729,175400,190615390,11290,11290,11290,11290,0
|
|
20240729,175300,190615390,11290,11290,11290,11290,0
|
|
20240729,175200,190615390,11290,11290,11290,11290,0
|
|
20240729,175100,190615390,11290,11290,11290,11290,0
|
|
20240729,175000,190615390,11290,11290,11290,11290,0
|
|
20240729,174900,190615390,11290,11290,11290,11290,0
|
|
20240729,174800,190615390,11290,11290,11290,11290,0
|
|
20240729,174700,190615390,11290,11290,11290,11290,0
|
|
20240729,174600,190615390,11290,11290,11290,11290,642
|
|
20240729,174500,190615390,11290,11290,11290,11290,0
|
|
20240729,174400,190615390,11290,11290,11290,11290,0
|
|
20240729,174300,190615390,11290,11290,11290,11290,0
|
|
20240729,174200,190615390,11290,11290,11290,11290,0
|
|
20240729,174100,190615390,11290,11290,11290,11290,0
|
|
20240729,174000,190615390,11290,11290,11290,11290,0
|
|
20240729,173900,190615390,11290,11290,11290,11290,0
|
|
20240729,173800,190615390,11290,11290,11290,11290,0
|
|
20240729,173700,190615390,11290,11290,11290,11290,0
|
|
20240729,173600,190615390,11290,11290,11290,11290,0
|
|
20240729,173500,190615390,11290,11290,11290,11290,0
|
|
20240729,173400,190615390,11290,11290,11290,11290,0
|
|
20240729,173300,190615390,11290,11290,11290,11290,0
|
|
20240729,173200,190615390,11290,11290,11290,11290,0
|
|
20240729,173100,190615390,11290,11290,11290,11290,0
|
|
20240729,173000,190615390,11290,11290,11290,11290,0
|
|
20240729,172900,190615390,11290,11290,11290,11290,0
|
|
20240729,172800,190615390,11290,11290,11290,11290,0
|
|
20240729,172700,190615390,11290,11290,11290,11290,0
|
|
20240729,172600,190615390,11290,11290,11290,11290,0
|
|
20240729,172500,190615390,11290,11290,11290,11290,0
|
|
20240729,172400,190615390,11290,11290,11290,11290,0
|
|
20240729,172300,190615390,11290,11290,11290,11290,0
|
|
20240729,172200,190615390,11290,11290,11290,11290,0
|
|
20240729,172100,190615390,11290,11290,11290,11290,0
|
|
20240729,172000,190615390,11290,11290,11290,11290,0
|
|
20240729,171900,190615390,11290,11290,11290,11290,0
|
|
20240729,171800,190615390,11290,11290,11290,11290,0
|
|
20240729,171700,190615390,11290,11290,11290,11290,0
|
|
20240729,171600,190615390,11290,11290,11290,11290,642
|
|
20240729,171500,190615390,11290,11290,11290,11290,0
|
|
20240729,171400,190615390,11290,11290,11290,11290,0
|
|
20240729,171300,190615390,11290,11290,11290,11290,0
|
|
20240729,171200,190615390,11290,11290,11290,11290,0
|
|
20240729,171100,190615390,11290,11290,11290,11290,0
|
|
20240729,171000,190615390,11290,11290,11290,11290,0
|
|
20240729,170900,190615390,11290,11290,11290,11290,0
|
|
20240729,170800,190615390,11290,11290,11290,11290,0
|
|
20240729,170700,190615390,11290,11290,11290,11290,0
|
|
20240729,170600,190615390,11290,11290,11290,11290,0
|
|
20240729,170500,190615390,11290,11290,11290,11290,0
|
|
20240729,170400,190615390,11290,11290,11290,11290,0
|
|
20240729,170300,190615390,11290,11290,11290,11290,0
|
|
20240729,170200,190615390,11290,11290,11290,11290,0
|
|
20240729,170100,190615390,11290,11290,11290,11290,0
|
|
20240729,170000,190615390,11290,11290,11290,11290,0
|
|
20240729,165900,190615390,11290,11290,11290,11290,0
|
|
20240729,165800,190615390,11290,11290,11290,11290,0
|
|
20240729,165700,190615390,11290,11290,11290,11290,0
|
|
20240729,165600,190615390,11290,11290,11290,11290,0
|
|
20240729,165500,190615390,11290,11290,11290,11290,0
|
|
20240729,165400,190615390,11290,11290,11290,11290,0
|
|
20240729,165300,190615390,11290,11290,11290,11290,0
|
|
20240729,165200,190615390,11290,11290,11290,11290,0
|
|
20240729,165100,190615390,11290,11290,11290,11290,0
|
|
20240729,165000,190615390,11290,11290,11290,11290,0
|
|
20240729,164900,190615390,11290,11290,11290,11290,0
|
|
20240729,164800,190615390,11290,11290,11290,11290,0
|
|
20240729,164700,190615390,11290,11290,11290,11290,0
|
|
20240729,164600,190615390,11290,11290,11290,11290,642
|
|
20240729,164500,190615390,11290,11290,11290,11290,0
|
|
20240729,164400,190615390,11290,11290,11290,11290,0
|
|
20240729,164300,190615390,11290,11290,11290,11290,0
|
|
20240729,164200,190615390,11290,11290,11290,11290,0
|
|
20240729,164100,190615390,11290,11290,11290,11290,0
|
|
20240729,164000,190615390,11290,11290,11290,11290,0
|
|
20240729,163900,190615390,11290,11290,11290,11290,0
|
|
20240729,163800,190615390,11290,11290,11290,11290,0
|
|
20240729,163700,190615390,11290,11290,11290,11290,0
|
|
20240729,163600,190615390,11290,11290,11290,11290,0
|
|
20240729,163500,190615390,11290,11290,11290,11290,0
|
|
20240729,163400,190615390,11290,11290,11290,11290,0
|
|
20240729,163300,190615390,11290,11290,11290,11290,0
|
|
20240729,163200,190615390,11290,11290,11290,11290,0
|
|
20240729,163100,190615390,11290,11290,11290,11290,0
|
|
20240729,163000,190615390,11290,11290,11290,11290,0
|
|
20240729,162900,190615390,11290,11290,11290,11290,0
|
|
20240729,162800,190615390,11290,11290,11290,11290,0
|
|
20240729,162700,190615390,11290,11290,11290,11290,0
|
|
20240729,162600,190615390,11290,11290,11290,11290,0
|
|
20240729,162500,190615390,11290,11290,11290,11290,0
|
|
20240729,162400,190615390,11290,11290,11290,11290,0
|
|
20240729,162300,190615390,11290,11290,11290,11290,0
|
|
20240729,162200,190615390,11290,11290,11290,11290,0
|
|
20240729,162100,190615390,11290,11290,11290,11290,0
|
|
20240729,162000,190615390,11290,11290,11290,11290,0
|
|
20240729,161900,190615390,11290,11290,11290,11290,0
|
|
20240729,161800,190615390,11290,11290,11290,11290,0
|
|
20240729,161700,190615390,11290,11290,11290,11290,0
|
|
20240729,161600,190615390,11290,11290,11290,11290,642
|
|
20240729,161500,190615390,11290,11290,11290,11290,0
|
|
20240729,161400,190615390,11290,11290,11290,11290,0
|
|
20240729,161300,190615390,11290,11290,11290,11290,0
|
|
20240729,161200,190615390,11290,11290,11290,11290,0
|
|
20240729,161100,190615390,11290,11290,11290,11290,0
|
|
20240729,161000,190615390,11290,11290,11290,11290,0
|
|
20240729,160900,190615390,11290,11290,11290,11290,0
|
|
20240729,160800,190615390,11290,11290,11290,11290,0
|
|
20240729,160700,190615390,11290,11290,11290,11290,0
|
|
20240729,160600,190615390,11290,11290,11290,11290,0
|
|
20240729,160500,190615390,11290,11290,11290,11290,0
|
|
20240729,160400,190615390,11290,11290,11290,11290,0
|
|
20240729,160300,190615390,11290,11290,11290,11290,0
|
|
20240729,160200,190615390,11290,11290,11290,11290,0
|
|
20240729,160100,190615390,11290,11290,11290,11290,0
|
|
20240729,160000,190615390,11290,11290,11290,11290,0
|
|
20240729,155900,190615390,11290,11290,11290,11290,0
|
|
20240729,155800,190615390,11290,11290,11290,11290,0
|
|
20240729,155700,190615390,11290,11290,11290,11290,0
|
|
20240729,155600,190615390,11290,11290,11290,11290,0
|
|
20240729,155500,190615390,11290,11290,11290,11290,0
|
|
20240729,155400,190615390,11290,11290,11290,11290,0
|
|
20240729,155300,190615390,11290,11290,11290,11290,0
|
|
20240729,155200,190615390,11290,11290,11290,11290,0
|
|
20240729,155100,190615390,11290,11290,11290,11290,0
|
|
20240729,155000,190615390,11290,11290,11290,11290,0
|
|
20240729,154900,190615390,11290,11290,11290,11290,0
|
|
20240729,154800,190615390,11290,11290,11290,11290,0
|
|
20240729,154700,190615390,11290,11290,11290,11290,0
|
|
20240729,154600,190615390,11290,11290,11290,11290,642
|
|
20240729,154500,190615390,11290,11290,11290,11290,0
|
|
20240729,154400,190615390,11290,11290,11290,11290,0
|
|
20240729,154300,190615390,11290,11290,11290,11290,0
|
|
20240729,154200,190615390,11290,11290,11290,11290,0
|
|
20240729,154100,190615390,11290,11290,11290,11290,0
|
|
20240729,154000,190615390,11290,11290,11290,11290,0
|
|
20240729,153900,190615390,11290,11290,11290,11290,0
|
|
20240729,153800,190615390,11290,11290,11290,11290,0
|
|
20240729,153700,190615390,11290,11290,11290,11290,0
|
|
20240729,153600,190615390,11290,11290,11290,11290,0
|
|
20240729,153500,190615390,11290,11290,11290,11290,0
|
|
20240729,153400,190615390,11290,11290,11290,11290,0
|
|
20240729,153300,190615390,11290,11290,11290,11290,0
|
|
20240729,153200,190615390,11290,11290,11290,11290,0
|
|
20240729,153100,190615390,11290,11290,11290,11290,0
|
|
20240729,153000,190615390,11290,11290,11290,11290,642
|
|
20240729,152900,183367210,11290,11290,11290,11290,0
|
|
20240729,152800,183367210,11290,11290,11290,11290,0
|
|
20240729,152700,183367210,11290,11290,11290,11290,0
|
|
20240729,152600,183367210,11290,11290,11290,11290,0
|
|
20240729,152500,183367210,11290,11290,11290,11290,0
|
|
20240729,152400,183367210,11290,11290,11290,11290,0
|
|
20240729,152300,183367210,11290,11290,11290,11290,0
|
|
20240729,152200,183367210,11290,11290,11290,11290,0
|
|
20240729,152100,183367210,11290,11290,11290,11290,0
|
|
20240729,152000,183367210,11290,11290,11290,11290,0
|
|
20240729,151900,183367210,11290,11250,11290,11240,35
|
|
20240729,151800,182973200,11290,11290,11290,11290,0
|
|
20240729,151700,182973200,11290,11260,11290,11260,5
|
|
20240729,151600,182916840,11260,11260,11290,11260,19
|
|
20240729,151500,182702840,11250,11260,11290,11250,11
|
|
20240729,151400,182578890,11290,11260,11290,11260,27
|
|
20240729,151300,182274810,11260,11260,11260,11260,2
|
|
20240729,151200,182252290,11290,11290,11290,11290,0
|
|
20240729,151100,182252290,11290,11200,11290,11200,1315
|
|
20240729,151000,167494960,11200,11190,11200,11190,14
|
|
20240729,150900,167338240,11190,11190,11190,11190,9
|
|
20240729,150800,167237530,11190,11190,11190,11190,12
|
|
20240729,150700,167103250,11190,11190,11190,11190,4
|
|
20240729,150600,167058490,11190,11190,11190,11190,19
|
|
20240729,150500,166845880,11190,11190,11190,11190,90
|
|
20240729,150400,165838780,11180,11180,11180,11180,0
|
|
20240729,150300,165838780,11180,11180,11180,11180,114
|
|
20240729,150200,164564260,11180,11180,11180,11180,0
|
|
20240729,150100,164564260,11180,11180,11180,11180,10
|
|
20240729,150000,164452460,11180,11180,11180,11180,1
|
|
20240729,145900,164441280,11190,11190,11190,11190,109
|
|
20240729,145800,163221570,11200,11200,11200,11200,0
|
|
20240729,145700,163221570,11200,11200,11200,11200,0
|
|
20240729,145600,163221570,11200,11200,11200,11200,1
|
|
20240729,145500,163210370,11200,11200,11200,11200,0
|
|
20240729,145400,163210370,11200,11200,11200,11200,0
|
|
20240729,145300,163210370,11200,11200,11200,11200,2
|
|
20240729,145200,163187970,11200,11200,11200,11200,0
|
|
20240729,145100,163187970,11200,11200,11200,11200,0
|
|
20240729,145000,163187970,11200,11200,11200,11200,0
|
|
20240729,144900,163187970,11200,11200,11200,11200,11
|
|
20240729,144800,163064770,11190,11190,11190,11180,336
|
|
20240729,144700,159307450,11190,11200,11200,11190,223
|
|
20240729,144600,156811080,11200,11200,11200,11200,100
|
|
20240729,144500,155691080,11200,11200,11200,11200,1
|
|
20240729,144400,155679880,11200,11200,11200,11200,4
|
|
20240729,144300,155635080,11190,11190,11190,11190,19
|
|
20240729,144200,155422470,11190,11200,11200,11190,510
|
|
20240729,144100,149714440,11200,11200,11200,11200,0
|
|
20240729,144000,149714440,11200,11200,11200,11200,0
|
|
20240729,143900,149714440,11200,11200,11200,11200,14
|
|
20240729,143800,149557640,11200,11210,11210,11200,137
|
|
20240729,143700,148023140,11210,11210,11210,11210,15
|
|
20240729,143600,147854990,11210,11210,11210,11210,0
|
|
20240729,143500,147854990,11210,11210,11210,11210,0
|
|
20240729,143400,147854990,11210,11210,11210,11210,6
|
|
20240729,143300,147787730,11210,11210,11210,11210,0
|
|
20240729,143200,147787730,11210,11210,11210,11210,0
|
|
20240729,143100,147787730,11210,11210,11210,11210,25
|
|
20240729,143000,147507480,11210,11210,11210,11210,15
|
|
20240729,142900,147339330,11220,11220,11220,11220,20
|
|
20240729,142800,147114930,11210,11210,11210,11210,0
|
|
20240729,142700,147114930,11210,11210,11210,11210,2
|
|
20240729,142600,147092510,11210,11210,11210,11210,13
|
|
20240729,142500,146946780,11210,11210,11210,11210,0
|
|
20240729,142400,146946780,11210,11210,11210,11210,30
|
|
20240729,142300,146610480,11210,11210,11210,11210,0
|
|
20240729,142200,146610480,11210,11210,11210,11210,0
|
|
20240729,142100,146610480,11210,11210,11210,11210,50
|
|
20240729,142000,146049980,11200,11200,11200,11200,0
|
|
20240729,141900,146049980,11200,11200,11200,11200,0
|
|
20240729,141800,146049980,11200,11200,11200,11200,60
|
|
20240729,141700,145377980,11200,11200,11200,11200,0
|
|
20240729,141600,145377980,11200,11200,11200,11200,3
|
|
20240729,141500,145344380,11200,11200,11200,11200,30
|
|
20240729,141400,145008380,11200,11200,11200,11200,0
|
|
20240729,141300,145008380,11200,11200,11200,11200,0
|
|
20240729,141200,145008380,11200,11200,11200,11200,36
|
|
20240729,141100,144605180,11200,11200,11200,11200,58
|
|
20240729,141000,143955580,11200,11200,11200,11200,125
|
|
20240729,140900,142555580,11200,11210,11210,11200,692
|
|
20240729,140800,134805120,11210,11210,11210,11210,111
|
|
20240729,140700,133560810,11200,11200,11200,11200,0
|
|
20240729,140600,133560810,11200,11200,11200,11200,21
|
|
20240729,140500,133325610,11220,11220,11220,11220,0
|
|
20240729,140400,133325610,11220,11220,11220,11220,1
|
|
20240729,140300,133314390,11220,11220,11220,11220,0
|
|
20240729,140200,133314390,11220,11220,11220,11220,0
|
|
20240729,140100,133314390,11220,11200,11220,11200,42
|
|
20240729,140000,132843390,11200,11200,11200,11200,0
|
|
20240729,135900,132843390,11200,11200,11200,11200,0
|
|
20240729,135800,132843390,11200,11200,11200,11200,0
|
|
20240729,135700,132843390,11200,11200,11200,11200,2
|
|
20240729,135600,132820990,11200,11200,11200,11200,6
|
|
20240729,135500,132753790,11210,11210,11210,11210,0
|
|
20240729,135400,132753790,11210,11210,11210,11210,564
|
|
20240729,135300,126431350,11220,11220,11220,11220,0
|
|
20240729,135200,126431350,11220,11220,11220,11220,0
|
|
20240729,135100,126431350,11220,11210,11220,11210,1100
|
|
20240729,135000,114099350,11210,11210,11210,11210,0
|
|
20240729,134900,114099350,11210,11210,11210,11210,0
|
|
20240729,134800,114099350,11210,11210,11210,11210,0
|
|
20240729,134700,114099350,11210,11210,11210,11210,5
|
|
20240729,134600,114043300,11210,11210,11210,11210,14
|
|
20240729,134500,113886360,11220,11220,11220,11220,39
|
|
20240729,134400,113448780,11230,11230,11230,11230,3
|
|
20240729,134300,113415090,11220,11220,11220,11220,0
|
|
20240729,134200,113415090,11220,11220,11220,11220,0
|
|
20240729,134100,113415090,11220,11220,11220,11220,0
|
|
20240729,134000,113415090,11220,11220,11220,11220,0
|
|
20240729,133900,113415090,11220,11220,11220,11220,0
|
|
20240729,133800,113415090,11220,11240,11240,11220,174
|
|
20240729,133700,111460520,11240,11240,11240,11240,0
|
|
20240729,133600,111460520,11240,11240,11240,11240,0
|
|
20240729,133500,111460520,11240,11240,11240,11240,19
|
|
20240729,133400,111246960,11240,11240,11240,11240,0
|
|
20240729,133300,111246960,11240,11240,11240,11240,0
|
|
20240729,133200,111246960,11240,11240,11240,11240,0
|
|
20240729,133100,111246960,11240,11240,11240,11240,0
|
|
20240729,133000,111246960,11240,11240,11240,11240,1
|
|
20240729,132900,111235720,11240,11240,11240,11240,0
|
|
20240729,132800,111235720,11240,11240,11240,11240,0
|
|
20240729,132700,111235720,11240,11240,11240,11240,0
|
|
20240729,132600,111235720,11240,11240,11240,11240,3
|
|
20240729,132500,111202000,11240,11240,11240,11240,0
|
|
20240729,132400,111202000,11240,11240,11240,11240,0
|
|
20240729,132300,111202000,11240,11240,11240,11240,0
|
|
20240729,132200,111202000,11240,11240,11240,11240,0
|
|
20240729,132100,111202000,11240,11240,11240,11240,43
|
|
20240729,132000,110718680,11220,11220,11220,11220,0
|
|
20240729,131900,110718680,11220,11220,11220,11220,494
|
|
20240729,131800,105176000,11230,11230,11230,11230,143
|
|
20240729,131700,103570110,11230,11230,11230,11230,4
|
|
20240729,131600,103525190,11230,11230,11230,11230,1
|
|
20240729,131500,103513960,11250,11250,11250,11250,0
|
|
20240729,131400,103513960,11250,11250,11250,11250,0
|
|
20240729,131300,103513960,11250,11250,11250,11250,1
|
|
20240729,131200,103502710,11240,11240,11240,11240,0
|
|
20240729,131100,103502710,11240,11240,11240,11240,0
|
|
20240729,131000,103502710,11240,11240,11240,11240,0
|
|
20240729,130900,103502710,11240,11240,11240,11240,33
|
|
20240729,130800,103131790,11220,11220,11220,11220,0
|
|
20240729,130700,103131790,11220,11220,11220,11220,0
|
|
20240729,130600,103131790,11220,11220,11220,11220,1
|
|
20240729,130500,103120570,11230,11230,11230,11230,6
|
|
20240729,130400,103053190,11230,11230,11230,11230,1
|
|
20240729,130300,103041960,11240,11240,11240,11240,0
|
|
20240729,130200,103041960,11240,11240,11240,11240,0
|
|
20240729,130100,103041960,11240,11240,11240,11240,0
|
|
20240729,130000,103041960,11240,11240,11240,11240,102
|
|
20240729,125900,101895480,11230,11230,11230,11230,0
|
|
20240729,125800,101895480,11230,11230,11230,11230,2
|
|
20240729,125700,101873020,11230,11230,11230,11230,0
|
|
20240729,125600,101873020,11230,11230,11230,11230,0
|
|
20240729,125500,101873020,11230,11230,11230,11230,25
|
|
20240729,125400,101592270,11230,11230,11230,11230,0
|
|
20240729,125300,101592270,11230,11230,11230,11230,0
|
|
20240729,125200,101592270,11230,11230,11230,11230,18
|
|
20240729,125100,101390130,11230,11240,11240,11230,11
|
|
20240729,125000,101266540,11230,11230,11230,11230,0
|
|
20240729,124900,101266540,11230,11230,11230,11230,0
|
|
20240729,124800,101266540,11230,11230,11230,11230,0
|
|
20240729,124700,101266540,11230,11230,11230,11230,0
|
|
20240729,124600,101266540,11230,11230,11230,11230,0
|
|
20240729,124500,101266540,11230,11240,11240,11230,59
|
|
20240729,124400,100603860,11240,11240,11240,11240,0
|
|
20240729,124300,100603860,11240,11240,11240,11240,1
|
|
20240729,124200,100592620,11240,11240,11240,11240,0
|
|
20240729,124100,100592620,11240,11230,11240,11230,43
|
|
20240729,124000,100109310,11230,11230,11230,11230,1
|
|
20240729,123900,100098080,11250,11250,11250,11250,0
|
|
20240729,123800,100098080,11250,11250,11250,11250,0
|
|
20240729,123700,100098080,11250,11250,11250,11250,0
|
|
20240729,123600,100098080,11250,11250,11250,11250,0
|
|
20240729,123500,100098080,11250,11230,11250,11230,84
|
|
20240729,123400,99154680,11220,11220,11220,11220,0
|
|
20240729,123300,99154680,11220,11220,11220,11220,1
|
|
20240729,123200,99143460,11220,11230,11230,11220,8
|
|
20240729,123100,99053650,11230,11230,11230,11230,140
|
|
20240729,123000,97481450,11230,11230,11230,11230,5
|
|
20240729,122900,97425300,11230,11230,11230,11230,30
|
|
20240729,122800,97088400,11230,11230,11230,11230,0
|
|
20240729,122700,97088400,11230,11230,11230,11220,18
|
|
20240729,122600,96886280,11230,11230,11230,11230,0
|
|
20240729,122500,96886280,11230,11230,11230,11230,0
|
|
20240729,122400,96886280,11230,11230,11230,11230,3
|
|
20240729,122300,96852590,11240,11240,11240,11240,1
|
|
20240729,122200,96841350,11240,11240,11240,11240,11
|
|
20240729,122100,96717710,11230,11230,11230,11230,0
|
|
20240729,122000,96717710,11230,11230,11230,11230,37
|
|
20240729,121900,96302200,11220,11220,11220,11220,0
|
|
20240729,121800,96302200,11220,11220,11220,11220,71
|
|
20240729,121700,95505580,11230,11220,11230,11220,17
|
|
20240729,121600,95314760,11220,11220,11220,11220,0
|
|
20240729,121500,95314760,11220,11220,11220,11220,0
|
|
20240729,121400,95314760,11220,11220,11220,11220,0
|
|
20240729,121300,95314760,11220,11220,11220,11220,3
|
|
20240729,121200,95281100,11220,11220,11220,11220,0
|
|
20240729,121100,95281100,11220,11220,11220,11220,0
|
|
20240729,121000,95281100,11220,11220,11220,11220,0
|
|
20240729,120900,95281100,11220,11220,11220,11220,0
|
|
20240729,120800,95281100,11220,11220,11220,11220,1003
|
|
20240729,120700,84027440,11220,11220,11220,11220,0
|
|
20240729,120600,84027440,11220,11220,11220,11220,12
|
|
20240729,120500,83892800,11220,11220,11220,11220,2
|
|
20240729,120400,83870360,11220,11210,11220,11210,8
|
|
20240729,120300,83780630,11210,11210,11210,11210,3
|
|
20240729,120200,83747000,11210,11220,11220,11210,63
|
|
20240729,120100,83040760,11210,11210,11210,11210,0
|
|
20240729,120000,83040760,11210,11210,11210,11210,44
|
|
20240729,115900,82547520,11220,11220,11220,11220,0
|
|
20240729,115800,82547520,11220,11220,11220,11220,0
|
|
20240729,115700,82547520,11220,11220,11220,11220,10
|
|
20240729,115600,82435320,11210,11210,11210,11210,1
|
|
20240729,115500,82424110,11220,11210,11240,11210,52
|
|
20240729,115400,81841140,11210,11210,11210,11210,0
|
|
20240729,115300,81841140,11210,11220,11220,11210,462
|
|
20240729,115200,76660580,11220,11220,11220,11220,0
|
|
20240729,115100,76660580,11220,11220,11220,11220,0
|
|
20240729,115000,76660580,11220,11220,11220,11220,42
|
|
20240729,114900,76189340,11230,11230,11230,11230,0
|
|
20240729,114800,76189340,11230,11230,11230,11230,0
|
|
20240729,114700,76189340,11230,11230,11230,11230,0
|
|
20240729,114600,76189340,11230,11230,11230,11230,0
|
|
20240729,114500,76189340,11230,11230,11230,11230,0
|
|
20240729,114400,76189340,11230,11230,11230,11230,0
|
|
20240729,114300,76189340,11230,11230,11230,11230,83
|
|
20240729,114200,75257250,11230,11230,11230,11230,35
|
|
20240729,114100,74864200,11220,11220,11220,11220,0
|
|
20240729,114000,74864200,11220,11220,11220,11220,0
|
|
20240729,113900,74864200,11220,11220,11220,11220,0
|
|
20240729,113800,74864200,11220,11220,11220,11220,37
|
|
20240729,113700,74449060,11230,11230,11230,11230,0
|
|
20240729,113600,74449060,11230,11230,11230,11230,6
|
|
20240729,113500,74381680,11230,11230,11230,11230,2
|
|
20240729,113400,74359220,11240,11240,11240,11240,0
|
|
20240729,113300,74359220,11240,11240,11240,11240,0
|
|
20240729,113200,74359220,11240,11240,11240,11240,0
|
|
20240729,113100,74359220,11240,11240,11240,11240,1
|
|
20240729,113000,74347980,11240,11240,11240,11240,0
|
|
20240729,112900,74347980,11240,11240,11240,11240,0
|
|
20240729,112800,74347980,11240,11240,11240,11240,0
|
|
20240729,112700,74347980,11240,11240,11240,11240,0
|
|
20240729,112600,74347980,11240,11240,11240,11240,20
|
|
20240729,112500,74123180,11230,11230,11230,11230,0
|
|
20240729,112400,74123180,11230,11230,11230,11230,0
|
|
20240729,112300,74123180,11230,11210,11230,11210,650
|
|
20240729,112200,66830190,11220,11220,11220,11220,21
|
|
20240729,112100,66594570,11220,11220,11220,11220,0
|
|
20240729,112000,66594570,11220,11220,11220,11220,0
|
|
20240729,111900,66594570,11220,11220,11220,11220,0
|
|
20240729,111800,66594570,11220,11220,11220,11220,0
|
|
20240729,111700,66594570,11220,11220,11220,11220,0
|
|
20240729,111600,66594570,11220,11220,11220,11220,0
|
|
20240729,111500,66594570,11220,11220,11220,11220,282
|
|
20240729,111400,63430530,11220,11220,11220,11220,0
|
|
20240729,111300,63430530,11220,11220,11220,11220,0
|
|
20240729,111200,63430530,11220,11220,11220,11220,0
|
|
20240729,111100,63430530,11220,11220,11220,11220,0
|
|
20240729,111000,63430530,11220,11220,11220,11220,0
|
|
20240729,110900,63430530,11220,11220,11220,11220,512
|
|
20240729,110800,57685890,11220,11220,11220,11220,51
|
|
20240729,110700,57113670,11220,11220,11220,11220,10
|
|
20240729,110600,57001470,11220,11220,11220,11220,6
|
|
20240729,110500,56934150,11230,11230,11230,11230,5
|
|
20240729,110400,56878000,11220,11220,11220,11220,0
|
|
20240729,110300,56878000,11220,11220,11220,11220,31
|
|
20240729,110200,56530180,11220,11220,11220,11220,11
|
|
20240729,110100,56406760,11220,11220,11220,11220,0
|
|
20240729,110000,56406760,11220,11220,11220,11220,0
|
|
20240729,105900,56406760,11220,11220,11220,11220,0
|
|
20240729,105800,56406760,11220,11220,11220,11220,0
|
|
20240729,105700,56406760,11220,11220,11220,11220,46
|
|
20240729,105600,55890640,11230,11230,11230,11230,71
|
|
20240729,105500,55093310,11240,11240,11240,11240,8
|
|
20240729,105400,55003390,11240,11240,11240,11240,1
|
|
20240729,105300,54992150,11240,11240,11240,11240,0
|
|
20240729,105200,54992150,11240,11240,11240,11240,0
|
|
20240729,105100,54992150,11240,11240,11240,11240,0
|
|
20240729,105000,54992150,11240,11220,11240,11220,181
|
|
20240729,104900,52961290,11220,11210,11220,11210,140
|
|
20240729,104800,51391290,11220,11220,11220,11220,0
|
|
20240729,104700,51391290,11220,11220,11220,11220,0
|
|
20240729,104600,51391290,11220,11220,11220,11220,236
|
|
20240729,104500,48743370,11230,11230,11230,11230,0
|
|
20240729,104400,48743370,11230,11230,11230,11230,0
|
|
20240729,104300,48743370,11230,11230,11230,11230,0
|
|
20240729,104200,48743370,11230,11230,11230,11230,16
|
|
20240729,104100,48563690,11230,11230,11230,11230,0
|
|
20240729,104000,48563690,11230,11230,11230,11230,2
|
|
20240729,103900,48541230,11240,11230,11240,11220,21
|
|
20240729,103800,48305440,11230,11230,11230,11230,198
|
|
20240729,103700,46081900,11230,11230,11230,11230,0
|
|
20240729,103600,46081900,11230,11230,11230,11230,127
|
|
20240729,103500,44655690,11230,11230,11230,11230,0
|
|
20240729,103400,44655690,11230,11210,11230,11210,243
|
|
20240729,103300,41929330,11210,11270,11270,11210,820
|
|
20240729,103200,32714240,11290,11290,11290,11290,0
|
|
20240729,103100,32714240,11290,11290,11290,11290,0
|
|
20240729,103000,32714240,11290,11290,11290,11290,0
|
|
20240729,102900,32714240,11290,11290,11290,11290,0
|
|
20240729,102800,32714240,11290,11250,11290,11250,99
|
|
20240729,102700,31600310,11240,11240,11240,11240,0
|
|
20240729,102600,31600310,11240,11250,11250,11240,505
|
|
20240729,102500,25920170,11260,11260,11260,11260,39
|
|
20240729,102400,25481030,11260,11270,11270,11260,452
|
|
20240729,102300,20390270,11280,11280,11280,11280,6
|
|
20240729,102200,20322590,11290,11290,11290,11290,0
|
|
20240729,102100,20322590,11290,11290,11290,11290,0
|
|
20240729,102000,20322590,11290,11290,11290,11290,0
|
|
20240729,101900,20322590,11290,11290,11290,11290,0
|
|
20240729,101800,20322590,11290,11290,11290,11290,0
|
|
20240729,101700,20322590,11290,11290,11290,11290,14
|
|
20240729,101600,20164530,11290,11290,11290,11290,150
|
|
20240729,101500,18471030,11290,11290,11290,11290,0
|
|
20240729,101400,18471030,11290,11290,11290,11290,4
|
|
20240729,101300,18425870,11290,11290,11290,11290,1
|
|
20240729,101200,18414580,11290,11290,11290,11290,0
|
|
20240729,101100,18414580,11290,11290,11290,11290,0
|
|
20240729,101000,18414580,11290,11290,11290,11290,51
|
|
20240729,100900,17838790,11290,11290,11290,11290,2
|
|
20240729,100800,17816210,11290,11290,11290,11290,8
|
|
20240729,100700,17725890,11280,11280,11280,11280,1
|
|
20240729,100600,17714610,11290,11290,11290,11290,2
|
|
20240729,100500,17692030,11270,11270,11270,11270,28
|
|
20240729,100400,17376470,11280,11280,11280,11280,11
|
|
20240729,100300,17252390,11280,11280,11280,11280,1
|
|
20240729,100200,17241110,11280,11280,11280,11280,64
|
|
20240729,100100,16519190,11290,11290,11290,11290,0
|
|
20240729,100000,16519190,11290,11290,11290,11290,0
|
|
20240729,095900,16519190,11290,11290,11290,11290,0
|
|
20240729,095800,16519190,11290,11290,11290,11290,603
|
|
20240729,095700,9711320,11290,11290,11290,11290,14
|
|
20240729,095600,9553260,11290,11290,11290,11290,0
|
|
20240729,095500,9553260,11290,11290,11290,11290,0
|
|
20240729,095400,9553260,11290,11290,11290,11290,2
|
|
20240729,095300,9530680,11270,11270,11270,11270,0
|
|
20240729,095200,9530680,11270,11270,11270,11270,0
|
|
20240729,095100,9530680,11270,11270,11270,11270,0
|
|
20240729,095000,9530680,11270,11270,11270,11270,0
|
|
20240729,094900,9530680,11270,11270,11270,11270,0
|
|
20240729,094800,9530680,11270,11280,11280,11270,100
|
|
20240729,094700,8403380,11290,11290,11290,11290,0
|
|
20240729,094600,8403380,11290,11290,11290,11290,0
|
|
20240729,094500,8403380,11290,11290,11290,11290,0
|
|
20240729,094400,8403380,11290,11290,11290,11290,1
|
|
20240729,094300,8392090,11280,11280,11280,11280,0
|
|
20240729,094200,8392090,11280,11280,11280,11280,0
|
|
20240729,094100,8392090,11280,11280,11280,11280,0
|
|
20240729,094000,8392090,11280,11280,11280,11280,0
|
|
20240729,093900,8392090,11280,11280,11280,11280,0
|
|
20240729,093800,8392090,11280,11280,11280,11280,50
|
|
20240729,093700,7828090,11290,11290,11290,11290,0
|
|
20240729,093600,7828090,11290,11290,11290,11290,0
|
|
20240729,093500,7828090,11290,11290,11290,11290,0
|
|
20240729,093400,7828090,11290,11290,11290,11290,0
|
|
20240729,093300,7828090,11290,11290,11290,11290,0
|
|
20240729,093200,7828090,11290,11290,11290,11290,1
|
|
20240729,093100,7816800,11290,11290,11290,11290,0
|
|
20240729,093000,7816800,11290,11290,11290,11290,1
|
|
20240729,092900,7805510,11270,11270,11270,11270,2
|
|
20240729,092800,7782970,11270,11300,11300,11270,425
|
|
20240729,092700,2986940,11300,11300,11300,11300,8
|
|
20240729,092600,2896540,11300,11300,11300,11300,0
|
|
20240729,092500,2896540,11300,11300,11300,11300,0
|
|
20240729,092400,2896540,11300,11300,11300,11300,0
|
|
20240729,092300,2896540,11300,11300,11300,11300,0
|
|
20240729,092200,2896540,11300,11300,11300,11300,1
|
|
20240729,092100,2885240,11300,11300,11300,11300,0
|
|
20240729,092000,2885240,11300,11300,11300,11300,0
|
|
20240729,091900,2885240,11300,11300,11300,11300,1
|
|
20240729,091800,2873940,11310,11310,11310,11310,35
|
|
20240729,091700,2478090,11310,11310,11310,11310,0
|
|
20240729,091600,2478090,11310,11310,11310,11310,1
|
|
20240729,091500,2466780,11300,11300,11300,11300,0
|
|
20240729,091400,2466780,11300,11300,11300,11300,0
|
|
20240729,091300,2466780,11300,11300,11300,11300,0
|
|
20240729,091200,2466780,11300,11300,11300,11300,0
|
|
20240729,091100,2466780,11300,11300,11300,11300,0
|
|
20240729,091000,2466780,11300,11300,11300,11300,0
|
|
20240729,090900,2466780,11300,11300,11300,11300,0
|
|
20240729,090800,2466780,11300,11300,11300,11300,1
|
|
20240729,090700,2455480,11310,11310,11310,11280,11
|
|
20240729,090600,2331220,11260,11260,11260,11260,0
|
|
20240729,090500,2331220,11260,11260,11260,11260,0
|
|
20240729,090400,2331220,11260,11260,11260,11260,0
|
|
20240729,090300,2331220,11260,11260,11260,11260,78
|
|
20240729,090200,1452940,11260,11260,11260,11260,0
|
|
20240729,090100,1452940,11260,11260,11260,11260,0
|
|
20240729,090000,1452940,11260,11260,11310,11260,129
|