631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192800,74632620,7100,7100,7100,7100,1571
|
|
20240729,192700,74632620,7100,7100,7100,7100,0
|
|
20240729,192600,74632620,7100,7100,7100,7100,0
|
|
20240729,192500,74632620,7100,7100,7100,7100,0
|
|
20240729,192400,74632620,7100,7100,7100,7100,0
|
|
20240729,192300,74632620,7100,7100,7100,7100,0
|
|
20240729,192200,74632620,7100,7100,7100,7100,0
|
|
20240729,192100,74632620,7100,7100,7100,7100,0
|
|
20240729,192000,74632620,7100,7100,7100,7100,0
|
|
20240729,191900,74632620,7100,7100,7100,7100,0
|
|
20240729,191800,74632620,7100,7100,7100,7100,0
|
|
20240729,191700,74632620,7100,7100,7100,7100,0
|
|
20240729,191600,74632620,7100,7100,7100,7100,0
|
|
20240729,191500,74632620,7100,7100,7100,7100,0
|
|
20240729,191400,74632620,7100,7100,7100,7100,0
|
|
20240729,191300,74632620,7100,7100,7100,7100,0
|
|
20240729,191200,74632620,7100,7100,7100,7100,0
|
|
20240729,191100,74632620,7100,7100,7100,7100,0
|
|
20240729,191000,74632620,7100,7100,7100,7100,0
|
|
20240729,190900,74632620,7100,7100,7100,7100,0
|
|
20240729,190800,74632620,7100,7100,7100,7100,0
|
|
20240729,190700,74632620,7100,7100,7100,7100,0
|
|
20240729,190600,74632620,7100,7100,7100,7100,0
|
|
20240729,190500,74632620,7100,7100,7100,7100,0
|
|
20240729,190400,74632620,7100,7100,7100,7100,0
|
|
20240729,190300,74632620,7100,7100,7100,7100,0
|
|
20240729,190200,74632620,7100,7100,7100,7100,0
|
|
20240729,190100,74632620,7100,7100,7100,7100,0
|
|
20240729,190000,74632620,7100,7100,7100,7100,0
|
|
20240729,185900,74632620,7100,7100,7100,7100,0
|
|
20240729,185800,74632620,7100,7100,7100,7100,1571
|
|
20240729,185700,74632620,7100,7100,7100,7100,0
|
|
20240729,185600,74632620,7100,7100,7100,7100,0
|
|
20240729,185500,74632620,7100,7100,7100,7100,0
|
|
20240729,185400,74632620,7100,7100,7100,7100,0
|
|
20240729,185300,74632620,7100,7100,7100,7100,0
|
|
20240729,185200,74632620,7100,7100,7100,7100,0
|
|
20240729,185100,74632620,7100,7100,7100,7100,0
|
|
20240729,185000,74632620,7100,7100,7100,7100,0
|
|
20240729,184900,74632620,7100,7100,7100,7100,0
|
|
20240729,184800,74632620,7100,7100,7100,7100,0
|
|
20240729,184700,74632620,7100,7100,7100,7100,0
|
|
20240729,184600,74632620,7100,7100,7100,7100,0
|
|
20240729,184500,74632620,7100,7100,7100,7100,0
|
|
20240729,184400,74632620,7100,7100,7100,7100,0
|
|
20240729,184300,74632620,7100,7100,7100,7100,0
|
|
20240729,184200,74632620,7100,7100,7100,7100,0
|
|
20240729,184100,74632620,7100,7100,7100,7100,0
|
|
20240729,184000,74632620,7100,7100,7100,7100,0
|
|
20240729,183900,74632620,7100,7100,7100,7100,0
|
|
20240729,183800,74632620,7100,7100,7100,7100,0
|
|
20240729,183700,74632620,7100,7100,7100,7100,0
|
|
20240729,183600,74632620,7100,7100,7100,7100,0
|
|
20240729,183500,74632620,7100,7100,7100,7100,0
|
|
20240729,183400,74632620,7100,7100,7100,7100,0
|
|
20240729,183300,74632620,7100,7100,7100,7100,0
|
|
20240729,183200,74632620,7100,7100,7100,7100,0
|
|
20240729,183100,74632620,7100,7100,7100,7100,0
|
|
20240729,183000,74632620,7100,7100,7100,7100,0
|
|
20240729,182900,74632620,7100,7100,7100,7100,0
|
|
20240729,182800,74632620,7100,7100,7100,7100,1571
|
|
20240729,182700,74632620,7100,7100,7100,7100,0
|
|
20240729,182600,74632620,7100,7100,7100,7100,0
|
|
20240729,182500,74632620,7100,7100,7100,7100,0
|
|
20240729,182400,74632620,7100,7100,7100,7100,0
|
|
20240729,182300,74632620,7100,7100,7100,7100,0
|
|
20240729,182200,74632620,7100,7100,7100,7100,0
|
|
20240729,182100,74632620,7100,7100,7100,7100,0
|
|
20240729,182000,74632620,7100,7100,7100,7100,0
|
|
20240729,181900,74632620,7100,7100,7100,7100,0
|
|
20240729,181800,74632620,7100,7100,7100,7100,0
|
|
20240729,181700,74632620,7100,7100,7100,7100,0
|
|
20240729,181600,74632620,7100,7100,7100,7100,0
|
|
20240729,181500,74632620,7100,7100,7100,7100,0
|
|
20240729,181400,74632620,7100,7100,7100,7100,0
|
|
20240729,181300,74632620,7100,7100,7100,7100,0
|
|
20240729,181200,74632620,7100,7100,7100,7100,0
|
|
20240729,181100,74632620,7100,7100,7100,7100,0
|
|
20240729,181000,74632620,7100,7100,7100,7100,0
|
|
20240729,180900,74632620,7100,7100,7100,7100,0
|
|
20240729,180800,74632620,7100,7100,7100,7100,0
|
|
20240729,180700,74632620,7100,7100,7100,7100,0
|
|
20240729,180600,74632620,7100,7100,7100,7100,0
|
|
20240729,180500,74632620,7100,7100,7100,7100,0
|
|
20240729,180400,74632620,7100,7100,7100,7100,0
|
|
20240729,180300,74632620,7100,7100,7100,7100,0
|
|
20240729,180200,74632620,7100,7100,7100,7100,0
|
|
20240729,180100,74632620,7100,7100,7100,7100,0
|
|
20240729,180000,74632620,7100,7100,7100,7100,0
|
|
20240729,175900,74632620,7100,7100,7100,7100,0
|
|
20240729,175800,74632620,7100,7100,7100,7100,1571
|
|
20240729,175700,74632620,7100,7100,7100,7100,0
|
|
20240729,175600,74632620,7100,7100,7100,7100,0
|
|
20240729,175500,74632620,7100,7100,7100,7100,0
|
|
20240729,175400,74632620,7100,7100,7100,7100,0
|
|
20240729,175300,74632620,7100,7100,7100,7100,0
|
|
20240729,175200,74632620,7100,7100,7100,7100,0
|
|
20240729,175100,74632620,7100,7100,7100,7100,0
|
|
20240729,175000,74632620,7100,7100,7100,7100,0
|
|
20240729,174900,74632620,7100,7100,7100,7100,0
|
|
20240729,174800,74632620,7100,7100,7100,7100,0
|
|
20240729,174700,74632620,7100,7100,7100,7100,0
|
|
20240729,174600,74632620,7100,7100,7100,7100,0
|
|
20240729,174500,74632620,7100,7100,7100,7100,0
|
|
20240729,174400,74632620,7100,7100,7100,7100,0
|
|
20240729,174300,74632620,7100,7100,7100,7100,0
|
|
20240729,174200,74632620,7100,7100,7100,7100,0
|
|
20240729,174100,74632620,7100,7100,7100,7100,0
|
|
20240729,174000,74632620,7100,7100,7100,7100,0
|
|
20240729,173900,74632620,7100,7100,7100,7100,0
|
|
20240729,173800,74632620,7100,7100,7100,7100,0
|
|
20240729,173700,74632620,7100,7100,7100,7100,0
|
|
20240729,173600,74632620,7100,7100,7100,7100,0
|
|
20240729,173500,74632620,7100,7100,7100,7100,0
|
|
20240729,173400,74632620,7100,7100,7100,7100,0
|
|
20240729,173300,74632620,7100,7100,7100,7100,0
|
|
20240729,173200,74632620,7100,7100,7100,7100,0
|
|
20240729,173100,74632620,7100,7100,7100,7100,0
|
|
20240729,173000,74632620,7100,7100,7100,7100,0
|
|
20240729,172900,74632620,7100,7100,7100,7100,0
|
|
20240729,172800,74632620,7100,7100,7100,7100,1571
|
|
20240729,172700,74632620,7100,7100,7100,7100,0
|
|
20240729,172600,74632620,7100,7100,7100,7100,0
|
|
20240729,172500,74632620,7100,7100,7100,7100,0
|
|
20240729,172400,74632620,7100,7100,7100,7100,0
|
|
20240729,172300,74632620,7100,7100,7100,7100,0
|
|
20240729,172200,74632620,7100,7100,7100,7100,0
|
|
20240729,172100,74632620,7100,7100,7100,7100,0
|
|
20240729,172000,74632620,7100,7100,7100,7100,0
|
|
20240729,171900,74632620,7100,7100,7100,7100,0
|
|
20240729,171800,74632620,7100,7100,7100,7100,0
|
|
20240729,171700,74632620,7100,7100,7100,7100,0
|
|
20240729,171600,74632620,7100,7100,7100,7100,0
|
|
20240729,171500,74632620,7100,7100,7100,7100,0
|
|
20240729,171400,74632620,7100,7100,7100,7100,0
|
|
20240729,171300,74632620,7100,7100,7100,7100,0
|
|
20240729,171200,74632620,7100,7100,7100,7100,0
|
|
20240729,171100,74632620,7100,7100,7100,7100,0
|
|
20240729,171000,74632620,7100,7100,7100,7100,0
|
|
20240729,170900,74632620,7100,7100,7100,7100,0
|
|
20240729,170800,74632620,7100,7100,7100,7100,0
|
|
20240729,170700,74632620,7100,7100,7100,7100,0
|
|
20240729,170600,74632620,7100,7100,7100,7100,0
|
|
20240729,170500,74632620,7100,7100,7100,7100,0
|
|
20240729,170400,74632620,7100,7100,7100,7100,0
|
|
20240729,170300,74632620,7100,7100,7100,7100,0
|
|
20240729,170200,74632620,7100,7100,7100,7100,0
|
|
20240729,170100,74632620,7100,7100,7100,7100,0
|
|
20240729,170000,74632620,7100,7100,7100,7100,0
|
|
20240729,165900,74632620,7100,7100,7100,7100,0
|
|
20240729,165800,74632620,7100,7100,7100,7100,1571
|
|
20240729,165700,74632620,7100,7100,7100,7100,0
|
|
20240729,165600,74632620,7100,7100,7100,7100,0
|
|
20240729,165500,74632620,7100,7100,7100,7100,0
|
|
20240729,165400,74632620,7100,7100,7100,7100,0
|
|
20240729,165300,74632620,7100,7100,7100,7100,0
|
|
20240729,165200,74632620,7100,7100,7100,7100,0
|
|
20240729,165100,74632620,7100,7100,7100,7100,0
|
|
20240729,165000,74632620,7100,7100,7100,7100,0
|
|
20240729,164900,74632620,7100,7100,7100,7100,0
|
|
20240729,164800,74632620,7100,7100,7100,7100,0
|
|
20240729,164700,74632620,7100,7100,7100,7100,0
|
|
20240729,164600,74632620,7100,7100,7100,7100,0
|
|
20240729,164500,74632620,7100,7100,7100,7100,0
|
|
20240729,164400,74632620,7100,7100,7100,7100,0
|
|
20240729,164300,74632620,7100,7100,7100,7100,0
|
|
20240729,164200,74632620,7100,7100,7100,7100,0
|
|
20240729,164100,74632620,7100,7100,7100,7100,0
|
|
20240729,164000,74632620,7100,7100,7100,7100,0
|
|
20240729,163900,74632620,7100,7100,7100,7100,0
|
|
20240729,163800,74632620,7100,7100,7100,7100,0
|
|
20240729,163700,74632620,7100,7100,7100,7100,0
|
|
20240729,163600,74632620,7100,7100,7100,7100,0
|
|
20240729,163500,74632620,7100,7100,7100,7100,0
|
|
20240729,163400,74632620,7100,7100,7100,7100,0
|
|
20240729,163300,74632620,7100,7100,7100,7100,0
|
|
20240729,163200,74632620,7100,7100,7100,7100,0
|
|
20240729,163100,74632620,7100,7100,7100,7100,0
|
|
20240729,163000,74632620,7100,7100,7100,7100,0
|
|
20240729,162900,74632620,7100,7100,7100,7100,0
|
|
20240729,162800,74632620,7100,7100,7100,7100,1571
|
|
20240729,162700,74632620,7100,7100,7100,7100,0
|
|
20240729,162600,74632620,7100,7100,7100,7100,0
|
|
20240729,162500,74632620,7100,7100,7100,7100,0
|
|
20240729,162400,74632620,7100,7100,7100,7100,0
|
|
20240729,162300,74632620,7100,7100,7100,7100,0
|
|
20240729,162200,74632620,7100,7100,7100,7100,0
|
|
20240729,162100,74632620,7100,7100,7100,7100,0
|
|
20240729,162000,74632620,7100,7100,7100,7100,0
|
|
20240729,161900,74632620,7100,7100,7100,7100,0
|
|
20240729,161800,74632620,7100,7100,7100,7100,0
|
|
20240729,161700,74632620,7100,7100,7100,7100,0
|
|
20240729,161600,74632620,7100,7100,7100,7100,0
|
|
20240729,161500,74632620,7100,7100,7100,7100,0
|
|
20240729,161400,74632620,7100,7100,7100,7100,0
|
|
20240729,161300,74632620,7100,7100,7100,7100,0
|
|
20240729,161200,74632620,7100,7100,7100,7100,0
|
|
20240729,161100,74632620,7100,7100,7100,7100,0
|
|
20240729,161000,74632620,7100,7100,7100,7100,0
|
|
20240729,160900,74632620,7100,7100,7100,7100,0
|
|
20240729,160800,74632620,7100,7100,7100,7100,0
|
|
20240729,160700,74632620,7100,7100,7100,7100,0
|
|
20240729,160600,74632620,7100,7100,7100,7100,0
|
|
20240729,160500,74632620,7100,7100,7100,7100,0
|
|
20240729,160400,74632620,7100,7100,7100,7100,0
|
|
20240729,160300,74632620,7100,7100,7100,7100,0
|
|
20240729,160200,74632620,7100,7100,7100,7100,0
|
|
20240729,160100,74632620,7100,7100,7100,7100,0
|
|
20240729,160000,74632620,7100,7100,7100,7100,0
|
|
20240729,155900,74632620,7100,7100,7100,7100,0
|
|
20240729,155800,74632620,7100,7100,7100,7100,1571
|
|
20240729,155700,74632620,7100,7100,7100,7100,0
|
|
20240729,155600,74632620,7100,7100,7100,7100,0
|
|
20240729,155500,74632620,7100,7100,7100,7100,0
|
|
20240729,155400,74632620,7100,7100,7100,7100,0
|
|
20240729,155300,74632620,7100,7100,7100,7100,0
|
|
20240729,155200,74632620,7100,7100,7100,7100,0
|
|
20240729,155100,74632620,7100,7100,7100,7100,0
|
|
20240729,155000,74632620,7100,7100,7100,7100,0
|
|
20240729,154900,74632620,7100,7100,7100,7100,0
|
|
20240729,154800,74632620,7100,7100,7100,7100,0
|
|
20240729,154700,74632620,7100,7100,7100,7100,0
|
|
20240729,154600,74632620,7100,7100,7100,7100,0
|
|
20240729,154500,74632620,7100,7100,7100,7100,0
|
|
20240729,154400,74632620,7100,7100,7100,7100,0
|
|
20240729,154300,74632620,7100,7100,7100,7100,0
|
|
20240729,154200,74632620,7100,7100,7100,7100,0
|
|
20240729,154100,74632620,7100,7100,7100,7100,0
|
|
20240729,154000,74632620,7100,7100,7100,7100,0
|
|
20240729,153900,74632620,7100,7100,7100,7100,0
|
|
20240729,153800,74632620,7100,7100,7100,7100,0
|
|
20240729,153700,74632620,7100,7100,7100,7100,0
|
|
20240729,153600,74632620,7100,7100,7100,7100,0
|
|
20240729,153500,74632620,7100,7100,7100,7100,0
|
|
20240729,153400,74632620,7100,7100,7100,7100,0
|
|
20240729,153300,74632620,7100,7100,7100,7100,0
|
|
20240729,153200,74632620,7100,7100,7100,7100,0
|
|
20240729,153100,74632620,7100,7100,7100,7100,0
|
|
20240729,153000,74632620,7100,7100,7100,7100,1571
|
|
20240729,152900,63478520,7070,7070,7070,7070,0
|
|
20240729,152800,63478520,7070,7070,7070,7070,0
|
|
20240729,152700,63478520,7070,7070,7070,7070,0
|
|
20240729,152600,63478520,7070,7070,7070,7070,0
|
|
20240729,152500,63478520,7070,7070,7070,7070,0
|
|
20240729,152400,63478520,7070,7070,7070,7070,0
|
|
20240729,152300,63478520,7070,7070,7070,7070,0
|
|
20240729,152200,63478520,7070,7070,7070,7070,0
|
|
20240729,152100,63478520,7070,7070,7070,7070,0
|
|
20240729,152000,63478520,7070,7070,7070,7070,0
|
|
20240729,151900,63478520,7070,7070,7070,7070,200
|
|
20240729,151800,62064520,7070,7080,7080,7070,525
|
|
20240729,151700,58352520,7100,7100,7100,7100,0
|
|
20240729,151600,58352520,7100,7100,7100,7100,0
|
|
20240729,151500,58352520,7100,7100,7100,7100,0
|
|
20240729,151400,58352520,7100,7100,7100,7100,0
|
|
20240729,151300,58352520,7100,7100,7100,7100,0
|
|
20240729,151200,58352520,7100,7100,7100,7100,0
|
|
20240729,151100,58352520,7100,7100,7100,7100,0
|
|
20240729,151000,58352520,7100,7100,7100,7100,0
|
|
20240729,150900,58352520,7100,7080,7100,7070,270
|
|
20240729,150800,56441500,7060,7060,7060,7060,0
|
|
20240729,150700,56441500,7060,7060,7060,7060,0
|
|
20240729,150600,56441500,7060,7060,7060,7060,0
|
|
20240729,150500,56441500,7060,7060,7060,7060,0
|
|
20240729,150400,56441500,7060,7060,7060,7060,0
|
|
20240729,150300,56441500,7060,7060,7060,7060,0
|
|
20240729,150200,56441500,7060,7060,7060,7060,0
|
|
20240729,150100,56441500,7060,7060,7060,7060,1
|
|
20240729,150000,56434440,7070,7080,7080,7060,667
|
|
20240729,145900,51720670,7070,7070,7070,7070,0
|
|
20240729,145800,51720670,7070,7070,7070,7070,0
|
|
20240729,145700,51720670,7070,7070,7070,7070,0
|
|
20240729,145600,51720670,7070,7070,7070,7070,1
|
|
20240729,145500,51713600,7080,7080,7080,7080,283
|
|
20240729,145400,49709960,7080,7080,7080,7080,0
|
|
20240729,145300,49709960,7080,7080,7080,7080,0
|
|
20240729,145200,49709960,7080,7080,7080,7080,0
|
|
20240729,145100,49709960,7080,7080,7080,7080,0
|
|
20240729,145000,49709960,7080,7080,7080,7080,1
|
|
20240729,144900,49702880,7100,7100,7100,7100,0
|
|
20240729,144800,49702880,7100,7100,7100,7100,0
|
|
20240729,144700,49702880,7100,7100,7100,7100,0
|
|
20240729,144600,49702880,7100,7100,7100,7100,0
|
|
20240729,144500,49702880,7100,7100,7100,7100,0
|
|
20240729,144400,49702880,7100,7100,7100,7100,0
|
|
20240729,144300,49702880,7100,7100,7100,7100,0
|
|
20240729,144200,49702880,7100,7100,7100,7100,0
|
|
20240729,144100,49702880,7100,7080,7100,7080,110
|
|
20240729,144000,48923880,7100,7100,7100,7100,0
|
|
20240729,143900,48923880,7100,7100,7100,7100,0
|
|
20240729,143800,48923880,7100,7100,7100,7100,0
|
|
20240729,143700,48923880,7100,7100,7100,7100,1
|
|
20240729,143600,48916780,7100,7110,7110,7100,35
|
|
20240729,143500,48668230,7110,7110,7110,7110,0
|
|
20240729,143400,48668230,7110,7110,7110,7110,0
|
|
20240729,143300,48668230,7110,7110,7110,7110,0
|
|
20240729,143200,48668230,7110,7110,7110,7110,0
|
|
20240729,143100,48668230,7110,7110,7110,7110,0
|
|
20240729,143000,48668230,7110,7110,7110,7110,0
|
|
20240729,142900,48668230,7110,7110,7110,7110,0
|
|
20240729,142800,48668230,7110,7110,7110,7110,0
|
|
20240729,142700,48668230,7110,7110,7110,7110,0
|
|
20240729,142600,48668230,7110,7110,7110,7110,0
|
|
20240729,142500,48668230,7110,7110,7110,7110,0
|
|
20240729,142400,48668230,7110,7110,7110,7110,0
|
|
20240729,142300,48668230,7110,7110,7110,7110,0
|
|
20240729,142200,48668230,7110,7110,7110,7110,0
|
|
20240729,142100,48668230,7110,7110,7110,7110,0
|
|
20240729,142000,48668230,7110,7110,7110,7110,0
|
|
20240729,141900,48668230,7110,7110,7110,7110,0
|
|
20240729,141800,48668230,7110,7110,7110,7110,0
|
|
20240729,141700,48668230,7110,7110,7110,7110,0
|
|
20240729,141600,48668230,7110,7110,7110,7110,0
|
|
20240729,141500,48668230,7110,7110,7110,7110,0
|
|
20240729,141400,48668230,7110,7100,7110,7100,482
|
|
20240729,141300,45242090,7080,7080,7080,7080,0
|
|
20240729,141200,45242090,7080,7080,7080,7080,60
|
|
20240729,141100,44817290,7080,7080,7080,7080,80
|
|
20240729,141000,44250890,7080,7080,7080,7080,1
|
|
20240729,140900,44243810,7120,7120,7120,7120,0
|
|
20240729,140800,44243810,7120,7120,7120,7120,0
|
|
20240729,140700,44243810,7120,7120,7120,7120,0
|
|
20240729,140600,44243810,7120,7120,7120,7120,0
|
|
20240729,140500,44243810,7120,7120,7120,7120,0
|
|
20240729,140400,44243810,7120,7120,7120,7120,0
|
|
20240729,140300,44243810,7120,7120,7120,7120,0
|
|
20240729,140200,44243810,7120,7120,7120,7120,0
|
|
20240729,140100,44243810,7120,7120,7120,7120,0
|
|
20240729,140000,44243810,7120,7120,7120,7120,0
|
|
20240729,135900,44243810,7120,7120,7120,7120,0
|
|
20240729,135800,44243810,7120,7120,7120,7120,0
|
|
20240729,135700,44243810,7120,7120,7120,7120,0
|
|
20240729,135600,44243810,7120,7120,7120,7120,1
|
|
20240729,135500,44236690,7120,7080,7120,7070,3
|
|
20240729,135400,44215420,7080,7080,7080,7080,200
|
|
20240729,135300,42799420,7080,7080,7080,7080,0
|
|
20240729,135200,42799420,7080,7080,7080,7080,0
|
|
20240729,135100,42799420,7080,7080,7080,7080,0
|
|
20240729,135000,42799420,7080,7100,7100,7080,4
|
|
20240729,134900,42771080,7120,7120,7120,7120,0
|
|
20240729,134800,42771080,7120,7120,7120,7120,0
|
|
20240729,134700,42771080,7120,7120,7120,7120,0
|
|
20240729,134600,42771080,7120,7120,7120,7120,0
|
|
20240729,134500,42771080,7120,7120,7120,7120,0
|
|
20240729,134400,42771080,7120,7120,7120,7120,1
|
|
20240729,134300,42763960,7080,7080,7080,7080,0
|
|
20240729,134200,42763960,7080,7080,7080,7080,0
|
|
20240729,134100,42763960,7080,7100,7100,7080,352
|
|
20240729,134000,40268290,7100,7110,7110,7100,5
|
|
20240729,133900,40232760,7090,7090,7090,7090,0
|
|
20240729,133800,40232760,7090,7090,7090,7090,0
|
|
20240729,133700,40232760,7090,7090,7090,7090,0
|
|
20240729,133600,40232760,7090,7090,7090,7090,41
|
|
20240729,133500,39942070,7100,7100,7100,7100,13
|
|
20240729,133400,39849770,7110,7110,7110,7110,2
|
|
20240729,133300,39835550,7120,7120,7120,7120,0
|
|
20240729,133200,39835550,7120,7120,7120,7120,0
|
|
20240729,133100,39835550,7120,7120,7120,7120,0
|
|
20240729,133000,39835550,7120,7120,7120,7120,0
|
|
20240729,132900,39835550,7120,7120,7120,7120,0
|
|
20240729,132800,39835550,7120,7120,7120,7120,0
|
|
20240729,132700,39835550,7120,7120,7120,7120,0
|
|
20240729,132600,39835550,7120,7120,7120,7120,1
|
|
20240729,132500,39828430,7120,7120,7120,7120,0
|
|
20240729,132400,39828430,7120,7120,7120,7120,0
|
|
20240729,132300,39828430,7120,7120,7120,7120,0
|
|
20240729,132200,39828430,7120,7120,7120,7120,5
|
|
20240729,132100,39792830,7120,7120,7120,7120,0
|
|
20240729,132000,39792830,7120,7120,7120,7120,0
|
|
20240729,131900,39792830,7120,7120,7120,7120,54
|
|
20240729,131800,39408350,7100,7100,7100,7100,0
|
|
20240729,131700,39408350,7100,7100,7100,7100,0
|
|
20240729,131600,39408350,7100,7100,7100,7100,0
|
|
20240729,131500,39408350,7100,7100,7100,7100,0
|
|
20240729,131400,39408350,7100,7100,7100,7100,0
|
|
20240729,131300,39408350,7100,7100,7100,7100,0
|
|
20240729,131200,39408350,7100,7100,7100,7100,0
|
|
20240729,131100,39408350,7100,7100,7100,7100,0
|
|
20240729,131000,39408350,7100,7100,7100,7100,0
|
|
20240729,130900,39408350,7100,7100,7100,7100,0
|
|
20240729,130800,39408350,7100,7100,7100,7100,1
|
|
20240729,130700,39401250,7110,7110,7110,7110,0
|
|
20240729,130600,39401250,7110,7110,7110,7110,0
|
|
20240729,130500,39401250,7110,7110,7110,7110,7
|
|
20240729,130400,39351480,7120,7120,7120,7120,0
|
|
20240729,130300,39351480,7120,7120,7120,7120,1
|
|
20240729,130200,39344360,7120,7120,7120,7120,85
|
|
20240729,130100,38739160,7090,7090,7090,7090,0
|
|
20240729,130000,38739160,7090,7090,7090,7090,0
|
|
20240729,125900,38739160,7090,7090,7090,7090,0
|
|
20240729,125800,38739160,7090,7090,7090,7090,0
|
|
20240729,125700,38739160,7090,7090,7090,7090,0
|
|
20240729,125600,38739160,7090,7090,7090,7090,0
|
|
20240729,125500,38739160,7090,7090,7090,7090,0
|
|
20240729,125400,38739160,7090,7090,7090,7090,0
|
|
20240729,125300,38739160,7090,7090,7090,7090,0
|
|
20240729,125200,38739160,7090,7090,7090,7090,0
|
|
20240729,125100,38739160,7090,7090,7090,7090,0
|
|
20240729,125000,38739160,7090,7090,7090,7090,0
|
|
20240729,124900,38739160,7090,7090,7090,7090,0
|
|
20240729,124800,38739160,7090,7090,7090,7090,1
|
|
20240729,124700,38732070,7120,7120,7120,7120,3
|
|
20240729,124600,38710710,7120,7110,7120,7110,124
|
|
20240729,124500,37828290,7100,7100,7100,7100,0
|
|
20240729,124400,37828290,7100,7100,7100,7100,10
|
|
20240729,124300,37757290,7100,7100,7100,7100,148
|
|
20240729,124200,36706490,7100,7100,7100,7100,0
|
|
20240729,124100,36706490,7100,7100,7100,7100,0
|
|
20240729,124000,36706490,7100,7100,7100,7100,0
|
|
20240729,123900,36706490,7100,7100,7100,7100,0
|
|
20240729,123800,36706490,7100,7100,7100,7100,0
|
|
20240729,123700,36706490,7100,7100,7100,7100,0
|
|
20240729,123600,36706490,7100,7090,7100,7090,68
|
|
20240729,123500,36224360,7100,7100,7100,7100,0
|
|
20240729,123400,36224360,7100,7100,7100,7100,0
|
|
20240729,123300,36224360,7100,7100,7100,7100,0
|
|
20240729,123200,36224360,7100,7100,7100,7100,0
|
|
20240729,123100,36224360,7100,7100,7100,7100,5
|
|
20240729,123000,36188860,7090,7090,7090,7090,0
|
|
20240729,122900,36188860,7090,7090,7090,7090,0
|
|
20240729,122800,36188860,7090,7090,7090,7090,38
|
|
20240729,122700,35919440,7090,7090,7090,7090,100
|
|
20240729,122600,35210440,7090,7090,7090,7090,2
|
|
20240729,122500,35196260,7090,7090,7090,7090,25
|
|
20240729,122400,35019010,7100,7090,7100,7090,227
|
|
20240729,122300,33407860,7100,7100,7100,7100,7
|
|
20240729,122200,33358160,7090,7090,7090,7090,36
|
|
20240729,122100,33102920,7090,7090,7090,7090,5
|
|
20240729,122000,33067470,7080,7070,7080,7070,115
|
|
20240729,121900,32253320,7070,7070,7070,7070,0
|
|
20240729,121800,32253320,7070,7070,7070,7070,0
|
|
20240729,121700,32253320,7070,7070,7070,7070,0
|
|
20240729,121600,32253320,7070,7070,7070,7070,0
|
|
20240729,121500,32253320,7070,7070,7070,7070,0
|
|
20240729,121400,32253320,7070,7070,7070,7070,0
|
|
20240729,121300,32253320,7070,7070,7070,7070,0
|
|
20240729,121200,32253320,7070,7070,7070,7070,0
|
|
20240729,121100,32253320,7070,7070,7070,7070,0
|
|
20240729,121000,32253320,7070,7070,7070,7070,0
|
|
20240729,120900,32253320,7070,7070,7070,7070,0
|
|
20240729,120800,32253320,7070,7070,7070,7070,0
|
|
20240729,120700,32253320,7070,7070,7070,7070,0
|
|
20240729,120600,32253320,7070,7070,7070,7070,0
|
|
20240729,120500,32253320,7070,7070,7070,7070,0
|
|
20240729,120400,32253320,7070,7070,7070,7070,0
|
|
20240729,120300,32253320,7070,7070,7070,7070,17
|
|
20240729,120200,32133130,7070,7070,7070,7070,0
|
|
20240729,120100,32133130,7070,7070,7070,7070,0
|
|
20240729,120000,32133130,7070,7070,7070,7070,0
|
|
20240729,115900,32133130,7070,7070,7070,7070,0
|
|
20240729,115800,32133130,7070,7070,7070,7070,0
|
|
20240729,115700,32133130,7070,7070,7070,7070,0
|
|
20240729,115600,32133130,7070,7070,7070,7070,0
|
|
20240729,115500,32133130,7070,7070,7070,7070,0
|
|
20240729,115400,32133130,7070,7070,7070,7070,0
|
|
20240729,115300,32133130,7070,7070,7070,7070,0
|
|
20240729,115200,32133130,7070,7070,7070,7070,0
|
|
20240729,115100,32133130,7070,7070,7070,7070,0
|
|
20240729,115000,32133130,7070,7070,7070,7070,0
|
|
20240729,114900,32133130,7070,7070,7070,7070,0
|
|
20240729,114800,32133130,7070,7070,7070,7070,0
|
|
20240729,114700,32133130,7070,7070,7070,7070,1
|
|
20240729,114600,32126060,7090,7090,7090,7090,0
|
|
20240729,114500,32126060,7090,7090,7090,7090,0
|
|
20240729,114400,32126060,7090,7090,7090,7090,0
|
|
20240729,114300,32126060,7090,7090,7090,7090,0
|
|
20240729,114200,32126060,7090,7090,7090,7090,0
|
|
20240729,114100,32126060,7090,7090,7090,7090,0
|
|
20240729,114000,32126060,7090,7090,7090,7090,100
|
|
20240729,113900,31417060,7090,7090,7090,7090,0
|
|
20240729,113800,31417060,7090,7090,7090,7090,0
|
|
20240729,113700,31417060,7090,7090,7090,7090,0
|
|
20240729,113600,31417060,7090,7090,7090,7090,0
|
|
20240729,113500,31417060,7090,7090,7090,7090,0
|
|
20240729,113400,31417060,7090,7090,7090,7090,59
|
|
20240729,113300,30998750,7090,7090,7090,7090,0
|
|
20240729,113200,30998750,7090,7090,7090,7090,0
|
|
20240729,113100,30998750,7090,7090,7090,7090,0
|
|
20240729,113000,30998750,7090,7090,7090,7090,0
|
|
20240729,112900,30998750,7090,7090,7090,7090,0
|
|
20240729,112800,30998750,7090,7090,7090,7090,0
|
|
20240729,112700,30998750,7090,7090,7090,7090,0
|
|
20240729,112600,30998750,7090,7090,7090,7090,0
|
|
20240729,112500,30998750,7090,7090,7090,7090,705
|
|
20240729,112400,26000300,7090,7090,7090,7090,0
|
|
20240729,112300,26000300,7090,7090,7090,7090,0
|
|
20240729,112200,26000300,7090,7090,7090,7090,0
|
|
20240729,112100,26000300,7090,7090,7090,7090,0
|
|
20240729,112000,26000300,7090,7090,7090,7090,0
|
|
20240729,111900,26000300,7090,7090,7090,7090,0
|
|
20240729,111800,26000300,7090,7090,7090,7090,0
|
|
20240729,111700,26000300,7090,7090,7090,7090,0
|
|
20240729,111600,26000300,7090,7090,7090,7090,0
|
|
20240729,111500,26000300,7090,7090,7090,7090,0
|
|
20240729,111400,26000300,7090,7090,7090,7090,0
|
|
20240729,111300,26000300,7090,7090,7090,7090,0
|
|
20240729,111200,26000300,7090,7090,7090,7090,0
|
|
20240729,111100,26000300,7090,7090,7090,7090,0
|
|
20240729,111000,26000300,7090,7090,7090,7090,0
|
|
20240729,110900,26000300,7090,7090,7090,7090,0
|
|
20240729,110800,26000300,7090,7090,7090,7090,0
|
|
20240729,110700,26000300,7090,7090,7090,7090,2
|
|
20240729,110600,25986120,7050,7050,7050,7050,0
|
|
20240729,110500,25986120,7050,7050,7050,7050,0
|
|
20240729,110400,25986120,7050,7050,7050,7050,0
|
|
20240729,110300,25986120,7050,7050,7050,7050,2
|
|
20240729,110200,25972020,7050,7050,7050,7050,0
|
|
20240729,110100,25972020,7050,7050,7050,7050,0
|
|
20240729,110000,25972020,7050,7050,7050,7050,150
|
|
20240729,105900,24914520,7050,7050,7050,7050,0
|
|
20240729,105800,24914520,7050,7050,7050,7050,200
|
|
20240729,105700,23504520,7060,7060,7060,7060,0
|
|
20240729,105600,23504520,7060,7060,7060,7060,0
|
|
20240729,105500,23504520,7060,7060,7060,7060,0
|
|
20240729,105400,23504520,7060,7060,7060,7060,0
|
|
20240729,105300,23504520,7060,7060,7060,7060,114
|
|
20240729,105200,22699680,7060,7060,7060,7060,1000
|
|
20240729,105100,15639680,7090,7090,7090,7090,0
|
|
20240729,105000,15639680,7090,7090,7090,7090,0
|
|
20240729,104900,15639680,7090,7090,7090,7090,0
|
|
20240729,104800,15639680,7090,7090,7090,7090,0
|
|
20240729,104700,15639680,7090,7090,7090,7090,0
|
|
20240729,104600,15639680,7090,7090,7090,7090,0
|
|
20240729,104500,15639680,7090,7090,7090,7090,0
|
|
20240729,104400,15639680,7090,7090,7090,7090,0
|
|
20240729,104300,15639680,7090,7090,7090,7090,0
|
|
20240729,104200,15639680,7090,7090,7090,7090,0
|
|
20240729,104100,15639680,7090,7090,7090,7090,0
|
|
20240729,104000,15639680,7090,7090,7090,7090,0
|
|
20240729,103900,15639680,7090,7090,7090,7090,0
|
|
20240729,103800,15639680,7090,7090,7090,7090,1
|
|
20240729,103700,15632590,7060,7080,7080,7060,300
|
|
20240729,103600,13514450,7080,7080,7080,7080,0
|
|
20240729,103500,13514450,7080,7080,7080,7080,1
|
|
20240729,103400,13507370,7060,7060,7060,7060,0
|
|
20240729,103300,13507370,7060,7060,7060,7060,0
|
|
20240729,103200,13507370,7060,7060,7060,7060,0
|
|
20240729,103100,13507370,7060,7060,7060,7060,0
|
|
20240729,103000,13507370,7060,7060,7060,7060,0
|
|
20240729,102900,13507370,7060,7060,7060,7060,0
|
|
20240729,102800,13507370,7060,7090,7090,7060,210
|
|
20240729,102700,12024380,7060,7080,7080,7060,300
|
|
20240729,102600,9906290,7060,7080,7080,7060,200
|
|
20240729,102500,8494080,7090,7090,7090,7090,0
|
|
20240729,102400,8494080,7090,7090,7090,7090,0
|
|
20240729,102300,8494080,7090,7090,7090,7090,0
|
|
20240729,102200,8494080,7090,7090,7090,7090,21
|
|
20240729,102100,8345190,7090,7090,7090,7090,0
|
|
20240729,102000,8345190,7090,7090,7090,7090,0
|
|
20240729,101900,8345190,7090,7090,7090,7090,1
|
|
20240729,101800,8338100,7100,7100,7100,7100,0
|
|
20240729,101700,8338100,7100,7100,7100,7100,155
|
|
20240729,101600,7237600,7100,7100,7100,7100,1
|
|
20240729,101500,7230500,7050,7050,7050,7050,100
|
|
20240729,101400,6525500,7100,7100,7100,7100,0
|
|
20240729,101300,6525500,7100,7100,7100,7100,0
|
|
20240729,101200,6525500,7100,7090,7100,7090,55
|
|
20240729,101100,6135240,7090,7090,7090,7090,0
|
|
20240729,101000,6135240,7090,7090,7090,7090,0
|
|
20240729,100900,6135240,7090,7090,7090,7090,0
|
|
20240729,100800,6135240,7090,7090,7090,7090,0
|
|
20240729,100700,6135240,7090,7090,7090,7090,0
|
|
20240729,100600,6135240,7090,7090,7090,7090,0
|
|
20240729,100500,6135240,7090,7090,7090,7090,0
|
|
20240729,100400,6135240,7090,7090,7090,7060,106
|
|
20240729,100300,5386690,7100,7100,7100,7100,4
|
|
20240729,100200,5358290,7100,7100,7100,7100,0
|
|
20240729,100100,5358290,7100,7100,7100,7100,0
|
|
20240729,100000,5358290,7100,7100,7100,7100,0
|
|
20240729,095900,5358290,7100,7100,7100,7100,0
|
|
20240729,095800,5358290,7100,7100,7100,7100,0
|
|
20240729,095700,5358290,7100,7100,7100,7100,10
|
|
20240729,095600,5287290,7100,7100,7100,7100,0
|
|
20240729,095500,5287290,7100,7100,7100,7100,1
|
|
20240729,095400,5280190,7060,7060,7060,7060,0
|
|
20240729,095300,5280190,7060,7060,7060,7060,0
|
|
20240729,095200,5280190,7060,7080,7080,7060,10
|
|
20240729,095100,5209470,7100,7100,7100,7100,0
|
|
20240729,095000,5209470,7100,7100,7100,7100,0
|
|
20240729,094900,5209470,7100,7100,7100,7100,0
|
|
20240729,094800,5209470,7100,7100,7100,7100,0
|
|
20240729,094700,5209470,7100,7100,7100,7100,0
|
|
20240729,094600,5209470,7100,7100,7100,7100,10
|
|
20240729,094500,5138470,7100,7100,7100,7100,0
|
|
20240729,094400,5138470,7100,7100,7100,7100,1
|
|
20240729,094300,5131370,7080,7080,7080,7080,5
|
|
20240729,094200,5095970,7100,7100,7100,7100,0
|
|
20240729,094100,5095970,7100,7100,7100,7100,1
|
|
20240729,094000,5088870,7090,7090,7090,7090,10
|
|
20240729,093900,5017970,7100,7100,7100,7100,0
|
|
20240729,093800,5017970,7100,7100,7100,7100,0
|
|
20240729,093700,5017970,7100,7100,7100,7100,0
|
|
20240729,093600,5017970,7100,7100,7100,7100,0
|
|
20240729,093500,5017970,7100,7100,7100,7100,0
|
|
20240729,093400,5017970,7100,7100,7100,7100,0
|
|
20240729,093300,5017970,7100,7090,7100,7090,70
|
|
20240729,093200,4521100,7090,7090,7090,7090,1
|
|
20240729,093100,4514010,7080,7080,7080,7080,9
|
|
20240729,093000,4450290,7090,7090,7090,7090,0
|
|
20240729,092900,4450290,7090,7090,7090,7090,0
|
|
20240729,092800,4450290,7090,7090,7090,7090,0
|
|
20240729,092700,4450290,7090,7090,7090,7090,1
|
|
20240729,092600,4443200,7060,7060,7060,7060,100
|
|
20240729,092500,3737200,7100,7100,7100,7100,0
|
|
20240729,092400,3737200,7100,7100,7100,7100,0
|
|
20240729,092300,3737200,7100,7100,7100,7100,0
|
|
20240729,092200,3737200,7100,7100,7100,7100,1
|
|
20240729,092100,3730100,7060,7060,7060,7060,0
|
|
20240729,092000,3730100,7060,7060,7060,7060,114
|
|
20240729,091900,2925260,7060,7060,7060,7060,25
|
|
20240729,091800,2748760,7060,7080,7080,7060,150
|
|
20240729,091700,1688710,7080,7080,7080,7080,11
|
|
20240729,091600,1610830,7070,7070,7070,7070,2
|
|
20240729,091500,1596690,7080,7080,7080,7080,0
|
|
20240729,091400,1596690,7080,7080,7080,7080,0
|
|
20240729,091300,1596690,7080,7080,7080,7080,0
|
|
20240729,091200,1596690,7080,7080,7080,7080,0
|
|
20240729,091100,1596690,7080,7080,7080,7080,112
|
|
20240729,091000,803730,7080,7080,7080,7080,0
|
|
20240729,090900,803730,7080,7080,7080,7080,0
|
|
20240729,090800,803730,7080,7080,7080,7080,0
|
|
20240729,090700,803730,7080,7080,7080,7080,0
|
|
20240729,090600,803730,7080,7080,7080,7080,0
|
|
20240729,090500,803730,7080,7080,7080,7080,0
|
|
20240729,090400,803730,7080,7080,7080,7080,1
|
|
20240729,090300,796650,7050,7050,7050,7050,0
|
|
20240729,090200,796650,7050,7050,7050,7050,7
|
|
20240729,090100,747300,7050,7050,7050,7050,0
|
|
20240729,090000,747300,7050,7050,7050,7050,106
|