598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185500,248085030,11030,11030,11030,11030,363
|
|
20240729,185400,248085030,11030,11030,11030,11030,0
|
|
20240729,185300,248085030,11030,11030,11030,11030,0
|
|
20240729,185200,248085030,11030,11030,11030,11030,0
|
|
20240729,185100,248085030,11030,11030,11030,11030,0
|
|
20240729,185000,248085030,11030,11030,11030,11030,0
|
|
20240729,184900,248085030,11030,11030,11030,11030,0
|
|
20240729,184800,248085030,11030,11030,11030,11030,0
|
|
20240729,184700,248085030,11030,11030,11030,11030,0
|
|
20240729,184600,248085030,11030,11030,11030,11030,0
|
|
20240729,184500,248085030,11030,11030,11030,11030,0
|
|
20240729,184400,248085030,11030,11030,11030,11030,0
|
|
20240729,184300,248085030,11030,11030,11030,11030,0
|
|
20240729,184200,248085030,11030,11030,11030,11030,0
|
|
20240729,184100,248085030,11030,11030,11030,11030,0
|
|
20240729,184000,248085030,11030,11030,11030,11030,0
|
|
20240729,183900,248085030,11030,11030,11030,11030,0
|
|
20240729,183800,248085030,11030,11030,11030,11030,0
|
|
20240729,183700,248085030,11030,11030,11030,11030,0
|
|
20240729,183600,248085030,11030,11030,11030,11030,0
|
|
20240729,183500,248085030,11030,11030,11030,11030,0
|
|
20240729,183400,248085030,11030,11030,11030,11030,0
|
|
20240729,183300,248085030,11030,11030,11030,11030,0
|
|
20240729,183200,248085030,11030,11030,11030,11030,0
|
|
20240729,183100,248085030,11030,11030,11030,11030,0
|
|
20240729,183000,248085030,11030,11030,11030,11030,0
|
|
20240729,182900,248085030,11030,11030,11030,11030,0
|
|
20240729,182800,248085030,11030,11030,11030,11030,0
|
|
20240729,182700,248085030,11030,11030,11030,11030,0
|
|
20240729,182600,248085030,11030,11030,11030,11030,0
|
|
20240729,182500,248085030,11030,11030,11030,11030,363
|
|
20240729,182400,248085030,11030,11030,11030,11030,0
|
|
20240729,182300,248085030,11030,11030,11030,11030,0
|
|
20240729,182200,248085030,11030,11030,11030,11030,0
|
|
20240729,182100,248085030,11030,11030,11030,11030,0
|
|
20240729,182000,248085030,11030,11030,11030,11030,0
|
|
20240729,181900,248085030,11030,11030,11030,11030,0
|
|
20240729,181800,248085030,11030,11030,11030,11030,0
|
|
20240729,181700,248085030,11030,11030,11030,11030,0
|
|
20240729,181600,248085030,11030,11030,11030,11030,0
|
|
20240729,181500,248085030,11030,11030,11030,11030,0
|
|
20240729,181400,248085030,11030,11030,11030,11030,0
|
|
20240729,181300,248085030,11030,11030,11030,11030,0
|
|
20240729,181200,248085030,11030,11030,11030,11030,0
|
|
20240729,181100,248085030,11030,11030,11030,11030,0
|
|
20240729,181000,248085030,11030,11030,11030,11030,0
|
|
20240729,180900,248085030,11030,11030,11030,11030,0
|
|
20240729,180800,248085030,11030,11030,11030,11030,0
|
|
20240729,180700,248085030,11030,11030,11030,11030,0
|
|
20240729,180600,248085030,11030,11030,11030,11030,0
|
|
20240729,180500,248085030,11030,11030,11030,11030,0
|
|
20240729,180400,248085030,11030,11030,11030,11030,0
|
|
20240729,180300,248085030,11030,11030,11030,11030,0
|
|
20240729,180200,248085030,11030,11030,11030,11030,0
|
|
20240729,180100,248085030,11030,11030,11030,11030,0
|
|
20240729,180000,248085030,11030,11030,11030,11030,0
|
|
20240729,175900,248085030,11030,11030,11030,11030,0
|
|
20240729,175800,248085030,11030,11030,11030,11030,0
|
|
20240729,175700,248085030,11030,11030,11030,11030,0
|
|
20240729,175600,248085030,11030,11030,11030,11030,0
|
|
20240729,175500,248085030,11030,11030,11030,11030,363
|
|
20240729,175400,248085030,11030,11030,11030,11030,0
|
|
20240729,175300,248085030,11030,11030,11030,11030,0
|
|
20240729,175200,248085030,11030,11030,11030,11030,0
|
|
20240729,175100,248085030,11030,11030,11030,11030,0
|
|
20240729,175000,248085030,11030,11030,11030,11030,0
|
|
20240729,174900,248085030,11030,11030,11030,11030,0
|
|
20240729,174800,248085030,11030,11030,11030,11030,0
|
|
20240729,174700,248085030,11030,11030,11030,11030,0
|
|
20240729,174600,248085030,11030,11030,11030,11030,0
|
|
20240729,174500,248085030,11030,11030,11030,11030,0
|
|
20240729,174400,248085030,11030,11030,11030,11030,0
|
|
20240729,174300,248085030,11030,11030,11030,11030,0
|
|
20240729,174200,248085030,11030,11030,11030,11030,0
|
|
20240729,174100,248085030,11030,11030,11030,11030,0
|
|
20240729,174000,248085030,11030,11030,11030,11030,0
|
|
20240729,173900,248085030,11030,11030,11030,11030,0
|
|
20240729,173800,248085030,11030,11030,11030,11030,0
|
|
20240729,173700,248085030,11030,11030,11030,11030,0
|
|
20240729,173600,248085030,11030,11030,11030,11030,0
|
|
20240729,173500,248085030,11030,11030,11030,11030,0
|
|
20240729,173400,248085030,11030,11030,11030,11030,0
|
|
20240729,173300,248085030,11030,11030,11030,11030,0
|
|
20240729,173200,248085030,11030,11030,11030,11030,0
|
|
20240729,173100,248085030,11030,11030,11030,11030,0
|
|
20240729,173000,248085030,11030,11030,11030,11030,0
|
|
20240729,172900,248085030,11030,11030,11030,11030,0
|
|
20240729,172800,248085030,11030,11030,11030,11030,0
|
|
20240729,172700,248085030,11030,11030,11030,11030,0
|
|
20240729,172600,248085030,11030,11030,11030,11030,0
|
|
20240729,172500,248085030,11030,11030,11030,11030,363
|
|
20240729,172400,248085030,11030,11030,11030,11030,0
|
|
20240729,172300,248085030,11030,11030,11030,11030,0
|
|
20240729,172200,248085030,11030,11030,11030,11030,0
|
|
20240729,172100,248085030,11030,11030,11030,11030,0
|
|
20240729,172000,248085030,11030,11030,11030,11030,0
|
|
20240729,171900,248085030,11030,11030,11030,11030,0
|
|
20240729,171800,248085030,11030,11030,11030,11030,0
|
|
20240729,171700,248085030,11030,11030,11030,11030,0
|
|
20240729,171600,248085030,11030,11030,11030,11030,0
|
|
20240729,171500,248085030,11030,11030,11030,11030,0
|
|
20240729,171400,248085030,11030,11030,11030,11030,0
|
|
20240729,171300,248085030,11030,11030,11030,11030,0
|
|
20240729,171200,248085030,11030,11030,11030,11030,0
|
|
20240729,171100,248085030,11030,11030,11030,11030,0
|
|
20240729,171000,248085030,11030,11030,11030,11030,0
|
|
20240729,170900,248085030,11030,11030,11030,11030,0
|
|
20240729,170800,248085030,11030,11030,11030,11030,0
|
|
20240729,170700,248085030,11030,11030,11030,11030,0
|
|
20240729,170600,248085030,11030,11030,11030,11030,0
|
|
20240729,170500,248085030,11030,11030,11030,11030,0
|
|
20240729,170400,248085030,11030,11030,11030,11030,0
|
|
20240729,170300,248085030,11030,11030,11030,11030,0
|
|
20240729,170200,248085030,11030,11030,11030,11030,0
|
|
20240729,170100,248085030,11030,11030,11030,11030,0
|
|
20240729,170000,248085030,11030,11030,11030,11030,0
|
|
20240729,165900,248085030,11030,11030,11030,11030,0
|
|
20240729,165800,248085030,11030,11030,11030,11030,0
|
|
20240729,165700,248085030,11030,11030,11030,11030,0
|
|
20240729,165600,248085030,11030,11030,11030,11030,0
|
|
20240729,165500,248085030,11030,11030,11030,11030,363
|
|
20240729,165400,248085030,11030,11030,11030,11030,0
|
|
20240729,165300,248085030,11030,11030,11030,11030,0
|
|
20240729,165200,248085030,11030,11030,11030,11030,0
|
|
20240729,165100,248085030,11030,11030,11030,11030,0
|
|
20240729,165000,248085030,11030,11030,11030,11030,0
|
|
20240729,164900,248085030,11030,11030,11030,11030,0
|
|
20240729,164800,248085030,11030,11030,11030,11030,0
|
|
20240729,164700,248085030,11030,11030,11030,11030,0
|
|
20240729,164600,248085030,11030,11030,11030,11030,0
|
|
20240729,164500,248085030,11030,11030,11030,11030,0
|
|
20240729,164400,248085030,11030,11030,11030,11030,0
|
|
20240729,164300,248085030,11030,11030,11030,11030,0
|
|
20240729,164200,248085030,11030,11030,11030,11030,0
|
|
20240729,164100,248085030,11030,11030,11030,11030,0
|
|
20240729,164000,248085030,11030,11030,11030,11030,0
|
|
20240729,163900,248085030,11030,11030,11030,11030,0
|
|
20240729,163800,248085030,11030,11030,11030,11030,0
|
|
20240729,163700,248085030,11030,11030,11030,11030,0
|
|
20240729,163600,248085030,11030,11030,11030,11030,0
|
|
20240729,163500,248085030,11030,11030,11030,11030,0
|
|
20240729,163400,248085030,11030,11030,11030,11030,0
|
|
20240729,163300,248085030,11030,11030,11030,11030,0
|
|
20240729,163200,248085030,11030,11030,11030,11030,0
|
|
20240729,163100,248085030,11030,11030,11030,11030,0
|
|
20240729,163000,248085030,11030,11030,11030,11030,0
|
|
20240729,162900,248085030,11030,11030,11030,11030,0
|
|
20240729,162800,248085030,11030,11030,11030,11030,0
|
|
20240729,162700,248085030,11030,11030,11030,11030,0
|
|
20240729,162600,248085030,11030,11030,11030,11030,0
|
|
20240729,162500,248085030,11030,11030,11030,11030,363
|
|
20240729,162400,248085030,11030,11030,11030,11030,0
|
|
20240729,162300,248085030,11030,11030,11030,11030,0
|
|
20240729,162200,248085030,11030,11030,11030,11030,0
|
|
20240729,162100,248085030,11030,11030,11030,11030,0
|
|
20240729,162000,248085030,11030,11030,11030,11030,0
|
|
20240729,161900,248085030,11030,11030,11030,11030,0
|
|
20240729,161800,248085030,11030,11030,11030,11030,0
|
|
20240729,161700,248085030,11030,11030,11030,11030,0
|
|
20240729,161600,248085030,11030,11030,11030,11030,0
|
|
20240729,161500,248085030,11030,11030,11030,11030,0
|
|
20240729,161400,248085030,11030,11030,11030,11030,0
|
|
20240729,161300,248085030,11030,11030,11030,11030,0
|
|
20240729,161200,248085030,11030,11030,11030,11030,0
|
|
20240729,161100,248085030,11030,11030,11030,11030,0
|
|
20240729,161000,248085030,11030,11030,11030,11030,0
|
|
20240729,160900,248085030,11030,11030,11030,11030,0
|
|
20240729,160800,248085030,11030,11030,11030,11030,0
|
|
20240729,160700,248085030,11030,11030,11030,11030,0
|
|
20240729,160600,248085030,11030,11030,11030,11030,0
|
|
20240729,160500,248085030,11030,11030,11030,11030,0
|
|
20240729,160400,248085030,11030,11030,11030,11030,0
|
|
20240729,160300,248085030,11030,11030,11030,11030,0
|
|
20240729,160200,248085030,11030,11030,11030,11030,0
|
|
20240729,160100,248085030,11030,11030,11030,11030,0
|
|
20240729,160000,248085030,11030,11030,11030,11030,0
|
|
20240729,155900,248085030,11030,11030,11030,11030,0
|
|
20240729,155800,248085030,11030,11030,11030,11030,0
|
|
20240729,155700,248085030,11030,11030,11030,11030,0
|
|
20240729,155600,248085030,11030,11030,11030,11030,0
|
|
20240729,155500,248085030,11030,11030,11030,11030,363
|
|
20240729,155400,248085030,11030,11030,11030,11030,0
|
|
20240729,155300,248085030,11030,11030,11030,11030,0
|
|
20240729,155200,248085030,11030,11030,11030,11030,0
|
|
20240729,155100,248085030,11030,11030,11030,11030,0
|
|
20240729,155000,248085030,11030,11030,11030,11030,0
|
|
20240729,154900,248085030,11030,11030,11030,11030,0
|
|
20240729,154800,248085030,11030,11030,11030,11030,0
|
|
20240729,154700,248085030,11030,11030,11030,11030,0
|
|
20240729,154600,248085030,11030,11030,11030,11030,0
|
|
20240729,154500,248085030,11030,11030,11030,11030,0
|
|
20240729,154400,248085030,11030,11030,11030,11030,0
|
|
20240729,154300,248085030,11030,11030,11030,11030,0
|
|
20240729,154200,248085030,11030,11030,11030,11030,0
|
|
20240729,154100,248085030,11030,11030,11030,11030,0
|
|
20240729,154000,248085030,11030,11030,11030,11030,0
|
|
20240729,153900,248085030,11030,11030,11030,11030,0
|
|
20240729,153800,248085030,11030,11030,11030,11030,0
|
|
20240729,153700,248085030,11030,11030,11030,11030,0
|
|
20240729,153600,248085030,11030,11030,11030,11030,0
|
|
20240729,153500,248085030,11030,11030,11030,11030,0
|
|
20240729,153400,248085030,11030,11030,11030,11030,0
|
|
20240729,153300,248085030,11030,11030,11030,11030,0
|
|
20240729,153200,248085030,11030,11030,11030,11030,0
|
|
20240729,153100,248085030,11030,11030,11030,11030,0
|
|
20240729,153000,248085030,11030,11030,11030,11030,363
|
|
20240729,152900,244081140,11020,11020,11020,11020,0
|
|
20240729,152800,244081140,11020,11020,11020,11020,0
|
|
20240729,152700,244081140,11020,11020,11020,11020,0
|
|
20240729,152600,244081140,11020,11020,11020,11020,0
|
|
20240729,152500,244081140,11020,11020,11020,11020,0
|
|
20240729,152400,244081140,11020,11020,11020,11020,0
|
|
20240729,152300,244081140,11020,11020,11020,11020,0
|
|
20240729,152200,244081140,11020,11020,11020,11020,0
|
|
20240729,152100,244081140,11020,11020,11020,11020,0
|
|
20240729,152000,244081140,11020,11020,11020,11020,0
|
|
20240729,151900,244081140,11020,10980,11020,10980,224
|
|
20240729,151800,241615290,10970,10970,10970,10970,0
|
|
20240729,151700,241615290,10970,10970,10970,10970,0
|
|
20240729,151600,241615290,10970,10970,10970,10970,0
|
|
20240729,151500,241615290,10970,10970,10970,10970,0
|
|
20240729,151400,241615290,10970,10970,10970,10970,0
|
|
20240729,151300,241615290,10970,10970,10970,10970,0
|
|
20240729,151200,241615290,10970,10970,10970,10970,2
|
|
20240729,151100,241593350,10970,10970,10970,10970,0
|
|
20240729,151000,241593350,10970,10970,10970,10970,4
|
|
20240729,150900,241549470,11020,11020,11020,11020,0
|
|
20240729,150800,241549470,11020,11020,11020,11020,0
|
|
20240729,150700,241549470,11020,11020,11020,11020,0
|
|
20240729,150600,241549470,11020,11020,11020,11020,0
|
|
20240729,150500,241549470,11020,11020,11020,11020,0
|
|
20240729,150400,241549470,11020,11020,11020,11020,0
|
|
20240729,150300,241549470,11020,11020,11020,11020,0
|
|
20240729,150200,241549470,11020,11020,11020,11020,0
|
|
20240729,150100,241549470,11020,11020,11020,11020,5
|
|
20240729,150000,241494370,10970,10970,10970,10970,3
|
|
20240729,145900,241461460,11020,11020,11020,11020,0
|
|
20240729,145800,241461460,11020,11020,11020,11020,0
|
|
20240729,145700,241461460,11020,11020,11020,11020,0
|
|
20240729,145600,241461460,11020,11020,11020,11020,0
|
|
20240729,145500,241461460,11020,11020,11020,11020,0
|
|
20240729,145400,241461460,11020,11020,11020,11020,0
|
|
20240729,145300,241461460,11020,11020,11020,11020,0
|
|
20240729,145200,241461460,11020,11020,11020,11020,0
|
|
20240729,145100,241461460,11020,11020,11020,11020,0
|
|
20240729,145000,241461460,11020,11020,11020,11020,0
|
|
20240729,144900,241461460,11020,10960,11020,10960,240
|
|
20240729,144800,238819140,10950,10950,10950,10950,0
|
|
20240729,144700,238819140,10950,10950,10950,10950,0
|
|
20240729,144600,238819140,10950,10950,10950,10950,0
|
|
20240729,144500,238819140,10950,10950,10950,10950,0
|
|
20240729,144400,238819140,10950,10950,10950,10950,0
|
|
20240729,144300,238819140,10950,10950,10950,10950,69
|
|
20240729,144200,238063590,10970,10970,10970,10970,0
|
|
20240729,144100,238063590,10970,10970,10970,10970,0
|
|
20240729,144000,238063590,10970,10970,10970,10970,0
|
|
20240729,143900,238063590,10970,10950,10970,10950,5
|
|
20240729,143800,238008800,10950,10950,10950,10950,19
|
|
20240729,143700,237800750,10950,10950,10950,10940,991
|
|
20240729,143600,226955010,10950,10970,10970,10950,1212
|
|
20240729,143500,213678620,10980,11000,11000,10980,602
|
|
20240729,143400,207067380,11010,11010,11010,11010,0
|
|
20240729,143300,207067380,11010,11010,11010,11010,0
|
|
20240729,143200,207067380,11010,11010,11010,11010,1
|
|
20240729,143100,207056370,11010,11010,11010,11010,0
|
|
20240729,143000,207056370,11010,11010,11010,11010,0
|
|
20240729,142900,207056370,11010,11010,11010,11010,0
|
|
20240729,142800,207056370,11010,11010,11010,11010,0
|
|
20240729,142700,207056370,11010,11010,11010,11010,0
|
|
20240729,142600,207056370,11010,11010,11010,11010,0
|
|
20240729,142500,207056370,11010,11010,11010,11010,0
|
|
20240729,142400,207056370,11010,11010,11010,11010,2
|
|
20240729,142300,207034350,11010,11010,11010,11010,0
|
|
20240729,142200,207034350,11010,11010,11010,11010,0
|
|
20240729,142100,207034350,11010,11010,11010,11010,0
|
|
20240729,142000,207034350,11010,11010,11010,11010,1
|
|
20240729,141900,207023340,11000,11000,11000,11000,0
|
|
20240729,141800,207023340,11000,11000,11000,11000,10
|
|
20240729,141700,206913340,11000,11000,11000,11000,0
|
|
20240729,141600,206913340,11000,11000,11000,11000,1
|
|
20240729,141500,206902340,11000,11000,11000,11000,7
|
|
20240729,141400,206825340,11010,11010,11010,11010,0
|
|
20240729,141300,206825340,11010,11010,11010,11010,0
|
|
20240729,141200,206825340,11010,11010,11010,11010,0
|
|
20240729,141100,206825340,11010,11010,11010,11010,28
|
|
20240729,141000,206517060,11010,11010,11010,11010,0
|
|
20240729,140900,206517060,11010,11010,11010,11010,0
|
|
20240729,140800,206517060,11010,11010,11010,11010,0
|
|
20240729,140700,206517060,11010,11010,11010,11010,12
|
|
20240729,140600,206384940,11010,11010,11010,11010,0
|
|
20240729,140500,206384940,11010,11010,11010,11010,50
|
|
20240729,140400,205834440,11020,11020,11020,11020,0
|
|
20240729,140300,205834440,11020,11020,11020,11020,0
|
|
20240729,140200,205834440,11020,11020,11020,11020,0
|
|
20240729,140100,205834440,11020,11020,11020,11020,0
|
|
20240729,140000,205834440,11020,11020,11020,11020,36
|
|
20240729,135900,205437720,11040,11040,11040,11040,0
|
|
20240729,135800,205437720,11040,11040,11040,11040,0
|
|
20240729,135700,205437720,11040,11040,11040,11040,0
|
|
20240729,135600,205437720,11040,11040,11040,11040,0
|
|
20240729,135500,205437720,11040,11040,11040,11040,0
|
|
20240729,135400,205437720,11040,11040,11040,11040,0
|
|
20240729,135300,205437720,11040,11040,11040,11040,0
|
|
20240729,135200,205437720,11040,11040,11040,11040,0
|
|
20240729,135100,205437720,11040,11040,11040,11040,14
|
|
20240729,135000,205283160,11070,11070,11070,11070,0
|
|
20240729,134900,205283160,11070,11070,11070,11070,0
|
|
20240729,134800,205283160,11070,11070,11070,11070,0
|
|
20240729,134700,205283160,11070,11070,11070,11070,0
|
|
20240729,134600,205283160,11070,11070,11070,11070,0
|
|
20240729,134500,205283160,11070,11040,11070,11040,2
|
|
20240729,134400,205261050,11070,11070,11070,11070,0
|
|
20240729,134300,205261050,11070,11070,11070,11070,0
|
|
20240729,134200,205261050,11070,11070,11070,11070,0
|
|
20240729,134100,205261050,11070,11070,11070,11070,0
|
|
20240729,134000,205261050,11070,11040,11070,11040,4
|
|
20240729,133900,205216830,11080,11080,11080,11080,0
|
|
20240729,133800,205216830,11080,11080,11080,11080,0
|
|
20240729,133700,205216830,11080,11040,11080,11040,10
|
|
20240729,133600,205106070,11080,11080,11080,11080,0
|
|
20240729,133500,205106070,11080,11080,11080,11080,0
|
|
20240729,133400,205106070,11080,11040,11080,11040,10
|
|
20240729,133300,204995310,11080,11040,11080,11040,32
|
|
20240729,133200,204641190,11020,11060,11060,11020,65
|
|
20240729,133100,203924450,11040,11040,11040,11040,1
|
|
20240729,133000,203913410,11020,11040,11090,11020,110
|
|
20240729,132900,202700670,11020,11020,11020,11020,0
|
|
20240729,132800,202700670,11020,11020,11020,11020,7
|
|
20240729,132700,202623530,11020,11020,11020,11020,0
|
|
20240729,132600,202623530,11020,11020,11020,11020,0
|
|
20240729,132500,202623530,11020,11020,11020,11020,0
|
|
20240729,132400,202623530,11020,11020,11020,11020,0
|
|
20240729,132300,202623530,11020,11020,11020,11020,0
|
|
20240729,132200,202623530,11020,11020,11020,11020,2
|
|
20240729,132100,202601490,11020,11020,11020,11020,0
|
|
20240729,132000,202601490,11020,11040,11040,11020,23
|
|
20240729,131900,202347850,11040,11040,11040,11040,1
|
|
20240729,131800,202336810,11040,11040,11040,11040,0
|
|
20240729,131700,202336810,11040,11040,11040,11040,4
|
|
20240729,131600,202292650,11040,11040,11040,11040,0
|
|
20240729,131500,202292650,11040,11040,11040,11040,0
|
|
20240729,131400,202292650,11040,11040,11040,11040,0
|
|
20240729,131300,202292650,11040,11040,11040,11040,0
|
|
20240729,131200,202292650,11040,11040,11040,11040,0
|
|
20240729,131100,202292650,11040,11040,11040,11040,1
|
|
20240729,131000,202281610,11040,11040,11040,11040,0
|
|
20240729,130900,202281610,11040,11040,11040,11040,0
|
|
20240729,130800,202281610,11040,11040,11040,11040,0
|
|
20240729,130700,202281610,11040,11040,11040,11040,0
|
|
20240729,130600,202281610,11040,11040,11040,11040,0
|
|
20240729,130500,202281610,11040,11040,11040,11040,0
|
|
20240729,130400,202281610,11040,11040,11040,11040,0
|
|
20240729,130300,202281610,11040,11040,11040,11040,0
|
|
20240729,130200,202281610,11040,11040,11040,11040,0
|
|
20240729,130100,202281610,11040,11040,11040,11040,0
|
|
20240729,130000,202281610,11040,11040,11040,11040,0
|
|
20240729,125900,202281610,11040,11040,11040,11040,0
|
|
20240729,125800,202281610,11040,11040,11040,11040,0
|
|
20240729,125700,202281610,11040,11040,11040,11040,0
|
|
20240729,125600,202281610,11040,11040,11040,11040,107
|
|
20240729,125500,201100330,11050,11050,11050,11050,0
|
|
20240729,125400,201100330,11050,11050,11050,11050,0
|
|
20240729,125300,201100330,11050,11050,11050,11050,5
|
|
20240729,125200,201045080,11060,11060,11060,11060,0
|
|
20240729,125100,201045080,11060,11060,11060,11060,0
|
|
20240729,125000,201045080,11060,11060,11060,11060,0
|
|
20240729,124900,201045080,11060,11060,11060,11060,0
|
|
20240729,124800,201045080,11060,11060,11060,11060,0
|
|
20240729,124700,201045080,11060,11060,11060,11060,0
|
|
20240729,124600,201045080,11060,11060,11060,11060,0
|
|
20240729,124500,201045080,11060,11060,11060,11060,0
|
|
20240729,124400,201045080,11060,11060,11060,11060,0
|
|
20240729,124300,201045080,11060,11060,11060,11060,1
|
|
20240729,124200,201034020,11050,11050,11050,11050,43
|
|
20240729,124100,200558870,11050,11050,11050,11050,4
|
|
20240729,124000,200514670,11040,11040,11040,11040,0
|
|
20240729,123900,200514670,11040,11040,11040,11040,0
|
|
20240729,123800,200514670,11040,11040,11040,11040,70
|
|
20240729,123700,199741870,11040,11040,11040,11040,0
|
|
20240729,123600,199741870,11040,11040,11040,11040,1
|
|
20240729,123500,199730830,11040,11040,11040,11040,0
|
|
20240729,123400,199730830,11040,11040,11040,11040,0
|
|
20240729,123300,199730830,11040,11040,11040,11040,0
|
|
20240729,123200,199730830,11040,11040,11040,11040,0
|
|
20240729,123100,199730830,11040,11040,11040,11040,0
|
|
20240729,123000,199730830,11040,11040,11040,11040,0
|
|
20240729,122900,199730830,11040,11040,11040,11040,13
|
|
20240729,122800,199587310,11020,11020,11020,11020,0
|
|
20240729,122700,199587310,11020,11020,11020,11020,0
|
|
20240729,122600,199587310,11020,11020,11020,11020,0
|
|
20240729,122500,199587310,11020,11020,11020,11020,0
|
|
20240729,122400,199587310,11020,11020,11020,11020,0
|
|
20240729,122300,199587310,11020,11020,11020,11020,0
|
|
20240729,122200,199587310,11020,11020,11020,11020,0
|
|
20240729,122100,199587310,11020,11020,11020,11020,510
|
|
20240729,122000,193967110,11010,11010,11010,11010,0
|
|
20240729,121900,193967110,11010,11010,11010,11010,160
|
|
20240729,121800,192205510,11000,11000,11000,11000,0
|
|
20240729,121700,192205510,11000,11000,11000,11000,0
|
|
20240729,121600,192205510,11000,11000,11000,11000,0
|
|
20240729,121500,192205510,11000,11000,11000,11000,0
|
|
20240729,121400,192205510,11000,11000,11000,11000,0
|
|
20240729,121300,192205510,11000,11000,11000,11000,0
|
|
20240729,121200,192205510,11000,11000,11000,11000,0
|
|
20240729,121100,192205510,11000,11000,11000,11000,0
|
|
20240729,121000,192205510,11000,11000,11000,11000,144
|
|
20240729,120900,190621510,10990,10990,10990,10990,0
|
|
20240729,120800,190621510,10990,10990,10990,10990,0
|
|
20240729,120700,190621510,10990,10990,10990,10990,0
|
|
20240729,120600,190621510,10990,10990,10990,10990,0
|
|
20240729,120500,190621510,10990,10990,10990,10990,0
|
|
20240729,120400,190621510,10990,10990,10990,10990,0
|
|
20240729,120300,190621510,10990,10990,10990,10990,0
|
|
20240729,120200,190621510,10990,10990,10990,10990,0
|
|
20240729,120100,190621510,10990,10990,10990,10990,52
|
|
20240729,120000,190050030,11000,11000,11000,11000,0
|
|
20240729,115900,190050030,11000,11000,11000,11000,0
|
|
20240729,115800,190050030,11000,11000,11000,11000,159
|
|
20240729,115700,188301030,11010,11000,11010,11000,124
|
|
20240729,115600,186936900,11000,11000,11000,11000,0
|
|
20240729,115500,186936900,11000,11000,11000,11000,0
|
|
20240729,115400,186936900,11000,11000,11000,11000,0
|
|
20240729,115300,186936900,11000,11000,11000,11000,0
|
|
20240729,115200,186936900,11000,11000,11000,11000,0
|
|
20240729,115100,186936900,11000,11000,11000,11000,60
|
|
20240729,115000,186276900,11000,11000,11000,11000,1
|
|
20240729,114900,186265900,11020,11020,11020,11020,0
|
|
20240729,114800,186265900,11020,11020,11020,11020,0
|
|
20240729,114700,186265900,11020,11020,11020,11020,10
|
|
20240729,114600,186155700,11020,11020,11020,11020,0
|
|
20240729,114500,186155700,11020,11020,11020,11020,0
|
|
20240729,114400,186155700,11020,11020,11020,11020,0
|
|
20240729,114300,186155700,11020,11020,11020,11020,0
|
|
20240729,114200,186155700,11020,11020,11020,11020,0
|
|
20240729,114100,186155700,11020,11020,11020,11020,1
|
|
20240729,114000,186144680,11020,11020,11020,11020,0
|
|
20240729,113900,186144680,11020,11020,11020,11020,0
|
|
20240729,113800,186144680,11020,11020,11020,11020,0
|
|
20240729,113700,186144680,11020,11020,11020,11020,1
|
|
20240729,113600,186133660,10990,10990,10990,10990,44
|
|
20240729,113500,185650100,11010,11010,11010,11010,0
|
|
20240729,113400,185650100,11010,11010,11010,11010,0
|
|
20240729,113300,185650100,11010,11010,11010,11010,0
|
|
20240729,113200,185650100,11010,11010,11010,11010,364
|
|
20240729,113100,181642460,11010,11010,11010,11010,0
|
|
20240729,113000,181642460,11010,11010,11010,11010,0
|
|
20240729,112900,181642460,11010,11010,11010,11010,0
|
|
20240729,112800,181642460,11010,11010,11010,11010,1
|
|
20240729,112700,181631450,10960,10960,10960,10960,0
|
|
20240729,112600,181631450,10960,10960,10960,10960,19
|
|
20240729,112500,181423210,10960,10980,10980,10960,348
|
|
20240729,112400,177608900,10980,11030,11030,10980,1120
|
|
20240729,112300,165287400,11030,11030,11030,11030,56
|
|
20240729,112200,164669720,11050,11050,11050,11050,3
|
|
20240729,112100,164636570,11040,11040,11040,11040,0
|
|
20240729,112000,164636570,11040,11040,11040,11040,0
|
|
20240729,111900,164636570,11040,11040,11040,11040,10
|
|
20240729,111800,164526170,11040,11040,11040,11040,6
|
|
20240729,111700,164459930,11030,11030,11030,11030,0
|
|
20240729,111600,164459930,11030,11030,11030,11030,0
|
|
20240729,111500,164459930,11030,11030,11030,11030,0
|
|
20240729,111400,164459930,11030,11030,11030,11030,0
|
|
20240729,111300,164459930,11030,11040,11040,11030,331
|
|
20240729,111200,160807990,11050,11050,11050,11050,0
|
|
20240729,111100,160807990,11050,11050,11050,11050,0
|
|
20240729,111000,160807990,11050,11050,11050,11050,2
|
|
20240729,110900,160785890,11040,11040,11040,11040,0
|
|
20240729,110800,160785890,11040,11040,11040,11040,100
|
|
20240729,110700,159681890,11050,11050,11050,11050,47
|
|
20240729,110600,159162540,11070,11070,11070,11070,0
|
|
20240729,110500,159162540,11070,11070,11070,11070,0
|
|
20240729,110400,159162540,11070,11070,11070,11070,0
|
|
20240729,110300,159162540,11070,11070,11070,11070,0
|
|
20240729,110200,159162540,11070,11070,11070,11070,0
|
|
20240729,110100,159162540,11070,11070,11070,11070,0
|
|
20240729,110000,159162540,11070,11070,11070,11070,72
|
|
20240729,105900,158365500,11050,11050,11050,11050,0
|
|
20240729,105800,158365500,11050,11050,11050,11050,0
|
|
20240729,105700,158365500,11050,11070,11080,11050,59
|
|
20240729,105600,157712060,11080,11070,11080,11070,2
|
|
20240729,105500,157689910,11080,11070,11080,11070,4
|
|
20240729,105400,157645600,11060,11060,11060,11060,177
|
|
20240729,105300,155687980,11050,11050,11050,11050,1
|
|
20240729,105200,155676930,11060,11060,11060,11060,0
|
|
20240729,105100,155676930,11060,11060,11060,11060,1
|
|
20240729,105000,155665870,11050,11050,11050,11050,0
|
|
20240729,104900,155665870,11050,11050,11050,11050,0
|
|
20240729,104800,155665870,11050,11050,11050,11050,0
|
|
20240729,104700,155665870,11050,11060,11060,11050,482
|
|
20240729,104600,150338500,11060,11060,11060,11060,0
|
|
20240729,104500,150338500,11060,11060,11060,11060,0
|
|
20240729,104400,150338500,11060,11060,11060,11060,5
|
|
20240729,104300,150283200,11070,11100,11100,11070,888
|
|
20240729,104200,140428500,11140,11140,11140,11140,0
|
|
20240729,104100,140428500,11140,11140,11140,11140,0
|
|
20240729,104000,140428500,11140,11120,11140,11120,2
|
|
20240729,103900,140406240,11140,11120,11140,11120,30
|
|
20240729,103800,140072100,11140,11120,11140,11120,10
|
|
20240729,103700,139960720,11120,11120,11120,11120,0
|
|
20240729,103600,139960720,11120,11130,11130,11120,52
|
|
20240729,103500,139382430,11150,11150,11150,11150,0
|
|
20240729,103400,139382430,11150,11140,11150,11140,10
|
|
20240729,103300,139270940,11120,11120,11120,11120,10
|
|
20240729,103200,139159740,11120,11120,11120,11120,1
|
|
20240729,103100,139148620,11120,11110,11120,11110,184
|
|
20240729,103000,137102860,11100,11080,11100,11080,222
|
|
20240729,102900,134638840,11080,11080,11080,11080,101
|
|
20240729,102800,133519760,11100,11120,11120,11100,794
|
|
20240729,102700,124705450,11110,11150,11150,11110,1198
|
|
20240729,102600,111358580,11150,11150,11150,11150,370
|
|
20240729,102500,107233080,11150,11150,11150,11150,10
|
|
20240729,102400,107121580,11140,11120,11140,11120,98
|
|
20240729,102300,106030200,11120,11120,11120,11120,0
|
|
20240729,102200,106030200,11120,11110,11120,11110,231
|
|
20240729,102100,103463100,11110,11110,11110,11110,30
|
|
20240729,102000,103129800,11100,11090,11100,11090,285
|
|
20240729,101900,99967800,11090,11080,11090,11080,191
|
|
20240729,101800,97850140,11080,11080,11080,11080,6
|
|
20240729,101700,97783660,11080,11080,11080,11080,16
|
|
20240729,101600,97606380,11080,11080,11080,11080,80
|
|
20240729,101500,96719980,11070,11070,11070,11070,0
|
|
20240729,101400,96719980,11070,11070,11070,11070,0
|
|
20240729,101300,96719980,11070,11070,11070,11070,0
|
|
20240729,101200,96719980,11070,11070,11070,11070,146
|
|
20240729,101100,95103760,11070,11070,11070,11070,0
|
|
20240729,101000,95103760,11070,11090,11100,11070,371
|
|
20240729,100900,90996690,11090,11100,11100,11090,717
|
|
20240729,100800,83040510,11110,11100,11110,11100,37
|
|
20240729,100700,82629790,11100,11090,11100,11090,230
|
|
20240729,100600,80076830,11100,11100,11100,11090,187
|
|
20240729,100500,78001710,11110,11100,11110,11100,5
|
|
20240729,100400,77946200,11140,11110,11140,11100,132
|
|
20240729,100300,76480550,11110,11130,11130,11110,286
|
|
20240729,100200,73297430,11060,11060,11060,11060,0
|
|
20240729,100100,73297430,11060,11100,11100,11060,4
|
|
20240729,100000,73253150,11090,11090,11090,11090,1
|
|
20240729,095900,73242060,11040,11040,11040,11040,0
|
|
20240729,095800,73242060,11040,11060,11060,11040,997
|
|
20240729,095700,62221010,11070,11090,11090,11070,283
|
|
20240729,095600,59084960,11070,11100,11110,11070,461
|
|
20240729,095500,53977260,11100,11100,11100,11100,16
|
|
20240729,095400,53799660,11150,11090,11150,11090,996
|
|
20240729,095300,42710660,11090,11090,11090,11090,2
|
|
20240729,095200,42688480,11090,11080,11090,11080,2
|
|
20240729,095100,42666310,11110,11060,11110,11060,90
|
|
20240729,095000,41669440,11060,11060,11060,11060,0
|
|
20240729,094900,41669440,11060,11060,11060,11060,0
|
|
20240729,094800,41669440,11060,11060,11060,11060,0
|
|
20240729,094700,41669440,11060,11060,11060,11060,0
|
|
20240729,094600,41669440,11060,11060,11060,11060,0
|
|
20240729,094500,41669440,11060,11080,11100,11060,158
|
|
20240729,094400,39918420,11090,11080,11090,11080,39
|
|
20240729,094300,39485930,11090,11090,11100,11060,35
|
|
20240729,094200,39097530,11070,11070,11100,11070,113
|
|
20240729,094100,37844600,11080,11050,11080,11050,101
|
|
20240729,094000,36725930,11030,11030,11030,11030,0
|
|
20240729,093900,36725930,11030,11030,11030,11030,0
|
|
20240729,093800,36725930,11030,11030,11030,11030,9
|
|
20240729,093700,36626660,11030,11030,11030,11030,0
|
|
20240729,093600,36626660,11030,11030,11030,11030,7
|
|
20240729,093500,36549450,11030,11030,11030,11010,21
|
|
20240729,093400,36318200,11050,11030,11050,11020,249
|
|
20240729,093300,33571580,11050,11050,11050,11050,5
|
|
20240729,093200,33516330,11050,11050,11050,11050,70
|
|
20240729,093100,32742830,11050,11030,11050,11030,125
|
|
20240729,093000,31362000,11050,11050,11050,11050,4
|
|
20240729,092900,31317800,11030,11020,11050,11020,202
|
|
20240729,092800,29085780,11000,11000,11020,11000,274
|
|
20240729,092700,26071760,11000,11000,11000,11000,0
|
|
20240729,092600,26071760,11000,10980,11000,10980,143
|
|
20240729,092500,24499870,10970,10970,10970,10960,121
|
|
20240729,092400,23173520,11000,11000,11000,11000,0
|
|
20240729,092300,23173520,11000,11000,11000,11000,105
|
|
20240729,092200,22018520,11000,10990,11000,10990,3
|
|
20240729,092100,21985530,10970,10970,10970,10970,234
|
|
20240729,092000,19418550,10960,10960,10960,10960,1
|
|
20240729,091900,19407590,10950,10940,10950,10940,414
|
|
20240729,091800,14877870,10920,10920,10920,10920,4
|
|
20240729,091700,14834190,10920,10920,10920,10920,0
|
|
20240729,091600,14834190,10920,10920,10920,10920,0
|
|
20240729,091500,14834190,10920,10920,10920,10920,0
|
|
20240729,091400,14834190,10920,10920,10920,10920,119
|
|
20240729,091300,13534710,10880,10880,10880,10880,1
|
|
20240729,091200,13523830,10880,10880,10880,10880,0
|
|
20240729,091100,13523830,10880,10880,10880,10880,190
|
|
20240729,091000,11456630,10880,10890,10890,10880,100
|
|
20240729,090900,10368440,10880,10880,10880,10880,0
|
|
20240729,090800,10368440,10880,10880,10880,10880,8
|
|
20240729,090700,10281400,10920,10920,10920,10920,0
|
|
20240729,090600,10281400,10920,10920,10920,10920,0
|
|
20240729,090500,10281400,10920,10930,10930,10780,68
|
|
20240729,090400,9539010,10780,10780,10780,10780,120
|
|
20240729,090300,8245410,10780,10840,10900,10780,115
|
|
20240729,090200,6999710,10810,10810,10810,10810,180
|
|
20240729,090100,5053910,10810,10810,10810,10810,0
|
|
20240729,090000,5053910,10810,10800,10810,10750,468
|