618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,191400,1697450030,10400,10400,10400,10400,0
|
|
20240729,191300,1697450030,10400,10400,10400,10400,0
|
|
20240729,191200,1697450030,10400,10400,10400,10400,0
|
|
20240729,191100,1697450030,10400,10400,10400,10400,0
|
|
20240729,191000,1697450030,10400,10400,10400,10400,0
|
|
20240729,190900,1697450030,10400,10400,10400,10400,0
|
|
20240729,190800,1697450030,10400,10400,10400,10400,0
|
|
20240729,190700,1697450030,10400,10400,10400,10400,0
|
|
20240729,190600,1697450030,10400,10400,10400,10400,0
|
|
20240729,190500,1697450030,10400,10400,10400,10400,0
|
|
20240729,190400,1697450030,10400,10400,10400,10400,0
|
|
20240729,190300,1697450030,10400,10400,10400,10400,0
|
|
20240729,190200,1697450030,10400,10400,10400,10400,0
|
|
20240729,190100,1697450030,10400,10400,10400,10400,0
|
|
20240729,190000,1697450030,10400,10400,10400,10400,0
|
|
20240729,185900,1697450030,10400,10400,10400,10400,0
|
|
20240729,185800,1697450030,10400,10400,10400,10400,0
|
|
20240729,185700,1697450030,10400,10400,10400,10400,0
|
|
20240729,185600,1697450030,10400,10400,10400,10400,0
|
|
20240729,185500,1697450030,10400,10400,10400,10400,0
|
|
20240729,185400,1697450030,10400,10400,10400,10400,0
|
|
20240729,185300,1697450030,10400,10400,10400,10400,0
|
|
20240729,185200,1697450030,10400,10400,10400,10400,0
|
|
20240729,185100,1697450030,10400,10400,10400,10400,0
|
|
20240729,185000,1697450030,10400,10400,10400,10400,0
|
|
20240729,184900,1697450030,10400,10400,10400,10400,0
|
|
20240729,184800,1697450030,10400,10400,10400,10400,0
|
|
20240729,184700,1697450030,10400,10400,10400,10400,0
|
|
20240729,184600,1697450030,10400,10400,10400,10400,0
|
|
20240729,184500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,184400,1697450030,10400,10400,10400,10400,0
|
|
20240729,184300,1697450030,10400,10400,10400,10400,0
|
|
20240729,184200,1697450030,10400,10400,10400,10400,0
|
|
20240729,184100,1697450030,10400,10400,10400,10400,0
|
|
20240729,184000,1697450030,10400,10400,10400,10400,0
|
|
20240729,183900,1697450030,10400,10400,10400,10400,0
|
|
20240729,183800,1697450030,10400,10400,10400,10400,0
|
|
20240729,183700,1697450030,10400,10400,10400,10400,0
|
|
20240729,183600,1697450030,10400,10400,10400,10400,0
|
|
20240729,183500,1697450030,10400,10400,10400,10400,0
|
|
20240729,183400,1697450030,10400,10400,10400,10400,0
|
|
20240729,183300,1697450030,10400,10400,10400,10400,0
|
|
20240729,183200,1697450030,10400,10400,10400,10400,0
|
|
20240729,183100,1697450030,10400,10400,10400,10400,0
|
|
20240729,183000,1697450030,10400,10400,10400,10400,0
|
|
20240729,182900,1697450030,10400,10400,10400,10400,0
|
|
20240729,182800,1697450030,10400,10400,10400,10400,0
|
|
20240729,182700,1697450030,10400,10400,10400,10400,0
|
|
20240729,182600,1697450030,10400,10400,10400,10400,0
|
|
20240729,182500,1697450030,10400,10400,10400,10400,0
|
|
20240729,182400,1697450030,10400,10400,10400,10400,0
|
|
20240729,182300,1697450030,10400,10400,10400,10400,0
|
|
20240729,182200,1697450030,10400,10400,10400,10400,0
|
|
20240729,182100,1697450030,10400,10400,10400,10400,0
|
|
20240729,182000,1697450030,10400,10400,10400,10400,0
|
|
20240729,181900,1697450030,10400,10400,10400,10400,0
|
|
20240729,181800,1697450030,10400,10400,10400,10400,0
|
|
20240729,181700,1697450030,10400,10400,10400,10400,0
|
|
20240729,181600,1697450030,10400,10400,10400,10400,0
|
|
20240729,181500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,181400,1697450030,10400,10400,10400,10400,0
|
|
20240729,181300,1697450030,10400,10400,10400,10400,0
|
|
20240729,181200,1697450030,10400,10400,10400,10400,0
|
|
20240729,181100,1697450030,10400,10400,10400,10400,0
|
|
20240729,181000,1697450030,10400,10400,10400,10400,0
|
|
20240729,180900,1697450030,10400,10400,10400,10400,0
|
|
20240729,180800,1697450030,10400,10400,10400,10400,0
|
|
20240729,180700,1697450030,10400,10400,10400,10400,0
|
|
20240729,180600,1697450030,10400,10400,10400,10400,0
|
|
20240729,180500,1697450030,10400,10400,10400,10400,0
|
|
20240729,180400,1697450030,10400,10400,10400,10400,0
|
|
20240729,180300,1697450030,10400,10400,10400,10400,0
|
|
20240729,180200,1697450030,10400,10400,10400,10400,0
|
|
20240729,180100,1697450030,10400,10400,10400,10400,0
|
|
20240729,180000,1697450030,10400,10400,10400,10400,0
|
|
20240729,175900,1697450030,10400,10400,10400,10400,0
|
|
20240729,175800,1697450030,10400,10400,10400,10400,0
|
|
20240729,175700,1697450030,10400,10400,10400,10400,0
|
|
20240729,175600,1697450030,10400,10400,10400,10400,0
|
|
20240729,175500,1697450030,10400,10400,10400,10400,0
|
|
20240729,175400,1697450030,10400,10400,10400,10400,0
|
|
20240729,175300,1697450030,10400,10400,10400,10400,0
|
|
20240729,175200,1697450030,10400,10400,10400,10400,0
|
|
20240729,175100,1697450030,10400,10400,10400,10400,0
|
|
20240729,175000,1697450030,10400,10400,10400,10400,0
|
|
20240729,174900,1697450030,10400,10400,10400,10400,0
|
|
20240729,174800,1697450030,10400,10400,10400,10400,0
|
|
20240729,174700,1697450030,10400,10400,10400,10400,0
|
|
20240729,174600,1697450030,10400,10400,10400,10400,0
|
|
20240729,174500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,174400,1697450030,10400,10400,10400,10400,0
|
|
20240729,174300,1697450030,10400,10400,10400,10400,0
|
|
20240729,174200,1697450030,10400,10400,10400,10400,0
|
|
20240729,174100,1697450030,10400,10400,10400,10400,0
|
|
20240729,174000,1697450030,10400,10400,10400,10400,0
|
|
20240729,173900,1697450030,10400,10400,10400,10400,0
|
|
20240729,173800,1697450030,10400,10400,10400,10400,0
|
|
20240729,173700,1697450030,10400,10400,10400,10400,0
|
|
20240729,173600,1697450030,10400,10400,10400,10400,0
|
|
20240729,173500,1697450030,10400,10400,10400,10400,0
|
|
20240729,173400,1697450030,10400,10400,10400,10400,0
|
|
20240729,173300,1697450030,10400,10400,10400,10400,0
|
|
20240729,173200,1697450030,10400,10400,10400,10400,0
|
|
20240729,173100,1697450030,10400,10400,10400,10400,0
|
|
20240729,173000,1697450030,10400,10400,10400,10400,0
|
|
20240729,172900,1697450030,10400,10400,10400,10400,0
|
|
20240729,172800,1697450030,10400,10400,10400,10400,0
|
|
20240729,172700,1697450030,10400,10400,10400,10400,0
|
|
20240729,172600,1697450030,10400,10400,10400,10400,0
|
|
20240729,172500,1697450030,10400,10400,10400,10400,0
|
|
20240729,172400,1697450030,10400,10400,10400,10400,0
|
|
20240729,172300,1697450030,10400,10400,10400,10400,0
|
|
20240729,172200,1697450030,10400,10400,10400,10400,0
|
|
20240729,172100,1697450030,10400,10400,10400,10400,0
|
|
20240729,172000,1697450030,10400,10400,10400,10400,0
|
|
20240729,171900,1697450030,10400,10400,10400,10400,0
|
|
20240729,171800,1697450030,10400,10400,10400,10400,0
|
|
20240729,171700,1697450030,10400,10400,10400,10400,0
|
|
20240729,171600,1697450030,10400,10400,10400,10400,0
|
|
20240729,171500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,171400,1697450030,10400,10400,10400,10400,0
|
|
20240729,171300,1697450030,10400,10400,10400,10400,0
|
|
20240729,171200,1697450030,10400,10400,10400,10400,0
|
|
20240729,171100,1697450030,10400,10400,10400,10400,0
|
|
20240729,171000,1697450030,10400,10400,10400,10400,0
|
|
20240729,170900,1697450030,10400,10400,10400,10400,0
|
|
20240729,170800,1697450030,10400,10400,10400,10400,0
|
|
20240729,170700,1697450030,10400,10400,10400,10400,0
|
|
20240729,170600,1697450030,10400,10400,10400,10400,0
|
|
20240729,170500,1697450030,10400,10400,10400,10400,0
|
|
20240729,170400,1697450030,10400,10400,10400,10400,0
|
|
20240729,170300,1697450030,10400,10400,10400,10400,0
|
|
20240729,170200,1697450030,10400,10400,10400,10400,0
|
|
20240729,170100,1697450030,10400,10400,10400,10400,0
|
|
20240729,170000,1697450030,10400,10400,10400,10400,0
|
|
20240729,165900,1697450030,10400,10400,10400,10400,0
|
|
20240729,165800,1697450030,10400,10400,10400,10400,0
|
|
20240729,165700,1697450030,10400,10400,10400,10400,0
|
|
20240729,165600,1697450030,10400,10400,10400,10400,0
|
|
20240729,165500,1697450030,10400,10400,10400,10400,0
|
|
20240729,165400,1697450030,10400,10400,10400,10400,0
|
|
20240729,165300,1697450030,10400,10400,10400,10400,0
|
|
20240729,165200,1697450030,10400,10400,10400,10400,0
|
|
20240729,165100,1697450030,10400,10400,10400,10400,0
|
|
20240729,165000,1697450030,10400,10400,10400,10400,0
|
|
20240729,164900,1697450030,10400,10400,10400,10400,0
|
|
20240729,164800,1697450030,10400,10400,10400,10400,0
|
|
20240729,164700,1697450030,10400,10400,10400,10400,0
|
|
20240729,164600,1697450030,10400,10400,10400,10400,0
|
|
20240729,164500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,164400,1697450030,10400,10400,10400,10400,0
|
|
20240729,164300,1697450030,10400,10400,10400,10400,0
|
|
20240729,164200,1697450030,10400,10400,10400,10400,0
|
|
20240729,164100,1697450030,10400,10400,10400,10400,0
|
|
20240729,164000,1697450030,10400,10400,10400,10400,0
|
|
20240729,163900,1697450030,10400,10400,10400,10400,0
|
|
20240729,163800,1697450030,10400,10400,10400,10400,0
|
|
20240729,163700,1697450030,10400,10400,10400,10400,0
|
|
20240729,163600,1697450030,10400,10400,10400,10400,0
|
|
20240729,163500,1697450030,10400,10400,10400,10400,0
|
|
20240729,163400,1697450030,10400,10400,10400,10400,0
|
|
20240729,163300,1697450030,10400,10400,10400,10400,0
|
|
20240729,163200,1697450030,10400,10400,10400,10400,0
|
|
20240729,163100,1697450030,10400,10400,10400,10400,0
|
|
20240729,163000,1697450030,10400,10400,10400,10400,0
|
|
20240729,162900,1697450030,10400,10400,10400,10400,0
|
|
20240729,162800,1697450030,10400,10400,10400,10400,0
|
|
20240729,162700,1697450030,10400,10400,10400,10400,0
|
|
20240729,162600,1697450030,10400,10400,10400,10400,0
|
|
20240729,162500,1697450030,10400,10400,10400,10400,0
|
|
20240729,162400,1697450030,10400,10400,10400,10400,0
|
|
20240729,162300,1697450030,10400,10400,10400,10400,0
|
|
20240729,162200,1697450030,10400,10400,10400,10400,0
|
|
20240729,162100,1697450030,10400,10400,10400,10400,0
|
|
20240729,162000,1697450030,10400,10400,10400,10400,0
|
|
20240729,161900,1697450030,10400,10400,10400,10400,0
|
|
20240729,161800,1697450030,10400,10400,10400,10400,0
|
|
20240729,161700,1697450030,10400,10400,10400,10400,0
|
|
20240729,161600,1697450030,10400,10400,10400,10400,0
|
|
20240729,161500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,161400,1697450030,10400,10400,10400,10400,0
|
|
20240729,161300,1697450030,10400,10400,10400,10400,0
|
|
20240729,161200,1697450030,10400,10400,10400,10400,0
|
|
20240729,161100,1697450030,10400,10400,10400,10400,0
|
|
20240729,161000,1697450030,10400,10400,10400,10400,0
|
|
20240729,160900,1697450030,10400,10400,10400,10400,0
|
|
20240729,160800,1697450030,10400,10400,10400,10400,0
|
|
20240729,160700,1697450030,10400,10400,10400,10400,0
|
|
20240729,160600,1697450030,10400,10400,10400,10400,0
|
|
20240729,160500,1697450030,10400,10400,10400,10400,0
|
|
20240729,160400,1697450030,10400,10400,10400,10400,0
|
|
20240729,160300,1697450030,10400,10400,10400,10400,0
|
|
20240729,160200,1697450030,10400,10400,10400,10400,0
|
|
20240729,160100,1697450030,10400,10400,10400,10400,0
|
|
20240729,160000,1697450030,10400,10400,10400,10400,0
|
|
20240729,155900,1697450030,10400,10400,10400,10400,0
|
|
20240729,155800,1697450030,10400,10400,10400,10400,0
|
|
20240729,155700,1697450030,10400,10400,10400,10400,0
|
|
20240729,155600,1697450030,10400,10400,10400,10400,0
|
|
20240729,155500,1697450030,10400,10400,10400,10400,0
|
|
20240729,155400,1697450030,10400,10400,10400,10400,0
|
|
20240729,155300,1697450030,10400,10400,10400,10400,0
|
|
20240729,155200,1697450030,10400,10400,10400,10400,0
|
|
20240729,155100,1697450030,10400,10400,10400,10400,0
|
|
20240729,155000,1697450030,10400,10400,10400,10400,0
|
|
20240729,154900,1697450030,10400,10400,10400,10400,0
|
|
20240729,154800,1697450030,10400,10400,10400,10400,0
|
|
20240729,154700,1697450030,10400,10400,10400,10400,0
|
|
20240729,154600,1697450030,10400,10400,10400,10400,0
|
|
20240729,154500,1697450030,10400,10400,10400,10400,4381
|
|
20240729,154400,1697450030,10400,10400,10400,10400,0
|
|
20240729,154300,1697450030,10400,10400,10400,10400,0
|
|
20240729,154200,1697450030,10400,10400,10400,10400,0
|
|
20240729,154100,1697450030,10400,10400,10400,10400,0
|
|
20240729,154000,1697450030,10400,10400,10400,10400,0
|
|
20240729,153900,1697450030,10400,10400,10400,10400,0
|
|
20240729,153800,1697450030,10400,10400,10400,10400,0
|
|
20240729,153700,1697450030,10400,10400,10400,10400,0
|
|
20240729,153600,1697450030,10400,10400,10400,10400,0
|
|
20240729,153500,1697450030,10400,10400,10400,10400,0
|
|
20240729,153400,1697450030,10400,10400,10400,10400,0
|
|
20240729,153300,1697450030,10400,10400,10400,10400,0
|
|
20240729,153200,1697450030,10400,10400,10400,10400,0
|
|
20240729,153100,1697450030,10400,10400,10400,10400,0
|
|
20240729,153000,1697450030,10400,10400,10400,10400,4381
|
|
20240729,152900,1651887630,10380,10380,10380,10380,0
|
|
20240729,152800,1651887630,10380,10380,10380,10380,0
|
|
20240729,152700,1651887630,10380,10380,10380,10380,0
|
|
20240729,152600,1651887630,10380,10380,10380,10380,0
|
|
20240729,152500,1651887630,10380,10380,10380,10380,0
|
|
20240729,152400,1651887630,10380,10380,10380,10380,0
|
|
20240729,152300,1651887630,10380,10380,10380,10380,0
|
|
20240729,152200,1651887630,10380,10380,10380,10380,0
|
|
20240729,152100,1651887630,10380,10380,10380,10380,0
|
|
20240729,152000,1651887630,10380,10380,10380,10380,0
|
|
20240729,151900,1651887630,10380,10380,10410,10380,541
|
|
20240729,151800,1646266530,10380,10380,10400,10380,424
|
|
20240729,151700,1641864360,10370,10370,10380,10370,138
|
|
20240729,151600,1640433280,10360,10370,10370,10360,208
|
|
20240729,151500,1638278320,10370,10360,10370,10360,32
|
|
20240729,151400,1637946490,10360,10360,10360,10360,1
|
|
20240729,151300,1637936130,10360,10360,10360,10360,1
|
|
20240729,151200,1637925770,10360,10360,10360,10360,1172
|
|
20240729,151100,1625783850,10360,10360,10360,10360,83
|
|
20240729,151000,1624923970,10360,10360,10370,10360,239
|
|
20240729,150900,1622445960,10370,10370,10370,10370,0
|
|
20240729,150800,1622445960,10370,10370,10370,10370,0
|
|
20240729,150700,1622445960,10370,10370,10370,10360,11
|
|
20240729,150600,1622331950,10370,10360,10370,10360,19
|
|
20240729,150500,1622134960,10350,10370,10370,10350,1137
|
|
20240729,150400,1610351590,10380,10380,10380,10380,0
|
|
20240729,150300,1610351590,10380,10370,10380,10370,178
|
|
20240729,150200,1608504390,10360,10380,10400,10360,1309
|
|
20240729,150100,1594904980,10370,10350,10370,10350,535
|
|
20240729,150000,1589360160,10350,10340,10350,10340,3
|
|
20240729,145900,1589329130,10340,10340,10340,10340,0
|
|
20240729,145800,1589329130,10340,10350,10350,10330,421
|
|
20240729,145700,1584975120,10360,10360,10360,10360,21
|
|
20240729,145600,1584757560,10370,10370,10370,10370,26
|
|
20240729,145500,1584487940,10370,10370,10370,10370,0
|
|
20240729,145400,1584487940,10370,10370,10370,10370,31
|
|
20240729,145300,1584166470,10360,10360,10360,10360,28
|
|
20240729,145200,1583876390,10330,10330,10330,10330,318
|
|
20240729,145100,1580591450,10330,10330,10330,10330,28
|
|
20240729,145000,1580302210,10330,10330,10330,10330,1
|
|
20240729,144900,1580291880,10330,10330,10330,10330,0
|
|
20240729,144800,1580291880,10330,10330,10330,10330,0
|
|
20240729,144700,1580291880,10330,10330,10330,10330,102
|
|
20240729,144600,1579238220,10330,10350,10350,10330,926
|
|
20240729,144500,1569654800,10360,10360,10360,10360,10
|
|
20240729,144400,1569551200,10350,10340,10350,10340,58
|
|
20240729,144300,1568951300,10340,10340,10340,10340,4
|
|
20240729,144200,1568909940,10340,10340,10340,10340,3
|
|
20240729,144100,1568878920,10340,10350,10350,10340,115
|
|
20240729,144000,1567689810,10340,10350,10360,10340,512
|
|
20240729,143900,1562385760,10360,10320,10360,10320,868
|
|
20240729,143800,1553403040,10320,10320,10320,10320,13
|
|
20240729,143700,1553268880,10320,10320,10320,10320,4
|
|
20240729,143600,1553227600,10320,10320,10320,10320,40
|
|
20240729,143500,1552814800,10320,10280,10320,10280,2286
|
|
20240729,143400,1529257650,10280,10280,10280,10280,3
|
|
20240729,143300,1529226810,10280,10280,10280,10280,46
|
|
20240729,143200,1528753930,10280,10260,10280,10250,418
|
|
20240729,143100,1524459290,10250,10250,10250,10230,1270
|
|
20240729,143000,1511449730,10250,10230,10250,10230,48
|
|
20240729,142900,1510958600,10230,10250,10260,10230,148
|
|
20240729,142800,1509442680,10250,10250,10260,10240,282
|
|
20240729,142700,1506552670,10240,10290,10290,10220,5114
|
|
20240729,142600,1454111020,10280,10280,10280,10280,120
|
|
20240729,142500,1452877420,10280,10280,10280,10270,141
|
|
20240729,142400,1451429240,10270,10270,10290,10270,219
|
|
20240729,142300,1449178430,10270,10300,10300,10260,1972
|
|
20240729,142200,1428922050,10290,10290,10320,10280,2098
|
|
20240729,142100,1407308260,10290,10310,10310,10270,5153
|
|
20240729,142000,1354316700,10310,10330,10330,10300,1131
|
|
20240729,141900,1342655730,10320,10320,10320,10320,410
|
|
20240729,141800,1338424530,10320,10310,10320,10310,2227
|
|
20240729,141700,1315442550,10310,10320,10330,10310,3219
|
|
20240729,141600,1282222200,10320,10330,10330,10310,5635
|
|
20240729,141500,1224061420,10330,10350,10350,10310,3621
|
|
20240729,141400,1186682530,10340,10340,10340,10340,0
|
|
20240729,141300,1186682530,10340,10330,10340,10330,828
|
|
20240729,141200,1178129260,10320,10340,10340,10320,425
|
|
20240729,141100,1173739730,10350,10310,10350,10310,2829
|
|
20240729,141000,1144545660,10310,10340,10350,10310,4272
|
|
20240729,140900,1100417890,10340,10340,10340,10330,1118
|
|
20240729,140800,1088858910,10320,10350,10350,10290,6450
|
|
20240729,140700,1022334570,10350,10350,10350,10350,44
|
|
20240729,140600,1021879170,10360,10350,10360,10350,272
|
|
20240729,140500,1019062970,10360,10370,10370,10360,33
|
|
20240729,140400,1018720790,10360,10360,10410,10360,80
|
|
20240729,140300,1017891900,10410,10400,10410,10350,48
|
|
20240729,140200,1017394630,10400,10350,10400,10350,68
|
|
20240729,140100,1016689380,10410,10410,10410,10350,81
|
|
20240729,140000,1015848900,10350,10350,10420,10350,79
|
|
20240729,135900,1015031180,10420,10350,10420,10350,742
|
|
20240729,135800,1007337390,10370,10380,10380,10340,1141
|
|
20240729,135700,995504110,10420,10400,10420,10380,102
|
|
20240729,135600,994443960,10400,10370,10410,10350,847
|
|
20240729,135500,985656590,10430,10360,10430,10360,41
|
|
20240729,135400,985231700,10430,10370,10430,10360,87
|
|
20240729,135300,984328650,10430,10420,10430,10370,44
|
|
20240729,135200,983872090,10430,10360,10430,10360,97
|
|
20240729,135100,982865900,10430,10370,10430,10350,153
|
|
20240729,135000,981280150,10430,10410,10440,10360,61
|
|
20240729,134900,980646870,10370,10420,10450,10370,396
|
|
20240729,134800,976520770,10340,10340,10420,10340,79
|
|
20240729,134700,975703830,10420,10350,10420,10350,40
|
|
20240729,134600,975289760,10420,10350,10420,10340,79
|
|
20240729,134500,974470470,10420,10350,10420,10350,40
|
|
20240729,134400,974056400,10420,10340,10420,10330,280
|
|
20240729,134300,971161980,10420,10330,10420,10330,76
|
|
20240729,134200,970374240,10420,10340,10420,10310,2948
|
|
20240729,134100,939895570,10350,10340,10350,10320,546
|
|
20240729,134000,934254080,10320,10350,10380,10320,911
|
|
20240729,133900,924827590,10360,10400,10440,10360,156
|
|
20240729,133800,923207980,10480,10280,10480,10280,869
|
|
20240729,133700,914221360,10300,10340,10340,10240,9122
|
|
20240729,133600,820218550,10340,10360,10370,10340,981
|
|
20240729,133500,810062090,10360,10350,10360,10350,477
|
|
20240729,133400,805125110,10340,10400,10400,10330,4117
|
|
20240729,133300,762438330,10400,10400,10400,10400,39
|
|
20240729,133200,762032730,10400,10390,10400,10390,96
|
|
20240729,133100,761034720,10400,10390,10400,10390,149
|
|
20240729,133000,759485820,10400,10410,10410,10400,12
|
|
20240729,132900,759361010,10390,10390,10390,10390,39
|
|
20240729,132800,758955800,10390,10400,10410,10390,578
|
|
20240729,132700,752944620,10400,10400,10400,10390,44
|
|
20240729,132600,752487040,10420,10390,10420,10390,83
|
|
20240729,132500,751623490,10380,10400,10410,10360,4056
|
|
20240729,132400,709466570,10400,10400,10410,10400,114
|
|
20240729,132300,708280260,10400,10390,10400,10390,45
|
|
20240729,132200,707812650,10400,10420,10420,10400,3158
|
|
20240729,132100,674937940,10410,10380,10410,10380,1511
|
|
20240729,132000,659241910,10370,10420,10420,10370,3870
|
|
20240729,131900,619002940,10410,10420,10430,10400,592
|
|
20240729,131800,612839650,10420,10420,10420,10420,39
|
|
20240729,131700,612433270,10420,10420,10430,10420,916
|
|
20240729,131600,602884540,10410,10430,10450,10410,1024
|
|
20240729,131500,592190430,10440,10440,10440,10430,20
|
|
20240729,131400,591981680,10450,10460,10460,10450,77
|
|
20240729,131300,591176650,10430,10440,10440,10430,467
|
|
20240729,131200,586305820,10430,10460,10460,10390,3529
|
|
20240729,131100,549527450,10460,10460,10520,10460,7
|
|
20240729,131000,549454050,10460,10460,10460,10460,2
|
|
20240729,130900,549433130,10460,10460,10470,10440,103
|
|
20240729,130800,548357740,10440,10440,10450,10410,2760
|
|
20240729,130700,519544760,10450,10450,10450,10430,1348
|
|
20240729,130600,505472180,10440,10500,10500,10440,5246
|
|
20240729,130500,450648060,10500,10500,10500,10500,0
|
|
20240729,130400,450648060,10500,10450,10500,10450,384
|
|
20240729,130300,446616210,10430,10490,10510,10430,5300
|
|
20240729,130200,391163130,10480,10500,10500,10480,499
|
|
20240729,130100,385928250,10500,10520,10520,10500,1907
|
|
20240729,130000,365886480,10550,10550,10550,10550,0
|
|
20240729,125900,365886480,10550,10490,10550,10490,100
|
|
20240729,125800,364832410,10490,10540,10540,10480,1922
|
|
20240729,125700,344641620,10540,10540,10540,10540,24
|
|
20240729,125600,344388660,10530,10510,10530,10510,329
|
|
20240729,125500,340930580,10500,10510,10510,10480,1929
|
|
20240729,125400,320680040,10510,10540,10540,10470,3833
|
|
20240729,125300,280422750,10540,10540,10540,10540,8
|
|
20240729,125200,280338430,10530,10600,10600,10520,3428
|
|
20240729,125100,244138060,10600,10620,10620,10600,32
|
|
20240729,125000,243798240,10640,10640,10640,10640,0
|
|
20240729,124900,243798240,10640,10640,10640,10640,0
|
|
20240729,124800,243798240,10640,10640,10640,10640,0
|
|
20240729,124700,243798240,10640,10640,10640,10640,0
|
|
20240729,124600,243798240,10640,10640,10640,10640,0
|
|
20240729,124500,243798240,10640,10640,10640,10640,0
|
|
20240729,124400,243798240,10640,10640,10640,10640,0
|
|
20240729,124300,243798240,10640,10640,10640,10640,0
|
|
20240729,124200,243798240,10640,10640,10640,10640,0
|
|
20240729,124100,243798240,10640,10640,10640,10640,0
|
|
20240729,124000,243798240,10640,10640,10640,10640,0
|
|
20240729,123900,243798240,10640,10600,10640,10600,100
|
|
20240729,123800,242736630,10590,10590,10590,10590,91
|
|
20240729,123700,241772940,10590,10590,10590,10590,0
|
|
20240729,123600,241772940,10590,10590,10590,10590,0
|
|
20240729,123500,241772940,10590,10590,10590,10590,0
|
|
20240729,123400,241772940,10590,10590,10590,10590,0
|
|
20240729,123300,241772940,10590,10590,10590,10590,100
|
|
20240729,123200,240713940,10590,10590,10590,10590,0
|
|
20240729,123100,240713940,10590,10590,10590,10590,23
|
|
20240729,123000,240470370,10590,10590,10590,10590,0
|
|
20240729,122900,240470370,10590,10590,10590,10590,0
|
|
20240729,122800,240470370,10590,10590,10590,10590,0
|
|
20240729,122700,240470370,10590,10590,10590,10590,0
|
|
20240729,122600,240470370,10590,10590,10590,10590,0
|
|
20240729,122500,240470370,10590,10590,10590,10590,2
|
|
20240729,122400,240449190,10590,10590,10590,10590,1
|
|
20240729,122300,240438600,10590,10590,10590,10590,0
|
|
20240729,122200,240438600,10590,10590,10590,10590,0
|
|
20240729,122100,240438600,10590,10600,10600,10590,463
|
|
20240729,122000,235535230,10600,10600,10600,10600,0
|
|
20240729,121900,235535230,10600,10600,10600,10600,0
|
|
20240729,121800,235535230,10600,10600,10600,10600,0
|
|
20240729,121700,235535230,10600,10600,10600,10600,0
|
|
20240729,121600,235535230,10600,10600,10600,10600,0
|
|
20240729,121500,235535230,10600,10600,10600,10600,0
|
|
20240729,121400,235535230,10600,10600,10600,10600,0
|
|
20240729,121300,235535230,10600,10620,10620,10570,2457
|
|
20240729,121200,209486680,10620,10620,10620,10620,0
|
|
20240729,121100,209486680,10620,10620,10620,10620,0
|
|
20240729,121000,209486680,10620,10640,10660,10620,67
|
|
20240729,120900,208773720,10620,10620,10620,10620,0
|
|
20240729,120800,208773720,10620,10620,10620,10620,0
|
|
20240729,120700,208773720,10620,10620,10620,10620,0
|
|
20240729,120600,208773720,10620,10620,10620,10620,0
|
|
20240729,120500,208773720,10620,10620,10620,10620,0
|
|
20240729,120400,208773720,10620,10620,10620,10620,0
|
|
20240729,120300,208773720,10620,10620,10620,10600,598
|
|
20240729,120200,202427360,10630,10630,10630,10630,367
|
|
20240729,120100,198526150,10630,10630,10630,10630,1
|
|
20240729,120000,198515520,10610,10610,10610,10610,0
|
|
20240729,115900,198515520,10610,10630,10650,10610,1136
|
|
20240729,115800,186420610,10620,10590,10620,10590,221
|
|
20240729,115700,184073620,10590,10580,10590,10580,114
|
|
20240729,115600,182866960,10560,10540,10560,10540,7
|
|
20240729,115500,182793140,10540,10520,10550,10510,2940
|
|
20240729,115400,151855800,10520,10570,10570,10520,1073
|
|
20240729,115300,140542410,10550,10600,10600,10530,1828
|
|
20240729,115200,121252270,10600,10560,10600,10540,1684
|
|
20240729,115100,103449950,10550,10650,10650,10550,2656
|
|
20240729,115000,75262160,10650,10650,10650,10650,0
|
|
20240729,114900,75262160,10650,10650,10650,10650,0
|
|
20240729,114800,75262160,10650,10650,10650,10650,0
|
|
20240729,114700,75262160,10650,10650,10650,10650,0
|
|
20240729,114600,75262160,10650,10650,10650,10650,0
|
|
20240729,114500,75262160,10650,10650,10650,10650,0
|
|
20240729,114400,75262160,10650,10650,10650,10650,0
|
|
20240729,114300,75262160,10650,10650,10650,10650,0
|
|
20240729,114200,75262160,10650,10650,10650,10650,0
|
|
20240729,114100,75262160,10650,10650,10650,10650,0
|
|
20240729,114000,75262160,10650,10640,10650,10640,564
|
|
20240729,113900,69255890,10640,10640,10640,10640,0
|
|
20240729,113800,69255890,10640,10640,10640,10640,40
|
|
20240729,113700,68830290,10630,10630,10630,10630,8
|
|
20240729,113600,68745250,10630,10680,10680,10630,866
|
|
20240729,113500,59513870,10690,10690,10690,10690,0
|
|
20240729,113400,59513870,10690,10690,10690,10690,0
|
|
20240729,113300,59513870,10690,10690,10690,10690,0
|
|
20240729,113200,59513870,10690,10690,10690,10690,1
|
|
20240729,113100,59503180,10680,10680,10680,10680,0
|
|
20240729,113000,59503180,10680,10680,10680,10680,0
|
|
20240729,112900,59503180,10680,10680,10680,10680,0
|
|
20240729,112800,59503180,10680,10680,10680,10680,0
|
|
20240729,112700,59503180,10680,10680,10680,10680,0
|
|
20240729,112600,59503180,10680,10680,10680,10680,0
|
|
20240729,112500,59503180,10680,10680,10680,10680,0
|
|
20240729,112400,59503180,10680,10680,10680,10680,0
|
|
20240729,112300,59503180,10680,10680,10680,10680,0
|
|
20240729,112200,59503180,10680,10680,10680,10680,0
|
|
20240729,112100,59503180,10680,10680,10680,10680,33
|
|
20240729,112000,59150740,10680,10680,10680,10680,0
|
|
20240729,111900,59150740,10680,10680,10680,10680,0
|
|
20240729,111800,59150740,10680,10680,10680,10680,0
|
|
20240729,111700,59150740,10680,10680,10680,10680,0
|
|
20240729,111600,59150740,10680,10680,10680,10680,0
|
|
20240729,111500,59150740,10680,10680,10680,10680,0
|
|
20240729,111400,59150740,10680,10680,10680,10680,20
|
|
20240729,111300,58937140,10680,10680,10680,10680,1
|
|
20240729,111200,58926460,10680,10680,10680,10680,6
|
|
20240729,111100,58862380,10680,10680,10680,10680,0
|
|
20240729,111000,58862380,10680,10680,10680,10680,0
|
|
20240729,110900,58862380,10680,10680,10680,10680,0
|
|
20240729,110800,58862380,10680,10680,10680,10680,0
|
|
20240729,110700,58862380,10680,10680,10680,10680,15
|
|
20240729,110600,58702180,10680,10680,10680,10680,9
|
|
20240729,110500,58606060,10680,10680,10680,10680,0
|
|
20240729,110400,58606060,10680,10680,10680,10680,20
|
|
20240729,110300,58392460,10670,10680,10680,10670,13
|
|
20240729,110200,58253650,10680,10680,10680,10680,1
|
|
20240729,110100,58242970,10670,10670,10670,10670,0
|
|
20240729,110000,58242970,10670,10670,10670,10670,0
|
|
20240729,105900,58242970,10670,10670,10670,10670,0
|
|
20240729,105800,58242970,10670,10670,10670,10670,0
|
|
20240729,105700,58242970,10670,10670,10670,10670,15
|
|
20240729,105600,58082920,10680,10680,10680,10680,0
|
|
20240729,105500,58082920,10680,10680,10680,10680,10
|
|
20240729,105400,57976120,10680,10680,10680,10680,0
|
|
20240729,105300,57976120,10680,10680,10680,10680,0
|
|
20240729,105200,57976120,10680,10680,10680,10680,11
|
|
20240729,105100,57858640,10670,10670,10670,10670,0
|
|
20240729,105000,57858640,10670,10670,10670,10670,0
|
|
20240729,104900,57858640,10670,10680,10680,10670,98
|
|
20240729,104800,56812040,10680,10680,10680,10680,1
|
|
20240729,104700,56801360,10680,10680,10680,10680,27
|
|
20240729,104600,56513000,10680,10680,10680,10680,0
|
|
20240729,104500,56513000,10680,10680,10680,10680,0
|
|
20240729,104400,56513000,10680,10690,10690,10680,123
|
|
20240729,104300,55199190,10690,10690,10690,10690,0
|
|
20240729,104200,55199190,10690,10690,10690,10690,5
|
|
20240729,104100,55145740,10690,10690,10690,10690,15
|
|
20240729,104000,54985390,10680,10680,10690,10680,42
|
|
20240729,103900,54536630,10690,10700,10700,10680,464
|
|
20240729,103800,49575770,10700,10700,10700,10700,0
|
|
20240729,103700,49575770,10700,10700,10700,10700,0
|
|
20240729,103600,49575770,10700,10700,10700,10700,0
|
|
20240729,103500,49575770,10700,10710,10710,10700,135
|
|
20240729,103400,48130030,10720,10720,10720,10720,0
|
|
20240729,103300,48130030,10720,10720,10720,10720,0
|
|
20240729,103200,48130030,10720,10720,10720,10720,1
|
|
20240729,103100,48119310,10710,10710,10710,10710,2
|
|
20240729,103000,48097890,10710,10720,10720,10710,16
|
|
20240729,102900,47926430,10710,10710,10710,10710,26
|
|
20240729,102800,47647970,10710,10710,10710,10710,0
|
|
20240729,102700,47647970,10710,10710,10710,10710,27
|
|
20240729,102600,47358800,10710,10730,10730,10710,130
|
|
20240729,102500,45965150,10730,10760,10760,10730,875
|
|
20240729,102400,36557270,10760,10770,10770,10760,32
|
|
20240729,102300,36212640,10770,10770,10770,10770,10
|
|
20240729,102200,36104940,10770,10770,10770,10770,0
|
|
20240729,102100,36104940,10770,10770,10770,10770,0
|
|
20240729,102000,36104940,10770,10770,10770,10770,0
|
|
20240729,101900,36104940,10770,10770,10770,10770,0
|
|
20240729,101800,36104940,10770,10770,10770,10770,0
|
|
20240729,101700,36104940,10770,10770,10770,10770,0
|
|
20240729,101600,36104940,10770,10770,10770,10770,0
|
|
20240729,101500,36104940,10770,10770,10770,10770,0
|
|
20240729,101400,36104940,10770,10770,10770,10770,0
|
|
20240729,101300,36104940,10770,10770,10770,10770,0
|
|
20240729,101200,36104940,10770,10770,10770,10770,0
|
|
20240729,101100,36104940,10770,10770,10770,10770,1
|
|
20240729,101000,36094170,10760,10760,10760,10760,0
|
|
20240729,100900,36094170,10760,10760,10760,10760,0
|
|
20240729,100800,36094170,10760,10760,10760,10760,0
|
|
20240729,100700,36094170,10760,10770,10770,10760,3
|
|
20240729,100600,36061870,10760,10760,10760,10760,0
|
|
20240729,100500,36061870,10760,10770,10770,10760,41
|
|
20240729,100400,35620610,10770,10770,10770,10770,0
|
|
20240729,100300,35620610,10770,10770,10770,10770,2
|
|
20240729,100200,35599070,10760,10760,10760,10760,0
|
|
20240729,100100,35599070,10760,10770,10770,10760,13
|
|
20240729,100000,35459090,10770,10770,10770,10770,0
|
|
20240729,095900,35459090,10770,10770,10770,10770,10
|
|
20240729,095800,35351390,10760,10770,10770,10760,9
|
|
20240729,095700,35254540,10770,10770,10770,10770,0
|
|
20240729,095600,35254540,10770,10780,10780,10770,94
|
|
20240729,095500,34242040,10780,10780,10780,10780,61
|
|
20240729,095400,33584460,10790,10790,10790,10790,11
|
|
20240729,095300,33465770,10780,10780,10780,10780,0
|
|
20240729,095200,33465770,10780,10780,10780,10780,32
|
|
20240729,095100,33120810,10790,10790,10790,10770,1164
|
|
20240729,095000,20565060,10800,10830,10830,10800,1249
|
|
20240729,094900,7072140,10840,10850,10850,10840,91
|
|
20240729,094800,6085640,10840,10840,10840,10840,27
|
|
20240729,094700,5792960,10850,10850,10850,10850,8
|
|
20240729,094600,5706160,10850,10850,10850,10850,0
|
|
20240729,094500,5706160,10850,10850,10850,10850,43
|
|
20240729,094400,5239610,10860,10860,10860,10860,29
|
|
20240729,094300,4924670,10860,10860,10860,10860,0
|
|
20240729,094200,4924670,10860,10860,10860,10860,0
|
|
20240729,094100,4924670,10860,10860,10860,10860,0
|
|
20240729,094000,4924670,10860,10860,10860,10860,0
|
|
20240729,093900,4924670,10860,10860,10860,10860,0
|
|
20240729,093800,4924670,10860,10860,10860,10860,80
|
|
20240729,093700,4055870,10860,10860,10860,10860,0
|
|
20240729,093600,4055870,10860,10860,10860,10860,0
|
|
20240729,093500,4055870,10860,10860,10860,10860,0
|
|
20240729,093400,4055870,10860,10860,10860,10860,48
|
|
20240729,093300,3534590,10860,10860,10860,10860,0
|
|
20240729,093200,3534590,10860,10860,10860,10860,5
|
|
20240729,093100,3480290,10860,10860,10860,10860,0
|
|
20240729,093000,3480290,10860,10860,10860,10860,0
|
|
20240729,092900,3480290,10860,10860,10860,10860,0
|
|
20240729,092800,3480290,10860,10860,10860,10860,0
|
|
20240729,092700,3480290,10860,10860,10860,10860,0
|
|
20240729,092600,3480290,10860,10860,10860,10860,0
|
|
20240729,092500,3480290,10860,10860,10860,10860,0
|
|
20240729,092400,3480290,10860,10860,10860,10860,0
|
|
20240729,092300,3480290,10860,10860,10860,10860,5
|
|
20240729,092200,3425990,10860,10860,10860,10860,4
|
|
20240729,092100,3382550,10860,10860,10860,10860,0
|
|
20240729,092000,3382550,10860,10860,10860,10860,0
|
|
20240729,091900,3382550,10860,10860,10860,10860,0
|
|
20240729,091800,3382550,10860,10860,10860,10860,0
|
|
20240729,091700,3382550,10860,10860,10860,10860,0
|
|
20240729,091600,3382550,10860,10860,10860,10840,6
|
|
20240729,091500,3317420,10860,10860,10860,10860,0
|
|
20240729,091400,3317420,10860,10860,10860,10860,0
|
|
20240729,091300,3317420,10860,10860,10860,10860,0
|
|
20240729,091200,3317420,10860,10860,10860,10860,0
|
|
20240729,091100,3317420,10860,10860,10860,10860,9
|
|
20240729,091000,3219680,10870,10870,10870,10870,0
|
|
20240729,090900,3219680,10870,10870,10870,10870,0
|
|
20240729,090800,3219680,10870,10870,10870,10870,0
|
|
20240729,090700,3219680,10870,10870,10870,10870,0
|
|
20240729,090600,3219680,10870,10870,10880,10870,102
|
|
20240729,090500,2110640,10870,10870,10870,10870,0
|
|
20240729,090400,2110640,10870,10870,10870,10870,39
|
|
20240729,090300,1686710,10860,10860,10860,10860,7
|
|
20240729,090200,1610690,10810,10810,10810,10810,0
|
|
20240729,090100,1610690,10810,10810,10810,10810,0
|
|
20240729,090000,1610690,10810,10810,10810,10810,149
|