619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191600,136644870,9870,9870,9870,9870,19
|
|
20240729,191500,136644870,9870,9870,9870,9870,0
|
|
20240729,191400,136644870,9870,9870,9870,9870,0
|
|
20240729,191300,136644870,9870,9870,9870,9870,0
|
|
20240729,191200,136644870,9870,9870,9870,9870,0
|
|
20240729,191100,136644870,9870,9870,9870,9870,0
|
|
20240729,191000,136644870,9870,9870,9870,9870,0
|
|
20240729,190900,136644870,9870,9870,9870,9870,0
|
|
20240729,190800,136644870,9870,9870,9870,9870,0
|
|
20240729,190700,136644870,9870,9870,9870,9870,0
|
|
20240729,190600,136644870,9870,9870,9870,9870,0
|
|
20240729,190500,136644870,9870,9870,9870,9870,0
|
|
20240729,190400,136644870,9870,9870,9870,9870,0
|
|
20240729,190300,136644870,9870,9870,9870,9870,0
|
|
20240729,190200,136644870,9870,9870,9870,9870,0
|
|
20240729,190100,136644870,9870,9870,9870,9870,0
|
|
20240729,190000,136644870,9870,9870,9870,9870,0
|
|
20240729,185900,136644870,9870,9870,9870,9870,0
|
|
20240729,185800,136644870,9870,9870,9870,9870,0
|
|
20240729,185700,136644870,9870,9870,9870,9870,0
|
|
20240729,185600,136644870,9870,9870,9870,9870,0
|
|
20240729,185500,136644870,9870,9870,9870,9870,0
|
|
20240729,185400,136644870,9870,9870,9870,9870,0
|
|
20240729,185300,136644870,9870,9870,9870,9870,0
|
|
20240729,185200,136644870,9870,9870,9870,9870,0
|
|
20240729,185100,136644870,9870,9870,9870,9870,0
|
|
20240729,185000,136644870,9870,9870,9870,9870,0
|
|
20240729,184900,136644870,9870,9870,9870,9870,0
|
|
20240729,184800,136644870,9870,9870,9870,9870,0
|
|
20240729,184700,136644870,9870,9870,9870,9870,0
|
|
20240729,184600,136644870,9870,9870,9870,9870,19
|
|
20240729,184500,136644870,9870,9870,9870,9870,0
|
|
20240729,184400,136644870,9870,9870,9870,9870,0
|
|
20240729,184300,136644870,9870,9870,9870,9870,0
|
|
20240729,184200,136644870,9870,9870,9870,9870,0
|
|
20240729,184100,136644870,9870,9870,9870,9870,0
|
|
20240729,184000,136644870,9870,9870,9870,9870,0
|
|
20240729,183900,136644870,9870,9870,9870,9870,0
|
|
20240729,183800,136644870,9870,9870,9870,9870,0
|
|
20240729,183700,136644870,9870,9870,9870,9870,0
|
|
20240729,183600,136644870,9870,9870,9870,9870,0
|
|
20240729,183500,136644870,9870,9870,9870,9870,0
|
|
20240729,183400,136644870,9870,9870,9870,9870,0
|
|
20240729,183300,136644870,9870,9870,9870,9870,0
|
|
20240729,183200,136644870,9870,9870,9870,9870,0
|
|
20240729,183100,136644870,9870,9870,9870,9870,0
|
|
20240729,183000,136644870,9870,9870,9870,9870,0
|
|
20240729,182900,136644870,9870,9870,9870,9870,0
|
|
20240729,182800,136644870,9870,9870,9870,9870,0
|
|
20240729,182700,136644870,9870,9870,9870,9870,0
|
|
20240729,182600,136644870,9870,9870,9870,9870,0
|
|
20240729,182500,136644870,9870,9870,9870,9870,0
|
|
20240729,182400,136644870,9870,9870,9870,9870,0
|
|
20240729,182300,136644870,9870,9870,9870,9870,0
|
|
20240729,182200,136644870,9870,9870,9870,9870,0
|
|
20240729,182100,136644870,9870,9870,9870,9870,0
|
|
20240729,182000,136644870,9870,9870,9870,9870,0
|
|
20240729,181900,136644870,9870,9870,9870,9870,0
|
|
20240729,181800,136644870,9870,9870,9870,9870,0
|
|
20240729,181700,136644870,9870,9870,9870,9870,0
|
|
20240729,181600,136644870,9870,9870,9870,9870,19
|
|
20240729,181500,136644870,9870,9870,9870,9870,0
|
|
20240729,181400,136644870,9870,9870,9870,9870,0
|
|
20240729,181300,136644870,9870,9870,9870,9870,0
|
|
20240729,181200,136644870,9870,9870,9870,9870,0
|
|
20240729,181100,136644870,9870,9870,9870,9870,0
|
|
20240729,181000,136644870,9870,9870,9870,9870,0
|
|
20240729,180900,136644870,9870,9870,9870,9870,0
|
|
20240729,180800,136644870,9870,9870,9870,9870,0
|
|
20240729,180700,136644870,9870,9870,9870,9870,0
|
|
20240729,180600,136644870,9870,9870,9870,9870,0
|
|
20240729,180500,136644870,9870,9870,9870,9870,0
|
|
20240729,180400,136644870,9870,9870,9870,9870,0
|
|
20240729,180300,136644870,9870,9870,9870,9870,0
|
|
20240729,180200,136644870,9870,9870,9870,9870,0
|
|
20240729,180100,136644870,9870,9870,9870,9870,0
|
|
20240729,180000,136644870,9870,9870,9870,9870,0
|
|
20240729,175900,136644870,9870,9870,9870,9870,0
|
|
20240729,175800,136644870,9870,9870,9870,9870,0
|
|
20240729,175700,136644870,9870,9870,9870,9870,0
|
|
20240729,175600,136644870,9870,9870,9870,9870,0
|
|
20240729,175500,136644870,9870,9870,9870,9870,0
|
|
20240729,175400,136644870,9870,9870,9870,9870,0
|
|
20240729,175300,136644870,9870,9870,9870,9870,0
|
|
20240729,175200,136644870,9870,9870,9870,9870,0
|
|
20240729,175100,136644870,9870,9870,9870,9870,0
|
|
20240729,175000,136644870,9870,9870,9870,9870,0
|
|
20240729,174900,136644870,9870,9870,9870,9870,0
|
|
20240729,174800,136644870,9870,9870,9870,9870,0
|
|
20240729,174700,136644870,9870,9870,9870,9870,0
|
|
20240729,174600,136644870,9870,9870,9870,9870,19
|
|
20240729,174500,136644870,9870,9870,9870,9870,0
|
|
20240729,174400,136644870,9870,9870,9870,9870,0
|
|
20240729,174300,136644870,9870,9870,9870,9870,0
|
|
20240729,174200,136644870,9870,9870,9870,9870,0
|
|
20240729,174100,136644870,9870,9870,9870,9870,0
|
|
20240729,174000,136644870,9870,9870,9870,9870,0
|
|
20240729,173900,136644870,9870,9870,9870,9870,0
|
|
20240729,173800,136644870,9870,9870,9870,9870,0
|
|
20240729,173700,136644870,9870,9870,9870,9870,0
|
|
20240729,173600,136644870,9870,9870,9870,9870,0
|
|
20240729,173500,136644870,9870,9870,9870,9870,0
|
|
20240729,173400,136644870,9870,9870,9870,9870,0
|
|
20240729,173300,136644870,9870,9870,9870,9870,0
|
|
20240729,173200,136644870,9870,9870,9870,9870,0
|
|
20240729,173100,136644870,9870,9870,9870,9870,0
|
|
20240729,173000,136644870,9870,9870,9870,9870,0
|
|
20240729,172900,136644870,9870,9870,9870,9870,0
|
|
20240729,172800,136644870,9870,9870,9870,9870,0
|
|
20240729,172700,136644870,9870,9870,9870,9870,0
|
|
20240729,172600,136644870,9870,9870,9870,9870,0
|
|
20240729,172500,136644870,9870,9870,9870,9870,0
|
|
20240729,172400,136644870,9870,9870,9870,9870,0
|
|
20240729,172300,136644870,9870,9870,9870,9870,0
|
|
20240729,172200,136644870,9870,9870,9870,9870,0
|
|
20240729,172100,136644870,9870,9870,9870,9870,0
|
|
20240729,172000,136644870,9870,9870,9870,9870,0
|
|
20240729,171900,136644870,9870,9870,9870,9870,0
|
|
20240729,171800,136644870,9870,9870,9870,9870,0
|
|
20240729,171700,136644870,9870,9870,9870,9870,0
|
|
20240729,171600,136644870,9870,9870,9870,9870,19
|
|
20240729,171500,136644870,9870,9870,9870,9870,0
|
|
20240729,171400,136644870,9870,9870,9870,9870,0
|
|
20240729,171300,136644870,9870,9870,9870,9870,0
|
|
20240729,171200,136644870,9870,9870,9870,9870,0
|
|
20240729,171100,136644870,9870,9870,9870,9870,0
|
|
20240729,171000,136644870,9870,9870,9870,9870,0
|
|
20240729,170900,136644870,9870,9870,9870,9870,0
|
|
20240729,170800,136644870,9870,9870,9870,9870,0
|
|
20240729,170700,136644870,9870,9870,9870,9870,0
|
|
20240729,170600,136644870,9870,9870,9870,9870,0
|
|
20240729,170500,136644870,9870,9870,9870,9870,0
|
|
20240729,170400,136644870,9870,9870,9870,9870,0
|
|
20240729,170300,136644870,9870,9870,9870,9870,0
|
|
20240729,170200,136644870,9870,9870,9870,9870,0
|
|
20240729,170100,136644870,9870,9870,9870,9870,0
|
|
20240729,170000,136644870,9870,9870,9870,9870,0
|
|
20240729,165900,136644870,9870,9870,9870,9870,0
|
|
20240729,165800,136644870,9870,9870,9870,9870,0
|
|
20240729,165700,136644870,9870,9870,9870,9870,0
|
|
20240729,165600,136644870,9870,9870,9870,9870,0
|
|
20240729,165500,136644870,9870,9870,9870,9870,0
|
|
20240729,165400,136644870,9870,9870,9870,9870,0
|
|
20240729,165300,136644870,9870,9870,9870,9870,0
|
|
20240729,165200,136644870,9870,9870,9870,9870,0
|
|
20240729,165100,136644870,9870,9870,9870,9870,0
|
|
20240729,165000,136644870,9870,9870,9870,9870,0
|
|
20240729,164900,136644870,9870,9870,9870,9870,0
|
|
20240729,164800,136644870,9870,9870,9870,9870,0
|
|
20240729,164700,136644870,9870,9870,9870,9870,0
|
|
20240729,164600,136644870,9870,9870,9870,9870,19
|
|
20240729,164500,136644870,9870,9870,9870,9870,0
|
|
20240729,164400,136644870,9870,9870,9870,9870,0
|
|
20240729,164300,136644870,9870,9870,9870,9870,0
|
|
20240729,164200,136644870,9870,9870,9870,9870,0
|
|
20240729,164100,136644870,9870,9870,9870,9870,0
|
|
20240729,164000,136644870,9870,9870,9870,9870,0
|
|
20240729,163900,136644870,9870,9870,9870,9870,0
|
|
20240729,163800,136644870,9870,9870,9870,9870,0
|
|
20240729,163700,136644870,9870,9870,9870,9870,0
|
|
20240729,163600,136644870,9870,9870,9870,9870,0
|
|
20240729,163500,136644870,9870,9870,9870,9870,0
|
|
20240729,163400,136644870,9870,9870,9870,9870,0
|
|
20240729,163300,136644870,9870,9870,9870,9870,0
|
|
20240729,163200,136644870,9870,9870,9870,9870,0
|
|
20240729,163100,136644870,9870,9870,9870,9870,0
|
|
20240729,163000,136644870,9870,9870,9870,9870,0
|
|
20240729,162900,136644870,9870,9870,9870,9870,0
|
|
20240729,162800,136644870,9870,9870,9870,9870,0
|
|
20240729,162700,136644870,9870,9870,9870,9870,0
|
|
20240729,162600,136644870,9870,9870,9870,9870,0
|
|
20240729,162500,136644870,9870,9870,9870,9870,0
|
|
20240729,162400,136644870,9870,9870,9870,9870,0
|
|
20240729,162300,136644870,9870,9870,9870,9870,0
|
|
20240729,162200,136644870,9870,9870,9870,9870,0
|
|
20240729,162100,136644870,9870,9870,9870,9870,0
|
|
20240729,162000,136644870,9870,9870,9870,9870,0
|
|
20240729,161900,136644870,9870,9870,9870,9870,0
|
|
20240729,161800,136644870,9870,9870,9870,9870,0
|
|
20240729,161700,136644870,9870,9870,9870,9870,0
|
|
20240729,161600,136644870,9870,9870,9870,9870,19
|
|
20240729,161500,136644870,9870,9870,9870,9870,0
|
|
20240729,161400,136644870,9870,9870,9870,9870,0
|
|
20240729,161300,136644870,9870,9870,9870,9870,0
|
|
20240729,161200,136644870,9870,9870,9870,9870,0
|
|
20240729,161100,136644870,9870,9870,9870,9870,0
|
|
20240729,161000,136644870,9870,9870,9870,9870,0
|
|
20240729,160900,136644870,9870,9870,9870,9870,0
|
|
20240729,160800,136644870,9870,9870,9870,9870,0
|
|
20240729,160700,136644870,9870,9870,9870,9870,0
|
|
20240729,160600,136644870,9870,9870,9870,9870,0
|
|
20240729,160500,136644870,9870,9870,9870,9870,0
|
|
20240729,160400,136644870,9870,9870,9870,9870,0
|
|
20240729,160300,136644870,9870,9870,9870,9870,0
|
|
20240729,160200,136644870,9870,9870,9870,9870,0
|
|
20240729,160100,136644870,9870,9870,9870,9870,0
|
|
20240729,160000,136644870,9870,9870,9870,9870,0
|
|
20240729,155900,136644870,9870,9870,9870,9870,0
|
|
20240729,155800,136644870,9870,9870,9870,9870,0
|
|
20240729,155700,136644870,9870,9870,9870,9870,0
|
|
20240729,155600,136644870,9870,9870,9870,9870,0
|
|
20240729,155500,136644870,9870,9870,9870,9870,0
|
|
20240729,155400,136644870,9870,9870,9870,9870,0
|
|
20240729,155300,136644870,9870,9870,9870,9870,0
|
|
20240729,155200,136644870,9870,9870,9870,9870,0
|
|
20240729,155100,136644870,9870,9870,9870,9870,0
|
|
20240729,155000,136644870,9870,9870,9870,9870,0
|
|
20240729,154900,136644870,9870,9870,9870,9870,0
|
|
20240729,154800,136644870,9870,9870,9870,9870,0
|
|
20240729,154700,136644870,9870,9870,9870,9870,0
|
|
20240729,154600,136644870,9870,9870,9870,9870,19
|
|
20240729,154500,136644870,9870,9870,9870,9870,0
|
|
20240729,154400,136644870,9870,9870,9870,9870,0
|
|
20240729,154300,136644870,9870,9870,9870,9870,0
|
|
20240729,154200,136644870,9870,9870,9870,9870,0
|
|
20240729,154100,136644870,9870,9870,9870,9870,0
|
|
20240729,154000,136644870,9870,9870,9870,9870,0
|
|
20240729,153900,136644870,9870,9870,9870,9870,0
|
|
20240729,153800,136644870,9870,9870,9870,9870,0
|
|
20240729,153700,136644870,9870,9870,9870,9870,0
|
|
20240729,153600,136644870,9870,9870,9870,9870,0
|
|
20240729,153500,136644870,9870,9870,9870,9870,0
|
|
20240729,153400,136644870,9870,9870,9870,9870,0
|
|
20240729,153300,136644870,9870,9870,9870,9870,0
|
|
20240729,153200,136644870,9870,9870,9870,9870,0
|
|
20240729,153100,136644870,9870,9870,9870,9870,0
|
|
20240729,153000,136644870,9870,9870,9870,9870,19
|
|
20240729,152900,136457340,9850,9850,9850,9850,0
|
|
20240729,152800,136457340,9850,9850,9850,9850,0
|
|
20240729,152700,136457340,9850,9850,9850,9850,0
|
|
20240729,152600,136457340,9850,9850,9850,9850,0
|
|
20240729,152500,136457340,9850,9850,9850,9850,0
|
|
20240729,152400,136457340,9850,9850,9850,9850,0
|
|
20240729,152300,136457340,9850,9850,9850,9850,0
|
|
20240729,152200,136457340,9850,9850,9850,9850,0
|
|
20240729,152100,136457340,9850,9850,9850,9850,0
|
|
20240729,152000,136457340,9850,9850,9850,9850,0
|
|
20240729,151900,136457340,9850,9860,9860,9850,138
|
|
20240729,151800,135097660,9880,9880,9880,9880,0
|
|
20240729,151700,135097660,9880,9870,9880,9870,4
|
|
20240729,151600,135058160,9870,9880,9880,9870,44
|
|
20240729,151500,134623870,9880,9870,9880,9860,133
|
|
20240729,151400,133312440,9870,9870,9880,9870,19
|
|
20240729,151300,133124790,9880,9870,9880,9850,138
|
|
20240729,151200,131765000,9870,9870,9870,9870,0
|
|
20240729,151100,131765000,9870,9870,9870,9870,0
|
|
20240729,151000,131765000,9870,9870,9870,9870,3
|
|
20240729,150900,131735390,9870,9880,9880,9870,11
|
|
20240729,150800,131626720,9880,9880,9880,9880,12
|
|
20240729,150700,131508160,9880,9880,9880,9880,0
|
|
20240729,150600,131508160,9880,9880,9880,9880,0
|
|
20240729,150500,131508160,9880,9870,9880,9870,2
|
|
20240729,150400,131488410,9870,9870,9870,9870,1
|
|
20240729,150300,131478540,9880,9880,9880,9880,0
|
|
20240729,150200,131478540,9880,9880,9880,9880,0
|
|
20240729,150100,131478540,9880,9880,9880,9880,0
|
|
20240729,150000,131478540,9880,9870,9880,9850,10
|
|
20240729,145900,131379880,9880,9880,9880,9880,1
|
|
20240729,145800,131370000,9880,9880,9880,9880,0
|
|
20240729,145700,131370000,9880,9880,9880,9880,7
|
|
20240729,145600,131300840,9880,9880,9880,9870,4
|
|
20240729,145500,131261340,9870,9860,9880,9860,5
|
|
20240729,145400,131211980,9850,9850,9850,9850,0
|
|
20240729,145300,131211980,9850,9860,9870,9850,175
|
|
20240729,145200,129488040,9860,9850,9880,9840,107
|
|
20240729,145100,128433970,9840,9870,9870,9840,403
|
|
20240729,145000,124463940,9880,9880,9880,9880,0
|
|
20240729,144900,124463940,9880,9880,9880,9880,0
|
|
20240729,144800,124463940,9880,9880,9880,9880,0
|
|
20240729,144700,124463940,9880,9880,9880,9880,2
|
|
20240729,144600,124444180,9890,9890,9890,9890,0
|
|
20240729,144500,124444180,9890,9890,9890,9890,1
|
|
20240729,144400,124434290,9880,9880,9880,9880,0
|
|
20240729,144300,124434290,9880,9880,9880,9880,0
|
|
20240729,144200,124434290,9880,9890,9890,9880,3
|
|
20240729,144100,124404640,9890,9880,9890,9880,3
|
|
20240729,144000,124374990,9880,9880,9880,9880,1
|
|
20240729,143900,124365110,9870,9880,9880,9860,4
|
|
20240729,143800,124325620,9890,9890,9890,9890,0
|
|
20240729,143700,124325620,9890,9890,9890,9890,0
|
|
20240729,143600,124325620,9890,9890,9890,9890,0
|
|
20240729,143500,124325620,9890,9890,9890,9890,0
|
|
20240729,143400,124325620,9890,9890,9890,9890,0
|
|
20240729,143300,124325620,9890,9890,9890,9890,0
|
|
20240729,143200,124325620,9890,9890,9890,9890,0
|
|
20240729,143100,124325620,9890,9890,9890,9890,0
|
|
20240729,143000,124325620,9890,9880,9890,9880,14
|
|
20240729,142900,124187260,9870,9880,9880,9850,326
|
|
20240729,142800,120974360,9890,9890,9890,9890,0
|
|
20240729,142700,120974360,9890,9890,9890,9890,0
|
|
20240729,142600,120974360,9890,9890,9890,9890,0
|
|
20240729,142500,120974360,9890,9890,9890,9890,0
|
|
20240729,142400,120974360,9890,9890,9890,9890,0
|
|
20240729,142300,120974360,9890,9890,9890,9890,1
|
|
20240729,142200,120964470,9880,9880,9880,9880,0
|
|
20240729,142100,120964470,9880,9880,9880,9880,60
|
|
20240729,142000,120371670,9890,9890,9890,9890,0
|
|
20240729,141900,120371670,9890,9880,9890,9880,2
|
|
20240729,141800,120351900,9890,9880,9890,9860,119
|
|
20240729,141700,119177260,9890,9890,9890,9890,0
|
|
20240729,141600,119177260,9890,9890,9890,9890,0
|
|
20240729,141500,119177260,9890,9890,9890,9890,0
|
|
20240729,141400,119177260,9890,9890,9890,9860,148
|
|
20240729,141300,117717140,9880,9880,9880,9880,17
|
|
20240729,141200,117549180,9890,9890,9890,9890,0
|
|
20240729,141100,117549180,9890,9890,9890,9890,10
|
|
20240729,141000,117450280,9890,9890,9890,9890,3
|
|
20240729,140900,117420610,9890,9890,9890,9890,0
|
|
20240729,140800,117420610,9890,9890,9890,9890,1
|
|
20240729,140700,117410720,9880,9880,9880,9880,50
|
|
20240729,140600,116916720,9890,9890,9890,9890,0
|
|
20240729,140500,116916720,9890,9890,9890,9890,23
|
|
20240729,140400,116689250,9900,9900,9900,9900,0
|
|
20240729,140300,116689250,9900,9900,9900,9900,0
|
|
20240729,140200,116689250,9900,9900,9900,9900,4
|
|
20240729,140100,116649650,9900,9900,9900,9900,0
|
|
20240729,140000,116649650,9900,9900,9900,9900,1
|
|
20240729,135900,116639750,9900,9900,9900,9900,0
|
|
20240729,135800,116639750,9900,9890,9900,9890,12
|
|
20240729,135700,116521060,9890,9890,9890,9890,0
|
|
20240729,135600,116521060,9890,9890,9890,9890,0
|
|
20240729,135500,116521060,9890,9870,9890,9870,268
|
|
20240729,135400,113870570,9890,9880,9890,9860,334
|
|
20240729,135300,110574880,9890,9890,9890,9890,0
|
|
20240729,135200,110574880,9890,9890,9890,9890,0
|
|
20240729,135100,110574880,9890,9890,9890,9890,0
|
|
20240729,135000,110574880,9890,9890,9890,9890,0
|
|
20240729,134900,110574880,9890,9890,9890,9890,0
|
|
20240729,134800,110574880,9890,9890,9890,9890,1
|
|
20240729,134700,110564990,9880,9880,9880,9880,0
|
|
20240729,134600,110564990,9880,9880,9880,9880,0
|
|
20240729,134500,110564990,9880,9880,9880,9880,0
|
|
20240729,134400,110564990,9880,9890,9890,9880,99
|
|
20240729,134300,109586370,9890,9890,9890,9890,17
|
|
20240729,134200,109418240,9890,9890,9890,9890,0
|
|
20240729,134100,109418240,9890,9890,9890,9890,0
|
|
20240729,134000,109418240,9890,9890,9890,9890,0
|
|
20240729,133900,109418240,9890,9890,9890,9890,0
|
|
20240729,133800,109418240,9890,9890,9890,9890,0
|
|
20240729,133700,109418240,9890,9890,9890,9890,0
|
|
20240729,133600,109418240,9890,9890,9890,9890,0
|
|
20240729,133500,109418240,9890,9890,9890,9890,0
|
|
20240729,133400,109418240,9890,9890,9890,9890,0
|
|
20240729,133300,109418240,9890,9890,9890,9890,0
|
|
20240729,133200,109418240,9890,9890,9890,9890,230
|
|
20240729,133100,107143540,9890,9890,9890,9890,0
|
|
20240729,133000,107143540,9890,9890,9890,9890,0
|
|
20240729,132900,107143540,9890,9890,9890,9890,0
|
|
20240729,132800,107143540,9890,9890,9890,9890,0
|
|
20240729,132700,107143540,9890,9890,9890,9890,1
|
|
20240729,132600,107133650,9880,9880,9880,9880,50
|
|
20240729,132500,106639650,9890,9890,9890,9890,0
|
|
20240729,132400,106639650,9890,9890,9890,9890,0
|
|
20240729,132300,106639650,9890,9880,9890,9860,202
|
|
20240729,132200,104644710,9890,9890,9890,9890,0
|
|
20240729,132100,104644710,9890,9890,9890,9890,0
|
|
20240729,132000,104644710,9890,9890,9890,9890,0
|
|
20240729,131900,104644710,9890,9890,9890,9890,11
|
|
20240729,131800,104535920,9890,9890,9890,9890,0
|
|
20240729,131700,104535920,9890,9890,9890,9890,0
|
|
20240729,131600,104535920,9890,9890,9890,9890,0
|
|
20240729,131500,104535920,9890,9890,9890,9890,51
|
|
20240729,131400,104031530,9890,9890,9890,9890,0
|
|
20240729,131300,104031530,9890,9890,9890,9890,0
|
|
20240729,131200,104031530,9890,9890,9890,9890,0
|
|
20240729,131100,104031530,9890,9880,9890,9880,23
|
|
20240729,131000,103804280,9880,9880,9880,9880,83
|
|
20240729,130900,102984240,9890,9890,9890,9890,0
|
|
20240729,130800,102984240,9890,9890,9890,9890,0
|
|
20240729,130700,102984240,9890,9890,9890,9890,0
|
|
20240729,130600,102984240,9890,9890,9890,9890,0
|
|
20240729,130500,102984240,9890,9890,9890,9890,0
|
|
20240729,130400,102984240,9890,9890,9890,9890,0
|
|
20240729,130300,102984240,9890,9890,9890,9890,0
|
|
20240729,130200,102984240,9890,9890,9890,9890,1
|
|
20240729,130100,102974350,9890,9890,9890,9890,0
|
|
20240729,130000,102974350,9890,9890,9890,9890,6
|
|
20240729,125900,102915010,9890,9890,9890,9890,0
|
|
20240729,125800,102915010,9890,9890,9890,9890,0
|
|
20240729,125700,102915010,9890,9890,9890,9890,0
|
|
20240729,125600,102915010,9890,9890,9890,9890,271
|
|
20240729,125500,100234820,9900,9900,9900,9900,0
|
|
20240729,125400,100234820,9900,9900,9900,9900,0
|
|
20240729,125300,100234820,9900,9900,9900,9900,22
|
|
20240729,125200,100017020,9900,9900,9900,9900,1
|
|
20240729,125100,100007120,9900,9900,9900,9900,5
|
|
20240729,125000,99957620,9900,9900,9900,9900,0
|
|
20240729,124900,99957620,9900,9900,9900,9900,0
|
|
20240729,124800,99957620,9900,9890,9900,9890,3
|
|
20240729,124700,99927940,9900,9900,9900,9900,0
|
|
20240729,124600,99927940,9900,9890,9900,9890,5
|
|
20240729,124500,99878480,9890,9890,9890,9890,2
|
|
20240729,124400,99858700,9900,9900,9900,9900,0
|
|
20240729,124300,99858700,9900,9900,9900,9900,0
|
|
20240729,124200,99858700,9900,9890,9900,9890,295
|
|
20240729,124100,96941140,9890,9870,9890,9870,502
|
|
20240729,124000,91983210,9870,9870,9870,9870,0
|
|
20240729,123900,91983210,9870,9870,9870,9870,0
|
|
20240729,123800,91983210,9870,9870,9870,9870,4
|
|
20240729,123700,91943730,9870,9870,9870,9870,0
|
|
20240729,123600,91943730,9870,9870,9870,9870,0
|
|
20240729,123500,91943730,9870,9870,9870,9870,0
|
|
20240729,123400,91943730,9870,9870,9870,9870,11
|
|
20240729,123300,91835160,9870,9870,9870,9870,0
|
|
20240729,123200,91835160,9870,9870,9870,9870,0
|
|
20240729,123100,91835160,9870,9870,9870,9870,1
|
|
20240729,123000,91825290,9860,9860,9860,9860,0
|
|
20240729,122900,91825290,9860,9860,9860,9860,0
|
|
20240729,122800,91825290,9860,9860,9860,9860,0
|
|
20240729,122700,91825290,9860,9860,9860,9860,115
|
|
20240729,122600,90691390,9860,9860,9860,9860,0
|
|
20240729,122500,90691390,9860,9860,9860,9860,0
|
|
20240729,122400,90691390,9860,9860,9860,9860,0
|
|
20240729,122300,90691390,9860,9860,9860,9860,4
|
|
20240729,122200,90651950,9870,9870,9870,9870,0
|
|
20240729,122100,90651950,9870,9870,9870,9870,0
|
|
20240729,122000,90651950,9870,9870,9870,9870,0
|
|
20240729,121900,90651950,9870,9870,9870,9870,0
|
|
20240729,121800,90651950,9870,9870,9870,9870,0
|
|
20240729,121700,90651950,9870,9870,9870,9870,0
|
|
20240729,121600,90651950,9870,9860,9870,9860,137
|
|
20240729,121500,89301110,9860,9850,9860,9850,11
|
|
20240729,121400,89192730,9860,9860,9860,9860,0
|
|
20240729,121300,89192730,9860,9860,9860,9860,1
|
|
20240729,121200,89182870,9850,9850,9850,9850,0
|
|
20240729,121100,89182870,9850,9850,9850,9850,0
|
|
20240729,121000,89182870,9850,9850,9850,9850,0
|
|
20240729,120900,89182870,9850,9850,9850,9850,0
|
|
20240729,120800,89182870,9850,9850,9850,9850,37
|
|
20240729,120700,88818420,9860,9860,9860,9860,0
|
|
20240729,120600,88818420,9860,9860,9860,9860,2
|
|
20240729,120500,88798700,9860,9860,9860,9860,0
|
|
20240729,120400,88798700,9860,9860,9860,9860,0
|
|
20240729,120300,88798700,9860,9860,9860,9860,0
|
|
20240729,120200,88798700,9860,9860,9860,9860,5
|
|
20240729,120100,88749400,9870,9870,9870,9870,1
|
|
20240729,120000,88739530,9860,9860,9860,9860,0
|
|
20240729,115900,88739530,9860,9860,9860,9860,10
|
|
20240729,115800,88640930,9880,9880,9880,9880,1
|
|
20240729,115700,88631050,9880,9880,9880,9880,0
|
|
20240729,115600,88631050,9880,9880,9880,9880,0
|
|
20240729,115500,88631050,9880,9880,9880,9880,1
|
|
20240729,115400,88621170,9870,9870,9870,9870,1
|
|
20240729,115300,88611300,9860,9860,9860,9860,60
|
|
20240729,115200,88019700,9870,9870,9870,9870,0
|
|
20240729,115100,88019700,9870,9870,9870,9870,0
|
|
20240729,115000,88019700,9870,9870,9870,9870,0
|
|
20240729,114900,88019700,9870,9870,9870,9870,2
|
|
20240729,114800,87999960,9870,9870,9870,9870,0
|
|
20240729,114700,87999960,9870,9870,9870,9870,0
|
|
20240729,114600,87999960,9870,9870,9870,9870,0
|
|
20240729,114500,87999960,9870,9870,9870,9870,0
|
|
20240729,114400,87999960,9870,9860,9870,9860,101
|
|
20240729,114300,87004090,9870,9870,9870,9870,0
|
|
20240729,114200,87004090,9870,9870,9870,9870,0
|
|
20240729,114100,87004090,9870,9870,9870,9870,0
|
|
20240729,114000,87004090,9870,9870,9870,9870,0
|
|
20240729,113900,87004090,9870,9870,9870,9870,0
|
|
20240729,113800,87004090,9870,9870,9870,9870,0
|
|
20240729,113700,87004090,9870,9870,9870,9870,0
|
|
20240729,113600,87004090,9870,9870,9870,9870,0
|
|
20240729,113500,87004090,9870,9870,9870,9870,0
|
|
20240729,113400,87004090,9870,9870,9870,9870,0
|
|
20240729,113300,87004090,9870,9870,9870,9870,0
|
|
20240729,113200,87004090,9870,9870,9870,9870,0
|
|
20240729,113100,87004090,9870,9870,9870,9870,0
|
|
20240729,113000,87004090,9870,9870,9870,9870,0
|
|
20240729,112900,87004090,9870,9870,9870,9870,0
|
|
20240729,112800,87004090,9870,9870,9870,9860,4
|
|
20240729,112700,86964620,9870,9850,9870,9830,65
|
|
20240729,112600,86324540,9870,9870,9870,9870,55
|
|
20240729,112500,85781690,9880,9880,9880,9880,0
|
|
20240729,112400,85781690,9880,9870,9880,9870,181
|
|
20240729,112300,83995190,9860,9860,9860,9860,103
|
|
20240729,112200,82979610,9850,9850,9850,9850,0
|
|
20240729,112100,82979610,9850,9850,9850,9850,0
|
|
20240729,112000,82979610,9850,9850,9850,9850,0
|
|
20240729,111900,82979610,9850,9850,9860,9850,52
|
|
20240729,111800,82467400,9860,9850,9860,9830,160
|
|
20240729,111700,80894330,9860,9860,9860,9860,0
|
|
20240729,111600,80894330,9860,9860,9860,9860,0
|
|
20240729,111500,80894330,9860,9850,9860,9850,53
|
|
20240729,111400,80372270,9850,9850,9850,9850,12
|
|
20240729,111300,80254070,9850,9850,9850,9850,0
|
|
20240729,111200,80254070,9850,9850,9850,9850,0
|
|
20240729,111100,80254070,9850,9840,9850,9840,2
|
|
20240729,111000,80234380,9850,9850,9850,9830,36
|
|
20240729,110900,79879820,9850,9850,9850,9850,140
|
|
20240729,110800,78500820,9860,9860,9860,9860,0
|
|
20240729,110700,78500820,9860,9860,9860,9860,1
|
|
20240729,110600,78490960,9860,9860,9860,9860,0
|
|
20240729,110500,78490960,9860,9860,9860,9860,0
|
|
20240729,110400,78490960,9860,9860,9860,9860,30
|
|
20240729,110300,78195160,9860,9860,9860,9860,0
|
|
20240729,110200,78195160,9860,9830,9860,9830,832
|
|
20240729,110100,70006410,9830,9830,9830,9830,0
|
|
20240729,110000,70006410,9830,9830,9830,9830,0
|
|
20240729,105900,70006410,9830,9830,9830,9830,80
|
|
20240729,105800,69220010,9830,9830,9830,9830,0
|
|
20240729,105700,69220010,9830,9830,9830,9830,1
|
|
20240729,105600,69210180,9820,9820,9820,9820,0
|
|
20240729,105500,69210180,9820,9820,9820,9820,12
|
|
20240729,105400,69092340,9830,9830,9830,9830,0
|
|
20240729,105300,69092340,9830,9830,9830,9830,0
|
|
20240729,105200,69092340,9830,9830,9830,9830,10
|
|
20240729,105100,68994040,9830,9830,9830,9830,1
|
|
20240729,105000,68984210,9830,9830,9830,9830,0
|
|
20240729,104900,68984210,9830,9830,9830,9830,0
|
|
20240729,104800,68984210,9830,9830,9830,9830,0
|
|
20240729,104700,68984210,9830,9830,9830,9830,0
|
|
20240729,104600,68984210,9830,9830,9830,9830,3
|
|
20240729,104500,68954720,9830,9830,9830,9830,0
|
|
20240729,104400,68954720,9830,9830,9830,9830,1
|
|
20240729,104300,68944890,9830,9830,9830,9830,0
|
|
20240729,104200,68944890,9830,9830,9840,9820,15
|
|
20240729,104100,68797520,9840,9830,9840,9830,4
|
|
20240729,104000,68758180,9840,9830,9840,9830,2
|
|
20240729,103900,68738510,9820,9820,9820,9820,0
|
|
20240729,103800,68738510,9820,9820,9820,9820,0
|
|
20240729,103700,68738510,9820,9820,9820,9820,0
|
|
20240729,103600,68738510,9820,9820,9820,9820,0
|
|
20240729,103500,68738510,9820,9820,9820,9820,0
|
|
20240729,103400,68738510,9820,9830,9830,9820,140
|
|
20240729,103300,67362730,9840,9840,9840,9840,0
|
|
20240729,103200,67362730,9840,9840,9840,9840,0
|
|
20240729,103100,67362730,9840,9840,9840,9840,3
|
|
20240729,103000,67333210,9840,9840,9840,9840,4
|
|
20240729,102900,67293850,9840,9840,9840,9840,0
|
|
20240729,102800,67293850,9840,9840,9840,9840,0
|
|
20240729,102700,67293850,9840,9840,9840,9840,24
|
|
20240729,102600,67057690,9840,9840,9840,9840,0
|
|
20240729,102500,67057690,9840,9840,9840,9840,50
|
|
20240729,102400,66565690,9850,9850,9850,9850,0
|
|
20240729,102300,66565690,9850,9850,9850,9850,0
|
|
20240729,102200,66565690,9850,9850,9850,9850,0
|
|
20240729,102100,66565690,9850,9840,9850,9840,4
|
|
20240729,102000,66526310,9850,9840,9850,9820,752
|
|
20240729,101900,59136920,9840,9840,9840,9840,0
|
|
20240729,101800,59136920,9840,9840,9840,9840,0
|
|
20240729,101700,59136920,9840,9840,9840,9840,0
|
|
20240729,101600,59136920,9840,9840,9840,9840,1
|
|
20240729,101500,59127080,9850,9850,9850,9850,0
|
|
20240729,101400,59127080,9850,9850,9850,9850,0
|
|
20240729,101300,59127080,9850,9850,9850,9850,0
|
|
20240729,101200,59127080,9850,9850,9850,9850,2
|
|
20240729,101100,59107380,9850,9850,9850,9850,0
|
|
20240729,101000,59107380,9850,9850,9850,9850,0
|
|
20240729,100900,59107380,9850,9850,9850,9850,0
|
|
20240729,100800,59107380,9850,9850,9850,9850,0
|
|
20240729,100700,59107380,9850,9850,9850,9850,0
|
|
20240729,100600,59107380,9850,9850,9850,9850,0
|
|
20240729,100500,59107380,9850,9820,9850,9820,378
|
|
20240729,100400,55391630,9830,9820,9830,9820,99
|
|
20240729,100300,54418700,9820,9820,9820,9820,26
|
|
20240729,100200,54163380,9820,9820,9820,9820,0
|
|
20240729,100100,54163380,9820,9820,9820,9820,0
|
|
20240729,100000,54163380,9820,9820,9820,9820,1
|
|
20240729,095900,54153560,9820,9820,9820,9820,1
|
|
20240729,095800,54143740,9810,9810,9810,9810,50
|
|
20240729,095700,53653240,9810,9810,9810,9810,21
|
|
20240729,095600,53447230,9810,9810,9810,9810,0
|
|
20240729,095500,53447230,9810,9810,9810,9810,0
|
|
20240729,095400,53447230,9810,9810,9810,9810,0
|
|
20240729,095300,53447230,9810,9810,9810,9810,1
|
|
20240729,095200,53437420,9810,9810,9810,9810,2
|
|
20240729,095100,53417800,9820,9810,9820,9810,228
|
|
20240729,095000,51178890,9810,9810,9810,9810,2
|
|
20240729,094900,51159270,9810,9810,9810,9800,201
|
|
20240729,094800,49188650,9820,9820,9820,9820,11
|
|
20240729,094700,49080630,9810,9810,9810,9810,0
|
|
20240729,094600,49080630,9810,9810,9810,9810,0
|
|
20240729,094500,49080630,9810,9810,9810,9810,0
|
|
20240729,094400,49080630,9810,9810,9810,9810,1
|
|
20240729,094300,49070820,9810,9810,9820,9810,8
|
|
20240729,094200,48992300,9830,9830,9830,9830,1
|
|
20240729,094100,48982470,9820,9810,9820,9810,556
|
|
20240729,094000,43526080,9820,9820,9820,9820,0
|
|
20240729,093900,43526080,9820,9820,9820,9820,0
|
|
20240729,093800,43526080,9820,9840,9840,9810,2188
|
|
20240729,093700,22044380,9840,9840,9840,9840,140
|
|
20240729,093600,20666780,9840,9840,9840,9840,0
|
|
20240729,093500,20666780,9840,9840,9840,9840,180
|
|
20240729,093400,18895580,9840,9830,9840,9830,236
|
|
20240729,093300,16573840,9820,9820,9820,9820,0
|
|
20240729,093200,16573840,9820,9820,9820,9820,20
|
|
20240729,093100,16377440,9830,9830,9830,9830,10
|
|
20240729,093000,16279140,9830,9830,9830,9830,2
|
|
20240729,092900,16259480,9830,9830,9830,9830,15
|
|
20240729,092800,16112030,9830,9830,9830,9830,3
|
|
20240729,092700,16082540,9830,9830,9830,9830,0
|
|
20240729,092600,16082540,9830,9830,9830,9830,1
|
|
20240729,092500,16072710,9820,9820,9820,9820,1
|
|
20240729,092400,16062890,9830,9830,9830,9830,0
|
|
20240729,092300,16062890,9830,9830,9830,9830,0
|
|
20240729,092200,16062890,9830,9830,9830,9830,0
|
|
20240729,092100,16062890,9830,9830,9830,9830,0
|
|
20240729,092000,16062890,9830,9830,9830,9820,6
|
|
20240729,091900,16003920,9830,9830,9830,9830,0
|
|
20240729,091800,16003920,9830,9830,9830,9830,0
|
|
20240729,091700,16003920,9830,9830,9830,9830,0
|
|
20240729,091600,16003920,9830,9830,9830,9830,144
|
|
20240729,091500,14588400,9840,9840,9840,9840,0
|
|
20240729,091400,14588400,9840,9830,9840,9830,204
|
|
20240729,091300,12582900,9830,9810,9830,9810,11
|
|
20240729,091200,12474970,9800,9800,9800,9800,0
|
|
20240729,091100,12474970,9800,9840,9840,9800,210
|
|
20240729,091000,10415870,9840,9840,9840,9840,21
|
|
20240729,090900,10209230,9840,9840,9840,9840,3
|
|
20240729,090800,10179710,9840,9810,9840,9810,206
|
|
20240729,090700,8156880,9800,9790,9810,9790,25
|
|
20240729,090600,7911970,9790,9810,9810,9790,308
|
|
20240729,090500,4895550,9810,9810,9810,9810,80
|
|
20240729,090400,4110750,9820,9810,9820,9810,65
|
|
20240729,090300,3472740,9810,9810,9810,9810,0
|
|
20240729,090200,3472740,9810,9810,9810,9810,28
|
|
20240729,090100,3198060,9810,9810,9810,9810,5
|
|
20240729,090000,3149010,9810,9810,9810,9810,321
|