620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191700,466814060,9620,9620,9620,9620,136
|
|
20240730,191600,466814060,9620,9620,9620,9620,0
|
|
20240730,191500,466814060,9620,9620,9620,9620,0
|
|
20240730,191400,466814060,9620,9620,9620,9620,0
|
|
20240730,191300,466814060,9620,9620,9620,9620,0
|
|
20240730,191200,466814060,9620,9620,9620,9620,0
|
|
20240730,191100,466814060,9620,9620,9620,9620,0
|
|
20240730,191000,466814060,9620,9620,9620,9620,0
|
|
20240730,190900,466814060,9620,9620,9620,9620,0
|
|
20240730,190800,466814060,9620,9620,9620,9620,0
|
|
20240730,190700,466814060,9620,9620,9620,9620,0
|
|
20240730,190600,466814060,9620,9620,9620,9620,0
|
|
20240730,190500,466814060,9620,9620,9620,9620,0
|
|
20240730,190400,466814060,9620,9620,9620,9620,0
|
|
20240730,190300,466814060,9620,9620,9620,9620,0
|
|
20240730,190200,466814060,9620,9620,9620,9620,0
|
|
20240730,190100,466814060,9620,9620,9620,9620,0
|
|
20240730,190000,466814060,9620,9620,9620,9620,0
|
|
20240730,185900,466814060,9620,9620,9620,9620,0
|
|
20240730,185800,466814060,9620,9620,9620,9620,0
|
|
20240730,185700,466814060,9620,9620,9620,9620,0
|
|
20240730,185600,466814060,9620,9620,9620,9620,0
|
|
20240730,185500,466814060,9620,9620,9620,9620,0
|
|
20240730,185400,466814060,9620,9620,9620,9620,0
|
|
20240730,185300,466814060,9620,9620,9620,9620,0
|
|
20240730,185200,466814060,9620,9620,9620,9620,0
|
|
20240730,185100,466814060,9620,9620,9620,9620,0
|
|
20240730,185000,466814060,9620,9620,9620,9620,0
|
|
20240730,184900,466814060,9620,9620,9620,9620,0
|
|
20240730,184800,466814060,9620,9620,9620,9620,0
|
|
20240730,184700,466814060,9620,9620,9620,9620,136
|
|
20240730,184600,466814060,9620,9620,9620,9620,0
|
|
20240730,184500,466814060,9620,9620,9620,9620,0
|
|
20240730,184400,466814060,9620,9620,9620,9620,0
|
|
20240730,184300,466814060,9620,9620,9620,9620,0
|
|
20240730,184200,466814060,9620,9620,9620,9620,0
|
|
20240730,184100,466814060,9620,9620,9620,9620,0
|
|
20240730,184000,466814060,9620,9620,9620,9620,0
|
|
20240730,183900,466814060,9620,9620,9620,9620,0
|
|
20240730,183800,466814060,9620,9620,9620,9620,0
|
|
20240730,183700,466814060,9620,9620,9620,9620,0
|
|
20240730,183600,466814060,9620,9620,9620,9620,0
|
|
20240730,183500,466814060,9620,9620,9620,9620,0
|
|
20240730,183400,466814060,9620,9620,9620,9620,0
|
|
20240730,183300,466814060,9620,9620,9620,9620,0
|
|
20240730,183200,466814060,9620,9620,9620,9620,0
|
|
20240730,183100,466814060,9620,9620,9620,9620,0
|
|
20240730,183000,466814060,9620,9620,9620,9620,0
|
|
20240730,182900,466814060,9620,9620,9620,9620,0
|
|
20240730,182800,466814060,9620,9620,9620,9620,0
|
|
20240730,182700,466814060,9620,9620,9620,9620,0
|
|
20240730,182600,466814060,9620,9620,9620,9620,0
|
|
20240730,182500,466814060,9620,9620,9620,9620,0
|
|
20240730,182400,466814060,9620,9620,9620,9620,0
|
|
20240730,182300,466814060,9620,9620,9620,9620,0
|
|
20240730,182200,466814060,9620,9620,9620,9620,0
|
|
20240730,182100,466814060,9620,9620,9620,9620,0
|
|
20240730,182000,466814060,9620,9620,9620,9620,0
|
|
20240730,181900,466814060,9620,9620,9620,9620,0
|
|
20240730,181800,466814060,9620,9620,9620,9620,0
|
|
20240730,181700,466814060,9620,9620,9620,9620,136
|
|
20240730,181600,466814060,9620,9620,9620,9620,0
|
|
20240730,181500,466814060,9620,9620,9620,9620,0
|
|
20240730,181400,466814060,9620,9620,9620,9620,0
|
|
20240730,181300,466814060,9620,9620,9620,9620,0
|
|
20240730,181200,466814060,9620,9620,9620,9620,0
|
|
20240730,181100,466814060,9620,9620,9620,9620,0
|
|
20240730,181000,466814060,9620,9620,9620,9620,0
|
|
20240730,180900,466814060,9620,9620,9620,9620,0
|
|
20240730,180800,466814060,9620,9620,9620,9620,0
|
|
20240730,180700,466814060,9620,9620,9620,9620,0
|
|
20240730,180600,466814060,9620,9620,9620,9620,0
|
|
20240730,180500,466814060,9620,9620,9620,9620,0
|
|
20240730,180400,466814060,9620,9620,9620,9620,0
|
|
20240730,180300,466814060,9620,9620,9620,9620,0
|
|
20240730,180200,466814060,9620,9620,9620,9620,0
|
|
20240730,180100,466814060,9620,9620,9620,9620,0
|
|
20240730,180000,466814060,9620,9620,9620,9620,0
|
|
20240730,175900,466814060,9620,9620,9620,9620,0
|
|
20240730,175800,466814060,9620,9620,9620,9620,0
|
|
20240730,175700,466814060,9620,9620,9620,9620,0
|
|
20240730,175600,466814060,9620,9620,9620,9620,0
|
|
20240730,175500,466814060,9620,9620,9620,9620,0
|
|
20240730,175400,466814060,9620,9620,9620,9620,0
|
|
20240730,175300,466814060,9620,9620,9620,9620,0
|
|
20240730,175200,466814060,9620,9620,9620,9620,0
|
|
20240730,175100,466814060,9620,9620,9620,9620,0
|
|
20240730,175000,466814060,9620,9620,9620,9620,0
|
|
20240730,174900,466814060,9620,9620,9620,9620,0
|
|
20240730,174800,466814060,9620,9620,9620,9620,0
|
|
20240730,174700,466814060,9620,9620,9620,9620,136
|
|
20240730,174600,466814060,9620,9620,9620,9620,0
|
|
20240730,174500,466814060,9620,9620,9620,9620,0
|
|
20240730,174400,466814060,9620,9620,9620,9620,0
|
|
20240730,174300,466814060,9620,9620,9620,9620,0
|
|
20240730,174200,466814060,9620,9620,9620,9620,0
|
|
20240730,174100,466814060,9620,9620,9620,9620,0
|
|
20240730,174000,466814060,9620,9620,9620,9620,0
|
|
20240730,173900,466814060,9620,9620,9620,9620,0
|
|
20240730,173800,466814060,9620,9620,9620,9620,0
|
|
20240730,173700,466814060,9620,9620,9620,9620,0
|
|
20240730,173600,466814060,9620,9620,9620,9620,0
|
|
20240730,173500,466814060,9620,9620,9620,9620,0
|
|
20240730,173400,466814060,9620,9620,9620,9620,0
|
|
20240730,173300,466814060,9620,9620,9620,9620,0
|
|
20240730,173200,466814060,9620,9620,9620,9620,0
|
|
20240730,173100,466814060,9620,9620,9620,9620,0
|
|
20240730,173000,466814060,9620,9620,9620,9620,0
|
|
20240730,172900,466814060,9620,9620,9620,9620,0
|
|
20240730,172800,466814060,9620,9620,9620,9620,0
|
|
20240730,172700,466814060,9620,9620,9620,9620,0
|
|
20240730,172600,466814060,9620,9620,9620,9620,0
|
|
20240730,172500,466814060,9620,9620,9620,9620,0
|
|
20240730,172400,466814060,9620,9620,9620,9620,0
|
|
20240730,172300,466814060,9620,9620,9620,9620,0
|
|
20240730,172200,466814060,9620,9620,9620,9620,0
|
|
20240730,172100,466814060,9620,9620,9620,9620,0
|
|
20240730,172000,466814060,9620,9620,9620,9620,0
|
|
20240730,171900,466814060,9620,9620,9620,9620,0
|
|
20240730,171800,466814060,9620,9620,9620,9620,0
|
|
20240730,171700,466814060,9620,9620,9620,9620,136
|
|
20240730,171600,466814060,9620,9620,9620,9620,0
|
|
20240730,171500,466814060,9620,9620,9620,9620,0
|
|
20240730,171400,466814060,9620,9620,9620,9620,0
|
|
20240730,171300,466814060,9620,9620,9620,9620,0
|
|
20240730,171200,466814060,9620,9620,9620,9620,0
|
|
20240730,171100,466814060,9620,9620,9620,9620,0
|
|
20240730,171000,466814060,9620,9620,9620,9620,0
|
|
20240730,170900,466814060,9620,9620,9620,9620,0
|
|
20240730,170800,466814060,9620,9620,9620,9620,0
|
|
20240730,170700,466814060,9620,9620,9620,9620,0
|
|
20240730,170600,466814060,9620,9620,9620,9620,0
|
|
20240730,170500,466814060,9620,9620,9620,9620,0
|
|
20240730,170400,466814060,9620,9620,9620,9620,0
|
|
20240730,170300,466814060,9620,9620,9620,9620,0
|
|
20240730,170200,466814060,9620,9620,9620,9620,0
|
|
20240730,170100,466814060,9620,9620,9620,9620,0
|
|
20240730,170000,466814060,9620,9620,9620,9620,0
|
|
20240730,165900,466814060,9620,9620,9620,9620,0
|
|
20240730,165800,466814060,9620,9620,9620,9620,0
|
|
20240730,165700,466814060,9620,9620,9620,9620,0
|
|
20240730,165600,466814060,9620,9620,9620,9620,0
|
|
20240730,165500,466814060,9620,9620,9620,9620,0
|
|
20240730,165400,466814060,9620,9620,9620,9620,0
|
|
20240730,165300,466814060,9620,9620,9620,9620,0
|
|
20240730,165200,466814060,9620,9620,9620,9620,0
|
|
20240730,165100,466814060,9620,9620,9620,9620,0
|
|
20240730,165000,466814060,9620,9620,9620,9620,0
|
|
20240730,164900,466814060,9620,9620,9620,9620,0
|
|
20240730,164800,466814060,9620,9620,9620,9620,0
|
|
20240730,164700,466814060,9620,9620,9620,9620,136
|
|
20240730,164600,466814060,9620,9620,9620,9620,0
|
|
20240730,164500,466814060,9620,9620,9620,9620,0
|
|
20240730,164400,466814060,9620,9620,9620,9620,0
|
|
20240730,164300,466814060,9620,9620,9620,9620,0
|
|
20240730,164200,466814060,9620,9620,9620,9620,0
|
|
20240730,164100,466814060,9620,9620,9620,9620,0
|
|
20240730,164000,466814060,9620,9620,9620,9620,0
|
|
20240730,163900,466814060,9620,9620,9620,9620,0
|
|
20240730,163800,466814060,9620,9620,9620,9620,0
|
|
20240730,163700,466814060,9620,9620,9620,9620,0
|
|
20240730,163600,466814060,9620,9620,9620,9620,0
|
|
20240730,163500,466814060,9620,9620,9620,9620,0
|
|
20240730,163400,466814060,9620,9620,9620,9620,0
|
|
20240730,163300,466814060,9620,9620,9620,9620,0
|
|
20240730,163200,466814060,9620,9620,9620,9620,0
|
|
20240730,163100,466814060,9620,9620,9620,9620,0
|
|
20240730,163000,466814060,9620,9620,9620,9620,0
|
|
20240730,162900,466814060,9620,9620,9620,9620,0
|
|
20240730,162800,466814060,9620,9620,9620,9620,0
|
|
20240730,162700,466814060,9620,9620,9620,9620,0
|
|
20240730,162600,466814060,9620,9620,9620,9620,0
|
|
20240730,162500,466814060,9620,9620,9620,9620,0
|
|
20240730,162400,466814060,9620,9620,9620,9620,0
|
|
20240730,162300,466814060,9620,9620,9620,9620,0
|
|
20240730,162200,466814060,9620,9620,9620,9620,0
|
|
20240730,162100,466814060,9620,9620,9620,9620,0
|
|
20240730,162000,466814060,9620,9620,9620,9620,0
|
|
20240730,161900,466814060,9620,9620,9620,9620,0
|
|
20240730,161800,466814060,9620,9620,9620,9620,0
|
|
20240730,161700,466814060,9620,9620,9620,9620,136
|
|
20240730,161600,466814060,9620,9620,9620,9620,0
|
|
20240730,161500,466814060,9620,9620,9620,9620,0
|
|
20240730,161400,466814060,9620,9620,9620,9620,0
|
|
20240730,161300,466814060,9620,9620,9620,9620,0
|
|
20240730,161200,466814060,9620,9620,9620,9620,0
|
|
20240730,161100,466814060,9620,9620,9620,9620,0
|
|
20240730,161000,466814060,9620,9620,9620,9620,0
|
|
20240730,160900,466814060,9620,9620,9620,9620,0
|
|
20240730,160800,466814060,9620,9620,9620,9620,0
|
|
20240730,160700,466814060,9620,9620,9620,9620,0
|
|
20240730,160600,466814060,9620,9620,9620,9620,0
|
|
20240730,160500,466814060,9620,9620,9620,9620,0
|
|
20240730,160400,466814060,9620,9620,9620,9620,0
|
|
20240730,160300,466814060,9620,9620,9620,9620,0
|
|
20240730,160200,466814060,9620,9620,9620,9620,0
|
|
20240730,160100,466814060,9620,9620,9620,9620,0
|
|
20240730,160000,466814060,9620,9620,9620,9620,0
|
|
20240730,155900,466814060,9620,9620,9620,9620,0
|
|
20240730,155800,466814060,9620,9620,9620,9620,0
|
|
20240730,155700,466814060,9620,9620,9620,9620,0
|
|
20240730,155600,466814060,9620,9620,9620,9620,0
|
|
20240730,155500,466814060,9620,9620,9620,9620,0
|
|
20240730,155400,466814060,9620,9620,9620,9620,0
|
|
20240730,155300,466814060,9620,9620,9620,9620,0
|
|
20240730,155200,466814060,9620,9620,9620,9620,0
|
|
20240730,155100,466814060,9620,9620,9620,9620,0
|
|
20240730,155000,466814060,9620,9620,9620,9620,0
|
|
20240730,154900,466814060,9620,9620,9620,9620,0
|
|
20240730,154800,466814060,9620,9620,9620,9620,0
|
|
20240730,154700,466814060,9620,9620,9620,9620,136
|
|
20240730,154600,466814060,9620,9620,9620,9620,0
|
|
20240730,154500,466814060,9620,9620,9620,9620,0
|
|
20240730,154400,466814060,9620,9620,9620,9620,0
|
|
20240730,154300,466814060,9620,9620,9620,9620,0
|
|
20240730,154200,466814060,9620,9620,9620,9620,0
|
|
20240730,154100,466814060,9620,9620,9620,9620,0
|
|
20240730,154000,466814060,9620,9620,9620,9620,0
|
|
20240730,153900,466814060,9620,9620,9620,9620,0
|
|
20240730,153800,466814060,9620,9620,9620,9620,0
|
|
20240730,153700,466814060,9620,9620,9620,9620,0
|
|
20240730,153600,466814060,9620,9620,9620,9620,0
|
|
20240730,153500,466814060,9620,9620,9620,9620,0
|
|
20240730,153400,466814060,9620,9620,9620,9620,0
|
|
20240730,153300,466814060,9620,9620,9620,9620,0
|
|
20240730,153200,466814060,9620,9620,9620,9620,0
|
|
20240730,153100,466814060,9620,9620,9620,9620,0
|
|
20240730,153000,466814060,9620,9620,9620,9620,136
|
|
20240730,152900,465505740,9610,9610,9610,9610,0
|
|
20240730,152800,465505740,9610,9610,9610,9610,0
|
|
20240730,152700,465505740,9610,9610,9610,9610,0
|
|
20240730,152600,465505740,9610,9610,9610,9610,0
|
|
20240730,152500,465505740,9610,9610,9610,9610,0
|
|
20240730,152400,465505740,9610,9610,9610,9610,0
|
|
20240730,152300,465505740,9610,9610,9610,9610,0
|
|
20240730,152200,465505740,9610,9610,9610,9610,0
|
|
20240730,152100,465505740,9610,9610,9610,9610,0
|
|
20240730,152000,465505740,9610,9610,9610,9610,0
|
|
20240730,151900,465505740,9610,9600,9610,9600,92
|
|
20240730,151800,464622420,9600,9600,9610,9600,21
|
|
20240730,151700,464420770,9610,9610,9610,9610,23
|
|
20240730,151600,464199740,9610,9600,9610,9600,31
|
|
20240730,151500,463902020,9600,9600,9600,9600,428
|
|
20240730,151400,459793220,9600,9620,9620,9600,204
|
|
20240730,151300,457831240,9620,9620,9620,9620,5
|
|
20240730,151200,457783140,9620,9620,9620,9620,2
|
|
20240730,151100,457763900,9610,9610,9610,9610,112
|
|
20240730,151000,456687580,9610,9610,9610,9610,2
|
|
20240730,150900,456668360,9620,9620,9620,9620,0
|
|
20240730,150800,456668360,9620,9620,9620,9620,9
|
|
20240730,150700,456581780,9620,9620,9620,9620,0
|
|
20240730,150600,456581780,9620,9620,9620,9620,1
|
|
20240730,150500,456572160,9620,9610,9620,9610,432
|
|
20240730,150400,452420630,9600,9600,9600,9600,4
|
|
20240730,150300,452382230,9600,9600,9600,9600,0
|
|
20240730,150200,452382230,9600,9600,9600,9600,0
|
|
20240730,150100,452382230,9600,9600,9600,9600,0
|
|
20240730,150000,452382230,9600,9600,9600,9600,40
|
|
20240730,145900,451998230,9600,9610,9610,9600,450
|
|
20240730,145800,447674350,9610,9600,9610,9600,33
|
|
20240730,145700,447357530,9610,9610,9610,9610,1
|
|
20240730,145600,447347920,9610,9610,9610,9610,0
|
|
20240730,145500,447347920,9610,9610,9610,9610,17
|
|
20240730,145400,447184550,9600,9600,9600,9600,1
|
|
20240730,145300,447174950,9610,9600,9610,9590,74
|
|
20240730,145200,446465240,9610,9600,9610,9600,235
|
|
20240730,145100,444209220,9610,9610,9610,9610,1
|
|
20240730,145000,444199610,9600,9600,9600,9600,0
|
|
20240730,144900,444199610,9600,9600,9600,9600,4
|
|
20240730,144800,444161210,9600,9600,9600,9600,400
|
|
20240730,144700,440321210,9610,9620,9620,9610,57
|
|
20240730,144600,439773380,9620,9620,9620,9620,0
|
|
20240730,144500,439773380,9620,9620,9620,9620,0
|
|
20240730,144400,439773380,9620,9620,9620,9620,0
|
|
20240730,144300,439773380,9620,9600,9620,9600,1271
|
|
20240730,144200,427559350,9610,9610,9610,9610,1
|
|
20240730,144100,427549740,9600,9600,9600,9600,0
|
|
20240730,144000,427549740,9600,9610,9610,9600,224
|
|
20240730,143900,425399270,9610,9610,9610,9610,10
|
|
20240730,143800,425303170,9610,9610,9610,9610,69
|
|
20240730,143700,424640080,9610,9610,9610,9610,30
|
|
20240730,143600,424351780,9610,9600,9610,9600,2
|
|
20240730,143500,424332570,9600,9600,9600,9600,70
|
|
20240730,143400,423660570,9600,9610,9610,9600,15
|
|
20240730,143300,423516470,9610,9610,9610,9600,12
|
|
20240730,143200,423401160,9610,9600,9610,9600,202
|
|
20240730,143100,421461940,9590,9590,9590,9590,139
|
|
20240730,143000,420128930,9590,9590,9590,9590,1
|
|
20240730,142900,420119340,9580,9590,9590,9570,144
|
|
20240730,142800,418740650,9610,9610,9610,9590,3
|
|
20240730,142700,418711840,9610,9600,9610,9570,1695
|
|
20240730,142600,402472370,9610,9610,9610,9610,12
|
|
20240730,142500,402357050,9620,9600,9620,9600,6
|
|
20240730,142400,402299370,9610,9610,9610,9580,874
|
|
20240730,142300,393916780,9610,9610,9610,9610,1
|
|
20240730,142200,393907170,9600,9600,9600,9590,919
|
|
20240730,142100,385089770,9610,9630,9630,9600,4543
|
|
20240730,142000,341454790,9630,9630,9630,9630,77
|
|
20240730,141900,340713280,9640,9640,9640,9630,231
|
|
20240730,141800,338487230,9640,9640,9640,9640,0
|
|
20240730,141700,338487230,9640,9640,9640,9640,100
|
|
20240730,141600,337523230,9640,9640,9640,9640,0
|
|
20240730,141500,337523230,9640,9650,9650,9640,107
|
|
20240730,141400,336491680,9640,9640,9640,9640,0
|
|
20240730,141300,336491680,9640,9640,9640,9640,0
|
|
20240730,141200,336491680,9640,9640,9640,9640,0
|
|
20240730,141100,336491680,9640,9650,9650,9640,273
|
|
20240730,141000,333859930,9650,9650,9650,9650,4
|
|
20240730,140900,333821330,9650,9650,9650,9650,503
|
|
20240730,140800,328967380,9650,9650,9650,9650,2
|
|
20240730,140700,328948080,9650,9650,9650,9650,0
|
|
20240730,140600,328948080,9650,9650,9650,9650,0
|
|
20240730,140500,328948080,9650,9650,9650,9650,32
|
|
20240730,140400,328639280,9640,9640,9640,9640,494
|
|
20240730,140300,323877120,9640,9640,9640,9640,0
|
|
20240730,140200,323877120,9640,9630,9640,9630,110
|
|
20240730,140100,322816760,9630,9630,9630,9630,2
|
|
20240730,140000,322797500,9630,9630,9630,9630,3
|
|
20240730,135900,322768610,9630,9630,9630,9630,3
|
|
20240730,135800,322739720,9640,9630,9640,9630,91
|
|
20240730,135700,321863370,9630,9630,9630,9630,11
|
|
20240730,135600,321757440,9620,9620,9620,9620,0
|
|
20240730,135500,321757440,9620,9620,9620,9620,0
|
|
20240730,135400,321757440,9620,9620,9620,9620,41
|
|
20240730,135300,321363020,9630,9620,9630,9610,321
|
|
20240730,135200,318277020,9620,9620,9620,9620,0
|
|
20240730,135100,318277020,9620,9620,9620,9620,50
|
|
20240730,135000,317796020,9620,9620,9620,9620,0
|
|
20240730,134900,317796020,9620,9600,9620,9600,308
|
|
20240730,134800,314833120,9620,9630,9630,9600,1630
|
|
20240730,134700,299181990,9630,9630,9630,9630,135
|
|
20240730,134600,297881940,9630,9620,9630,9620,126
|
|
20240730,134500,296669810,9620,9610,9620,9610,13
|
|
20240730,134400,296544790,9600,9640,9650,9600,3674
|
|
20240730,134300,261230490,9650,9660,9660,9650,112
|
|
20240730,134200,260148880,9660,9660,9660,9650,37
|
|
20240730,134100,259791560,9650,9650,9650,9640,174
|
|
20240730,134000,258112970,9660,9690,9690,9660,829
|
|
20240730,133900,250097920,9690,9690,9690,9690,0
|
|
20240730,133800,250097920,9690,9700,9700,9690,1149
|
|
20240730,133700,238955710,9700,9700,9700,9700,0
|
|
20240730,133600,238955710,9700,9700,9700,9700,1
|
|
20240730,133500,238946010,9710,9710,9710,9710,0
|
|
20240730,133400,238946010,9710,9710,9710,9710,10
|
|
20240730,133300,238848910,9710,9710,9710,9710,3
|
|
20240730,133200,238819780,9710,9700,9710,9700,4
|
|
20240730,133100,238780960,9710,9710,9710,9710,0
|
|
20240730,133000,238780960,9710,9710,9710,9710,6
|
|
20240730,132900,238722700,9700,9700,9700,9700,0
|
|
20240730,132800,238722700,9700,9690,9700,9690,1000
|
|
20240730,132700,229026830,9690,9720,9720,9690,3490
|
|
20240730,132600,195168170,9720,9720,9720,9720,0
|
|
20240730,132500,195168170,9720,9720,9720,9720,193
|
|
20240730,132400,193292210,9720,9720,9720,9720,0
|
|
20240730,132300,193292210,9720,9720,9720,9720,189
|
|
20240730,132200,191455130,9720,9720,9720,9720,100
|
|
20240730,132100,190483130,9720,9720,9720,9720,200
|
|
20240730,132000,188539130,9730,9730,9730,9730,1
|
|
20240730,131900,188529400,9720,9720,9720,9720,0
|
|
20240730,131800,188529400,9720,9720,9720,9720,0
|
|
20240730,131700,188529400,9720,9720,9720,9720,2
|
|
20240730,131600,188509960,9720,9720,9720,9720,0
|
|
20240730,131500,188509960,9720,9720,9720,9720,0
|
|
20240730,131400,188509960,9720,9720,9720,9720,0
|
|
20240730,131300,188509960,9720,9720,9720,9720,0
|
|
20240730,131200,188509960,9720,9720,9720,9720,203
|
|
20240730,131100,186536800,9720,9730,9730,9720,312
|
|
20240730,131000,183503410,9740,9740,9740,9740,30
|
|
20240730,130900,183211210,9740,9740,9740,9740,25
|
|
20240730,130800,182967710,9740,9740,9740,9740,0
|
|
20240730,130700,182967710,9740,9730,9740,9730,13
|
|
20240730,130600,182841100,9740,9740,9740,9740,3
|
|
20240730,130500,182811880,9750,9750,9750,9750,0
|
|
20240730,130400,182811880,9750,9770,9770,9740,3046
|
|
20240730,130300,153124300,9780,9780,9780,9780,1
|
|
20240730,130200,153114520,9770,9770,9770,9770,0
|
|
20240730,130100,153114520,9770,9770,9770,9770,31
|
|
20240730,130000,152811650,9780,9770,9780,9770,2
|
|
20240730,125900,152792100,9780,9780,9780,9780,0
|
|
20240730,125800,152792100,9780,9780,9780,9780,1
|
|
20240730,125700,152782320,9770,9770,9770,9770,0
|
|
20240730,125600,152782320,9770,9770,9770,9770,0
|
|
20240730,125500,152782320,9770,9770,9770,9770,0
|
|
20240730,125400,152782320,9770,9770,9780,9770,3
|
|
20240730,125300,152753000,9780,9780,9780,9780,0
|
|
20240730,125200,152753000,9780,9770,9780,9760,581
|
|
20240730,125100,147082380,9770,9770,9770,9770,50
|
|
20240730,125000,146593880,9780,9780,9780,9780,0
|
|
20240730,124900,146593880,9780,9780,9780,9780,0
|
|
20240730,124800,146593880,9780,9780,9780,9780,0
|
|
20240730,124700,146593880,9780,9780,9780,9780,0
|
|
20240730,124600,146593880,9780,9780,9780,9780,0
|
|
20240730,124500,146593880,9780,9780,9780,9780,2
|
|
20240730,124400,146574320,9770,9770,9770,9770,200
|
|
20240730,124300,144620320,9770,9770,9770,9770,0
|
|
20240730,124200,144620320,9770,9770,9770,9770,0
|
|
20240730,124100,144620320,9770,9770,9770,9770,0
|
|
20240730,124000,144620320,9770,9760,9770,9760,88
|
|
20240730,123900,143761430,9780,9770,9780,9770,2
|
|
20240730,123800,143741880,9770,9770,9780,9770,5
|
|
20240730,123700,143693020,9770,9770,9770,9770,12
|
|
20240730,123600,143575780,9770,9770,9770,9770,1
|
|
20240730,123500,143566010,9780,9770,9780,9770,7
|
|
20240730,123400,143497610,9780,9780,9780,9780,0
|
|
20240730,123300,143497610,9780,9780,9780,9780,0
|
|
20240730,123200,143497610,9780,9780,9780,9780,0
|
|
20240730,123100,143497610,9780,9780,9780,9780,2
|
|
20240730,123000,143478050,9780,9780,9780,9780,0
|
|
20240730,122900,143478050,9780,9780,9780,9780,2
|
|
20240730,122800,143458490,9770,9770,9770,9770,1
|
|
20240730,122700,143448720,9760,9770,9770,9760,43
|
|
20240730,122600,143028710,9780,9780,9780,9780,0
|
|
20240730,122500,143028710,9780,9780,9780,9780,11
|
|
20240730,122400,142921130,9770,9770,9770,9770,0
|
|
20240730,122300,142921130,9770,9770,9770,9770,0
|
|
20240730,122200,142921130,9770,9770,9780,9760,157
|
|
20240730,122100,141388770,9780,9770,9780,9770,108
|
|
20240730,122000,140333600,9780,9780,9780,9780,0
|
|
20240730,121900,140333600,9780,9780,9780,9780,0
|
|
20240730,121800,140333600,9780,9780,9780,9780,3
|
|
20240730,121700,140304260,9780,9780,9780,9780,0
|
|
20240730,121600,140304260,9780,9780,9780,9780,0
|
|
20240730,121500,140304260,9780,9780,9780,9780,0
|
|
20240730,121400,140304260,9780,9780,9780,9780,10
|
|
20240730,121300,140206460,9780,9780,9780,9780,0
|
|
20240730,121200,140206460,9780,9780,9780,9780,1
|
|
20240730,121100,140196680,9770,9770,9770,9770,1
|
|
20240730,121000,140186910,9780,9780,9780,9780,0
|
|
20240730,120900,140186910,9780,9780,9780,9780,3
|
|
20240730,120800,140157570,9770,9770,9770,9770,206
|
|
20240730,120700,138144950,9770,9770,9770,9770,35
|
|
20240730,120600,137803000,9760,9760,9760,9760,0
|
|
20240730,120500,137803000,9760,9770,9770,9760,401
|
|
20240730,120400,133889230,9760,9770,9770,9760,17
|
|
20240730,120300,133723300,9770,9770,9770,9770,0
|
|
20240730,120200,133723300,9770,9770,9770,9770,0
|
|
20240730,120100,133723300,9770,9770,9770,9770,0
|
|
20240730,120000,133723300,9770,9770,9770,9770,0
|
|
20240730,115900,133723300,9770,9770,9770,9770,59
|
|
20240730,115800,133146870,9770,9770,9770,9770,100
|
|
20240730,115700,132169870,9770,9770,9770,9770,0
|
|
20240730,115600,132169870,9770,9770,9770,9770,0
|
|
20240730,115500,132169870,9770,9770,9770,9770,0
|
|
20240730,115400,132169870,9770,9790,9790,9770,5203
|
|
20240730,115300,81286640,9790,9790,9790,9790,0
|
|
20240730,115200,81286640,9790,9790,9790,9790,0
|
|
20240730,115100,81286640,9790,9790,9790,9790,0
|
|
20240730,115000,81286640,9790,9790,9790,9790,0
|
|
20240730,114900,81286640,9790,9790,9790,9790,0
|
|
20240730,114800,81286640,9790,9790,9790,9790,0
|
|
20240730,114700,81286640,9790,9790,9790,9790,1
|
|
20240730,114600,81276850,9800,9800,9800,9800,0
|
|
20240730,114500,81276850,9800,9790,9800,9790,4
|
|
20240730,114400,81237670,9800,9800,9800,9800,0
|
|
20240730,114300,81237670,9800,9790,9800,9780,4
|
|
20240730,114200,81198520,9800,9800,9800,9800,0
|
|
20240730,114100,81198520,9800,9800,9800,9800,0
|
|
20240730,114000,81198520,9800,9790,9800,9790,256
|
|
20240730,113900,78692270,9800,9800,9800,9800,0
|
|
20240730,113800,78692270,9800,9800,9800,9790,434
|
|
20240730,113700,74440060,9790,9790,9790,9790,0
|
|
20240730,113600,74440060,9790,9790,9790,9790,0
|
|
20240730,113500,74440060,9790,9790,9790,9790,0
|
|
20240730,113400,74440060,9790,9790,9790,9790,0
|
|
20240730,113300,74440060,9790,9790,9790,9790,0
|
|
20240730,113200,74440060,9790,9780,9800,9780,20
|
|
20240730,113100,74244430,9790,9790,9790,9790,0
|
|
20240730,113000,74244430,9790,9790,9790,9790,102
|
|
20240730,112900,73245850,9800,9800,9800,9800,58
|
|
20240730,112800,72677450,9810,9810,9810,9810,0
|
|
20240730,112700,72677450,9810,9810,9810,9810,0
|
|
20240730,112600,72677450,9810,9810,9810,9810,0
|
|
20240730,112500,72677450,9810,9800,9810,9800,4
|
|
20240730,112400,72638240,9800,9800,9800,9800,30
|
|
20240730,112300,72344240,9810,9800,9810,9800,12
|
|
20240730,112200,72226530,9800,9800,9800,9800,1
|
|
20240730,112100,72216730,9810,9800,9810,9800,2
|
|
20240730,112000,72197120,9800,9800,9800,9800,0
|
|
20240730,111900,72197120,9800,9800,9800,9800,0
|
|
20240730,111800,72197120,9800,9800,9800,9800,0
|
|
20240730,111700,72197120,9800,9800,9800,9800,12
|
|
20240730,111600,72079520,9800,9800,9800,9800,0
|
|
20240730,111500,72079520,9800,9810,9810,9800,140
|
|
20240730,111400,70707500,9820,9820,9820,9820,0
|
|
20240730,111300,70707500,9820,9820,9820,9820,1
|
|
20240730,111200,70697680,9820,9820,9820,9820,0
|
|
20240730,111100,70697680,9820,9820,9820,9820,0
|
|
20240730,111000,70697680,9820,9820,9820,9820,0
|
|
20240730,110900,70697680,9820,9810,9820,9810,26
|
|
20240730,110800,70442600,9810,9810,9810,9810,0
|
|
20240730,110700,70442600,9810,9810,9810,9810,0
|
|
20240730,110600,70442600,9810,9810,9810,9810,0
|
|
20240730,110500,70442600,9810,9810,9810,9810,0
|
|
20240730,110400,70442600,9810,9830,9830,9810,453
|
|
20240730,110300,65998420,9840,9840,9840,9840,0
|
|
20240730,110200,65998420,9840,9840,9840,9840,0
|
|
20240730,110100,65998420,9840,9840,9840,9840,0
|
|
20240730,110000,65998420,9840,9840,9840,9840,1
|
|
20240730,105900,65988580,9840,9840,9840,9840,0
|
|
20240730,105800,65988580,9840,9840,9840,9840,0
|
|
20240730,105700,65988580,9840,9830,9840,9830,11
|
|
20240730,105600,65880440,9860,9860,9860,9860,0
|
|
20240730,105500,65880440,9860,9860,9860,9860,0
|
|
20240730,105400,65880440,9860,9860,9860,9860,0
|
|
20240730,105300,65880440,9860,9860,9860,9860,0
|
|
20240730,105200,65880440,9860,9860,9860,9860,0
|
|
20240730,105100,65880440,9860,9860,9860,9860,0
|
|
20240730,105000,65880440,9860,9860,9860,9860,1
|
|
20240730,104900,65870580,9830,9820,9830,9820,638
|
|
20240730,104800,59603290,9810,9810,9810,9810,0
|
|
20240730,104700,59603290,9810,9810,9810,9810,362
|
|
20240730,104600,56052070,9810,9810,9810,9810,20
|
|
20240730,104500,55855870,9810,9810,9810,9810,20
|
|
20240730,104400,55659670,9820,9820,9820,9820,0
|
|
20240730,104300,55659670,9820,9820,9820,9820,0
|
|
20240730,104200,55659670,9820,9820,9820,9820,0
|
|
20240730,104100,55659670,9820,9820,9820,9820,0
|
|
20240730,104000,55659670,9820,9820,9820,9820,0
|
|
20240730,103900,55659670,9820,9820,9820,9820,0
|
|
20240730,103800,55659670,9820,9810,9820,9810,58
|
|
20240730,103700,55090670,9820,9820,9820,9820,0
|
|
20240730,103600,55090670,9820,9820,9820,9820,0
|
|
20240730,103500,55090670,9820,9820,9820,9820,0
|
|
20240730,103400,55090670,9820,9820,9820,9820,0
|
|
20240730,103300,55090670,9820,9820,9820,9820,0
|
|
20240730,103200,55090670,9820,9820,9820,9820,0
|
|
20240730,103100,55090670,9820,9820,9820,9820,0
|
|
20240730,103000,55090670,9820,9820,9820,9820,0
|
|
20240730,102900,55090670,9820,9820,9820,9820,0
|
|
20240730,102800,55090670,9820,9820,9820,9820,101
|
|
20240730,102700,54098850,9820,9820,9820,9820,0
|
|
20240730,102600,54098850,9820,9820,9820,9820,0
|
|
20240730,102500,54098850,9820,9820,9820,9820,0
|
|
20240730,102400,54098850,9820,9820,9820,9820,0
|
|
20240730,102300,54098850,9820,9820,9820,9820,0
|
|
20240730,102200,54098850,9820,9820,9820,9820,3
|
|
20240730,102100,54069390,9830,9830,9830,9830,0
|
|
20240730,102000,54069390,9830,9830,9830,9830,0
|
|
20240730,101900,54069390,9830,9830,9830,9830,0
|
|
20240730,101800,54069390,9830,9810,9830,9810,142
|
|
20240730,101700,52676340,9830,9830,9830,9830,2
|
|
20240730,101600,52656680,9820,9820,9830,9820,5
|
|
20240730,101500,52607560,9810,9810,9810,9810,0
|
|
20240730,101400,52607560,9810,9810,9810,9810,50
|
|
20240730,101300,52117060,9810,9810,9810,9810,0
|
|
20240730,101200,52117060,9810,9820,9820,9810,140
|
|
20240730,101100,50743450,9840,9840,9840,9840,0
|
|
20240730,101000,50743450,9840,9840,9840,9840,1
|
|
20240730,100900,50733610,9830,9850,9850,9820,63
|
|
20240730,100800,50114280,9860,9850,9860,9850,11
|
|
20240730,100700,50005830,9860,9860,9860,9860,0
|
|
20240730,100600,50005830,9860,9850,9860,9850,2
|
|
20240730,100500,49986120,9860,9850,9860,9850,31
|
|
20240730,100400,49680470,9860,9860,9860,9860,0
|
|
20240730,100300,49680470,9860,9860,9860,9860,0
|
|
20240730,100200,49680470,9860,9850,9860,9850,2
|
|
20240730,100100,49660760,9860,9850,9860,9850,2
|
|
20240730,100000,49641050,9860,9850,9860,9850,2
|
|
20240730,095900,49621340,9860,9850,9860,9850,2
|
|
20240730,095800,49601630,9860,9860,9860,9850,1029
|
|
20240730,095700,39465860,9870,9870,9870,9870,0
|
|
20240730,095600,39465860,9870,9870,9870,9870,10
|
|
20240730,095500,39367160,9870,9870,9870,9870,0
|
|
20240730,095400,39367160,9870,9870,9870,9870,5
|
|
20240730,095300,39317810,9880,9880,9880,9880,0
|
|
20240730,095200,39317810,9880,9880,9880,9870,55
|
|
20240730,095100,38774430,9860,9870,9880,9860,5
|
|
20240730,095000,38725100,9860,9870,9870,9860,229
|
|
20240730,094900,36467150,9860,9860,9860,9860,0
|
|
20240730,094800,36467150,9860,9860,9860,9860,0
|
|
20240730,094700,36467150,9860,9860,9860,9860,0
|
|
20240730,094600,36467150,9860,9860,9860,9860,0
|
|
20240730,094500,36467150,9860,9860,9860,9860,0
|
|
20240730,094400,36467150,9860,9870,9870,9860,30
|
|
20240730,094300,36171190,9890,9870,9890,9870,128
|
|
20240730,094200,34907590,9880,9870,9880,9870,170
|
|
20240730,094100,33229290,9890,9890,9890,9890,0
|
|
20240730,094000,33229290,9890,9890,9890,9890,1
|
|
20240730,093900,33219400,9880,9880,9880,9880,1
|
|
20240730,093800,33209520,9890,9890,9890,9890,1
|
|
20240730,093700,33199630,9870,9890,9890,9870,168
|
|
20240730,093600,31538590,9900,9910,9910,9900,142
|
|
20240730,093500,30132460,9920,9920,9920,9920,0
|
|
20240730,093400,30132460,9920,9920,9920,9920,1
|
|
20240730,093300,30122540,9930,9930,9930,9930,0
|
|
20240730,093200,30122540,9930,9930,9930,9930,34
|
|
20240730,093100,29784920,9940,9930,9940,9930,72
|
|
20240730,093000,29069940,9920,9930,9930,9910,74
|
|
20240730,092900,28336550,9900,9890,9900,9890,425
|
|
20240730,092800,24129330,9890,9900,9940,9890,502
|
|
20240730,092700,19158600,9900,9890,9900,9890,300
|
|
20240730,092600,16189110,9890,9890,9890,9890,70
|
|
20240730,092500,15496810,9900,9900,9900,9900,0
|
|
20240730,092400,15496810,9900,9900,9900,9900,100
|
|
20240730,092300,14506810,9900,9890,9900,9890,51
|
|
20240730,092200,14002410,9890,9880,9890,9880,3
|
|
20240730,092100,13972750,9870,9890,9890,9870,95
|
|
20240730,092000,13033340,9890,9890,9890,9890,0
|
|
20240730,091900,13033340,9890,9890,9890,9890,0
|
|
20240730,091800,13033340,9890,9890,9890,9870,576
|
|
20240730,091700,7347650,9890,9890,9890,9890,0
|
|
20240730,091600,7347650,9890,9890,9890,9890,25
|
|
20240730,091500,7100400,9900,9900,9900,9900,2
|
|
20240730,091400,7080600,9900,9900,9900,9900,0
|
|
20240730,091300,7080600,9900,9900,9900,9900,0
|
|
20240730,091200,7080600,9900,9900,9900,9900,0
|
|
20240730,091100,7080600,9900,9900,9900,9900,0
|
|
20240730,091000,7080600,9900,9950,9950,9900,405
|
|
20240730,090900,3071000,9880,9960,9960,9880,53
|
|
20240730,090800,2543280,9880,9880,9880,9880,0
|
|
20240730,090700,2543280,9880,9870,9970,9870,191
|
|
20240730,090600,651420,9870,9870,9870,9870,0
|
|
20240730,090500,651420,9870,9870,9870,9870,0
|
|
20240730,090400,651420,9870,9870,9870,9870,23
|
|
20240730,090300,424410,9870,9870,9870,9870,0
|
|
20240730,090200,424410,9870,9870,9870,9870,0
|
|
20240730,090100,424410,9870,9870,9870,9870,0
|
|
20240730,090000,424410,9870,9870,9870,9870,43
|