589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184600,3455056570,10100,10100,10100,10100,4440
|
|
20240729,184500,3455056570,10100,10100,10100,10100,0
|
|
20240729,184400,3455056570,10100,10100,10100,10100,0
|
|
20240729,184300,3455056570,10100,10100,10100,10100,0
|
|
20240729,184200,3455056570,10100,10100,10100,10100,0
|
|
20240729,184100,3455056570,10100,10100,10100,10100,0
|
|
20240729,184000,3455056570,10100,10100,10100,10100,0
|
|
20240729,183900,3455056570,10100,10100,10100,10100,0
|
|
20240729,183800,3455056570,10100,10100,10100,10100,0
|
|
20240729,183700,3455056570,10100,10100,10100,10100,0
|
|
20240729,183600,3455056570,10100,10100,10100,10100,0
|
|
20240729,183500,3455056570,10100,10100,10100,10100,0
|
|
20240729,183400,3455056570,10100,10100,10100,10100,0
|
|
20240729,183300,3455056570,10100,10100,10100,10100,0
|
|
20240729,183200,3455056570,10100,10100,10100,10100,0
|
|
20240729,183100,3455056570,10100,10100,10100,10100,0
|
|
20240729,183000,3455056570,10100,10100,10100,10100,0
|
|
20240729,182900,3455056570,10100,10100,10100,10100,0
|
|
20240729,182800,3455056570,10100,10100,10100,10100,0
|
|
20240729,182700,3455056570,10100,10100,10100,10100,0
|
|
20240729,182600,3455056570,10100,10100,10100,10100,0
|
|
20240729,182500,3455056570,10100,10100,10100,10100,0
|
|
20240729,182400,3455056570,10100,10100,10100,10100,0
|
|
20240729,182300,3455056570,10100,10100,10100,10100,0
|
|
20240729,182200,3455056570,10100,10100,10100,10100,0
|
|
20240729,182100,3455056570,10100,10100,10100,10100,0
|
|
20240729,182000,3455056570,10100,10100,10100,10100,0
|
|
20240729,181900,3455056570,10100,10100,10100,10100,0
|
|
20240729,181800,3455056570,10100,10100,10100,10100,0
|
|
20240729,181700,3455056570,10100,10100,10100,10100,0
|
|
20240729,181600,3455056570,10100,10100,10100,10100,4440
|
|
20240729,181500,3455056570,10100,10100,10100,10100,0
|
|
20240729,181400,3455056570,10100,10100,10100,10100,0
|
|
20240729,181300,3455056570,10100,10100,10100,10100,0
|
|
20240729,181200,3455056570,10100,10100,10100,10100,0
|
|
20240729,181100,3455056570,10100,10100,10100,10100,0
|
|
20240729,181000,3455056570,10100,10100,10100,10100,0
|
|
20240729,180900,3455056570,10100,10100,10100,10100,0
|
|
20240729,180800,3455056570,10100,10100,10100,10100,0
|
|
20240729,180700,3455056570,10100,10100,10100,10100,0
|
|
20240729,180600,3455056570,10100,10100,10100,10100,0
|
|
20240729,180500,3455056570,10100,10100,10100,10100,0
|
|
20240729,180400,3455056570,10100,10100,10100,10100,0
|
|
20240729,180300,3455056570,10100,10100,10100,10100,0
|
|
20240729,180200,3455056570,10100,10100,10100,10100,0
|
|
20240729,180100,3455056570,10100,10100,10100,10100,0
|
|
20240729,180000,3455056570,10100,10100,10100,10100,0
|
|
20240729,175900,3455056570,10100,10100,10100,10100,0
|
|
20240729,175800,3455056570,10100,10100,10100,10100,0
|
|
20240729,175700,3455056570,10100,10100,10100,10100,0
|
|
20240729,175600,3455056570,10100,10100,10100,10100,0
|
|
20240729,175500,3455056570,10100,10100,10100,10100,0
|
|
20240729,175400,3455056570,10100,10100,10100,10100,0
|
|
20240729,175300,3455056570,10100,10100,10100,10100,0
|
|
20240729,175200,3455056570,10100,10100,10100,10100,0
|
|
20240729,175100,3455056570,10100,10100,10100,10100,0
|
|
20240729,175000,3455056570,10100,10100,10100,10100,0
|
|
20240729,174900,3455056570,10100,10100,10100,10100,0
|
|
20240729,174800,3455056570,10100,10100,10100,10100,0
|
|
20240729,174700,3455056570,10100,10100,10100,10100,0
|
|
20240729,174600,3455056570,10100,10100,10100,10100,4440
|
|
20240729,174500,3455056570,10100,10100,10100,10100,0
|
|
20240729,174400,3455056570,10100,10100,10100,10100,0
|
|
20240729,174300,3455056570,10100,10100,10100,10100,0
|
|
20240729,174200,3455056570,10100,10100,10100,10100,0
|
|
20240729,174100,3455056570,10100,10100,10100,10100,0
|
|
20240729,174000,3455056570,10100,10100,10100,10100,0
|
|
20240729,173900,3455056570,10100,10100,10100,10100,0
|
|
20240729,173800,3455056570,10100,10100,10100,10100,0
|
|
20240729,173700,3455056570,10100,10100,10100,10100,0
|
|
20240729,173600,3455056570,10100,10100,10100,10100,0
|
|
20240729,173500,3455056570,10100,10100,10100,10100,0
|
|
20240729,173400,3455056570,10100,10100,10100,10100,0
|
|
20240729,173300,3455056570,10100,10100,10100,10100,0
|
|
20240729,173200,3455056570,10100,10100,10100,10100,0
|
|
20240729,173100,3455056570,10100,10100,10100,10100,0
|
|
20240729,173000,3455056570,10100,10100,10100,10100,0
|
|
20240729,172900,3455056570,10100,10100,10100,10100,0
|
|
20240729,172800,3455056570,10100,10100,10100,10100,0
|
|
20240729,172700,3455056570,10100,10100,10100,10100,0
|
|
20240729,172600,3455056570,10100,10100,10100,10100,0
|
|
20240729,172500,3455056570,10100,10100,10100,10100,0
|
|
20240729,172400,3455056570,10100,10100,10100,10100,0
|
|
20240729,172300,3455056570,10100,10100,10100,10100,0
|
|
20240729,172200,3455056570,10100,10100,10100,10100,0
|
|
20240729,172100,3455056570,10100,10100,10100,10100,0
|
|
20240729,172000,3455056570,10100,10100,10100,10100,0
|
|
20240729,171900,3455056570,10100,10100,10100,10100,0
|
|
20240729,171800,3455056570,10100,10100,10100,10100,0
|
|
20240729,171700,3455056570,10100,10100,10100,10100,0
|
|
20240729,171600,3455056570,10100,10100,10100,10100,4440
|
|
20240729,171500,3455056570,10100,10100,10100,10100,0
|
|
20240729,171400,3455056570,10100,10100,10100,10100,0
|
|
20240729,171300,3455056570,10100,10100,10100,10100,0
|
|
20240729,171200,3455056570,10100,10100,10100,10100,0
|
|
20240729,171100,3455056570,10100,10100,10100,10100,0
|
|
20240729,171000,3455056570,10100,10100,10100,10100,0
|
|
20240729,170900,3455056570,10100,10100,10100,10100,0
|
|
20240729,170800,3455056570,10100,10100,10100,10100,0
|
|
20240729,170700,3455056570,10100,10100,10100,10100,0
|
|
20240729,170600,3455056570,10100,10100,10100,10100,0
|
|
20240729,170500,3455056570,10100,10100,10100,10100,0
|
|
20240729,170400,3455056570,10100,10100,10100,10100,0
|
|
20240729,170300,3455056570,10100,10100,10100,10100,0
|
|
20240729,170200,3455056570,10100,10100,10100,10100,0
|
|
20240729,170100,3455056570,10100,10100,10100,10100,0
|
|
20240729,170000,3455056570,10100,10100,10100,10100,0
|
|
20240729,165900,3455056570,10100,10100,10100,10100,0
|
|
20240729,165800,3455056570,10100,10100,10100,10100,0
|
|
20240729,165700,3455056570,10100,10100,10100,10100,0
|
|
20240729,165600,3455056570,10100,10100,10100,10100,0
|
|
20240729,165500,3455056570,10100,10100,10100,10100,0
|
|
20240729,165400,3455056570,10100,10100,10100,10100,0
|
|
20240729,165300,3455056570,10100,10100,10100,10100,0
|
|
20240729,165200,3455056570,10100,10100,10100,10100,0
|
|
20240729,165100,3455056570,10100,10100,10100,10100,0
|
|
20240729,165000,3455056570,10100,10100,10100,10100,0
|
|
20240729,164900,3455056570,10100,10100,10100,10100,0
|
|
20240729,164800,3455056570,10100,10100,10100,10100,0
|
|
20240729,164700,3455056570,10100,10100,10100,10100,0
|
|
20240729,164600,3455056570,10100,10100,10100,10100,4440
|
|
20240729,164500,3455056570,10100,10100,10100,10100,0
|
|
20240729,164400,3455056570,10100,10100,10100,10100,0
|
|
20240729,164300,3455056570,10100,10100,10100,10100,0
|
|
20240729,164200,3455056570,10100,10100,10100,10100,0
|
|
20240729,164100,3455056570,10100,10100,10100,10100,0
|
|
20240729,164000,3455056570,10100,10100,10100,10100,0
|
|
20240729,163900,3455056570,10100,10100,10100,10100,0
|
|
20240729,163800,3455056570,10100,10100,10100,10100,0
|
|
20240729,163700,3455056570,10100,10100,10100,10100,0
|
|
20240729,163600,3455056570,10100,10100,10100,10100,0
|
|
20240729,163500,3455056570,10100,10100,10100,10100,0
|
|
20240729,163400,3455056570,10100,10100,10100,10100,0
|
|
20240729,163300,3455056570,10100,10100,10100,10100,0
|
|
20240729,163200,3455056570,10100,10100,10100,10100,0
|
|
20240729,163100,3455056570,10100,10100,10100,10100,0
|
|
20240729,163000,3455056570,10100,10100,10100,10100,0
|
|
20240729,162900,3455056570,10100,10100,10100,10100,0
|
|
20240729,162800,3455056570,10100,10100,10100,10100,0
|
|
20240729,162700,3455056570,10100,10100,10100,10100,0
|
|
20240729,162600,3455056570,10100,10100,10100,10100,0
|
|
20240729,162500,3455056570,10100,10100,10100,10100,0
|
|
20240729,162400,3455056570,10100,10100,10100,10100,0
|
|
20240729,162300,3455056570,10100,10100,10100,10100,0
|
|
20240729,162200,3455056570,10100,10100,10100,10100,0
|
|
20240729,162100,3455056570,10100,10100,10100,10100,0
|
|
20240729,162000,3455056570,10100,10100,10100,10100,0
|
|
20240729,161900,3455056570,10100,10100,10100,10100,0
|
|
20240729,161800,3455056570,10100,10100,10100,10100,0
|
|
20240729,161700,3455056570,10100,10100,10100,10100,0
|
|
20240729,161600,3455056570,10100,10100,10100,10100,4440
|
|
20240729,161500,3455056570,10100,10100,10100,10100,0
|
|
20240729,161400,3455056570,10100,10100,10100,10100,0
|
|
20240729,161300,3455056570,10100,10100,10100,10100,0
|
|
20240729,161200,3455056570,10100,10100,10100,10100,0
|
|
20240729,161100,3455056570,10100,10100,10100,10100,0
|
|
20240729,161000,3455056570,10100,10100,10100,10100,0
|
|
20240729,160900,3455056570,10100,10100,10100,10100,0
|
|
20240729,160800,3455056570,10100,10100,10100,10100,0
|
|
20240729,160700,3455056570,10100,10100,10100,10100,0
|
|
20240729,160600,3455056570,10100,10100,10100,10100,0
|
|
20240729,160500,3455056570,10100,10100,10100,10100,0
|
|
20240729,160400,3455056570,10100,10100,10100,10100,0
|
|
20240729,160300,3455056570,10100,10100,10100,10100,0
|
|
20240729,160200,3455056570,10100,10100,10100,10100,0
|
|
20240729,160100,3455056570,10100,10100,10100,10100,0
|
|
20240729,160000,3455056570,10100,10100,10100,10100,0
|
|
20240729,155900,3455056570,10100,10100,10100,10100,0
|
|
20240729,155800,3455056570,10100,10100,10100,10100,0
|
|
20240729,155700,3455056570,10100,10100,10100,10100,0
|
|
20240729,155600,3455056570,10100,10100,10100,10100,0
|
|
20240729,155500,3455056570,10100,10100,10100,10100,0
|
|
20240729,155400,3455056570,10100,10100,10100,10100,0
|
|
20240729,155300,3455056570,10100,10100,10100,10100,0
|
|
20240729,155200,3455056570,10100,10100,10100,10100,0
|
|
20240729,155100,3455056570,10100,10100,10100,10100,0
|
|
20240729,155000,3455056570,10100,10100,10100,10100,0
|
|
20240729,154900,3455056570,10100,10100,10100,10100,0
|
|
20240729,154800,3455056570,10100,10100,10100,10100,0
|
|
20240729,154700,3455056570,10100,10100,10100,10100,0
|
|
20240729,154600,3455056570,10100,10100,10100,10100,4440
|
|
20240729,154500,3455056570,10100,10100,10100,10100,0
|
|
20240729,154400,3455056570,10100,10100,10100,10100,0
|
|
20240729,154300,3455056570,10100,10100,10100,10100,0
|
|
20240729,154200,3455056570,10100,10100,10100,10100,0
|
|
20240729,154100,3455056570,10100,10100,10100,10100,0
|
|
20240729,154000,3455056570,10100,10100,10100,10100,0
|
|
20240729,153900,3455056570,10100,10100,10100,10100,0
|
|
20240729,153800,3455056570,10100,10100,10100,10100,0
|
|
20240729,153700,3455056570,10100,10100,10100,10100,0
|
|
20240729,153600,3455056570,10100,10100,10100,10100,0
|
|
20240729,153500,3455056570,10100,10100,10100,10100,0
|
|
20240729,153400,3455056570,10100,10100,10100,10100,0
|
|
20240729,153300,3455056570,10100,10100,10100,10100,0
|
|
20240729,153200,3455056570,10100,10100,10100,10100,0
|
|
20240729,153100,3455056570,10100,10100,10100,10100,0
|
|
20240729,153000,3455056570,10100,10100,10100,10100,4440
|
|
20240729,152900,3410212570,10130,10130,10130,10130,0
|
|
20240729,152800,3410212570,10130,10130,10130,10130,0
|
|
20240729,152700,3410212570,10130,10130,10130,10130,0
|
|
20240729,152600,3410212570,10130,10130,10130,10130,0
|
|
20240729,152500,3410212570,10130,10130,10130,10130,0
|
|
20240729,152400,3410212570,10130,10130,10130,10130,0
|
|
20240729,152300,3410212570,10130,10130,10130,10130,0
|
|
20240729,152200,3410212570,10130,10130,10130,10130,0
|
|
20240729,152100,3410212570,10130,10130,10130,10130,0
|
|
20240729,152000,3410212570,10130,10130,10130,10130,0
|
|
20240729,151900,3410212570,10130,10080,10130,10080,3711
|
|
20240729,151800,3372645010,10100,10080,10100,10080,1118
|
|
20240729,151700,3361368220,10090,10100,10100,10090,2319
|
|
20240729,151600,3337962960,10100,10100,10100,10100,483
|
|
20240729,151500,3333084660,10100,10100,10110,10090,739
|
|
20240729,151400,3325617760,10090,10090,10090,10090,420
|
|
20240729,151300,3321379960,10100,10090,10100,10090,102
|
|
20240729,151200,3320349770,10090,10090,10120,10090,87
|
|
20240729,151100,3319470980,10100,10100,10110,10090,610
|
|
20240729,151000,3313306090,10100,10090,10100,10080,230
|
|
20240729,150900,3310985900,10080,10070,10080,10070,177
|
|
20240729,150800,3309202040,10070,10090,10090,10070,260
|
|
20240729,150700,3306581380,10070,10080,10090,10060,1620
|
|
20240729,150600,3290262550,10080,10100,10100,10080,253
|
|
20240729,150500,3287711870,10100,10100,10100,10100,50
|
|
20240729,150400,3287206870,10080,10080,10080,10080,52
|
|
20240729,150300,3286682710,10080,10080,10080,10080,42
|
|
20240729,150200,3286259350,10080,10080,10080,10080,20
|
|
20240729,150100,3286057750,10130,10130,10130,10130,0
|
|
20240729,150000,3286057750,10130,10130,10130,10130,1
|
|
20240729,145900,3286047620,10130,10120,10130,10120,24
|
|
20240729,145800,3285804510,10120,10100,10120,10060,2793
|
|
20240729,145700,3257632150,10100,10100,10100,10100,412
|
|
20240729,145600,3253470950,10100,10100,10110,10100,404
|
|
20240729,145500,3249390540,10110,10110,10110,10110,425
|
|
20240729,145400,3245093790,10110,10110,10110,10110,337
|
|
20240729,145300,3241686720,10110,10110,10120,10110,1747
|
|
20240729,145200,3224018550,10120,10120,10120,10120,40
|
|
20240729,145100,3223613750,10120,10120,10130,10120,70
|
|
20240729,145000,3222905250,10120,10120,10120,10120,137
|
|
20240729,144900,3221518810,10120,10110,10120,10110,1312
|
|
20240729,144800,3208253670,10120,10120,10120,10120,15
|
|
20240729,144700,3208101870,10120,10110,10120,10110,308
|
|
20240729,144600,3204986510,10110,10110,10110,10110,2
|
|
20240729,144500,3204966290,10110,10110,10110,10110,5
|
|
20240729,144400,3204915740,10120,10120,10120,10120,10
|
|
20240729,144300,3204814540,10120,10130,10130,10120,2557
|
|
20240729,144200,3178937690,10130,10130,10130,10130,515
|
|
20240729,144100,3173720740,10120,10130,10130,10120,833
|
|
20240729,144000,3165283980,10130,10120,10130,10120,2697
|
|
20240729,143900,3137977530,10120,10110,10120,10110,1444
|
|
20240729,143800,3123367730,10110,10100,10110,10100,833
|
|
20240729,143700,3114946410,10100,10100,10100,10100,0
|
|
20240729,143600,3114946410,10100,10100,10100,10100,424
|
|
20240729,143500,3110664010,10100,10100,10100,10100,2
|
|
20240729,143400,3110643810,10100,10100,10100,10100,30
|
|
20240729,143300,3110340810,10100,10100,10100,10100,12
|
|
20240729,143200,3110219610,10110,10110,10110,10110,31
|
|
20240729,143100,3109906200,10100,10100,10100,10100,40
|
|
20240729,143000,3109502200,10110,10100,10110,10100,21
|
|
20240729,142900,3109290090,10120,10120,10120,10120,10
|
|
20240729,142800,3109188890,10120,10120,10120,10120,1000
|
|
20240729,142700,3099068890,10120,10090,10120,10090,3452
|
|
20240729,142600,3064194600,10070,10080,10080,10070,585
|
|
20240729,142500,3058298100,10080,10080,10080,10080,100
|
|
20240729,142400,3057290100,10080,10080,10080,10080,4
|
|
20240729,142300,3057249780,10090,10090,10090,10090,6
|
|
20240729,142200,3057189240,10090,10090,10090,10090,1015
|
|
20240729,142100,3046947890,10090,10090,10090,10090,50
|
|
20240729,142000,3046443390,10090,10090,10090,10090,0
|
|
20240729,141900,3046443390,10090,10090,10090,10090,200
|
|
20240729,141800,3044425390,10090,10090,10090,10090,93
|
|
20240729,141700,3043487020,10090,10090,10090,10090,725
|
|
20240729,141600,3036171770,10080,10080,10080,10080,3
|
|
20240729,141500,3036141530,10080,10080,10080,10080,194
|
|
20240729,141400,3034186010,10090,10090,10090,10090,5
|
|
20240729,141300,3034135560,10090,10090,10090,10090,1
|
|
20240729,141200,3034125470,10090,10080,10090,10080,34
|
|
20240729,141100,3033782730,10090,10090,10090,10090,0
|
|
20240729,141000,3033782730,10090,10090,10090,10090,16
|
|
20240729,140900,3033621290,10090,10080,10090,10080,50
|
|
20240729,140800,3033117120,10080,10080,10080,10080,0
|
|
20240729,140700,3033117120,10080,10080,10080,10080,101
|
|
20240729,140600,3032099040,10080,10070,10080,10070,4
|
|
20240729,140500,3032058750,10090,10080,10090,10080,1358
|
|
20240729,140400,3018362100,10070,10080,10080,10070,90
|
|
20240729,140300,3017454910,10060,10060,10060,10060,0
|
|
20240729,140200,3017454910,10060,10060,10060,10060,0
|
|
20240729,140100,3017454910,10060,10060,10060,10060,0
|
|
20240729,140000,3017454910,10060,10060,10060,10060,20
|
|
20240729,135900,3017253710,10060,10080,10080,10060,401
|
|
20240729,135800,3013219630,10080,10080,10080,10080,1
|
|
20240729,135700,3013209550,10070,10090,10090,10070,394
|
|
20240729,135600,3009238680,10090,10080,10090,10080,909
|
|
20240729,135500,3000068960,10090,10080,10090,10080,17
|
|
20240729,135400,2999897590,10090,10090,10090,10090,102
|
|
20240729,135300,2998868410,10080,10080,10080,10080,1
|
|
20240729,135200,2998858330,10080,10080,10080,10080,108
|
|
20240729,135100,2997769690,10080,10080,10080,10080,10
|
|
20240729,135000,2997668890,10070,10070,10070,10070,50
|
|
20240729,134900,2997165390,10070,10070,10070,10070,289
|
|
20240729,134800,2994255160,10070,10070,10070,10070,65
|
|
20240729,134700,2993600610,10070,10080,10080,10060,25
|
|
20240729,134600,2993348980,10080,10070,10080,10060,460
|
|
20240729,134500,2988714330,10080,10080,10090,10060,135
|
|
20240729,134400,2987353330,10060,10080,10080,10060,380
|
|
20240729,134300,2983523530,10060,10070,10080,10060,234
|
|
20240729,134200,2981165910,10060,10060,10060,10060,23
|
|
20240729,134100,2980934530,10090,10090,10090,10090,0
|
|
20240729,134000,2980934530,10090,10090,10090,10090,0
|
|
20240729,133900,2980934530,10090,10090,10090,10090,0
|
|
20240729,133800,2980934530,10090,10050,10090,10050,6
|
|
20240729,133700,2980874160,10080,10080,10080,10080,260
|
|
20240729,133600,2978253360,10080,10080,10080,10080,560
|
|
20240729,133500,2972608560,10050,10070,10070,10050,1000
|
|
20240729,133400,2962553100,10070,10070,10070,10070,517
|
|
20240729,133300,2957346910,10070,10070,10070,10070,21
|
|
20240729,133200,2957135440,10070,10070,10070,10070,43
|
|
20240729,133100,2956702430,10070,10070,10070,10070,297
|
|
20240729,133000,2953711640,10070,10080,10080,10070,300
|
|
20240729,132900,2950690630,10080,10080,10080,10080,50
|
|
20240729,132800,2950186630,10080,10080,10080,10080,0
|
|
20240729,132700,2950186630,10080,10080,10080,10080,0
|
|
20240729,132600,2950186630,10080,10080,10080,10080,573
|
|
20240729,132500,2944410790,10080,10080,10080,10080,65
|
|
20240729,132400,2943755590,10080,10080,10080,10080,10
|
|
20240729,132300,2943654790,10080,10080,10080,10080,1
|
|
20240729,132200,2943644710,10080,10070,10080,10070,102
|
|
20240729,132100,2942616570,10080,10080,10080,10080,1
|
|
20240729,132000,2942606490,10080,10080,10080,10080,122
|
|
20240729,131900,2941376730,10090,10090,10090,10090,3
|
|
20240729,131800,2941346460,10090,10090,10090,10090,2
|
|
20240729,131700,2941326280,10090,10090,10090,10090,102
|
|
20240729,131600,2940297100,10090,10080,10090,10080,1160
|
|
20240729,131500,2928592730,10080,10070,10080,10070,1585
|
|
20240729,131400,2912625930,10080,10080,10080,10080,0
|
|
20240729,131300,2912625930,10080,10080,10080,10080,10
|
|
20240729,131200,2912525130,10080,10080,10080,10080,2
|
|
20240729,131100,2912504970,10080,10080,10080,10080,48
|
|
20240729,131000,2912021130,10080,10080,10080,10080,10
|
|
20240729,130900,2911920330,10070,10070,10070,10070,0
|
|
20240729,130800,2911920330,10070,10070,10070,10070,230
|
|
20240729,130700,2909604230,10070,10070,10070,10070,0
|
|
20240729,130600,2909604230,10070,10080,10080,10070,41
|
|
20240729,130500,2909191050,10080,10080,10080,10080,0
|
|
20240729,130400,2909191050,10080,10080,10080,10080,220
|
|
20240729,130300,2906973450,10080,10080,10080,10080,0
|
|
20240729,130200,2906973450,10080,10080,10080,10080,0
|
|
20240729,130100,2906973450,10080,10080,10080,10080,0
|
|
20240729,130000,2906973450,10080,10080,10080,10080,0
|
|
20240729,125900,2906973450,10080,10080,10080,10080,6
|
|
20240729,125800,2906912970,10080,10080,10080,10080,1320
|
|
20240729,125700,2893607370,10070,10070,10070,10070,301
|
|
20240729,125600,2890576300,10070,10070,10070,10070,478
|
|
20240729,125500,2885762840,10050,10060,10060,10050,100
|
|
20240729,125400,2884756850,10060,10070,10070,10060,1225
|
|
20240729,125300,2872421170,10060,10060,10060,10060,10
|
|
20240729,125200,2872320570,10050,10050,10050,10050,0
|
|
20240729,125100,2872320570,10050,10050,10050,10050,7
|
|
20240729,125000,2872250220,10050,10050,10050,10050,0
|
|
20240729,124900,2872250220,10050,10050,10050,10050,2
|
|
20240729,124800,2872230120,10030,10030,10030,10030,2946
|
|
20240729,124700,2842681740,10030,10040,10040,10030,51
|
|
20240729,124600,2842169790,10040,10040,10040,10040,1
|
|
20240729,124500,2842159750,10040,10040,10040,10040,201
|
|
20240729,124400,2840141710,10060,10060,10060,10060,90
|
|
20240729,124300,2839236310,10060,10040,10060,10040,303
|
|
20240729,124200,2836188190,10060,10050,10060,10030,14
|
|
20240729,124100,2836047520,10060,10060,10060,10060,5
|
|
20240729,124000,2835997220,10060,10060,10060,10060,0
|
|
20240729,123900,2835997220,10060,10060,10060,10060,0
|
|
20240729,123800,2835997220,10060,10040,10060,10040,1810
|
|
20240729,123700,2817795820,10050,10050,10050,10050,65
|
|
20240729,123600,2817142570,10030,10030,10030,10030,10
|
|
20240729,123500,2817042270,10030,10030,10030,10030,1
|
|
20240729,123400,2817032240,10030,10040,10040,10030,119
|
|
20240729,123300,2815838480,10050,10050,10050,10050,1005
|
|
20240729,123200,2805738230,10050,10050,10050,10050,800
|
|
20240729,123100,2797698230,10040,10040,10040,10040,1000
|
|
20240729,123000,2787658230,10040,10040,10040,10040,231
|
|
20240729,122900,2785338990,10040,10040,10040,10040,9
|
|
20240729,122800,2785248630,10040,10040,10040,10040,191
|
|
20240729,122700,2783330990,10040,10050,10050,10040,245
|
|
20240729,122600,2780869720,10080,10080,10080,10080,1
|
|
20240729,122500,2780859640,10090,10090,10090,10090,0
|
|
20240729,122400,2780859640,10090,10090,10090,10090,0
|
|
20240729,122300,2780859640,10090,10090,10090,10090,6
|
|
20240729,122200,2780799100,10090,10060,10090,10060,63
|
|
20240729,122100,2780165290,10050,10050,10050,10050,10
|
|
20240729,122000,2780064790,10060,10060,10060,10060,157
|
|
20240729,121900,2778485370,10060,10060,10060,10060,180
|
|
20240729,121800,2776674570,10060,10050,10060,10050,1662
|
|
20240729,121700,2759954860,10050,10050,10050,10050,374
|
|
20240729,121600,2756196160,10050,10050,10050,10050,0
|
|
20240729,121500,2756196160,10050,10050,10050,10040,242
|
|
20240729,121400,2753764700,10050,10050,10050,10050,355
|
|
20240729,121300,2750196950,10050,10040,10050,10040,389
|
|
20240729,121200,2746288900,10040,10040,10040,10040,109
|
|
20240729,121100,2745194540,10030,10030,10030,10030,6
|
|
20240729,121000,2745134360,10030,10030,10030,10030,2
|
|
20240729,120900,2745114300,10030,10030,10030,10030,877
|
|
20240729,120800,2736317990,10020,10040,10040,10020,384
|
|
20240729,120700,2732468450,10050,10050,10050,10050,1
|
|
20240729,120600,2732458400,10050,10050,10050,10050,600
|
|
20240729,120500,2726428400,10020,10020,10020,10020,88
|
|
20240729,120400,2725546640,10010,10010,10010,10010,273
|
|
20240729,120300,2722813910,10060,10050,10060,10050,102
|
|
20240729,120200,2721788420,10060,10060,10060,10060,0
|
|
20240729,120100,2721788420,10060,10060,10060,10060,403
|
|
20240729,120000,2717734240,10000,10050,10050,10000,4270
|
|
20240729,115900,2674942090,10050,10050,10050,10050,360
|
|
20240729,115800,2671324090,10050,10050,10050,10050,0
|
|
20240729,115700,2671324090,10050,10070,10070,10050,255
|
|
20240729,115600,2668758930,10100,10100,10100,10100,1
|
|
20240729,115500,2668748830,10100,10070,10100,10070,381
|
|
20240729,115400,2664903460,10090,10090,10090,10090,1
|
|
20240729,115300,2664893370,10060,10060,10060,10060,50
|
|
20240729,115200,2664390370,10090,10090,10090,10090,389
|
|
20240729,115100,2660465360,10100,10100,10100,10100,1
|
|
20240729,115000,2660455260,10060,10060,10060,10060,183
|
|
20240729,114900,2658614280,10100,10070,10100,10070,881
|
|
20240729,114800,2649739640,10070,10060,10070,10060,264
|
|
20240729,114700,2647081200,10030,10030,10060,10030,653
|
|
20240729,114600,2640530800,10030,10060,10060,10030,774
|
|
20240729,114500,2632749580,10030,10030,10030,10030,11
|
|
20240729,114400,2632639250,10030,10030,10030,10030,0
|
|
20240729,114300,2632639250,10030,10030,10030,10030,100
|
|
20240729,114200,2631636250,10060,10060,10060,10060,0
|
|
20240729,114100,2631636250,10060,10060,10060,10060,11
|
|
20240729,114000,2631525590,10030,10040,10040,10030,28
|
|
20240729,113900,2631244550,10040,10050,10050,10040,1136
|
|
20240729,113800,2619829370,10050,10050,10050,10040,681
|
|
20240729,113700,2612986700,10050,10050,10050,10050,41
|
|
20240729,113600,2612574650,10050,10050,10050,10050,69
|
|
20240729,113500,2611881200,10050,10050,10050,10050,7
|
|
20240729,113400,2611810850,10060,10090,10100,10060,6838
|
|
20240729,113300,2543004590,10060,10060,10060,10060,0
|
|
20240729,113200,2543004590,10060,10060,10060,10060,70
|
|
20240729,113100,2542300390,10060,10060,10060,10060,1
|
|
20240729,113000,2542290330,10110,10110,10110,10110,130
|
|
20240729,112900,2540976030,10100,10100,10100,10100,50
|
|
20240729,112800,2540471030,10060,10060,10060,10060,1
|
|
20240729,112700,2540460970,10060,10060,10060,10060,36
|
|
20240729,112600,2540098810,10060,10060,10060,10060,0
|
|
20240729,112500,2540098810,10060,10060,10060,10060,21
|
|
20240729,112400,2539887550,10060,10060,10060,10060,430
|
|
20240729,112300,2535561750,10060,10060,10060,10060,752
|
|
20240729,112200,2527996630,10060,10080,10080,10060,312
|
|
20240729,112100,2524857590,10050,10050,10050,10050,25
|
|
20240729,112000,2524606340,10120,10120,10120,10050,2612
|
|
20240729,111900,2498318050,10110,10110,10110,10110,6
|
|
20240729,111800,2498257390,10130,10130,10130,10130,0
|
|
20240729,111700,2498257390,10130,10140,10140,10130,30
|
|
20240729,111600,2497953300,10140,10140,10140,10140,13
|
|
20240729,111500,2497821480,10140,10150,10150,10140,867
|
|
20240729,111400,2489021730,10130,10130,10140,10120,2921
|
|
20240729,111300,2459417290,10130,10130,10130,10130,19
|
|
20240729,111200,2459224820,10140,10140,10140,10140,400
|
|
20240729,111100,2455168820,10140,10110,10140,10110,1107
|
|
20240729,111000,2443957010,10110,10110,10110,10110,4
|
|
20240729,110900,2443916570,10080,10080,10080,10080,200
|
|
20240729,110800,2441900570,10080,10080,10080,10080,3
|
|
20240729,110700,2441870330,10080,10090,10090,10080,2084
|
|
20240729,110600,2420860580,10140,10100,10140,10100,1030
|
|
20240729,110500,2410429240,10080,10080,10080,10080,38
|
|
20240729,110400,2410046200,10080,10080,10080,10080,50
|
|
20240729,110300,2409542200,10080,10100,10100,10080,604
|
|
20240729,110200,2403446650,10100,10100,10100,10100,369
|
|
20240729,110100,2399719750,10100,10100,10100,10100,529
|
|
20240729,110000,2394376850,10100,10100,10150,10100,2768
|
|
20240729,105900,2366352870,10100,10100,10100,10100,504
|
|
20240729,105800,2361262470,10150,10150,10150,10150,2
|
|
20240729,105700,2361242170,10100,10140,10140,10100,3041
|
|
20240729,105600,2330492320,10150,10150,10150,10140,3290
|
|
20240729,105500,2297123830,10150,10140,10150,10140,1495
|
|
20240729,105400,2281949590,10140,10130,10140,10130,1050
|
|
20240729,105300,2271307790,10120,10130,10130,10120,195
|
|
20240729,105200,2269332570,10130,10130,10130,10130,1
|
|
20240729,105100,2269322440,10130,10110,10130,10110,656
|
|
20240729,105000,2262687500,10110,10100,10110,10090,221
|
|
20240729,104900,2260454170,10100,10100,10100,10100,641
|
|
20240729,104800,2253980070,10060,10080,10080,10060,839
|
|
20240729,104700,2245523110,10070,10040,10070,10030,4007
|
|
20240729,104600,2205290600,10040,10060,10060,10040,1402
|
|
20240729,104500,2191192370,10060,10060,10060,10060,123
|
|
20240729,104400,2189954990,10060,10060,10060,10060,525
|
|
20240729,104300,2184673490,10060,10060,10060,10060,316
|
|
20240729,104200,2181494530,10060,10090,10090,10060,893
|
|
20240729,104100,2172488200,10090,10090,10090,10090,1
|
|
20240729,104000,2172478110,10090,10100,10100,10090,148
|
|
20240729,103900,2170983320,10100,10100,10100,10090,1514
|
|
20240729,103800,2155692920,10100,10110,10110,10100,1238
|
|
20240729,103700,2143188920,10110,10110,10110,10110,647
|
|
20240729,103600,2136647750,10110,10120,10120,10110,600
|
|
20240729,103500,2130581450,10120,10120,10120,10120,200
|
|
20240729,103400,2128557450,10120,10120,10120,10120,1800
|
|
20240729,103300,2110341450,10120,10150,10150,10120,313
|
|
20240729,103200,2107167290,10150,10120,10160,10120,3475
|
|
20240729,103100,2071886730,10120,10120,10120,10120,390
|
|
20240729,103000,2067939930,10110,10110,10110,10110,2221
|
|
20240729,102900,2045485620,10110,10110,10110,10110,167
|
|
20240729,102800,2043797250,10110,10110,10110,10110,80
|
|
20240729,102700,2042988450,10110,10120,10120,10110,433
|
|
20240729,102600,2038609770,10120,10110,10120,10110,316
|
|
20240729,102500,2035412150,10110,10110,10110,10100,901
|
|
20240729,102400,2026308950,10110,10120,10120,10110,159
|
|
20240729,102300,2024700430,10130,10120,10140,10120,109
|
|
20240729,102200,2023595600,10120,10110,10120,10110,452
|
|
20240729,102100,2019022370,10110,10160,10160,10110,1771
|
|
20240729,102000,2001112560,10110,10130,10130,10110,1351
|
|
20240729,101900,1987450010,10160,10160,10160,10160,71
|
|
20240729,101800,1986728650,10160,10160,10160,10110,643
|
|
20240729,101700,1980201410,10160,10160,10160,10150,228
|
|
20240729,101600,1977886230,10160,10160,10160,10160,954
|
|
20240729,101500,1968193590,10160,10140,10170,10140,3390
|
|
20240729,101400,1933755300,10140,10120,10140,10120,971
|
|
20240729,101300,1923928220,10110,10120,10120,10110,1408
|
|
20240729,101200,1909689570,10120,10150,10150,10120,510
|
|
20240729,101100,1904525500,10150,10140,10150,10130,1412
|
|
20240729,101000,1890209390,10150,10140,10150,10140,472
|
|
20240729,100900,1885421910,10150,10150,10150,10140,259
|
|
20240729,100800,1882793210,10150,10150,10150,10140,228
|
|
20240729,100700,1880480010,10150,10150,10150,10150,333
|
|
20240729,100600,1877100060,10150,10150,10150,10150,1198
|
|
20240729,100500,1864940360,10150,10150,10150,10150,365
|
|
20240729,100400,1861235610,10150,10160,10160,10150,449
|
|
20240729,100300,1856677980,10160,10170,10170,10160,130
|
|
20240729,100200,1855356680,10170,10170,10180,10170,82
|
|
20240729,100100,1854522470,10170,10180,10180,10170,176
|
|
20240729,100000,1852730810,10180,10180,10180,10170,126
|
|
20240729,095900,1851449310,10180,10190,10190,10170,3361
|
|
20240729,095800,1817234130,10190,10160,10190,10160,4467
|
|
20240729,095700,1771786420,10140,10160,10160,10140,1342
|
|
20240729,095600,1758152320,10140,10150,10160,10140,1810
|
|
20240729,095500,1739784550,10160,10160,10160,10160,52
|
|
20240729,095400,1739256230,10160,10150,10170,10150,215
|
|
20240729,095300,1737071910,10160,10150,10160,10150,2843
|
|
20240729,095200,1708209680,10150,10150,10150,10150,284
|
|
20240729,095100,1705327080,10150,10160,10160,10150,122
|
|
20240729,095000,1704088270,10160,10160,10160,10160,200
|
|
20240729,094900,1702056270,10160,10160,10160,10140,167
|
|
20240729,094800,1700362050,10160,10170,10170,10150,660
|
|
20240729,094700,1693657290,10160,10150,10170,10150,265
|
|
20240729,094600,1690964270,10140,10170,10170,10140,1162
|
|
20240729,094500,1679176310,10170,10190,10190,10170,496
|
|
20240729,094400,1674127910,10190,10140,10200,10140,1881
|
|
20240729,094300,1654980820,10170,10150,10170,10140,619
|
|
20240729,094200,1648693980,10150,10170,10170,10140,3424
|
|
20240729,094100,1613920810,10170,10160,10170,10150,1419
|
|
20240729,094000,1599513500,10180,10180,10190,10160,371
|
|
20240729,093900,1595740640,10190,10150,10190,10150,83
|
|
20240729,093800,1594897350,10150,10190,10190,10150,38
|
|
20240729,093700,1594510390,10190,10170,10190,10170,634
|
|
20240729,093600,1588062270,10170,10150,10190,10150,2214
|
|
20240729,093500,1565538530,10150,10140,10150,10140,1203
|
|
20240729,093400,1553328770,10140,10150,10150,10140,501
|
|
20240729,093300,1548243760,10150,10170,10170,10150,1315
|
|
20240729,093200,1534880040,10170,10190,10190,10160,1944
|
|
20240729,093100,1515094370,10190,10190,10190,10170,610
|
|
20240729,093000,1508886900,10190,10190,10210,10190,477
|
|
20240729,092900,1504020710,10180,10210,10220,10170,4619
|
|
20240729,092800,1456936490,10220,10160,10220,10140,8583
|
|
20240729,092700,1369496150,10170,10120,10170,10110,4880
|
|
20240729,092600,1320025270,10120,10120,10140,10120,900
|
|
20240729,092500,1310907830,10120,10160,10160,10100,6730
|
|
20240729,092400,1242724240,10160,10220,10240,10150,7640
|
|
20240729,092300,1164904830,10230,10120,10250,10100,22483
|
|
20240729,092200,936331210,10100,10090,10120,10090,5390
|
|
20240729,092100,881855690,10090,10100,10130,10050,2536
|
|
20240729,092000,856208860,10090,10090,10150,10090,9230
|
|
20240729,091900,762884630,10100,10050,10110,10050,10877
|
|
20240729,091800,653137570,10050,10020,10080,10010,4458
|
|
20240729,091700,608356880,10030,10010,10030,9990,1399
|
|
20240729,091600,594358480,10010,10010,10020,10010,568
|
|
20240729,091500,588672700,10010,10050,10050,10010,956
|
|
20240729,091400,579080840,10050,10030,10050,10000,2892
|
|
20240729,091300,550049040,10000,9960,10050,9960,4632
|
|
20240729,091200,503856340,9960,9940,9970,9940,3071
|
|
20240729,091100,473281500,9920,9920,9940,9920,522
|
|
20240729,091000,468098560,9920,9910,9930,9900,1161
|
|
20240729,090900,456591720,9910,9900,9910,9900,618
|
|
20240729,090800,450470470,9900,9930,9930,9880,726
|
|
20240729,090700,443289370,9930,9850,9940,9840,4887
|
|
20240729,090600,394966030,9840,9820,9840,9800,1097
|
|
20240729,090500,384192160,9800,9810,9820,9800,573
|
|
20240729,090400,378575340,9800,9830,9830,9800,2077
|
|
20240729,090300,358187420,9830,9820,9860,9820,2161
|
|
20240729,090200,336911900,9820,9780,9850,9780,6867
|
|
20240729,090100,269639070,9770,9800,9820,9730,9908
|
|
20240729,090000,172891260,9780,9780,9850,9770,17554
|