590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184700,1840438430,9890,9890,9890,9890,6356
|
|
20240730,184600,1840438430,9890,9890,9890,9890,0
|
|
20240730,184500,1840438430,9890,9890,9890,9890,0
|
|
20240730,184400,1840438430,9890,9890,9890,9890,0
|
|
20240730,184300,1840438430,9890,9890,9890,9890,0
|
|
20240730,184200,1840438430,9890,9890,9890,9890,0
|
|
20240730,184100,1840438430,9890,9890,9890,9890,0
|
|
20240730,184000,1840438430,9890,9890,9890,9890,0
|
|
20240730,183900,1840438430,9890,9890,9890,9890,0
|
|
20240730,183800,1840438430,9890,9890,9890,9890,0
|
|
20240730,183700,1840438430,9890,9890,9890,9890,0
|
|
20240730,183600,1840438430,9890,9890,9890,9890,0
|
|
20240730,183500,1840438430,9890,9890,9890,9890,0
|
|
20240730,183400,1840438430,9890,9890,9890,9890,0
|
|
20240730,183300,1840438430,9890,9890,9890,9890,0
|
|
20240730,183200,1840438430,9890,9890,9890,9890,0
|
|
20240730,183100,1840438430,9890,9890,9890,9890,0
|
|
20240730,183000,1840438430,9890,9890,9890,9890,0
|
|
20240730,182900,1840438430,9890,9890,9890,9890,0
|
|
20240730,182800,1840438430,9890,9890,9890,9890,0
|
|
20240730,182700,1840438430,9890,9890,9890,9890,0
|
|
20240730,182600,1840438430,9890,9890,9890,9890,0
|
|
20240730,182500,1840438430,9890,9890,9890,9890,0
|
|
20240730,182400,1840438430,9890,9890,9890,9890,0
|
|
20240730,182300,1840438430,9890,9890,9890,9890,0
|
|
20240730,182200,1840438430,9890,9890,9890,9890,0
|
|
20240730,182100,1840438430,9890,9890,9890,9890,0
|
|
20240730,182000,1840438430,9890,9890,9890,9890,0
|
|
20240730,181900,1840438430,9890,9890,9890,9890,0
|
|
20240730,181800,1840438430,9890,9890,9890,9890,0
|
|
20240730,181700,1840438430,9890,9890,9890,9890,6356
|
|
20240730,181600,1840438430,9890,9890,9890,9890,0
|
|
20240730,181500,1840438430,9890,9890,9890,9890,0
|
|
20240730,181400,1840438430,9890,9890,9890,9890,0
|
|
20240730,181300,1840438430,9890,9890,9890,9890,0
|
|
20240730,181200,1840438430,9890,9890,9890,9890,0
|
|
20240730,181100,1840438430,9890,9890,9890,9890,0
|
|
20240730,181000,1840438430,9890,9890,9890,9890,0
|
|
20240730,180900,1840438430,9890,9890,9890,9890,0
|
|
20240730,180800,1840438430,9890,9890,9890,9890,0
|
|
20240730,180700,1840438430,9890,9890,9890,9890,0
|
|
20240730,180600,1840438430,9890,9890,9890,9890,0
|
|
20240730,180500,1840438430,9890,9890,9890,9890,0
|
|
20240730,180400,1840438430,9890,9890,9890,9890,0
|
|
20240730,180300,1840438430,9890,9890,9890,9890,0
|
|
20240730,180200,1840438430,9890,9890,9890,9890,0
|
|
20240730,180100,1840438430,9890,9890,9890,9890,0
|
|
20240730,180000,1840438430,9890,9890,9890,9890,0
|
|
20240730,175900,1840438430,9890,9890,9890,9890,0
|
|
20240730,175800,1840438430,9890,9890,9890,9890,0
|
|
20240730,175700,1840438430,9890,9890,9890,9890,0
|
|
20240730,175600,1840438430,9890,9890,9890,9890,0
|
|
20240730,175500,1840438430,9890,9890,9890,9890,0
|
|
20240730,175400,1840438430,9890,9890,9890,9890,0
|
|
20240730,175300,1840438430,9890,9890,9890,9890,0
|
|
20240730,175200,1840438430,9890,9890,9890,9890,0
|
|
20240730,175100,1840438430,9890,9890,9890,9890,0
|
|
20240730,175000,1840438430,9890,9890,9890,9890,0
|
|
20240730,174900,1840438430,9890,9890,9890,9890,0
|
|
20240730,174800,1840438430,9890,9890,9890,9890,0
|
|
20240730,174700,1840438430,9890,9890,9890,9890,6356
|
|
20240730,174600,1840438430,9890,9890,9890,9890,0
|
|
20240730,174500,1840438430,9890,9890,9890,9890,0
|
|
20240730,174400,1840438430,9890,9890,9890,9890,0
|
|
20240730,174300,1840438430,9890,9890,9890,9890,0
|
|
20240730,174200,1840438430,9890,9890,9890,9890,0
|
|
20240730,174100,1840438430,9890,9890,9890,9890,0
|
|
20240730,174000,1840438430,9890,9890,9890,9890,0
|
|
20240730,173900,1840438430,9890,9890,9890,9890,0
|
|
20240730,173800,1840438430,9890,9890,9890,9890,0
|
|
20240730,173700,1840438430,9890,9890,9890,9890,0
|
|
20240730,173600,1840438430,9890,9890,9890,9890,0
|
|
20240730,173500,1840438430,9890,9890,9890,9890,0
|
|
20240730,173400,1840438430,9890,9890,9890,9890,0
|
|
20240730,173300,1840438430,9890,9890,9890,9890,0
|
|
20240730,173200,1840438430,9890,9890,9890,9890,0
|
|
20240730,173100,1840438430,9890,9890,9890,9890,0
|
|
20240730,173000,1840438430,9890,9890,9890,9890,0
|
|
20240730,172900,1840438430,9890,9890,9890,9890,0
|
|
20240730,172800,1840438430,9890,9890,9890,9890,0
|
|
20240730,172700,1840438430,9890,9890,9890,9890,0
|
|
20240730,172600,1840438430,9890,9890,9890,9890,0
|
|
20240730,172500,1840438430,9890,9890,9890,9890,0
|
|
20240730,172400,1840438430,9890,9890,9890,9890,0
|
|
20240730,172300,1840438430,9890,9890,9890,9890,0
|
|
20240730,172200,1840438430,9890,9890,9890,9890,0
|
|
20240730,172100,1840438430,9890,9890,9890,9890,0
|
|
20240730,172000,1840438430,9890,9890,9890,9890,0
|
|
20240730,171900,1840438430,9890,9890,9890,9890,0
|
|
20240730,171800,1840438430,9890,9890,9890,9890,0
|
|
20240730,171700,1840438430,9890,9890,9890,9890,6356
|
|
20240730,171600,1840438430,9890,9890,9890,9890,0
|
|
20240730,171500,1840438430,9890,9890,9890,9890,0
|
|
20240730,171400,1840438430,9890,9890,9890,9890,0
|
|
20240730,171300,1840438430,9890,9890,9890,9890,0
|
|
20240730,171200,1840438430,9890,9890,9890,9890,0
|
|
20240730,171100,1840438430,9890,9890,9890,9890,0
|
|
20240730,171000,1840438430,9890,9890,9890,9890,0
|
|
20240730,170900,1840438430,9890,9890,9890,9890,0
|
|
20240730,170800,1840438430,9890,9890,9890,9890,0
|
|
20240730,170700,1840438430,9890,9890,9890,9890,0
|
|
20240730,170600,1840438430,9890,9890,9890,9890,0
|
|
20240730,170500,1840438430,9890,9890,9890,9890,0
|
|
20240730,170400,1840438430,9890,9890,9890,9890,0
|
|
20240730,170300,1840438430,9890,9890,9890,9890,0
|
|
20240730,170200,1840438430,9890,9890,9890,9890,0
|
|
20240730,170100,1840438430,9890,9890,9890,9890,0
|
|
20240730,170000,1840438430,9890,9890,9890,9890,0
|
|
20240730,165900,1840438430,9890,9890,9890,9890,0
|
|
20240730,165800,1840438430,9890,9890,9890,9890,0
|
|
20240730,165700,1840438430,9890,9890,9890,9890,0
|
|
20240730,165600,1840438430,9890,9890,9890,9890,0
|
|
20240730,165500,1840438430,9890,9890,9890,9890,0
|
|
20240730,165400,1840438430,9890,9890,9890,9890,0
|
|
20240730,165300,1840438430,9890,9890,9890,9890,0
|
|
20240730,165200,1840438430,9890,9890,9890,9890,0
|
|
20240730,165100,1840438430,9890,9890,9890,9890,0
|
|
20240730,165000,1840438430,9890,9890,9890,9890,0
|
|
20240730,164900,1840438430,9890,9890,9890,9890,0
|
|
20240730,164800,1840438430,9890,9890,9890,9890,0
|
|
20240730,164700,1840438430,9890,9890,9890,9890,6356
|
|
20240730,164600,1840438430,9890,9890,9890,9890,0
|
|
20240730,164500,1840438430,9890,9890,9890,9890,0
|
|
20240730,164400,1840438430,9890,9890,9890,9890,0
|
|
20240730,164300,1840438430,9890,9890,9890,9890,0
|
|
20240730,164200,1840438430,9890,9890,9890,9890,0
|
|
20240730,164100,1840438430,9890,9890,9890,9890,0
|
|
20240730,164000,1840438430,9890,9890,9890,9890,0
|
|
20240730,163900,1840438430,9890,9890,9890,9890,0
|
|
20240730,163800,1840438430,9890,9890,9890,9890,0
|
|
20240730,163700,1840438430,9890,9890,9890,9890,0
|
|
20240730,163600,1840438430,9890,9890,9890,9890,0
|
|
20240730,163500,1840438430,9890,9890,9890,9890,0
|
|
20240730,163400,1840438430,9890,9890,9890,9890,0
|
|
20240730,163300,1840438430,9890,9890,9890,9890,0
|
|
20240730,163200,1840438430,9890,9890,9890,9890,0
|
|
20240730,163100,1840438430,9890,9890,9890,9890,0
|
|
20240730,163000,1840438430,9890,9890,9890,9890,0
|
|
20240730,162900,1840438430,9890,9890,9890,9890,0
|
|
20240730,162800,1840438430,9890,9890,9890,9890,0
|
|
20240730,162700,1840438430,9890,9890,9890,9890,0
|
|
20240730,162600,1840438430,9890,9890,9890,9890,0
|
|
20240730,162500,1840438430,9890,9890,9890,9890,0
|
|
20240730,162400,1840438430,9890,9890,9890,9890,0
|
|
20240730,162300,1840438430,9890,9890,9890,9890,0
|
|
20240730,162200,1840438430,9890,9890,9890,9890,0
|
|
20240730,162100,1840438430,9890,9890,9890,9890,0
|
|
20240730,162000,1840438430,9890,9890,9890,9890,0
|
|
20240730,161900,1840438430,9890,9890,9890,9890,0
|
|
20240730,161800,1840438430,9890,9890,9890,9890,0
|
|
20240730,161700,1840438430,9890,9890,9890,9890,6356
|
|
20240730,161600,1840438430,9890,9890,9890,9890,0
|
|
20240730,161500,1840438430,9890,9890,9890,9890,0
|
|
20240730,161400,1840438430,9890,9890,9890,9890,0
|
|
20240730,161300,1840438430,9890,9890,9890,9890,0
|
|
20240730,161200,1840438430,9890,9890,9890,9890,0
|
|
20240730,161100,1840438430,9890,9890,9890,9890,0
|
|
20240730,161000,1840438430,9890,9890,9890,9890,0
|
|
20240730,160900,1840438430,9890,9890,9890,9890,0
|
|
20240730,160800,1840438430,9890,9890,9890,9890,0
|
|
20240730,160700,1840438430,9890,9890,9890,9890,0
|
|
20240730,160600,1840438430,9890,9890,9890,9890,0
|
|
20240730,160500,1840438430,9890,9890,9890,9890,0
|
|
20240730,160400,1840438430,9890,9890,9890,9890,0
|
|
20240730,160300,1840438430,9890,9890,9890,9890,0
|
|
20240730,160200,1840438430,9890,9890,9890,9890,0
|
|
20240730,160100,1840438430,9890,9890,9890,9890,0
|
|
20240730,160000,1840438430,9890,9890,9890,9890,0
|
|
20240730,155900,1840438430,9890,9890,9890,9890,0
|
|
20240730,155800,1840438430,9890,9890,9890,9890,0
|
|
20240730,155700,1840438430,9890,9890,9890,9890,0
|
|
20240730,155600,1840438430,9890,9890,9890,9890,0
|
|
20240730,155500,1840438430,9890,9890,9890,9890,0
|
|
20240730,155400,1840438430,9890,9890,9890,9890,0
|
|
20240730,155300,1840438430,9890,9890,9890,9890,0
|
|
20240730,155200,1840438430,9890,9890,9890,9890,0
|
|
20240730,155100,1840438430,9890,9890,9890,9890,0
|
|
20240730,155000,1840438430,9890,9890,9890,9890,0
|
|
20240730,154900,1840438430,9890,9890,9890,9890,0
|
|
20240730,154800,1840438430,9890,9890,9890,9890,0
|
|
20240730,154700,1840438430,9890,9890,9890,9890,6356
|
|
20240730,154600,1840438430,9890,9890,9890,9890,0
|
|
20240730,154500,1840438430,9890,9890,9890,9890,0
|
|
20240730,154400,1840438430,9890,9890,9890,9890,0
|
|
20240730,154300,1840438430,9890,9890,9890,9890,0
|
|
20240730,154200,1840438430,9890,9890,9890,9890,0
|
|
20240730,154100,1840438430,9890,9890,9890,9890,0
|
|
20240730,154000,1840438430,9890,9890,9890,9890,0
|
|
20240730,153900,1840438430,9890,9890,9890,9890,0
|
|
20240730,153800,1840438430,9890,9890,9890,9890,0
|
|
20240730,153700,1840438430,9890,9890,9890,9890,0
|
|
20240730,153600,1840438430,9890,9890,9890,9890,0
|
|
20240730,153500,1840438430,9890,9890,9890,9890,0
|
|
20240730,153400,1840438430,9890,9890,9890,9890,0
|
|
20240730,153300,1840438430,9890,9890,9890,9890,0
|
|
20240730,153200,1840438430,9890,9890,9890,9890,0
|
|
20240730,153100,1840438430,9890,9890,9890,9890,0
|
|
20240730,153000,1840438430,9890,9890,9890,9890,6356
|
|
20240730,152900,1777577590,9900,9900,9900,9900,0
|
|
20240730,152800,1777577590,9900,9900,9900,9900,0
|
|
20240730,152700,1777577590,9900,9900,9900,9900,0
|
|
20240730,152600,1777577590,9900,9900,9900,9900,0
|
|
20240730,152500,1777577590,9900,9900,9900,9900,0
|
|
20240730,152400,1777577590,9900,9900,9900,9900,0
|
|
20240730,152300,1777577590,9900,9900,9900,9900,0
|
|
20240730,152200,1777577590,9900,9900,9900,9900,0
|
|
20240730,152100,1777577590,9900,9900,9900,9900,0
|
|
20240730,152000,1777577590,9900,9900,9900,9900,0
|
|
20240730,151900,1777577590,9900,9890,9910,9890,487
|
|
20240730,151800,1772759450,9900,9890,9900,9880,751
|
|
20240730,151700,1765336440,9890,9890,9890,9880,1565
|
|
20240730,151600,1749858870,9890,9890,9900,9890,1190
|
|
20240730,151500,1738088370,9890,9890,9890,9890,18
|
|
20240730,151400,1737910350,9890,9890,9890,9890,268
|
|
20240730,151300,1735259830,9900,9910,9910,9900,1920
|
|
20240730,151200,1716251780,9900,9900,9910,9900,273
|
|
20240730,151100,1713549060,9900,9900,9910,9900,354
|
|
20240730,151000,1710044330,9900,9910,9910,9900,802
|
|
20240730,150900,1702104510,9910,9900,9910,9900,225
|
|
20240730,150800,1699876890,9900,9900,9900,9900,501
|
|
20240730,150700,1694916990,9910,9910,9910,9910,9
|
|
20240730,150600,1694827800,9910,9910,9910,9910,799
|
|
20240730,150500,1686909710,9910,9910,9910,9910,1646
|
|
20240730,150400,1670597850,9920,9920,9920,9920,10
|
|
20240730,150300,1670498650,9920,9920,9920,9920,3662
|
|
20240730,150200,1634171610,9930,9930,9930,9930,12
|
|
20240730,150100,1634052450,9930,9930,9930,9930,12
|
|
20240730,150000,1633933290,9930,9930,9930,9930,313
|
|
20240730,145900,1630825200,9920,9920,9920,9920,100
|
|
20240730,145800,1629833200,9930,9930,9930,9930,14
|
|
20240730,145700,1629694180,9930,9930,9930,9930,62
|
|
20240730,145600,1629078520,9930,9930,9930,9930,10
|
|
20240730,145500,1628979220,9930,9930,9930,9930,141
|
|
20240730,145400,1627579090,9930,9930,9930,9930,35
|
|
20240730,145300,1627231540,9930,9930,9930,9930,22
|
|
20240730,145200,1627013080,9930,9930,9930,9920,2394
|
|
20240730,145100,1603264090,9920,9930,9930,9920,1603
|
|
20240730,145000,1587358760,9930,9930,9930,9930,136
|
|
20240730,144900,1586008280,9930,9930,9930,9930,543
|
|
20240730,144800,1580616290,9930,9930,9930,9930,0
|
|
20240730,144700,1580616290,9930,9930,9930,9930,114
|
|
20240730,144600,1579484270,9930,9950,9950,9930,556
|
|
20240730,144500,1573957440,9930,9930,9930,9930,0
|
|
20240730,144400,1573957440,9930,9930,9930,9930,245
|
|
20240730,144300,1571524590,9970,9950,9970,9930,1518
|
|
20240730,144200,1556423820,9950,9950,9950,9950,5
|
|
20240730,144100,1556374070,9930,9930,9930,9930,5
|
|
20240730,144000,1556324420,9930,9940,9940,9930,130
|
|
20240730,143900,1555032520,9940,9940,9940,9940,5
|
|
20240730,143800,1554982820,9950,9950,9950,9950,0
|
|
20240730,143700,1554982820,9950,9950,9950,9940,305
|
|
20240730,143600,1551948170,9940,9940,9940,9940,0
|
|
20240730,143500,1551948170,9940,9940,9940,9940,590
|
|
20240730,143400,1546083570,9940,9940,9940,9940,47
|
|
20240730,143300,1545616390,9940,9940,9940,9940,4
|
|
20240730,143200,1545576630,9930,9930,9930,9930,232
|
|
20240730,143100,1543272870,9930,9920,9930,9920,356
|
|
20240730,143000,1539739330,9930,9930,9930,9930,407
|
|
20240730,142900,1535697820,9920,9920,9930,9920,2917
|
|
20240730,142800,1506761080,9920,9920,9920,9920,339
|
|
20240730,142700,1503398200,9920,9920,9920,9920,17
|
|
20240730,142600,1503229560,9920,9930,9930,9920,63
|
|
20240730,142500,1502604570,9920,9920,9920,9920,0
|
|
20240730,142400,1502604570,9920,9910,9920,9910,2525
|
|
20240730,142300,1477566190,9920,9920,9920,9920,1
|
|
20240730,142200,1477556270,9920,9920,9920,9920,100
|
|
20240730,142100,1476564270,9910,9910,9910,9910,4
|
|
20240730,142000,1476524630,9910,9910,9910,9910,13
|
|
20240730,141900,1476395800,9920,9920,9920,9920,0
|
|
20240730,141800,1476395800,9920,9910,9920,9910,230
|
|
20240730,141700,1474116400,9910,9910,9910,9910,11
|
|
20240730,141600,1474007390,9910,9910,9910,9910,64
|
|
20240730,141500,1473373150,9910,9910,9910,9910,1002
|
|
20240730,141400,1463443330,9910,9900,9910,9900,101
|
|
20240730,141300,1462443380,9900,9900,9900,9900,40
|
|
20240730,141200,1462047380,9910,9910,9910,9910,0
|
|
20240730,141100,1462047380,9910,9910,9910,9910,0
|
|
20240730,141000,1462047380,9910,9910,9910,9910,10
|
|
20240730,140900,1461948280,9920,9920,9920,9920,1
|
|
20240730,140800,1461938360,9920,9920,9920,9920,1
|
|
20240730,140700,1461928440,9920,9910,9920,9910,103
|
|
20240730,140600,1460906850,9910,9900,9910,9900,253
|
|
20240730,140500,1458399630,9910,9910,9910,9910,0
|
|
20240730,140400,1458399630,9910,9910,9910,9910,247
|
|
20240730,140300,1455951860,9910,9910,9910,9910,202
|
|
20240730,140200,1453950040,9910,9910,9910,9910,50
|
|
20240730,140100,1453454540,9910,9910,9910,9900,594
|
|
20240730,140000,1447568100,9910,9910,9910,9900,47
|
|
20240730,135900,1447102570,9910,9910,9910,9910,1
|
|
20240730,135800,1447092660,9910,9910,9910,9910,0
|
|
20240730,135700,1447092660,9910,9910,9910,9910,0
|
|
20240730,135600,1447092660,9910,9910,9910,9910,0
|
|
20240730,135500,1447092660,9910,9900,9910,9900,1196
|
|
20240730,135400,1435251260,9910,9910,9910,9910,15
|
|
20240730,135300,1435102610,9910,9910,9910,9910,60
|
|
20240730,135200,1434508010,9910,9910,9910,9910,513
|
|
20240730,135100,1429424180,9900,9900,9900,9900,0
|
|
20240730,135000,1429424180,9900,9900,9900,9900,0
|
|
20240730,134900,1429424180,9900,9910,9910,9900,35
|
|
20240730,134800,1429077580,9900,9900,9900,9900,1000
|
|
20240730,134700,1419177580,9900,9910,9910,9900,3005
|
|
20240730,134600,1389427790,9910,9910,9910,9910,184
|
|
20240730,134500,1387604350,9910,9910,9910,9910,0
|
|
20240730,134400,1387604350,9910,9920,9920,9910,110
|
|
20240730,134300,1386513250,9920,9920,9920,9920,10
|
|
20240730,134200,1386414050,9920,9920,9920,9920,401
|
|
20240730,134100,1382436130,9920,9920,9920,9920,12
|
|
20240730,134000,1382317090,9910,9920,9920,9910,107
|
|
20240730,133900,1381256570,9920,9920,9920,9920,12
|
|
20240730,133800,1381137530,9920,9920,9920,9920,2
|
|
20240730,133700,1381117690,9920,9910,9920,9910,519
|
|
20240730,133600,1375969400,9910,9910,9910,9910,56
|
|
20240730,133500,1375414440,9910,9910,9910,9910,54
|
|
20240730,133400,1374879300,9910,9910,9910,9910,72
|
|
20240730,133300,1374165780,9920,9920,9920,9920,0
|
|
20240730,133200,1374165780,9920,9930,9930,9920,1563
|
|
20240730,133100,1358660800,9930,9930,9930,9930,0
|
|
20240730,133000,1358660800,9930,9930,9930,9930,50
|
|
20240730,132900,1358164300,9930,9930,9930,9930,21
|
|
20240730,132800,1357955770,9930,9930,9930,9930,89
|
|
20240730,132700,1357072000,9930,9930,9930,9930,142
|
|
20240730,132600,1355661940,9930,9910,9930,9910,3496
|
|
20240730,132500,1320986800,9910,9910,9910,9910,5
|
|
20240730,132400,1320937250,9910,9910,9910,9910,1
|
|
20240730,132300,1320927340,9910,9910,9910,9910,11
|
|
20240730,132200,1320818330,9910,9880,9910,9880,876
|
|
20240730,132100,1312137800,9880,9890,9890,9880,978
|
|
20240730,132000,1302474700,9890,9910,9910,9890,2541
|
|
20240730,131900,1277329460,9910,9910,9910,9910,35
|
|
20240730,131800,1276982610,9910,9910,9910,9910,37
|
|
20240730,131700,1276615940,9910,9900,9910,9900,145
|
|
20240730,131600,1275179240,9890,9890,9890,9890,2
|
|
20240730,131500,1275159460,9900,9900,9900,9900,6
|
|
20240730,131400,1275100060,9900,9890,9900,9890,166
|
|
20240730,131300,1273458310,9890,9880,9890,9880,1464
|
|
20240730,131200,1258992990,9890,9890,9890,9890,867
|
|
20240730,131100,1250418360,9900,9900,9910,9900,3813
|
|
20240730,131000,1212669160,9900,9910,9910,9900,180
|
|
20240730,130900,1210887150,9910,9910,9910,9900,44
|
|
20240730,130800,1210451310,9910,9900,9910,9900,202
|
|
20240730,130700,1208450500,9900,9900,9900,9900,100
|
|
20240730,130600,1207460500,9900,9910,9910,9900,267
|
|
20240730,130500,1204816170,9910,9910,9910,9910,116
|
|
20240730,130400,1203666610,9910,9900,9910,9900,12
|
|
20240730,130300,1203547790,9900,9900,9900,9900,205
|
|
20240730,130200,1201518290,9900,9900,9900,9900,12
|
|
20240730,130100,1201399490,9900,9910,9910,9900,23
|
|
20240730,130000,1201171710,9910,9910,9910,9910,4
|
|
20240730,125900,1201132070,9910,9910,9910,9910,17
|
|
20240730,125800,1200963600,9910,9910,9910,9910,289
|
|
20240730,125700,1198099610,9910,9910,9910,9910,125
|
|
20240730,125600,1196860860,9910,9920,9920,9910,54
|
|
20240730,125500,1196325710,9900,9910,9910,9900,179
|
|
20240730,125400,1194553360,9900,9910,9910,9900,1900
|
|
20240730,125300,1175740560,9910,9920,9920,9910,112
|
|
20240730,125200,1174630540,9900,9930,9930,9900,3129
|
|
20240730,125100,1143647580,9930,9930,9930,9930,4
|
|
20240730,125000,1143607860,9920,9930,9930,9920,621
|
|
20240730,124900,1137447430,9920,9930,9930,9920,21
|
|
20240730,124800,1137238910,9930,9930,9930,9930,18
|
|
20240730,124700,1137060170,9930,9930,9930,9930,2
|
|
20240730,124600,1137040310,9930,9930,9930,9930,6
|
|
20240730,124500,1136980730,9930,9940,9940,9930,27
|
|
20240730,124400,1136712410,9940,9940,9940,9930,8
|
|
20240730,124300,1136632950,9940,9940,9940,9940,31
|
|
20240730,124200,1136324810,9940,9950,9950,9940,13
|
|
20240730,124100,1136195580,9950,9950,9950,9950,5
|
|
20240730,124000,1136145830,9950,9950,9950,9950,1
|
|
20240730,123900,1136135880,9950,9930,9950,9930,332
|
|
20240730,123800,1132838920,9930,9930,9930,9930,0
|
|
20240730,123700,1132838920,9930,9920,9930,9920,50
|
|
20240730,123600,1132342910,9920,9920,9920,9920,51
|
|
20240730,123500,1131836990,9920,9920,9920,9900,9164
|
|
20240730,123400,1041066270,9920,9920,9920,9920,7
|
|
20240730,123300,1040996830,9920,9950,9950,9920,144
|
|
20240730,123200,1039565050,9920,9930,9930,9920,450
|
|
20240730,123100,1035097570,9950,9950,9950,9950,1
|
|
20240730,123000,1035087620,9950,9950,9950,9950,1
|
|
20240730,122900,1035077670,9950,9950,9950,9950,2
|
|
20240730,122800,1035057770,9950,9950,9950,9950,2
|
|
20240730,122700,1035037870,9950,9950,9950,9950,7
|
|
20240730,122600,1034968220,9950,9950,9950,9950,6
|
|
20240730,122500,1034908520,9950,9950,9950,9950,4
|
|
20240730,122400,1034868720,9950,9950,9950,9950,1
|
|
20240730,122300,1034858770,9960,9960,9960,9960,7
|
|
20240730,122200,1034789050,9960,9960,9960,9960,31
|
|
20240730,122100,1034480290,9970,9970,9970,9970,0
|
|
20240730,122000,1034480290,9970,9930,9970,9930,791
|
|
20240730,121900,1026625620,9930,9960,9970,9920,761
|
|
20240730,121800,1019070490,9960,9960,9960,9960,1
|
|
20240730,121700,1019060530,9960,9960,9960,9960,1
|
|
20240730,121600,1019050570,9920,9920,9920,9920,0
|
|
20240730,121500,1019050570,9920,9950,9950,9920,333
|
|
20240730,121400,1015741010,9950,9950,9950,9950,12
|
|
20240730,121300,1015621610,9930,9930,9930,9920,252
|
|
20240730,121200,1013120760,9930,9940,9940,9930,412
|
|
20240730,121100,1009029370,9930,9950,9950,9930,2061
|
|
20240730,121000,988543540,9950,9940,9950,9940,9
|
|
20240730,120900,988454050,9940,9940,9940,9940,37
|
|
20240730,120800,988086270,9940,9940,9940,9940,53
|
|
20240730,120700,987559450,9940,9940,9940,9940,256
|
|
20240730,120600,985014810,9970,9950,9970,9940,1025
|
|
20240730,120500,974826260,9940,9960,9960,9940,13786
|
|
20240730,120400,837668820,9960,9960,9960,9950,126
|
|
20240730,120300,836414890,9960,9960,9960,9960,50
|
|
20240730,120200,835916890,9970,9960,9970,9950,45
|
|
20240730,120100,835468840,9960,9960,9960,9960,103
|
|
20240730,120000,834442960,9960,9960,9960,9960,24
|
|
20240730,115900,834203920,9960,9970,9970,9960,715
|
|
20240730,115800,827082400,9970,9970,9970,9970,10
|
|
20240730,115700,826982700,9970,9970,9970,9970,3
|
|
20240730,115600,826952790,9950,9960,9960,9950,235
|
|
20240730,115500,824612670,9960,9950,9960,9950,218
|
|
20240730,115400,822441400,9950,9950,9950,9950,0
|
|
20240730,115300,822441400,9950,9950,9950,9950,382
|
|
20240730,115200,818640500,9950,9950,9950,9950,305
|
|
20240730,115100,815605750,9960,9950,9960,9950,210
|
|
20240730,115000,813516200,9960,9960,9960,9960,355
|
|
20240730,114900,809980400,9950,9950,9950,9950,0
|
|
20240730,114800,809980400,9950,9990,9990,9950,814
|
|
20240730,114700,801880710,9970,9970,9970,9970,168
|
|
20240730,114600,800205750,9970,9970,9970,9970,75
|
|
20240730,114500,799458000,9970,9970,9970,9970,4
|
|
20240730,114400,799418120,9970,9970,9970,9970,2
|
|
20240730,114300,799398180,9970,9970,9970,9970,50
|
|
20240730,114200,798899680,9950,9960,9960,9950,2964
|
|
20240730,114100,769406780,9950,9950,9950,9950,0
|
|
20240730,114000,769406780,9950,9950,9950,9950,0
|
|
20240730,113900,769406780,9950,9970,9970,9950,1721
|
|
20240730,113800,752276270,9970,9970,9970,9970,0
|
|
20240730,113700,752276270,9970,9990,9990,9970,12
|
|
20240730,113600,752156430,9990,9990,9990,9990,21
|
|
20240730,113500,751946640,9990,9960,9990,9960,272
|
|
20240730,113400,749234800,9990,9970,9990,9970,83
|
|
20240730,113300,748407270,10000,10000,10000,10000,50
|
|
20240730,113200,747907270,9970,9970,9970,9970,128
|
|
20240730,113100,746631110,10000,10000,10000,10000,0
|
|
20240730,113000,746631110,10000,9970,10000,9960,272
|
|
20240730,112900,743917930,9970,9980,9980,9960,112
|
|
20240730,112800,742802220,9980,9980,9980,9960,7235
|
|
20240730,112700,670716640,9980,9980,9980,9980,106
|
|
20240730,112600,669658760,9980,9980,9980,9980,222
|
|
20240730,112500,667443200,10010,10010,10010,10010,0
|
|
20240730,112400,667443200,10010,10010,10010,10010,5
|
|
20240730,112300,667393150,9990,9990,9990,9990,421
|
|
20240730,112200,663187360,9990,9970,9990,9970,63
|
|
20240730,112100,662558450,9970,9970,9970,9970,0
|
|
20240730,112000,662558450,9970,9970,9970,9970,35
|
|
20240730,111900,662209500,9970,9970,9970,9970,285
|
|
20240730,111800,659368050,9980,9990,9990,9980,288
|
|
20240730,111700,656493110,9990,9990,9990,9990,27
|
|
20240730,111600,656223380,9990,9990,9990,9990,0
|
|
20240730,111500,656223380,9990,9990,9990,9990,1
|
|
20240730,111400,656213390,10000,10000,10000,10000,247
|
|
20240730,111300,653743390,9980,9980,9980,9980,1
|
|
20240730,111200,653733410,9980,9980,9980,9980,35
|
|
20240730,111100,653384110,9980,9980,9980,9980,674
|
|
20240730,111000,646657590,9970,9970,9970,9970,19
|
|
20240730,110900,646468160,9970,9970,9970,9970,5
|
|
20240730,110800,646418310,9980,9980,9980,9980,700
|
|
20240730,110700,639432310,9980,9980,9980,9980,1
|
|
20240730,110600,639422330,9980,9980,9980,9980,0
|
|
20240730,110500,639422330,9980,10010,10010,9980,134
|
|
20240730,110400,638084110,10010,9990,10010,9990,160
|
|
20240730,110300,636485650,9980,9980,9980,9980,5
|
|
20240730,110200,636435750,9980,9980,9980,9980,0
|
|
20240730,110100,636435750,9980,9980,9980,9980,0
|
|
20240730,110000,636435750,9980,9980,9980,9980,6
|
|
20240730,105900,636375870,9990,9980,9990,9980,12
|
|
20240730,105800,636256010,9980,9980,9980,9980,0
|
|
20240730,105700,636256010,9980,9990,9990,9980,1028
|
|
20240730,105600,625996520,9980,9980,9980,9980,5
|
|
20240730,105500,625946620,9980,9960,9980,9960,232
|
|
20240730,105400,623633290,9970,9970,9980,9970,2805
|
|
20240730,105300,595667430,9970,9970,9970,9970,809
|
|
20240730,105200,587601700,9980,9980,9980,9980,20
|
|
20240730,105100,587402100,9970,9970,9970,9970,5
|
|
20240730,105000,587352250,9970,9990,9990,9970,649
|
|
20240730,104900,580878630,9990,9990,9990,9990,138
|
|
20240730,104800,579500010,9990,9990,9990,9990,18
|
|
20240730,104700,579320190,9990,9990,9990,9990,7
|
|
20240730,104600,579250260,9990,9980,9990,9980,34
|
|
20240730,104500,578910920,9970,9970,9970,9970,30
|
|
20240730,104400,578611820,9970,9970,9970,9970,0
|
|
20240730,104300,578611820,9970,9970,9970,9970,5
|
|
20240730,104200,578561970,9980,9980,9980,9980,26
|
|
20240730,104100,578302490,9980,9990,9990,9980,260
|
|
20240730,104000,575707680,9990,9990,9990,9990,34
|
|
20240730,103900,575368020,9990,10000,10000,9990,872
|
|
20240730,103800,566648530,10000,10010,10010,10000,75
|
|
20240730,103700,565897830,10010,10010,10010,10010,0
|
|
20240730,103600,565897830,10010,10010,10010,10010,1
|
|
20240730,103500,565887820,10010,10010,10010,10000,22
|
|
20240730,103400,565667650,10010,10010,10010,10010,30
|
|
20240730,103300,565367350,10000,10000,10000,10000,0
|
|
20240730,103200,565367350,10000,9990,10000,9990,496
|
|
20240730,103100,560407400,10000,9990,10000,9990,110
|
|
20240730,103000,559308400,9990,9990,9990,9990,100
|
|
20240730,102900,558309400,10000,10000,10000,10000,145
|
|
20240730,102800,556859400,10000,9990,10000,9990,66
|
|
20240730,102700,556199410,9990,9990,9990,9990,0
|
|
20240730,102600,556199410,9990,9990,9990,9990,19
|
|
20240730,102500,556009600,9990,9990,9990,9990,345
|
|
20240730,102400,552563050,9970,9980,9980,9970,791
|
|
20240730,102300,544673970,9980,9980,9980,9980,350
|
|
20240730,102200,541180970,9970,9980,9980,9970,2113
|
|
20240730,102100,520112740,9980,9980,9980,9980,177
|
|
20240730,102000,518346280,9980,10000,10000,9980,817
|
|
20240730,101900,510190620,10000,10000,10000,10000,100
|
|
20240730,101800,509190620,10000,9980,10000,9980,6
|
|
20240730,101700,509130720,10000,10000,10000,10000,100
|
|
20240730,101600,508130720,9980,9990,9990,9980,6
|
|
20240730,101500,508070830,9990,9990,9990,9980,107
|
|
20240730,101400,507002950,9990,9990,9990,9990,277
|
|
20240730,101300,504235720,9990,9990,9990,9990,0
|
|
20240730,101200,504235720,9990,10000,10000,9990,509
|
|
20240730,101100,499145770,10000,10000,10000,10000,1
|
|
20240730,101000,499135770,10000,10000,10000,10000,5
|
|
20240730,100900,499085770,10000,10000,10000,10000,25
|
|
20240730,100800,498835770,10000,9990,10000,9990,34
|
|
20240730,100700,498495820,9990,9990,9990,9990,68
|
|
20240730,100600,497816500,9990,9990,9990,9990,140
|
|
20240730,100500,496417900,9980,9990,9990,9980,308
|
|
20240730,100400,493341030,9990,9990,9990,9990,153
|
|
20240730,100300,491812560,9990,9990,9990,9990,6
|
|
20240730,100200,491752620,9970,9970,9970,9970,5
|
|
20240730,100100,491702770,9960,9960,9960,9960,616
|
|
20240730,100000,485567410,9960,9960,9970,9960,847
|
|
20240730,095900,477131090,9960,9970,9970,9960,4689
|
|
20240730,095800,430405240,9970,9970,9970,9970,16
|
|
20240730,095700,430245720,9970,10000,10000,9970,865
|
|
20240730,095600,421607770,10030,10030,10030,10030,114
|
|
20240730,095500,420464350,10030,10010,10040,10010,114
|
|
20240730,095400,419320460,10040,10030,10040,10030,2
|
|
20240730,095300,419300390,10030,10030,10030,10030,3
|
|
20240730,095200,419270300,10030,10040,10040,10010,4
|
|
20240730,095100,419230180,10050,10030,10050,10030,503
|
|
20240730,095000,414176970,10030,10010,10030,10010,5462
|
|
20240730,094900,359450880,10010,9980,10020,9980,1516
|
|
20240730,094800,344316810,9980,9980,9980,9980,820
|
|
20240730,094700,336133210,9980,9980,9980,9980,665
|
|
20240730,094600,329496510,9980,10020,10020,9980,20
|
|
20240730,094500,329296430,9980,10020,10020,9980,15
|
|
20240730,094400,329146330,10020,9980,10020,9980,128
|
|
20240730,094300,327864890,9980,9980,9980,9980,13
|
|
20240730,094200,327735150,9980,9980,9980,9980,171
|
|
20240730,094100,326028570,10000,10000,10000,10000,206
|
|
20240730,094000,323968570,10000,10000,10000,10000,357
|
|
20240730,093900,320398570,10000,9990,10020,9990,255
|
|
20240730,093800,317844620,10020,9980,10020,9980,2
|
|
20240730,093700,317824620,9980,9980,9980,9980,142
|
|
20240730,093600,316407460,9980,10010,10020,9980,842
|
|
20240730,093500,307981780,10010,10010,10010,10010,101
|
|
20240730,093400,306970770,10010,10020,10020,10010,105
|
|
20240730,093300,305918720,10010,9990,10010,9980,1360
|
|
20240730,093200,292320790,9980,9980,9980,9980,208
|
|
20240730,093100,290244950,9980,10000,10000,9980,354
|
|
20240730,093000,286711830,10000,10000,10000,10000,6
|
|
20240730,092900,286651830,10000,10000,10000,9990,211
|
|
20240730,092800,284541860,10000,10000,10000,10000,30
|
|
20240730,092700,284241860,10000,9970,10000,9970,141
|
|
20240730,092600,282832870,9970,9970,9980,9970,16
|
|
20240730,092500,282673300,9980,9960,9990,9960,1385
|
|
20240730,092400,268857330,9960,9960,9970,9960,2151
|
|
20240730,092300,247423740,9950,9960,9970,9950,2609
|
|
20240730,092200,221461380,9960,9960,9970,9960,2159
|
|
20240730,092100,199952500,9970,9970,9980,9960,1758
|
|
20240730,092000,182433740,9980,10010,10010,9980,1877
|
|
20240730,091900,163675090,10010,10010,10010,10000,499
|
|
20240730,091800,158685020,10000,10000,10020,10000,1057
|
|
20240730,091700,148114440,10020,10020,10020,10010,888
|
|
20240730,091600,139224620,10040,10040,10040,10040,28
|
|
20240730,091500,138943500,10010,10020,10020,10010,1052
|
|
20240730,091400,128403800,10020,10040,10040,10020,285
|
|
20240730,091300,125546630,10040,10040,10040,10040,106
|
|
20240730,091200,124482390,10050,10040,10050,10040,656
|
|
20240730,091100,117895900,10050,10030,10050,10030,535
|
|
20240730,091000,112524470,10040,10040,10040,10040,206
|
|
20240730,090900,110456230,10010,10010,10020,10010,959
|
|
20240730,090800,100856630,10010,10020,10020,10010,1121
|
|
20240730,090700,89634760,10020,10060,10060,10020,131
|
|
20240730,090600,88317300,10060,10010,10060,10000,311
|
|
20240730,090500,85204880,10000,10010,10010,10000,434
|
|
20240730,090400,80863330,10010,10020,10020,10010,1834
|
|
20240730,090300,62503180,10020,10020,10070,10020,407
|
|
20240730,090200,58422880,10010,10090,10090,10010,2130
|
|
20240730,090100,37037530,10080,10110,10150,10080,1438
|
|
20240730,090000,22482910,10110,10100,10110,10100,2226
|