623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,191900,4196667940,4750,4750,4750,4750,0
|
|
20240729,191800,4196667940,4750,4750,4750,4750,0
|
|
20240729,191700,4196667940,4750,4750,4750,4750,0
|
|
20240729,191600,4196667940,4750,4750,4750,4750,0
|
|
20240729,191500,4196667940,4750,4750,4750,4750,0
|
|
20240729,191400,4196667940,4750,4750,4750,4750,0
|
|
20240729,191300,4196667940,4750,4750,4750,4750,0
|
|
20240729,191200,4196667940,4750,4750,4750,4750,0
|
|
20240729,191100,4196667940,4750,4750,4750,4750,0
|
|
20240729,191000,4196667940,4750,4750,4750,4750,0
|
|
20240729,190900,4196667940,4750,4750,4750,4750,0
|
|
20240729,190800,4196667940,4750,4750,4750,4750,0
|
|
20240729,190700,4196667940,4750,4750,4750,4750,0
|
|
20240729,190600,4196667940,4750,4750,4750,4750,0
|
|
20240729,190500,4196667940,4750,4750,4750,4750,0
|
|
20240729,190400,4196667940,4750,4750,4750,4750,0
|
|
20240729,190300,4196667940,4750,4750,4750,4750,0
|
|
20240729,190200,4196667940,4750,4750,4750,4750,0
|
|
20240729,190100,4196667940,4750,4750,4750,4750,0
|
|
20240729,190000,4196667940,4750,4750,4750,4750,0
|
|
20240729,185900,4196667940,4750,4750,4750,4750,0
|
|
20240729,185800,4196667940,4750,4750,4750,4750,0
|
|
20240729,185700,4196667940,4750,4750,4750,4750,0
|
|
20240729,185600,4196667940,4750,4750,4750,4750,0
|
|
20240729,185500,4196667940,4750,4750,4750,4750,0
|
|
20240729,185400,4196667940,4750,4750,4750,4750,0
|
|
20240729,185300,4196667940,4750,4750,4750,4750,0
|
|
20240729,185200,4196667940,4750,4750,4750,4750,0
|
|
20240729,185100,4196667940,4750,4750,4750,4750,0
|
|
20240729,185000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,184900,4196667940,4750,4750,4750,4750,0
|
|
20240729,184800,4196667940,4750,4750,4750,4750,0
|
|
20240729,184700,4196667940,4750,4750,4750,4750,0
|
|
20240729,184600,4196667940,4750,4750,4750,4750,0
|
|
20240729,184500,4196667940,4750,4750,4750,4750,0
|
|
20240729,184400,4196667940,4750,4750,4750,4750,0
|
|
20240729,184300,4196667940,4750,4750,4750,4750,0
|
|
20240729,184200,4196667940,4750,4750,4750,4750,0
|
|
20240729,184100,4196667940,4750,4750,4750,4750,0
|
|
20240729,184000,4196667940,4750,4750,4750,4750,0
|
|
20240729,183900,4196667940,4750,4750,4750,4750,0
|
|
20240729,183800,4196667940,4750,4750,4750,4750,0
|
|
20240729,183700,4196667940,4750,4750,4750,4750,0
|
|
20240729,183600,4196667940,4750,4750,4750,4750,0
|
|
20240729,183500,4196667940,4750,4750,4750,4750,0
|
|
20240729,183400,4196667940,4750,4750,4750,4750,0
|
|
20240729,183300,4196667940,4750,4750,4750,4750,0
|
|
20240729,183200,4196667940,4750,4750,4750,4750,0
|
|
20240729,183100,4196667940,4750,4750,4750,4750,0
|
|
20240729,183000,4196667940,4750,4750,4750,4750,0
|
|
20240729,182900,4196667940,4750,4750,4750,4750,0
|
|
20240729,182800,4196667940,4750,4750,4750,4750,0
|
|
20240729,182700,4196667940,4750,4750,4750,4750,0
|
|
20240729,182600,4196667940,4750,4750,4750,4750,0
|
|
20240729,182500,4196667940,4750,4750,4750,4750,0
|
|
20240729,182400,4196667940,4750,4750,4750,4750,0
|
|
20240729,182300,4196667940,4750,4750,4750,4750,0
|
|
20240729,182200,4196667940,4750,4750,4750,4750,0
|
|
20240729,182100,4196667940,4750,4750,4750,4750,0
|
|
20240729,182000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,181900,4196667940,4750,4750,4750,4750,0
|
|
20240729,181800,4196667940,4750,4750,4750,4750,0
|
|
20240729,181700,4196667940,4750,4750,4750,4750,0
|
|
20240729,181600,4196667940,4750,4750,4750,4750,0
|
|
20240729,181500,4196667940,4750,4750,4750,4750,0
|
|
20240729,181400,4196667940,4750,4750,4750,4750,0
|
|
20240729,181300,4196667940,4750,4750,4750,4750,0
|
|
20240729,181200,4196667940,4750,4750,4750,4750,0
|
|
20240729,181100,4196667940,4750,4750,4750,4750,0
|
|
20240729,181000,4196667940,4750,4750,4750,4750,0
|
|
20240729,180900,4196667940,4750,4750,4750,4750,0
|
|
20240729,180800,4196667940,4750,4750,4750,4750,0
|
|
20240729,180700,4196667940,4750,4750,4750,4750,0
|
|
20240729,180600,4196667940,4750,4750,4750,4750,0
|
|
20240729,180500,4196667940,4750,4750,4750,4750,0
|
|
20240729,180400,4196667940,4750,4750,4750,4750,0
|
|
20240729,180300,4196667940,4750,4750,4750,4750,0
|
|
20240729,180200,4196667940,4750,4750,4750,4750,0
|
|
20240729,180100,4196667940,4750,4750,4750,4750,0
|
|
20240729,180000,4196667940,4750,4750,4750,4750,0
|
|
20240729,175900,4196667940,4750,4750,4750,4750,0
|
|
20240729,175800,4196667940,4750,4750,4750,4750,0
|
|
20240729,175700,4196667940,4750,4750,4750,4750,0
|
|
20240729,175600,4196667940,4750,4750,4750,4750,0
|
|
20240729,175500,4196667940,4750,4750,4750,4750,0
|
|
20240729,175400,4196667940,4750,4750,4750,4750,0
|
|
20240729,175300,4196667940,4750,4750,4750,4750,0
|
|
20240729,175200,4196667940,4750,4750,4750,4750,0
|
|
20240729,175100,4196667940,4750,4750,4750,4750,0
|
|
20240729,175000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,174900,4196667940,4750,4750,4750,4750,0
|
|
20240729,174800,4196667940,4750,4750,4750,4750,0
|
|
20240729,174700,4196667940,4750,4750,4750,4750,0
|
|
20240729,174600,4196667940,4750,4750,4750,4750,0
|
|
20240729,174500,4196667940,4750,4750,4750,4750,0
|
|
20240729,174400,4196667940,4750,4750,4750,4750,0
|
|
20240729,174300,4196667940,4750,4750,4750,4750,0
|
|
20240729,174200,4196667940,4750,4750,4750,4750,0
|
|
20240729,174100,4196667940,4750,4750,4750,4750,0
|
|
20240729,174000,4196667940,4750,4750,4750,4750,0
|
|
20240729,173900,4196667940,4750,4750,4750,4750,0
|
|
20240729,173800,4196667940,4750,4750,4750,4750,0
|
|
20240729,173700,4196667940,4750,4750,4750,4750,0
|
|
20240729,173600,4196667940,4750,4750,4750,4750,0
|
|
20240729,173500,4196667940,4750,4750,4750,4750,0
|
|
20240729,173400,4196667940,4750,4750,4750,4750,0
|
|
20240729,173300,4196667940,4750,4750,4750,4750,0
|
|
20240729,173200,4196667940,4750,4750,4750,4750,0
|
|
20240729,173100,4196667940,4750,4750,4750,4750,0
|
|
20240729,173000,4196667940,4750,4750,4750,4750,0
|
|
20240729,172900,4196667940,4750,4750,4750,4750,0
|
|
20240729,172800,4196667940,4750,4750,4750,4750,0
|
|
20240729,172700,4196667940,4750,4750,4750,4750,0
|
|
20240729,172600,4196667940,4750,4750,4750,4750,0
|
|
20240729,172500,4196667940,4750,4750,4750,4750,0
|
|
20240729,172400,4196667940,4750,4750,4750,4750,0
|
|
20240729,172300,4196667940,4750,4750,4750,4750,0
|
|
20240729,172200,4196667940,4750,4750,4750,4750,0
|
|
20240729,172100,4196667940,4750,4750,4750,4750,0
|
|
20240729,172000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,171900,4196667940,4750,4750,4750,4750,0
|
|
20240729,171800,4196667940,4750,4750,4750,4750,0
|
|
20240729,171700,4196667940,4750,4750,4750,4750,0
|
|
20240729,171600,4196667940,4750,4750,4750,4750,0
|
|
20240729,171500,4196667940,4750,4750,4750,4750,0
|
|
20240729,171400,4196667940,4750,4750,4750,4750,0
|
|
20240729,171300,4196667940,4750,4750,4750,4750,0
|
|
20240729,171200,4196667940,4750,4750,4750,4750,0
|
|
20240729,171100,4196667940,4750,4750,4750,4750,0
|
|
20240729,171000,4196667940,4750,4750,4750,4750,0
|
|
20240729,170900,4196667940,4750,4750,4750,4750,0
|
|
20240729,170800,4196667940,4750,4750,4750,4750,0
|
|
20240729,170700,4196667940,4750,4750,4750,4750,0
|
|
20240729,170600,4196667940,4750,4750,4750,4750,0
|
|
20240729,170500,4196667940,4750,4750,4750,4750,0
|
|
20240729,170400,4196667940,4750,4750,4750,4750,0
|
|
20240729,170300,4196667940,4750,4750,4750,4750,0
|
|
20240729,170200,4196667940,4750,4750,4750,4750,0
|
|
20240729,170100,4196667940,4750,4750,4750,4750,0
|
|
20240729,170000,4196667940,4750,4750,4750,4750,0
|
|
20240729,165900,4196667940,4750,4750,4750,4750,0
|
|
20240729,165800,4196667940,4750,4750,4750,4750,0
|
|
20240729,165700,4196667940,4750,4750,4750,4750,0
|
|
20240729,165600,4196667940,4750,4750,4750,4750,0
|
|
20240729,165500,4196667940,4750,4750,4750,4750,0
|
|
20240729,165400,4196667940,4750,4750,4750,4750,0
|
|
20240729,165300,4196667940,4750,4750,4750,4750,0
|
|
20240729,165200,4196667940,4750,4750,4750,4750,0
|
|
20240729,165100,4196667940,4750,4750,4750,4750,0
|
|
20240729,165000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,164900,4196667940,4750,4750,4750,4750,0
|
|
20240729,164800,4196667940,4750,4750,4750,4750,0
|
|
20240729,164700,4196667940,4750,4750,4750,4750,0
|
|
20240729,164600,4196667940,4750,4750,4750,4750,0
|
|
20240729,164500,4196667940,4750,4750,4750,4750,0
|
|
20240729,164400,4196667940,4750,4750,4750,4750,0
|
|
20240729,164300,4196667940,4750,4750,4750,4750,0
|
|
20240729,164200,4196667940,4750,4750,4750,4750,0
|
|
20240729,164100,4196667940,4750,4750,4750,4750,0
|
|
20240729,164000,4196667940,4750,4750,4750,4750,0
|
|
20240729,163900,4196667940,4750,4750,4750,4750,0
|
|
20240729,163800,4196667940,4750,4750,4750,4750,0
|
|
20240729,163700,4196667940,4750,4750,4750,4750,0
|
|
20240729,163600,4196667940,4750,4750,4750,4750,0
|
|
20240729,163500,4196667940,4750,4750,4750,4750,0
|
|
20240729,163400,4196667940,4750,4750,4750,4750,0
|
|
20240729,163300,4196667940,4750,4750,4750,4750,0
|
|
20240729,163200,4196667940,4750,4750,4750,4750,0
|
|
20240729,163100,4196667940,4750,4750,4750,4750,0
|
|
20240729,163000,4196667940,4750,4750,4750,4750,0
|
|
20240729,162900,4196667940,4750,4750,4750,4750,0
|
|
20240729,162800,4196667940,4750,4750,4750,4750,0
|
|
20240729,162700,4196667940,4750,4750,4750,4750,0
|
|
20240729,162600,4196667940,4750,4750,4750,4750,0
|
|
20240729,162500,4196667940,4750,4750,4750,4750,0
|
|
20240729,162400,4196667940,4750,4750,4750,4750,0
|
|
20240729,162300,4196667940,4750,4750,4750,4750,0
|
|
20240729,162200,4196667940,4750,4750,4750,4750,0
|
|
20240729,162100,4196667940,4750,4750,4750,4750,0
|
|
20240729,162000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,161900,4196667940,4750,4750,4750,4750,0
|
|
20240729,161800,4196667940,4750,4750,4750,4750,0
|
|
20240729,161700,4196667940,4750,4750,4750,4750,0
|
|
20240729,161600,4196667940,4750,4750,4750,4750,0
|
|
20240729,161500,4196667940,4750,4750,4750,4750,0
|
|
20240729,161400,4196667940,4750,4750,4750,4750,0
|
|
20240729,161300,4196667940,4750,4750,4750,4750,0
|
|
20240729,161200,4196667940,4750,4750,4750,4750,0
|
|
20240729,161100,4196667940,4750,4750,4750,4750,0
|
|
20240729,161000,4196667940,4750,4750,4750,4750,0
|
|
20240729,160900,4196667940,4750,4750,4750,4750,0
|
|
20240729,160800,4196667940,4750,4750,4750,4750,0
|
|
20240729,160700,4196667940,4750,4750,4750,4750,0
|
|
20240729,160600,4196667940,4750,4750,4750,4750,0
|
|
20240729,160500,4196667940,4750,4750,4750,4750,0
|
|
20240729,160400,4196667940,4750,4750,4750,4750,0
|
|
20240729,160300,4196667940,4750,4750,4750,4750,0
|
|
20240729,160200,4196667940,4750,4750,4750,4750,0
|
|
20240729,160100,4196667940,4750,4750,4750,4750,0
|
|
20240729,160000,4196667940,4750,4750,4750,4750,0
|
|
20240729,155900,4196667940,4750,4750,4750,4750,0
|
|
20240729,155800,4196667940,4750,4750,4750,4750,0
|
|
20240729,155700,4196667940,4750,4750,4750,4750,0
|
|
20240729,155600,4196667940,4750,4750,4750,4750,0
|
|
20240729,155500,4196667940,4750,4750,4750,4750,0
|
|
20240729,155400,4196667940,4750,4750,4750,4750,0
|
|
20240729,155300,4196667940,4750,4750,4750,4750,0
|
|
20240729,155200,4196667940,4750,4750,4750,4750,0
|
|
20240729,155100,4196667940,4750,4750,4750,4750,0
|
|
20240729,155000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,154900,4196667940,4750,4750,4750,4750,0
|
|
20240729,154800,4196667940,4750,4750,4750,4750,0
|
|
20240729,154700,4196667940,4750,4750,4750,4750,0
|
|
20240729,154600,4196667940,4750,4750,4750,4750,0
|
|
20240729,154500,4196667940,4750,4750,4750,4750,0
|
|
20240729,154400,4196667940,4750,4750,4750,4750,0
|
|
20240729,154300,4196667940,4750,4750,4750,4750,0
|
|
20240729,154200,4196667940,4750,4750,4750,4750,0
|
|
20240729,154100,4196667940,4750,4750,4750,4750,0
|
|
20240729,154000,4196667940,4750,4750,4750,4750,0
|
|
20240729,153900,4196667940,4750,4750,4750,4750,0
|
|
20240729,153800,4196667940,4750,4750,4750,4750,0
|
|
20240729,153700,4196667940,4750,4750,4750,4750,0
|
|
20240729,153600,4196667940,4750,4750,4750,4750,0
|
|
20240729,153500,4196667940,4750,4750,4750,4750,0
|
|
20240729,153400,4196667940,4750,4750,4750,4750,0
|
|
20240729,153300,4196667940,4750,4750,4750,4750,0
|
|
20240729,153200,4196667940,4750,4750,4750,4750,0
|
|
20240729,153100,4196667940,4750,4750,4750,4750,0
|
|
20240729,153000,4196667940,4750,4750,4750,4750,6835
|
|
20240729,152900,4164201690,4745,4745,4745,4745,0
|
|
20240729,152800,4164201690,4745,4745,4745,4745,0
|
|
20240729,152700,4164201690,4745,4745,4745,4745,0
|
|
20240729,152600,4164201690,4745,4745,4745,4745,0
|
|
20240729,152500,4164201690,4745,4745,4745,4745,0
|
|
20240729,152400,4164201690,4745,4745,4745,4745,0
|
|
20240729,152300,4164201690,4745,4745,4745,4745,0
|
|
20240729,152200,4164201690,4745,4745,4745,4745,0
|
|
20240729,152100,4164201690,4745,4745,4745,4745,0
|
|
20240729,152000,4164201690,4745,4745,4745,4745,0
|
|
20240729,151900,4164201690,4745,4745,4750,4725,2883
|
|
20240729,151800,4150519225,4745,4745,4750,4745,991
|
|
20240729,151700,4145816905,4750,4740,4755,4720,1184
|
|
20240729,151600,4140212865,4745,4745,4750,4745,488
|
|
20240729,151500,4137897285,4745,4745,4750,4745,738
|
|
20240729,151400,4134394945,4745,4740,4745,4720,2919
|
|
20240729,151300,4120560660,4740,4720,4740,4720,1851
|
|
20240729,151200,4111815915,4740,4740,4740,4730,1765
|
|
20240729,151100,4103462705,4740,4730,4740,4730,188
|
|
20240729,151000,4102571675,4740,4725,4740,4715,873
|
|
20240729,150900,4098450740,4740,4720,4745,4720,4011
|
|
20240729,150800,4079462435,4735,4735,4735,4720,248
|
|
20240729,150700,4078288185,4740,4730,4745,4730,1437
|
|
20240729,150600,4071478605,4730,4715,4730,4710,4355
|
|
20240729,150500,4050913000,4710,4745,4745,4710,3093
|
|
20240729,150400,4036324290,4725,4745,4750,4725,2755
|
|
20240729,150300,4023290815,4750,4750,4755,4730,2561
|
|
20240729,150200,4011162075,4750,4740,4750,4735,1787
|
|
20240729,150100,4002691705,4740,4745,4750,4740,2493
|
|
20240729,150000,3990874285,4745,4745,4750,4740,287
|
|
20240729,145900,3989512290,4745,4750,4750,4735,334
|
|
20240729,145800,3987927530,4730,4740,4750,4725,3392
|
|
20240729,145700,3971880690,4735,4735,4755,4735,5154
|
|
20240729,145600,3947449520,4740,4750,4750,4735,1031
|
|
20240729,145500,3942565160,4745,4725,4745,4725,5799
|
|
20240729,145400,3915112800,4725,4750,4750,4715,5982
|
|
20240729,145300,3886805245,4750,4770,4770,4750,13151
|
|
20240729,145200,3824337535,4755,4755,4755,4750,3504
|
|
20240729,145100,3807688515,4780,4770,4780,4750,6997
|
|
20240729,145000,3774439195,4770,4765,4775,4750,5865
|
|
20240729,144900,3746528350,4755,4755,4775,4750,5786
|
|
20240729,144800,3719016395,4755,4795,4810,4750,24403
|
|
20240729,144700,3602948760,4810,4770,4820,4750,19845
|
|
20240729,144600,3508268880,4775,4870,4870,4770,15648
|
|
20240729,144500,3433150840,4865,4830,4870,4830,5096
|
|
20240729,144400,3408405080,4830,4830,4845,4805,9374
|
|
20240729,144300,3363220180,4830,4860,4890,4825,12355
|
|
20240729,144200,3303193645,4875,4835,4900,4825,10917
|
|
20240729,144100,3250024360,4835,4870,4870,4815,19933
|
|
20240729,144000,3153575225,4890,4900,4905,4850,15738
|
|
20240729,143900,3076913795,4905,4910,4945,4895,12103
|
|
20240729,143800,3017402605,4905,4900,4980,4900,18383
|
|
20240729,143700,2926476650,4885,4895,4975,4825,62305
|
|
20240729,143600,2620808795,4895,4940,4990,4895,26256
|
|
20240729,143500,2491522260,4935,4960,4995,4930,14157
|
|
20240729,143400,2421371575,4955,4965,5060,4935,26756
|
|
20240729,143300,2287975855,4965,4925,5060,4920,53813
|
|
20240729,143200,2018576945,4925,5010,5050,4875,50706
|
|
20240729,143100,1766748685,5010,5100,5120,5010,82593
|
|
20240729,143000,1347899215,5100,4870,5100,4870,111981
|
|
20240729,142900,786109360,4870,4890,4890,4785,30603
|
|
20240729,142800,638191420,4900,4960,4965,4815,66783
|
|
20240729,142700,309843810,4965,4965,4965,4965,0
|
|
20240729,142600,309843810,4965,4965,4965,4965,0
|
|
20240729,142500,309843810,4965,4660,4965,4595,39682
|
|
20240729,142400,121091600,4660,4655,4660,4655,658
|
|
20240729,142300,118027735,4655,4650,4655,4645,13
|
|
20240729,142200,117967295,4655,4655,4655,4655,0
|
|
20240729,142100,117967295,4655,4655,4655,4655,495
|
|
20240729,142000,115663070,4655,4645,4655,4645,434
|
|
20240729,141900,113647130,4660,4640,4660,4640,2000
|
|
20240729,141800,104349515,4640,4640,4640,4640,686
|
|
20240729,141700,101166475,4640,4635,4640,4635,6
|
|
20240729,141600,101138660,4640,4640,4640,4640,0
|
|
20240729,141500,101138660,4640,4640,4640,4640,0
|
|
20240729,141400,101138660,4640,4640,4640,4640,0
|
|
20240729,141300,101138660,4640,4640,4640,4640,5
|
|
20240729,141200,101115460,4640,4640,4640,4640,0
|
|
20240729,141100,101115460,4640,4640,4640,4640,0
|
|
20240729,141000,101115460,4640,4640,4640,4640,0
|
|
20240729,140900,101115460,4640,4640,4640,4640,0
|
|
20240729,140800,101115460,4640,4640,4640,4640,0
|
|
20240729,140700,101115460,4640,4640,4640,4640,0
|
|
20240729,140600,101115460,4640,4640,4640,4640,0
|
|
20240729,140500,101115460,4640,4640,4640,4640,0
|
|
20240729,140400,101115460,4640,4640,4640,4640,0
|
|
20240729,140300,101115460,4640,4640,4640,4640,0
|
|
20240729,140200,101115460,4640,4635,4640,4635,250
|
|
20240729,140100,99956705,4635,4635,4635,4635,0
|
|
20240729,140000,99956705,4635,4635,4635,4635,1
|
|
20240729,135900,99952070,4620,4620,4620,4620,0
|
|
20240729,135800,99952070,4620,4620,4620,4620,0
|
|
20240729,135700,99952070,4620,4620,4620,4620,0
|
|
20240729,135600,99952070,4620,4630,4630,4620,200
|
|
20240729,135500,99028020,4640,4640,4640,4640,0
|
|
20240729,135400,99028020,4640,4640,4640,4640,0
|
|
20240729,135300,99028020,4640,4640,4640,4640,0
|
|
20240729,135200,99028020,4640,4640,4640,4640,0
|
|
20240729,135100,99028020,4640,4635,4640,4620,139
|
|
20240729,135000,98383980,4630,4630,4630,4620,32
|
|
20240729,134900,98236020,4630,4630,4630,4630,0
|
|
20240729,134800,98236020,4630,4630,4630,4630,0
|
|
20240729,134700,98236020,4630,4630,4630,4630,479
|
|
20240729,134600,96018250,4630,4630,4630,4630,0
|
|
20240729,134500,96018250,4630,4630,4630,4630,0
|
|
20240729,134400,96018250,4630,4630,4630,4630,1
|
|
20240729,134300,96013620,4620,4620,4620,4620,0
|
|
20240729,134200,96013620,4620,4625,4625,4620,10
|
|
20240729,134100,95967390,4630,4630,4630,4630,0
|
|
20240729,134000,95967390,4630,4630,4630,4630,0
|
|
20240729,133900,95967390,4630,4630,4630,4630,0
|
|
20240729,133800,95967390,4630,4630,4630,4630,0
|
|
20240729,133700,95967390,4630,4630,4630,4630,0
|
|
20240729,133600,95967390,4630,4630,4630,4630,8
|
|
20240729,133500,95930350,4630,4630,4630,4630,0
|
|
20240729,133400,95930350,4630,4630,4630,4630,0
|
|
20240729,133300,95930350,4630,4630,4630,4630,8
|
|
20240729,133200,95893310,4630,4630,4630,4630,0
|
|
20240729,133100,95893310,4630,4630,4630,4630,50
|
|
20240729,133000,95661810,4630,4630,4630,4630,0
|
|
20240729,132900,95661810,4630,4630,4630,4630,54
|
|
20240729,132800,95411790,4625,4620,4625,4620,308
|
|
20240729,132700,93988225,4620,4620,4620,4620,0
|
|
20240729,132600,93988225,4620,4620,4620,4620,0
|
|
20240729,132500,93988225,4620,4620,4620,4620,0
|
|
20240729,132400,93988225,4620,4620,4620,4620,0
|
|
20240729,132300,93988225,4620,4620,4620,4620,0
|
|
20240729,132200,93988225,4620,4620,4620,4620,0
|
|
20240729,132100,93988225,4620,4620,4620,4620,0
|
|
20240729,132000,93988225,4620,4620,4620,4620,0
|
|
20240729,131900,93988225,4620,4620,4620,4620,1
|
|
20240729,131800,93983605,4600,4600,4600,4600,44
|
|
20240729,131700,93781205,4625,4625,4625,4625,0
|
|
20240729,131600,93781205,4625,4625,4625,4625,0
|
|
20240729,131500,93781205,4625,4625,4625,4625,0
|
|
20240729,131400,93781205,4625,4625,4625,4625,0
|
|
20240729,131300,93781205,4625,4625,4625,4625,0
|
|
20240729,131200,93781205,4625,4625,4625,4625,0
|
|
20240729,131100,93781205,4625,4625,4625,4625,0
|
|
20240729,131000,93781205,4625,4625,4625,4625,0
|
|
20240729,130900,93781205,4625,4625,4625,4625,0
|
|
20240729,130800,93781205,4625,4625,4625,4625,0
|
|
20240729,130700,93781205,4625,4625,4625,4625,0
|
|
20240729,130600,93781205,4625,4625,4625,4625,0
|
|
20240729,130500,93781205,4625,4625,4625,4625,0
|
|
20240729,130400,93781205,4625,4625,4625,4625,0
|
|
20240729,130300,93781205,4625,4625,4625,4625,0
|
|
20240729,130200,93781205,4625,4625,4625,4625,0
|
|
20240729,130100,93781205,4625,4625,4625,4625,0
|
|
20240729,130000,93781205,4625,4625,4625,4625,0
|
|
20240729,125900,93781205,4625,4600,4625,4600,105
|
|
20240729,125800,93298180,4600,4600,4600,4600,20
|
|
20240729,125700,93206180,4625,4625,4625,4625,0
|
|
20240729,125600,93206180,4625,4625,4625,4625,0
|
|
20240729,125500,93206180,4625,4625,4625,4625,1
|
|
20240729,125400,93201555,4620,4620,4620,4620,206
|
|
20240729,125300,92249835,4620,4620,4620,4620,10
|
|
20240729,125200,92203635,4625,4625,4625,4625,0
|
|
20240729,125100,92203635,4625,4625,4625,4625,0
|
|
20240729,125000,92203635,4625,4625,4625,4625,0
|
|
20240729,124900,92203635,4625,4625,4625,4625,0
|
|
20240729,124800,92203635,4625,4625,4625,4625,0
|
|
20240729,124700,92203635,4625,4625,4625,4625,0
|
|
20240729,124600,92203635,4625,4625,4625,4625,1
|
|
20240729,124500,92199010,4625,4625,4625,4625,0
|
|
20240729,124400,92199010,4625,4625,4625,4625,0
|
|
20240729,124300,92199010,4625,4625,4625,4625,0
|
|
20240729,124200,92199010,4625,4620,4625,4620,6
|
|
20240729,124100,92171275,4620,4615,4620,4595,501
|
|
20240729,124000,89863855,4615,4615,4615,4615,0
|
|
20240729,123900,89863855,4615,4615,4615,4615,0
|
|
20240729,123800,89863855,4615,4615,4615,4615,0
|
|
20240729,123700,89863855,4615,4615,4615,4615,4
|
|
20240729,123600,89845395,4620,4620,4620,4620,0
|
|
20240729,123500,89845395,4620,4620,4620,4620,0
|
|
20240729,123400,89845395,4620,4620,4620,4620,0
|
|
20240729,123300,89845395,4620,4620,4620,4620,0
|
|
20240729,123200,89845395,4620,4620,4620,4620,0
|
|
20240729,123100,89845395,4620,4620,4620,4620,0
|
|
20240729,123000,89845395,4620,4620,4620,4620,38
|
|
20240729,122900,89669835,4625,4625,4625,4625,0
|
|
20240729,122800,89669835,4625,4625,4625,4625,0
|
|
20240729,122700,89669835,4625,4625,4625,4625,0
|
|
20240729,122600,89669835,4625,4625,4625,4625,0
|
|
20240729,122500,89669835,4625,4625,4625,4625,0
|
|
20240729,122400,89669835,4625,4625,4625,4625,0
|
|
20240729,122300,89669835,4625,4625,4625,4625,0
|
|
20240729,122200,89669835,4625,4625,4625,4625,0
|
|
20240729,122100,89669835,4625,4625,4625,4625,91
|
|
20240729,122000,89248960,4625,4625,4625,4625,0
|
|
20240729,121900,89248960,4625,4625,4625,4625,0
|
|
20240729,121800,89248960,4625,4625,4625,4625,0
|
|
20240729,121700,89248960,4625,4625,4625,4625,0
|
|
20240729,121600,89248960,4625,4620,4625,4620,21
|
|
20240729,121500,89151930,4620,4620,4620,4620,0
|
|
20240729,121400,89151930,4620,4620,4620,4620,0
|
|
20240729,121300,89151930,4620,4620,4620,4620,0
|
|
20240729,121200,89151930,4620,4620,4620,4620,0
|
|
20240729,121100,89151930,4620,4620,4620,4620,0
|
|
20240729,121000,89151930,4620,4620,4620,4620,0
|
|
20240729,120900,89151930,4620,4620,4620,4620,0
|
|
20240729,120800,89151930,4620,4620,4620,4620,1
|
|
20240729,120700,89147310,4625,4625,4625,4625,0
|
|
20240729,120600,89147310,4625,4625,4625,4625,0
|
|
20240729,120500,89147310,4625,4625,4625,4625,0
|
|
20240729,120400,89147310,4625,4625,4625,4625,0
|
|
20240729,120300,89147310,4625,4625,4625,4625,0
|
|
20240729,120200,89147310,4625,4625,4625,4625,0
|
|
20240729,120100,89147310,4625,4625,4625,4625,0
|
|
20240729,120000,89147310,4625,4625,4625,4625,0
|
|
20240729,115900,89147310,4625,4625,4625,4625,0
|
|
20240729,115800,89147310,4625,4615,4625,4615,1165
|
|
20240729,115700,83765845,4610,4610,4610,4610,0
|
|
20240729,115600,83765845,4610,4610,4610,4610,0
|
|
20240729,115500,83765845,4610,4610,4610,4610,1
|
|
20240729,115400,83761235,4615,4615,4615,4615,0
|
|
20240729,115300,83761235,4615,4615,4615,4615,0
|
|
20240729,115200,83761235,4615,4615,4615,4615,0
|
|
20240729,115100,83761235,4615,4615,4615,4615,0
|
|
20240729,115000,83761235,4615,4615,4615,4615,0
|
|
20240729,114900,83761235,4615,4615,4615,4615,0
|
|
20240729,114800,83761235,4615,4615,4615,4615,7
|
|
20240729,114700,83728930,4615,4615,4615,4615,0
|
|
20240729,114600,83728930,4615,4615,4615,4615,0
|
|
20240729,114500,83728930,4615,4615,4615,4615,0
|
|
20240729,114400,83728930,4615,4615,4615,4615,0
|
|
20240729,114300,83728930,4615,4615,4615,4615,0
|
|
20240729,114200,83728930,4615,4615,4615,4615,0
|
|
20240729,114100,83728930,4615,4615,4615,4615,0
|
|
20240729,114000,83728930,4615,4615,4615,4615,0
|
|
20240729,113900,83728930,4615,4615,4615,4615,0
|
|
20240729,113800,83728930,4615,4605,4615,4600,160
|
|
20240729,113700,82991625,4615,4615,4615,4615,0
|
|
20240729,113600,82991625,4615,4615,4615,4615,0
|
|
20240729,113500,82991625,4615,4615,4615,4615,4
|
|
20240729,113400,82973165,4615,4615,4615,4615,16
|
|
20240729,113300,82899325,4615,4615,4615,4615,30
|
|
20240729,113200,82760875,4620,4620,4620,4620,0
|
|
20240729,113100,82760875,4620,4620,4620,4620,0
|
|
20240729,113000,82760875,4620,4620,4620,4620,0
|
|
20240729,112900,82760875,4620,4620,4620,4620,0
|
|
20240729,112800,82760875,4620,4620,4620,4620,0
|
|
20240729,112700,82760875,4620,4620,4620,4620,1
|
|
20240729,112600,82756255,4600,4610,4610,4600,246
|
|
20240729,112500,81622605,4620,4620,4620,4620,0
|
|
20240729,112400,81622605,4620,4620,4620,4620,0
|
|
20240729,112300,81622605,4620,4620,4620,4620,0
|
|
20240729,112200,81622605,4620,4620,4620,4620,0
|
|
20240729,112100,81622605,4620,4620,4620,4620,34
|
|
20240729,112000,81465525,4620,4620,4620,4620,0
|
|
20240729,111900,81465525,4620,4620,4620,4620,0
|
|
20240729,111800,81465525,4620,4620,4620,4620,0
|
|
20240729,111700,81465525,4620,4620,4620,4620,0
|
|
20240729,111600,81465525,4620,4620,4620,4620,0
|
|
20240729,111500,81465525,4620,4620,4620,4620,0
|
|
20240729,111400,81465525,4620,4620,4620,4620,1
|
|
20240729,111300,81460905,4605,4615,4615,4605,1000
|
|
20240729,111200,76850980,4620,4620,4620,4620,0
|
|
20240729,111100,76850980,4620,4620,4620,4620,0
|
|
20240729,111000,76850980,4620,4620,4620,4620,0
|
|
20240729,110900,76850980,4620,4620,4620,4620,0
|
|
20240729,110800,76850980,4620,4620,4620,4620,0
|
|
20240729,110700,76850980,4620,4620,4620,4620,16
|
|
20240729,110600,76777060,4615,4615,4615,4615,0
|
|
20240729,110500,76777060,4615,4620,4620,4615,73
|
|
20240729,110400,76439935,4620,4620,4620,4620,82
|
|
20240729,110300,76061095,4620,4620,4620,4620,0
|
|
20240729,110200,76061095,4620,4620,4620,4620,0
|
|
20240729,110100,76061095,4620,4620,4620,4620,0
|
|
20240729,110000,76061095,4620,4620,4620,4620,2
|
|
20240729,105900,76051855,4620,4620,4620,4620,0
|
|
20240729,105800,76051855,4620,4620,4620,4620,1
|
|
20240729,105700,76047235,4610,4610,4610,4610,0
|
|
20240729,105600,76047235,4610,4610,4610,4610,0
|
|
20240729,105500,76047235,4610,4610,4610,4610,1
|
|
20240729,105400,76042625,4620,4620,4620,4620,5
|
|
20240729,105300,76019525,4620,4620,4620,4620,0
|
|
20240729,105200,76019525,4620,4620,4620,4620,0
|
|
20240729,105100,76019525,4620,4620,4620,4620,50
|
|
20240729,105000,75788525,4620,4620,4620,4620,1
|
|
20240729,104900,75783905,4610,4610,4610,4610,0
|
|
20240729,104800,75783905,4610,4610,4610,4610,1
|
|
20240729,104700,75779295,4610,4610,4610,4610,0
|
|
20240729,104600,75779295,4610,4610,4610,4610,0
|
|
20240729,104500,75779295,4610,4615,4615,4605,533
|
|
20240729,104400,73324780,4625,4625,4625,4625,0
|
|
20240729,104300,73324780,4625,4625,4625,4625,0
|
|
20240729,104200,73324780,4625,4625,4625,4625,0
|
|
20240729,104100,73324780,4625,4625,4625,4625,0
|
|
20240729,104000,73324780,4625,4625,4625,4605,346
|
|
20240729,103900,71731385,4620,4620,4620,4615,1228
|
|
20240729,103800,66058040,4620,4615,4620,4615,161
|
|
20240729,103700,65315000,4615,4615,4615,4615,1
|
|
20240729,103600,65310385,4615,4615,4615,4615,50
|
|
20240729,103500,65079635,4615,4615,4615,4615,39
|
|
20240729,103400,64899650,4615,4615,4615,4615,0
|
|
20240729,103300,64899650,4615,4615,4615,4615,100
|
|
20240729,103200,64438150,4615,4615,4615,4615,200
|
|
20240729,103100,63515150,4615,4615,4615,4615,0
|
|
20240729,103000,63515150,4615,4615,4615,4615,0
|
|
20240729,102900,63515150,4615,4615,4615,4615,1
|
|
20240729,102800,63510535,4610,4610,4610,4610,216
|
|
20240729,102700,62514775,4610,4610,4610,4610,0
|
|
20240729,102600,62514775,4610,4610,4610,4610,0
|
|
20240729,102500,62514775,4610,4605,4610,4605,6
|
|
20240729,102400,62487140,4605,4605,4605,4605,16
|
|
20240729,102300,62413460,4605,4605,4605,4605,0
|
|
20240729,102200,62413460,4605,4605,4605,4605,39
|
|
20240729,102100,62233865,4605,4605,4605,4605,31
|
|
20240729,102000,62091110,4605,4605,4605,4605,39
|
|
20240729,101900,61911515,4605,4605,4605,4605,31
|
|
20240729,101800,61768760,4605,4605,4605,4605,976
|
|
20240729,101700,57274280,4605,4605,4605,4605,0
|
|
20240729,101600,57274280,4605,4605,4605,4605,1
|
|
20240729,101500,57269675,4600,4600,4600,4600,27
|
|
20240729,101400,57145475,4600,4600,4600,4600,0
|
|
20240729,101300,57145475,4600,4600,4600,4600,12
|
|
20240729,101200,57090275,4600,4600,4600,4600,21
|
|
20240729,101100,56993675,4605,4600,4605,4600,29
|
|
20240729,101000,56860185,4605,4605,4605,4605,6
|
|
20240729,100900,56832555,4605,4605,4605,4605,1
|
|
20240729,100800,56827950,4610,4610,4610,4610,0
|
|
20240729,100700,56827950,4610,4610,4610,4610,0
|
|
20240729,100600,56827950,4610,4610,4610,4610,6
|
|
20240729,100500,56800290,4610,4610,4610,4610,0
|
|
20240729,100400,56800290,4610,4610,4610,4610,0
|
|
20240729,100300,56800290,4610,4610,4610,4610,3
|
|
20240729,100200,56786460,4610,4595,4610,4595,16
|
|
20240729,100100,56712925,4600,4605,4605,4600,69
|
|
20240729,100000,56395505,4610,4610,4610,4610,0
|
|
20240729,095900,56395505,4610,4610,4610,4610,1
|
|
20240729,095800,56390895,4605,4605,4605,4605,20
|
|
20240729,095700,56298795,4610,4605,4610,4605,192
|
|
20240729,095600,55414630,4610,4610,4610,4610,1
|
|
20240729,095500,55410020,4605,4605,4605,4605,0
|
|
20240729,095400,55410020,4605,4605,4605,4605,0
|
|
20240729,095300,55410020,4605,4600,4605,4600,17
|
|
20240729,095200,55331800,4595,4595,4595,4595,14
|
|
20240729,095100,55267470,4595,4595,4595,4565,701
|
|
20240729,095000,52066595,4600,4600,4600,4600,0
|
|
20240729,094900,52066595,4600,4570,4600,4560,984
|
|
20240729,094800,47559750,4585,4585,4585,4585,0
|
|
20240729,094700,47559750,4585,4585,4585,4570,563
|
|
20240729,094600,44985100,4585,4585,4585,4580,37
|
|
20240729,094500,44815515,4585,4585,4590,4585,333
|
|
20240729,094400,43288210,4590,4595,4595,4590,228
|
|
20240729,094300,42241640,4595,4595,4595,4595,33
|
|
20240729,094200,42090005,4600,4600,4600,4600,0
|
|
20240729,094100,42090005,4600,4600,4600,4600,6
|
|
20240729,094000,42062405,4610,4610,4610,4610,0
|
|
20240729,093900,42062405,4610,4610,4610,4610,1
|
|
20240729,093800,42057795,4600,4610,4610,4600,21
|
|
20240729,093700,41961175,4615,4615,4615,4615,2
|
|
20240729,093600,41951945,4615,4615,4615,4615,0
|
|
20240729,093500,41951945,4615,4610,4615,4610,2
|
|
20240729,093400,41942720,4605,4605,4605,4605,9
|
|
20240729,093300,41901275,4610,4610,4610,4595,3
|
|
20240729,093200,41887460,4600,4605,4605,4600,85
|
|
20240729,093100,41496415,4605,4615,4615,4605,492
|
|
20240729,093000,39230545,4615,4610,4615,4610,159
|
|
20240729,092900,38497430,4610,4605,4610,4605,14
|
|
20240729,092800,38432910,4610,4610,4610,4610,1
|
|
20240729,092700,38428300,4610,4610,4610,4610,0
|
|
20240729,092600,38428300,4610,4610,4610,4610,1
|
|
20240729,092500,38423690,4610,4610,4610,4610,0
|
|
20240729,092400,38423690,4610,4610,4610,4610,0
|
|
20240729,092300,38423690,4610,4610,4610,4610,0
|
|
20240729,092200,38423690,4610,4610,4610,4610,0
|
|
20240729,092100,38423690,4610,4605,4610,4605,5
|
|
20240729,092000,38400660,4595,4605,4605,4595,1015
|
|
20240729,091900,33731060,4610,4610,4610,4610,105
|
|
20240729,091800,33247010,4615,4615,4615,4615,0
|
|
20240729,091700,33247010,4615,4615,4615,4605,53
|
|
20240729,091600,33002465,4620,4600,4620,4600,406
|
|
20240729,091500,31134845,4620,4620,4630,4605,62
|
|
20240729,091400,30848890,4630,4625,4630,4615,40
|
|
20240729,091300,30663950,4630,4630,4630,4630,0
|
|
20240729,091200,30663950,4630,4635,4665,4630,39
|
|
20240729,091100,30482615,4675,4570,4690,4570,4820
|
|
20240729,091000,8164490,4575,4570,4575,4570,823
|
|
20240729,090900,4403365,4575,4575,4575,4575,4
|
|
20240729,090800,4385065,4575,4580,4595,4575,48
|
|
20240729,090700,4165155,4580,4580,4580,4580,200
|
|
20240729,090600,3249155,4580,4580,4580,4580,1
|
|
20240729,090500,3244575,4575,4570,4575,4570,126
|
|
20240729,090400,2668690,4570,4565,4570,4565,231
|
|
20240729,090300,1614170,4565,4560,4565,4560,105
|
|
20240729,090200,1135365,4565,4565,4565,4565,0
|
|
20240729,090100,1135365,4565,4565,4565,4565,0
|
|
20240729,090000,1135365,4565,4515,4565,4515,251
|