586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184300,196894044,1599,1599,1599,1599,3740
|
|
20240730,184200,196894044,1599,1599,1599,1599,0
|
|
20240730,184100,196894044,1599,1599,1599,1599,0
|
|
20240730,184000,196894044,1599,1599,1599,1599,0
|
|
20240730,183900,196894044,1599,1599,1599,1599,0
|
|
20240730,183800,196894044,1599,1599,1599,1599,0
|
|
20240730,183700,196894044,1599,1599,1599,1599,0
|
|
20240730,183600,196894044,1599,1599,1599,1599,0
|
|
20240730,183500,196894044,1599,1599,1599,1599,0
|
|
20240730,183400,196894044,1599,1599,1599,1599,0
|
|
20240730,183300,196894044,1599,1599,1599,1599,0
|
|
20240730,183200,196894044,1599,1599,1599,1599,0
|
|
20240730,183100,196894044,1599,1599,1599,1599,0
|
|
20240730,183000,196894044,1599,1599,1599,1599,0
|
|
20240730,182900,196894044,1599,1599,1599,1599,0
|
|
20240730,182800,196894044,1599,1599,1599,1599,0
|
|
20240730,182700,196894044,1599,1599,1599,1599,0
|
|
20240730,182600,196894044,1599,1599,1599,1599,0
|
|
20240730,182500,196894044,1599,1599,1599,1599,0
|
|
20240730,182400,196894044,1599,1599,1599,1599,0
|
|
20240730,182300,196894044,1599,1599,1599,1599,0
|
|
20240730,182200,196894044,1599,1599,1599,1599,0
|
|
20240730,182100,196894044,1599,1599,1599,1599,0
|
|
20240730,182000,196894044,1599,1599,1599,1599,0
|
|
20240730,181900,196894044,1599,1599,1599,1599,0
|
|
20240730,181800,196894044,1599,1599,1599,1599,0
|
|
20240730,181700,196894044,1599,1599,1599,1599,0
|
|
20240730,181600,196894044,1599,1599,1599,1599,0
|
|
20240730,181500,196894044,1599,1599,1599,1599,0
|
|
20240730,181400,196894044,1599,1599,1599,1599,0
|
|
20240730,181300,196894044,1599,1599,1599,1599,3740
|
|
20240730,181200,196894044,1599,1599,1599,1599,0
|
|
20240730,181100,196894044,1599,1599,1599,1599,0
|
|
20240730,181000,196894044,1599,1599,1599,1599,0
|
|
20240730,180900,196894044,1599,1599,1599,1599,0
|
|
20240730,180800,196894044,1599,1599,1599,1599,0
|
|
20240730,180700,196894044,1599,1599,1599,1599,0
|
|
20240730,180600,196894044,1599,1599,1599,1599,0
|
|
20240730,180500,196894044,1599,1599,1599,1599,0
|
|
20240730,180400,196894044,1599,1599,1599,1599,0
|
|
20240730,180300,196894044,1599,1599,1599,1599,0
|
|
20240730,180200,196894044,1599,1599,1599,1599,0
|
|
20240730,180100,196894044,1599,1599,1599,1599,0
|
|
20240730,180000,196894044,1599,1599,1599,1599,0
|
|
20240730,175900,196894044,1599,1599,1599,1599,0
|
|
20240730,175800,196894044,1599,1599,1599,1599,0
|
|
20240730,175700,196894044,1599,1599,1599,1599,0
|
|
20240730,175600,196894044,1599,1599,1599,1599,0
|
|
20240730,175500,196894044,1599,1599,1599,1599,0
|
|
20240730,175400,196894044,1599,1599,1599,1599,0
|
|
20240730,175300,196894044,1599,1599,1599,1599,0
|
|
20240730,175200,196894044,1599,1599,1599,1599,0
|
|
20240730,175100,196894044,1599,1599,1599,1599,0
|
|
20240730,175000,196894044,1599,1599,1599,1599,0
|
|
20240730,174900,196894044,1599,1599,1599,1599,0
|
|
20240730,174800,196894044,1599,1599,1599,1599,0
|
|
20240730,174700,196894044,1599,1599,1599,1599,0
|
|
20240730,174600,196894044,1599,1599,1599,1599,0
|
|
20240730,174500,196894044,1599,1599,1599,1599,0
|
|
20240730,174400,196894044,1599,1599,1599,1599,0
|
|
20240730,174300,196894044,1599,1599,1599,1599,3740
|
|
20240730,174200,196894044,1599,1599,1599,1599,0
|
|
20240730,174100,196894044,1599,1599,1599,1599,0
|
|
20240730,174000,196894044,1599,1599,1599,1599,0
|
|
20240730,173900,196894044,1599,1599,1599,1599,0
|
|
20240730,173800,196894044,1599,1599,1599,1599,0
|
|
20240730,173700,196894044,1599,1599,1599,1599,0
|
|
20240730,173600,196894044,1599,1599,1599,1599,0
|
|
20240730,173500,196894044,1599,1599,1599,1599,0
|
|
20240730,173400,196894044,1599,1599,1599,1599,0
|
|
20240730,173300,196894044,1599,1599,1599,1599,0
|
|
20240730,173200,196894044,1599,1599,1599,1599,0
|
|
20240730,173100,196894044,1599,1599,1599,1599,0
|
|
20240730,173000,196894044,1599,1599,1599,1599,0
|
|
20240730,172900,196894044,1599,1599,1599,1599,0
|
|
20240730,172800,196894044,1599,1599,1599,1599,0
|
|
20240730,172700,196894044,1599,1599,1599,1599,0
|
|
20240730,172600,196894044,1599,1599,1599,1599,0
|
|
20240730,172500,196894044,1599,1599,1599,1599,0
|
|
20240730,172400,196894044,1599,1599,1599,1599,0
|
|
20240730,172300,196894044,1599,1599,1599,1599,0
|
|
20240730,172200,196894044,1599,1599,1599,1599,0
|
|
20240730,172100,196894044,1599,1599,1599,1599,0
|
|
20240730,172000,196894044,1599,1599,1599,1599,0
|
|
20240730,171900,196894044,1599,1599,1599,1599,0
|
|
20240730,171800,196894044,1599,1599,1599,1599,0
|
|
20240730,171700,196894044,1599,1599,1599,1599,0
|
|
20240730,171600,196894044,1599,1599,1599,1599,0
|
|
20240730,171500,196894044,1599,1599,1599,1599,0
|
|
20240730,171400,196894044,1599,1599,1599,1599,0
|
|
20240730,171300,196894044,1599,1599,1599,1599,3740
|
|
20240730,171200,196894044,1599,1599,1599,1599,0
|
|
20240730,171100,196894044,1599,1599,1599,1599,0
|
|
20240730,171000,196894044,1599,1599,1599,1599,0
|
|
20240730,170900,196894044,1599,1599,1599,1599,0
|
|
20240730,170800,196894044,1599,1599,1599,1599,0
|
|
20240730,170700,196894044,1599,1599,1599,1599,0
|
|
20240730,170600,196894044,1599,1599,1599,1599,0
|
|
20240730,170500,196894044,1599,1599,1599,1599,0
|
|
20240730,170400,196894044,1599,1599,1599,1599,0
|
|
20240730,170300,196894044,1599,1599,1599,1599,0
|
|
20240730,170200,196894044,1599,1599,1599,1599,0
|
|
20240730,170100,196894044,1599,1599,1599,1599,0
|
|
20240730,170000,196894044,1599,1599,1599,1599,0
|
|
20240730,165900,196894044,1599,1599,1599,1599,0
|
|
20240730,165800,196894044,1599,1599,1599,1599,0
|
|
20240730,165700,196894044,1599,1599,1599,1599,0
|
|
20240730,165600,196894044,1599,1599,1599,1599,0
|
|
20240730,165500,196894044,1599,1599,1599,1599,0
|
|
20240730,165400,196894044,1599,1599,1599,1599,0
|
|
20240730,165300,196894044,1599,1599,1599,1599,0
|
|
20240730,165200,196894044,1599,1599,1599,1599,0
|
|
20240730,165100,196894044,1599,1599,1599,1599,0
|
|
20240730,165000,196894044,1599,1599,1599,1599,0
|
|
20240730,164900,196894044,1599,1599,1599,1599,0
|
|
20240730,164800,196894044,1599,1599,1599,1599,0
|
|
20240730,164700,196894044,1599,1599,1599,1599,0
|
|
20240730,164600,196894044,1599,1599,1599,1599,0
|
|
20240730,164500,196894044,1599,1599,1599,1599,0
|
|
20240730,164400,196894044,1599,1599,1599,1599,0
|
|
20240730,164300,196894044,1599,1599,1599,1599,3740
|
|
20240730,164200,196894044,1599,1599,1599,1599,0
|
|
20240730,164100,196894044,1599,1599,1599,1599,0
|
|
20240730,164000,196894044,1599,1599,1599,1599,0
|
|
20240730,163900,196894044,1599,1599,1599,1599,0
|
|
20240730,163800,196894044,1599,1599,1599,1599,0
|
|
20240730,163700,196894044,1599,1599,1599,1599,0
|
|
20240730,163600,196894044,1599,1599,1599,1599,0
|
|
20240730,163500,196894044,1599,1599,1599,1599,0
|
|
20240730,163400,196894044,1599,1599,1599,1599,0
|
|
20240730,163300,196894044,1599,1599,1599,1599,0
|
|
20240730,163200,196894044,1599,1599,1599,1599,0
|
|
20240730,163100,196894044,1599,1599,1599,1599,0
|
|
20240730,163000,196894044,1599,1599,1599,1599,0
|
|
20240730,162900,196894044,1599,1599,1599,1599,0
|
|
20240730,162800,196894044,1599,1599,1599,1599,0
|
|
20240730,162700,196894044,1599,1599,1599,1599,0
|
|
20240730,162600,196894044,1599,1599,1599,1599,0
|
|
20240730,162500,196894044,1599,1599,1599,1599,0
|
|
20240730,162400,196894044,1599,1599,1599,1599,0
|
|
20240730,162300,196894044,1599,1599,1599,1599,0
|
|
20240730,162200,196894044,1599,1599,1599,1599,0
|
|
20240730,162100,196894044,1599,1599,1599,1599,0
|
|
20240730,162000,196894044,1599,1599,1599,1599,0
|
|
20240730,161900,196894044,1599,1599,1599,1599,0
|
|
20240730,161800,196894044,1599,1599,1599,1599,0
|
|
20240730,161700,196894044,1599,1599,1599,1599,0
|
|
20240730,161600,196894044,1599,1599,1599,1599,0
|
|
20240730,161500,196894044,1599,1599,1599,1599,0
|
|
20240730,161400,196894044,1599,1599,1599,1599,0
|
|
20240730,161300,196894044,1599,1599,1599,1599,3740
|
|
20240730,161200,196894044,1599,1599,1599,1599,0
|
|
20240730,161100,196894044,1599,1599,1599,1599,0
|
|
20240730,161000,196894044,1599,1599,1599,1599,0
|
|
20240730,160900,196894044,1599,1599,1599,1599,0
|
|
20240730,160800,196894044,1599,1599,1599,1599,0
|
|
20240730,160700,196894044,1599,1599,1599,1599,0
|
|
20240730,160600,196894044,1599,1599,1599,1599,0
|
|
20240730,160500,196894044,1599,1599,1599,1599,0
|
|
20240730,160400,196894044,1599,1599,1599,1599,0
|
|
20240730,160300,196894044,1599,1599,1599,1599,0
|
|
20240730,160200,196894044,1599,1599,1599,1599,0
|
|
20240730,160100,196894044,1599,1599,1599,1599,0
|
|
20240730,160000,196894044,1599,1599,1599,1599,0
|
|
20240730,155900,196894044,1599,1599,1599,1599,0
|
|
20240730,155800,196894044,1599,1599,1599,1599,0
|
|
20240730,155700,196894044,1599,1599,1599,1599,0
|
|
20240730,155600,196894044,1599,1599,1599,1599,0
|
|
20240730,155500,196894044,1599,1599,1599,1599,0
|
|
20240730,155400,196894044,1599,1599,1599,1599,0
|
|
20240730,155300,196894044,1599,1599,1599,1599,0
|
|
20240730,155200,196894044,1599,1599,1599,1599,0
|
|
20240730,155100,196894044,1599,1599,1599,1599,0
|
|
20240730,155000,196894044,1599,1599,1599,1599,0
|
|
20240730,154900,196894044,1599,1599,1599,1599,0
|
|
20240730,154800,196894044,1599,1599,1599,1599,0
|
|
20240730,154700,196894044,1599,1599,1599,1599,0
|
|
20240730,154600,196894044,1599,1599,1599,1599,0
|
|
20240730,154500,196894044,1599,1599,1599,1599,0
|
|
20240730,154400,196894044,1599,1599,1599,1599,0
|
|
20240730,154300,196894044,1599,1599,1599,1599,3740
|
|
20240730,154200,196894044,1599,1599,1599,1599,0
|
|
20240730,154100,196894044,1599,1599,1599,1599,0
|
|
20240730,154000,196894044,1599,1599,1599,1599,0
|
|
20240730,153900,196894044,1599,1599,1599,1599,0
|
|
20240730,153800,196894044,1599,1599,1599,1599,0
|
|
20240730,153700,196894044,1599,1599,1599,1599,0
|
|
20240730,153600,196894044,1599,1599,1599,1599,0
|
|
20240730,153500,196894044,1599,1599,1599,1599,0
|
|
20240730,153400,196894044,1599,1599,1599,1599,0
|
|
20240730,153300,196894044,1599,1599,1599,1599,0
|
|
20240730,153200,196894044,1599,1599,1599,1599,0
|
|
20240730,153100,196894044,1599,1599,1599,1599,0
|
|
20240730,153000,196894044,1599,1599,1599,1599,3740
|
|
20240730,152900,190913784,1600,1600,1600,1600,0
|
|
20240730,152800,190913784,1600,1600,1600,1600,0
|
|
20240730,152700,190913784,1600,1600,1600,1600,0
|
|
20240730,152600,190913784,1600,1600,1600,1600,0
|
|
20240730,152500,190913784,1600,1600,1600,1600,0
|
|
20240730,152400,190913784,1600,1600,1600,1600,0
|
|
20240730,152300,190913784,1600,1600,1600,1600,0
|
|
20240730,152200,190913784,1600,1600,1600,1600,0
|
|
20240730,152100,190913784,1600,1600,1600,1600,0
|
|
20240730,152000,190913784,1600,1600,1600,1600,0
|
|
20240730,151900,190913784,1600,1599,1600,1599,926
|
|
20240730,151800,189433108,1600,1600,1600,1600,1
|
|
20240730,151700,189431508,1600,1600,1600,1600,0
|
|
20240730,151600,189431508,1600,1600,1600,1600,0
|
|
20240730,151500,189431508,1600,1600,1600,1600,10
|
|
20240730,151400,189415508,1600,1600,1600,1600,1000
|
|
20240730,151300,187815508,1599,1599,1599,1599,10
|
|
20240730,151200,187799518,1598,1598,1598,1598,61
|
|
20240730,151100,187702040,1598,1600,1600,1598,2337
|
|
20240730,151000,183965368,1600,1600,1600,1600,1401
|
|
20240730,150900,181723768,1601,1601,1601,1601,0
|
|
20240730,150800,181723768,1601,1601,1601,1601,0
|
|
20240730,150700,181723768,1601,1600,1601,1600,504
|
|
20240730,150600,180917367,1601,1601,1601,1601,0
|
|
20240730,150500,180917367,1601,1601,1601,1601,0
|
|
20240730,150400,180917367,1601,1601,1601,1601,1
|
|
20240730,150300,180915766,1600,1600,1600,1600,2451
|
|
20240730,150200,176994166,1601,1601,1601,1601,0
|
|
20240730,150100,176994166,1601,1601,1601,1601,1
|
|
20240730,150000,176992565,1600,1600,1600,1600,61
|
|
20240730,145900,176894965,1601,1601,1601,1601,0
|
|
20240730,145800,176894965,1601,1601,1601,1601,0
|
|
20240730,145700,176894965,1601,1601,1601,1601,2
|
|
20240730,145600,176891763,1601,1601,1601,1601,20
|
|
20240730,145500,176859743,1601,1601,1601,1601,0
|
|
20240730,145400,176859743,1601,1601,1601,1601,0
|
|
20240730,145300,176859743,1601,1601,1601,1601,1
|
|
20240730,145200,176858142,1601,1601,1601,1601,1251
|
|
20240730,145100,174855291,1600,1600,1600,1600,0
|
|
20240730,145000,174855291,1600,1600,1600,1600,0
|
|
20240730,144900,174855291,1600,1601,1601,1600,902
|
|
20240730,144800,173411889,1603,1603,1603,1603,0
|
|
20240730,144700,173411889,1603,1603,1603,1603,150
|
|
20240730,144600,173171439,1603,1603,1603,1603,0
|
|
20240730,144500,173171439,1603,1603,1603,1603,46
|
|
20240730,144400,173097701,1604,1604,1604,1604,0
|
|
20240730,144300,173097701,1604,1604,1604,1604,0
|
|
20240730,144200,173097701,1604,1604,1604,1604,1
|
|
20240730,144100,173096097,1600,1600,1600,1600,20
|
|
20240730,144000,173064097,1600,1600,1600,1600,0
|
|
20240730,143900,173064097,1600,1604,1605,1600,2022
|
|
20240730,143800,169820888,1603,1603,1603,1603,2000
|
|
20240730,143700,166614888,1603,1603,1603,1603,0
|
|
20240730,143600,166614888,1603,1603,1603,1603,100
|
|
20240730,143500,166454588,1603,1603,1603,1603,0
|
|
20240730,143400,166454588,1603,1603,1603,1603,0
|
|
20240730,143300,166454588,1603,1603,1603,1603,0
|
|
20240730,143200,166454588,1603,1603,1603,1603,0
|
|
20240730,143100,166454588,1603,1603,1603,1603,1
|
|
20240730,143000,166452985,1599,1599,1599,1599,0
|
|
20240730,142900,166452985,1599,1601,1601,1599,3628
|
|
20240730,142800,160650417,1601,1601,1601,1601,0
|
|
20240730,142700,160650417,1601,1602,1602,1601,291
|
|
20240730,142600,160184525,1600,1600,1600,1600,0
|
|
20240730,142500,160184525,1600,1600,1600,1600,0
|
|
20240730,142400,160184525,1600,1600,1600,1600,230
|
|
20240730,142300,159816525,1600,1601,1601,1600,500
|
|
20240730,142200,159016425,1601,1602,1602,1601,1455
|
|
20240730,142100,156686317,1602,1601,1602,1601,2
|
|
20240730,142000,156683114,1604,1601,1604,1601,2
|
|
20240730,141900,156679909,1601,1601,1601,1601,201
|
|
20240730,141800,156358108,1600,1600,1600,1600,0
|
|
20240730,141700,156358108,1600,1600,1600,1600,0
|
|
20240730,141600,156358108,1600,1600,1600,1600,0
|
|
20240730,141500,156358108,1600,1600,1600,1600,0
|
|
20240730,141400,156358108,1600,1600,1600,1600,166
|
|
20240730,141300,156092508,1604,1604,1604,1604,0
|
|
20240730,141200,156092508,1604,1604,1604,1604,0
|
|
20240730,141100,156092508,1604,1604,1604,1604,0
|
|
20240730,141000,156092508,1604,1604,1604,1604,0
|
|
20240730,140900,156092508,1604,1604,1604,1604,63
|
|
20240730,140800,155991456,1604,1600,1604,1600,163
|
|
20240730,140700,155730338,1602,1602,1602,1602,150
|
|
20240730,140600,155490038,1602,1602,1602,1602,91
|
|
20240730,140500,155344256,1599,1599,1599,1599,0
|
|
20240730,140400,155344256,1599,1599,1599,1599,0
|
|
20240730,140300,155344256,1599,1599,1599,1599,0
|
|
20240730,140200,155344256,1599,1599,1599,1599,21
|
|
20240730,140100,155310677,1602,1602,1602,1602,100
|
|
20240730,140000,155150477,1602,1599,1602,1599,5157
|
|
20240730,135900,146904242,1599,1599,1599,1599,3993
|
|
20240730,135800,140519435,1600,1602,1602,1600,3071
|
|
20240730,135700,135605780,1602,1602,1602,1602,0
|
|
20240730,135600,135605780,1602,1602,1602,1602,0
|
|
20240730,135500,135605780,1602,1602,1602,1602,0
|
|
20240730,135400,135605780,1602,1602,1602,1602,0
|
|
20240730,135300,135605780,1602,1602,1602,1602,0
|
|
20240730,135200,135605780,1602,1602,1602,1602,1
|
|
20240730,135100,135604178,1604,1604,1604,1604,1
|
|
20240730,135000,135602574,1604,1604,1604,1604,2
|
|
20240730,134900,135599366,1604,1604,1604,1604,4
|
|
20240730,134800,135592950,1600,1600,1600,1600,0
|
|
20240730,134700,135592950,1600,1601,1601,1600,629
|
|
20240730,134600,134586532,1604,1604,1604,1604,20
|
|
20240730,134500,134554452,1605,1605,1605,1605,0
|
|
20240730,134400,134554452,1605,1605,1605,1605,0
|
|
20240730,134300,134554452,1605,1605,1605,1605,0
|
|
20240730,134200,134554452,1605,1600,1605,1600,44
|
|
20240730,134100,134483948,1601,1601,1601,1600,3162
|
|
20240730,134000,129424667,1605,1605,1605,1605,0
|
|
20240730,133900,129424667,1605,1605,1605,1605,0
|
|
20240730,133800,129424667,1605,1601,1605,1601,207
|
|
20240730,133700,129093252,1605,1605,1605,1605,0
|
|
20240730,133600,129093252,1605,1605,1605,1605,2
|
|
20240730,133500,129090042,1601,1601,1601,1601,0
|
|
20240730,133400,129090042,1601,1601,1601,1601,0
|
|
20240730,133300,129090042,1601,1601,1601,1601,0
|
|
20240730,133200,129090042,1601,1602,1602,1600,5715
|
|
20240730,133100,119937742,1606,1604,1606,1603,5801
|
|
20240730,133000,110638536,1606,1606,1606,1606,0
|
|
20240730,132900,110638536,1606,1606,1606,1606,0
|
|
20240730,132800,110638536,1606,1606,1606,1606,0
|
|
20240730,132700,110638536,1606,1606,1606,1606,85
|
|
20240730,132600,110502026,1606,1604,1606,1603,910
|
|
20240730,132500,109043291,1606,1606,1606,1606,2
|
|
20240730,132400,109040079,1606,1606,1606,1606,2
|
|
20240730,132300,109036867,1603,1603,1603,1603,0
|
|
20240730,132200,109036867,1603,1603,1603,1603,0
|
|
20240730,132100,109036867,1603,1605,1605,1603,705
|
|
20240730,132000,107906016,1606,1606,1606,1606,0
|
|
20240730,131900,107906016,1606,1606,1606,1606,100
|
|
20240730,131800,107745416,1605,1605,1605,1605,0
|
|
20240730,131700,107745416,1605,1605,1605,1605,61
|
|
20240730,131600,107647511,1606,1606,1606,1606,60
|
|
20240730,131500,107551151,1605,1604,1605,1604,440
|
|
20240730,131400,106845351,1605,1605,1605,1605,18
|
|
20240730,131300,106816461,1605,1605,1605,1605,0
|
|
20240730,131200,106816461,1605,1606,1606,1605,69
|
|
20240730,131100,106705665,1606,1606,1606,1606,0
|
|
20240730,131000,106705665,1606,1606,1606,1606,13
|
|
20240730,130900,106684787,1605,1605,1605,1605,0
|
|
20240730,130800,106684787,1605,1605,1605,1605,6
|
|
20240730,130700,106675157,1605,1605,1605,1605,0
|
|
20240730,130600,106675157,1605,1605,1605,1605,368
|
|
20240730,130500,106084517,1606,1606,1606,1606,5
|
|
20240730,130400,106076487,1604,1604,1604,1604,0
|
|
20240730,130300,106076487,1604,1604,1604,1604,0
|
|
20240730,130200,106076487,1604,1604,1604,1604,0
|
|
20240730,130100,106076487,1604,1604,1604,1604,18
|
|
20240730,130000,106047615,1604,1604,1604,1604,1623
|
|
20240730,125900,103444323,1605,1606,1606,1605,735
|
|
20240730,125800,102264628,1607,1607,1607,1607,0
|
|
20240730,125700,102264628,1607,1607,1607,1607,0
|
|
20240730,125600,102264628,1607,1607,1607,1607,18
|
|
20240730,125500,102235702,1605,1605,1605,1605,0
|
|
20240730,125400,102235702,1605,1605,1605,1605,100
|
|
20240730,125300,102075202,1607,1607,1607,1607,27
|
|
20240730,125200,102031813,1607,1607,1607,1607,0
|
|
20240730,125100,102031813,1607,1607,1607,1604,2417
|
|
20240730,125000,98153182,1607,1608,1608,1607,55
|
|
20240730,124900,98064779,1608,1608,1608,1608,0
|
|
20240730,124800,98064779,1608,1609,1609,1608,29
|
|
20240730,124700,98018128,1609,1609,1609,1609,1
|
|
20240730,124600,98016519,1609,1609,1609,1609,20
|
|
20240730,124500,97984339,1609,1609,1609,1609,0
|
|
20240730,124400,97984339,1609,1609,1609,1609,1
|
|
20240730,124300,97982730,1609,1609,1609,1609,0
|
|
20240730,124200,97982730,1609,1609,1609,1609,0
|
|
20240730,124100,97982730,1609,1609,1609,1609,2
|
|
20240730,124000,97979512,1609,1609,1609,1609,0
|
|
20240730,123900,97979512,1609,1609,1609,1609,134
|
|
20240730,123800,97763906,1609,1609,1609,1609,150
|
|
20240730,123700,97522556,1609,1609,1609,1609,0
|
|
20240730,123600,97522556,1609,1609,1609,1609,0
|
|
20240730,123500,97522556,1609,1609,1609,1609,0
|
|
20240730,123400,97522556,1609,1609,1609,1609,6
|
|
20240730,123300,97512902,1609,1610,1610,1609,31
|
|
20240730,123200,97463005,1609,1609,1609,1609,72
|
|
20240730,123100,97347157,1609,1609,1609,1609,0
|
|
20240730,123000,97347157,1609,1609,1609,1609,300
|
|
20240730,122900,96864457,1609,1609,1609,1609,0
|
|
20240730,122800,96864457,1609,1609,1609,1609,0
|
|
20240730,122700,96864457,1609,1609,1609,1609,0
|
|
20240730,122600,96864457,1609,1609,1609,1609,5
|
|
20240730,122500,96856412,1606,1606,1606,1606,0
|
|
20240730,122400,96856412,1606,1606,1606,1606,0
|
|
20240730,122300,96856412,1606,1606,1606,1606,0
|
|
20240730,122200,96856412,1606,1606,1606,1606,0
|
|
20240730,122100,96856412,1606,1606,1606,1606,1
|
|
20240730,122000,96854806,1605,1607,1607,1605,1096
|
|
20240730,121900,95095425,1607,1607,1607,1607,0
|
|
20240730,121800,95095425,1607,1607,1607,1607,18
|
|
20240730,121700,95066499,1607,1607,1607,1607,0
|
|
20240730,121600,95066499,1607,1607,1607,1607,13
|
|
20240730,121500,95045608,1608,1608,1608,1608,0
|
|
20240730,121400,95045608,1608,1608,1608,1608,0
|
|
20240730,121300,95045608,1608,1608,1608,1608,200
|
|
20240730,121200,94724008,1608,1608,1608,1608,312
|
|
20240730,121100,94222312,1612,1612,1612,1612,0
|
|
20240730,121000,94222312,1612,1612,1612,1612,0
|
|
20240730,120900,94222312,1612,1612,1612,1612,0
|
|
20240730,120800,94222312,1612,1612,1612,1612,0
|
|
20240730,120700,94222312,1612,1612,1612,1612,2
|
|
20240730,120600,94219088,1612,1612,1612,1612,0
|
|
20240730,120500,94219088,1612,1612,1612,1612,1
|
|
20240730,120400,94217476,1614,1614,1614,1605,371
|
|
20240730,120300,93622003,1605,1605,1605,1605,1051
|
|
20240730,120200,91935148,1606,1606,1606,1606,921
|
|
20240730,120100,90456022,1606,1610,1610,1606,462
|
|
20240730,120000,89713270,1614,1614,1614,1614,0
|
|
20240730,115900,89713270,1614,1614,1614,1614,0
|
|
20240730,115800,89713270,1614,1614,1614,1614,684
|
|
20240730,115700,88609294,1614,1614,1614,1614,0
|
|
20240730,115600,88609294,1614,1614,1614,1614,0
|
|
20240730,115500,88609294,1614,1614,1614,1614,0
|
|
20240730,115400,88609294,1614,1614,1614,1614,0
|
|
20240730,115300,88609294,1614,1614,1614,1614,0
|
|
20240730,115200,88609294,1614,1614,1614,1614,1
|
|
20240730,115100,88607680,1614,1614,1614,1614,1
|
|
20240730,115000,88606066,1606,1608,1608,1606,253
|
|
20240730,114900,88199690,1614,1614,1614,1614,0
|
|
20240730,114800,88199690,1614,1614,1614,1614,0
|
|
20240730,114700,88199690,1614,1614,1614,1614,0
|
|
20240730,114600,88199690,1614,1614,1614,1614,0
|
|
20240730,114500,88199690,1614,1614,1614,1614,0
|
|
20240730,114400,88199690,1614,1614,1614,1614,0
|
|
20240730,114300,88199690,1614,1614,1614,1614,0
|
|
20240730,114200,88199690,1614,1614,1614,1614,0
|
|
20240730,114100,88199690,1614,1614,1614,1614,0
|
|
20240730,114000,88199690,1614,1607,1614,1607,6
|
|
20240730,113900,88190013,1614,1614,1614,1614,0
|
|
20240730,113800,88190013,1614,1614,1614,1614,0
|
|
20240730,113700,88190013,1614,1614,1614,1614,0
|
|
20240730,113600,88190013,1614,1614,1614,1614,0
|
|
20240730,113500,88190013,1614,1614,1614,1614,0
|
|
20240730,113400,88190013,1614,1614,1614,1614,0
|
|
20240730,113300,88190013,1614,1614,1614,1614,0
|
|
20240730,113200,88190013,1614,1614,1614,1614,1
|
|
20240730,113100,88188399,1606,1606,1606,1606,1
|
|
20240730,113000,88186793,1605,1612,1612,1605,9264
|
|
20240730,112900,73307920,1615,1615,1615,1615,0
|
|
20240730,112800,73307920,1615,1615,1615,1615,218
|
|
20240730,112700,72955850,1619,1619,1619,1619,0
|
|
20240730,112600,72955850,1619,1619,1619,1619,0
|
|
20240730,112500,72955850,1619,1619,1619,1619,1
|
|
20240730,112400,72954231,1612,1612,1612,1612,792
|
|
20240730,112300,71677527,1611,1611,1611,1611,100
|
|
20240730,112200,71516427,1609,1609,1609,1609,45
|
|
20240730,112100,71444022,1609,1611,1611,1608,523
|
|
20240730,112000,70602591,1611,1611,1611,1611,0
|
|
20240730,111900,70602591,1611,1611,1611,1611,0
|
|
20240730,111800,70602591,1611,1611,1611,1611,0
|
|
20240730,111700,70602591,1611,1611,1611,1611,0
|
|
20240730,111600,70602591,1611,1611,1611,1611,0
|
|
20240730,111500,70602591,1611,1611,1611,1611,44
|
|
20240730,111400,70531707,1611,1611,1611,1611,0
|
|
20240730,111300,70531707,1611,1611,1611,1611,10
|
|
20240730,111200,70515597,1606,1607,1607,1606,1173
|
|
20240730,111100,68631757,1607,1608,1608,1607,1527
|
|
20240730,111000,66177629,1608,1612,1612,1608,29
|
|
20240730,110900,66130993,1608,1612,1612,1608,3899
|
|
20240730,110800,59859528,1612,1612,1612,1612,3
|
|
20240730,110700,59854692,1612,1612,1612,1612,0
|
|
20240730,110600,59854692,1612,1612,1612,1612,0
|
|
20240730,110500,59854692,1612,1612,1612,1612,10
|
|
20240730,110400,59838572,1610,1610,1610,1610,0
|
|
20240730,110300,59838572,1610,1612,1612,1610,50
|
|
20240730,110200,59758070,1610,1610,1610,1610,10
|
|
20240730,110100,59741970,1612,1612,1612,1612,224
|
|
20240730,110000,59380882,1612,1612,1612,1612,50
|
|
20240730,105900,59300282,1612,1611,1612,1611,50
|
|
20240730,105800,59219683,1610,1610,1610,1610,501
|
|
20240730,105700,58413073,1612,1612,1612,1612,1
|
|
20240730,105600,58411461,1610,1610,1610,1610,0
|
|
20240730,105500,58411461,1610,1612,1612,1610,805
|
|
20240730,105400,57115391,1610,1612,1612,1610,2633
|
|
20240730,105300,52875985,1611,1611,1611,1611,0
|
|
20240730,105200,52875985,1611,1611,1611,1611,0
|
|
20240730,105100,52875985,1611,1611,1611,1611,0
|
|
20240730,105000,52875985,1611,1611,1611,1611,871
|
|
20240730,104900,51472804,1611,1611,1611,1611,11
|
|
20240730,104800,51455083,1610,1610,1610,1610,20
|
|
20240730,104700,51422883,1611,1611,1611,1611,2265
|
|
20240730,104600,47773968,1611,1611,1611,1611,0
|
|
20240730,104500,47773968,1611,1612,1612,1611,2137
|
|
20240730,104400,44330794,1612,1614,1614,1612,1228
|
|
20240730,104300,42350836,1619,1619,1619,1619,0
|
|
20240730,104200,42350836,1619,1619,1619,1619,0
|
|
20240730,104100,42350836,1619,1619,1619,1619,0
|
|
20240730,104000,42350836,1619,1619,1619,1619,0
|
|
20240730,103900,42350836,1619,1614,1619,1614,109
|
|
20240730,103800,42174905,1614,1614,1614,1614,0
|
|
20240730,103700,42174905,1614,1614,1614,1614,119
|
|
20240730,103600,41982839,1614,1614,1614,1614,0
|
|
20240730,103500,41982839,1614,1615,1615,1614,150
|
|
20240730,103400,41740721,1621,1621,1621,1621,0
|
|
20240730,103300,41740721,1621,1621,1621,1621,0
|
|
20240730,103200,41740721,1621,1621,1621,1621,0
|
|
20240730,103100,41740721,1621,1621,1621,1621,0
|
|
20240730,103000,41740721,1621,1621,1621,1621,0
|
|
20240730,102900,41740721,1621,1621,1621,1621,0
|
|
20240730,102800,41740721,1621,1621,1621,1621,0
|
|
20240730,102700,41740721,1621,1621,1621,1621,0
|
|
20240730,102600,41740721,1621,1621,1621,1621,0
|
|
20240730,102500,41740721,1621,1621,1621,1621,0
|
|
20240730,102400,41740721,1621,1621,1621,1621,0
|
|
20240730,102300,41740721,1621,1621,1621,1621,0
|
|
20240730,102200,41740721,1621,1621,1621,1621,0
|
|
20240730,102100,41740721,1621,1621,1621,1621,0
|
|
20240730,102000,41740721,1621,1621,1621,1621,0
|
|
20240730,101900,41740721,1621,1621,1621,1621,0
|
|
20240730,101800,41740721,1621,1619,1621,1619,12
|
|
20240730,101700,41721290,1612,1613,1613,1612,357
|
|
20240730,101600,41145558,1614,1614,1614,1614,352
|
|
20240730,101500,40577430,1619,1619,1619,1619,100
|
|
20240730,101400,40415530,1619,1619,1619,1619,0
|
|
20240730,101300,40415530,1619,1619,1619,1619,0
|
|
20240730,101200,40415530,1619,1619,1619,1619,19
|
|
20240730,101100,40384769,1612,1612,1612,1612,0
|
|
20240730,101000,40384769,1612,1612,1612,1612,0
|
|
20240730,100900,40384769,1612,1612,1612,1612,0
|
|
20240730,100800,40384769,1612,1612,1612,1612,0
|
|
20240730,100700,40384769,1612,1613,1613,1612,189
|
|
20240730,100600,40080099,1612,1612,1612,1612,950
|
|
20240730,100500,38548699,1618,1618,1618,1618,1592
|
|
20240730,100400,35972843,1618,1618,1618,1618,0
|
|
20240730,100300,35972843,1618,1618,1618,1618,3
|
|
20240730,100200,35967989,1618,1618,1618,1618,1
|
|
20240730,100100,35966371,1618,1618,1618,1618,1
|
|
20240730,100000,35964753,1611,1611,1611,1611,0
|
|
20240730,095900,35964753,1611,1611,1611,1611,0
|
|
20240730,095800,35964753,1611,1610,1611,1610,1232
|
|
20240730,095700,33980021,1611,1612,1612,1611,428
|
|
20240730,095600,33290512,1611,1611,1611,1611,700
|
|
20240730,095500,32162812,1616,1616,1616,1616,0
|
|
20240730,095400,32162812,1616,1616,1616,1611,3422
|
|
20240730,095300,26646859,1616,1614,1616,1614,2
|
|
20240730,095200,26643629,1614,1619,1619,1614,87
|
|
20240730,095100,26503151,1619,1621,1621,1619,32
|
|
20240730,095000,26451339,1621,1621,1621,1616,54
|
|
20240730,094900,26364055,1620,1621,1621,1620,101
|
|
20240730,094800,26200384,1621,1615,1621,1615,2
|
|
20240730,094700,26197148,1621,1621,1621,1621,0
|
|
20240730,094600,26197148,1621,1614,1621,1614,10
|
|
20240730,094500,26181001,1622,1622,1622,1622,0
|
|
20240730,094400,26181001,1622,1622,1622,1622,67
|
|
20240730,094300,26072327,1612,1616,1616,1612,342
|
|
20240730,094200,25520520,1623,1623,1623,1623,1
|
|
20240730,094100,25518897,1623,1623,1623,1623,2
|
|
20240730,094000,25515651,1623,1623,1623,1623,11
|
|
20240730,093900,25497798,1623,1623,1623,1623,3
|
|
20240730,093800,25492929,1615,1615,1615,1615,200
|
|
20240730,093700,25169929,1615,1615,1615,1615,103
|
|
20240730,093600,25003584,1615,1613,1615,1613,5
|
|
20240730,093500,24995511,1613,1613,1613,1613,38
|
|
20240730,093400,24934217,1614,1614,1614,1614,0
|
|
20240730,093300,24934217,1614,1614,1614,1614,23
|
|
20240730,093200,24897095,1615,1615,1615,1615,118
|
|
20240730,093100,24706525,1622,1613,1622,1613,102
|
|
20240730,093000,24541090,1621,1621,1621,1621,1189
|
|
20240730,092900,22613721,1621,1614,1621,1613,11
|
|
20240730,092800,22595969,1624,1624,1624,1624,0
|
|
20240730,092700,22595969,1624,1624,1624,1624,0
|
|
20240730,092600,22595969,1624,1624,1624,1624,0
|
|
20240730,092500,22595969,1624,1624,1624,1624,0
|
|
20240730,092400,22595969,1624,1624,1624,1624,0
|
|
20240730,092300,22595969,1624,1624,1624,1624,1
|
|
20240730,092200,22594345,1612,1618,1618,1612,471
|
|
20240730,092100,21834958,1624,1624,1624,1624,0
|
|
20240730,092000,21834958,1624,1616,1624,1616,27
|
|
20240730,091900,21791198,1618,1617,1625,1617,26
|
|
20240730,091800,21749124,1626,1626,1626,1626,0
|
|
20240730,091700,21749124,1626,1626,1626,1626,0
|
|
20240730,091600,21749124,1626,1626,1626,1626,1
|
|
20240730,091500,21747498,1624,1624,1624,1624,0
|
|
20240730,091400,21747498,1624,1623,1624,1623,985
|
|
20240730,091300,20147916,1624,1624,1624,1624,0
|
|
20240730,091200,20147916,1624,1624,1624,1624,1
|
|
20240730,091100,20146292,1610,1615,1615,1610,2224
|
|
20240730,091000,16563925,1626,1626,1626,1626,0
|
|
20240730,090900,16563925,1626,1626,1626,1626,1
|
|
20240730,090800,16562299,1610,1610,1610,1610,0
|
|
20240730,090700,16562299,1610,1623,1623,1610,2136
|
|
20240730,090600,13110627,1622,1628,1628,1622,251
|
|
20240730,090500,12703199,1628,1628,1628,1628,0
|
|
20240730,090400,12703199,1628,1624,1628,1610,2770
|
|
20240730,090300,8225180,1624,1625,1625,1624,198
|
|
20240730,090200,7903546,1628,1629,1629,1628,804
|
|
20240730,090100,6594133,1627,1635,1635,1627,53
|
|
20240730,090000,6507883,1629,1636,1636,1629,3985
|