610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190700,460171370,3125,3125,3125,3125,1010
|
|
20240729,190600,460171370,3125,3125,3125,3125,0
|
|
20240729,190500,460171370,3125,3125,3125,3125,0
|
|
20240729,190400,460171370,3125,3125,3125,3125,0
|
|
20240729,190300,460171370,3125,3125,3125,3125,0
|
|
20240729,190200,460171370,3125,3125,3125,3125,0
|
|
20240729,190100,460171370,3125,3125,3125,3125,0
|
|
20240729,190000,460171370,3125,3125,3125,3125,0
|
|
20240729,185900,460171370,3125,3125,3125,3125,0
|
|
20240729,185800,460171370,3125,3125,3125,3125,0
|
|
20240729,185700,460171370,3125,3125,3125,3125,0
|
|
20240729,185600,460171370,3125,3125,3125,3125,0
|
|
20240729,185500,460171370,3125,3125,3125,3125,0
|
|
20240729,185400,460171370,3125,3125,3125,3125,0
|
|
20240729,185300,460171370,3125,3125,3125,3125,0
|
|
20240729,185200,460171370,3125,3125,3125,3125,0
|
|
20240729,185100,460171370,3125,3125,3125,3125,0
|
|
20240729,185000,460171370,3125,3125,3125,3125,0
|
|
20240729,184900,460171370,3125,3125,3125,3125,0
|
|
20240729,184800,460171370,3125,3125,3125,3125,0
|
|
20240729,184700,460171370,3125,3125,3125,3125,0
|
|
20240729,184600,460171370,3125,3125,3125,3125,0
|
|
20240729,184500,460171370,3125,3125,3125,3125,0
|
|
20240729,184400,460171370,3125,3125,3125,3125,0
|
|
20240729,184300,460171370,3125,3125,3125,3125,0
|
|
20240729,184200,460171370,3125,3125,3125,3125,0
|
|
20240729,184100,460171370,3125,3125,3125,3125,0
|
|
20240729,184000,460171370,3125,3125,3125,3125,0
|
|
20240729,183900,460171370,3125,3125,3125,3125,0
|
|
20240729,183800,460171370,3125,3125,3125,3125,0
|
|
20240729,183700,460171370,3125,3125,3125,3125,1010
|
|
20240729,183600,460171370,3125,3125,3125,3125,0
|
|
20240729,183500,460171370,3125,3125,3125,3125,0
|
|
20240729,183400,460171370,3125,3125,3125,3125,0
|
|
20240729,183300,460171370,3125,3125,3125,3125,0
|
|
20240729,183200,460171370,3125,3125,3125,3125,0
|
|
20240729,183100,460171370,3125,3125,3125,3125,0
|
|
20240729,183000,460171370,3125,3125,3125,3125,0
|
|
20240729,182900,460171370,3125,3125,3125,3125,0
|
|
20240729,182800,460171370,3125,3125,3125,3125,0
|
|
20240729,182700,460171370,3125,3125,3125,3125,0
|
|
20240729,182600,460171370,3125,3125,3125,3125,0
|
|
20240729,182500,460171370,3125,3125,3125,3125,0
|
|
20240729,182400,460171370,3125,3125,3125,3125,0
|
|
20240729,182300,460171370,3125,3125,3125,3125,0
|
|
20240729,182200,460171370,3125,3125,3125,3125,0
|
|
20240729,182100,460171370,3125,3125,3125,3125,0
|
|
20240729,182000,460171370,3125,3125,3125,3125,0
|
|
20240729,181900,460171370,3125,3125,3125,3125,0
|
|
20240729,181800,460171370,3125,3125,3125,3125,0
|
|
20240729,181700,460171370,3125,3125,3125,3125,0
|
|
20240729,181600,460171370,3125,3125,3125,3125,0
|
|
20240729,181500,460171370,3125,3125,3125,3125,0
|
|
20240729,181400,460171370,3125,3125,3125,3125,0
|
|
20240729,181300,460171370,3125,3125,3125,3125,0
|
|
20240729,181200,460171370,3125,3125,3125,3125,0
|
|
20240729,181100,460171370,3125,3125,3125,3125,0
|
|
20240729,181000,460171370,3125,3125,3125,3125,0
|
|
20240729,180900,460171370,3125,3125,3125,3125,0
|
|
20240729,180800,460171370,3125,3125,3125,3125,0
|
|
20240729,180700,460171370,3125,3125,3125,3125,1010
|
|
20240729,180600,460171370,3125,3125,3125,3125,0
|
|
20240729,180500,460171370,3125,3125,3125,3125,0
|
|
20240729,180400,460171370,3125,3125,3125,3125,0
|
|
20240729,180300,460171370,3125,3125,3125,3125,0
|
|
20240729,180200,460171370,3125,3125,3125,3125,0
|
|
20240729,180100,460171370,3125,3125,3125,3125,0
|
|
20240729,180000,460171370,3125,3125,3125,3125,0
|
|
20240729,175900,460171370,3125,3125,3125,3125,0
|
|
20240729,175800,460171370,3125,3125,3125,3125,0
|
|
20240729,175700,460171370,3125,3125,3125,3125,0
|
|
20240729,175600,460171370,3125,3125,3125,3125,0
|
|
20240729,175500,460171370,3125,3125,3125,3125,0
|
|
20240729,175400,460171370,3125,3125,3125,3125,0
|
|
20240729,175300,460171370,3125,3125,3125,3125,0
|
|
20240729,175200,460171370,3125,3125,3125,3125,0
|
|
20240729,175100,460171370,3125,3125,3125,3125,0
|
|
20240729,175000,460171370,3125,3125,3125,3125,0
|
|
20240729,174900,460171370,3125,3125,3125,3125,0
|
|
20240729,174800,460171370,3125,3125,3125,3125,0
|
|
20240729,174700,460171370,3125,3125,3125,3125,0
|
|
20240729,174600,460171370,3125,3125,3125,3125,0
|
|
20240729,174500,460171370,3125,3125,3125,3125,0
|
|
20240729,174400,460171370,3125,3125,3125,3125,0
|
|
20240729,174300,460171370,3125,3125,3125,3125,0
|
|
20240729,174200,460171370,3125,3125,3125,3125,0
|
|
20240729,174100,460171370,3125,3125,3125,3125,0
|
|
20240729,174000,460171370,3125,3125,3125,3125,0
|
|
20240729,173900,460171370,3125,3125,3125,3125,0
|
|
20240729,173800,460171370,3125,3125,3125,3125,0
|
|
20240729,173700,460171370,3125,3125,3125,3125,1010
|
|
20240729,173600,460171370,3125,3125,3125,3125,0
|
|
20240729,173500,460171370,3125,3125,3125,3125,0
|
|
20240729,173400,460171370,3125,3125,3125,3125,0
|
|
20240729,173300,460171370,3125,3125,3125,3125,0
|
|
20240729,173200,460171370,3125,3125,3125,3125,0
|
|
20240729,173100,460171370,3125,3125,3125,3125,0
|
|
20240729,173000,460171370,3125,3125,3125,3125,0
|
|
20240729,172900,460171370,3125,3125,3125,3125,0
|
|
20240729,172800,460171370,3125,3125,3125,3125,0
|
|
20240729,172700,460171370,3125,3125,3125,3125,0
|
|
20240729,172600,460171370,3125,3125,3125,3125,0
|
|
20240729,172500,460171370,3125,3125,3125,3125,0
|
|
20240729,172400,460171370,3125,3125,3125,3125,0
|
|
20240729,172300,460171370,3125,3125,3125,3125,0
|
|
20240729,172200,460171370,3125,3125,3125,3125,0
|
|
20240729,172100,460171370,3125,3125,3125,3125,0
|
|
20240729,172000,460171370,3125,3125,3125,3125,0
|
|
20240729,171900,460171370,3125,3125,3125,3125,0
|
|
20240729,171800,460171370,3125,3125,3125,3125,0
|
|
20240729,171700,460171370,3125,3125,3125,3125,0
|
|
20240729,171600,460171370,3125,3125,3125,3125,0
|
|
20240729,171500,460171370,3125,3125,3125,3125,0
|
|
20240729,171400,460171370,3125,3125,3125,3125,0
|
|
20240729,171300,460171370,3125,3125,3125,3125,0
|
|
20240729,171200,460171370,3125,3125,3125,3125,0
|
|
20240729,171100,460171370,3125,3125,3125,3125,0
|
|
20240729,171000,460171370,3125,3125,3125,3125,0
|
|
20240729,170900,460171370,3125,3125,3125,3125,0
|
|
20240729,170800,460171370,3125,3125,3125,3125,0
|
|
20240729,170700,460171370,3125,3125,3125,3125,1010
|
|
20240729,170600,460171370,3125,3125,3125,3125,0
|
|
20240729,170500,460171370,3125,3125,3125,3125,0
|
|
20240729,170400,460171370,3125,3125,3125,3125,0
|
|
20240729,170300,460171370,3125,3125,3125,3125,0
|
|
20240729,170200,460171370,3125,3125,3125,3125,0
|
|
20240729,170100,460171370,3125,3125,3125,3125,0
|
|
20240729,170000,460171370,3125,3125,3125,3125,0
|
|
20240729,165900,460171370,3125,3125,3125,3125,0
|
|
20240729,165800,460171370,3125,3125,3125,3125,0
|
|
20240729,165700,460171370,3125,3125,3125,3125,0
|
|
20240729,165600,460171370,3125,3125,3125,3125,0
|
|
20240729,165500,460171370,3125,3125,3125,3125,0
|
|
20240729,165400,460171370,3125,3125,3125,3125,0
|
|
20240729,165300,460171370,3125,3125,3125,3125,0
|
|
20240729,165200,460171370,3125,3125,3125,3125,0
|
|
20240729,165100,460171370,3125,3125,3125,3125,0
|
|
20240729,165000,460171370,3125,3125,3125,3125,0
|
|
20240729,164900,460171370,3125,3125,3125,3125,0
|
|
20240729,164800,460171370,3125,3125,3125,3125,0
|
|
20240729,164700,460171370,3125,3125,3125,3125,0
|
|
20240729,164600,460171370,3125,3125,3125,3125,0
|
|
20240729,164500,460171370,3125,3125,3125,3125,0
|
|
20240729,164400,460171370,3125,3125,3125,3125,0
|
|
20240729,164300,460171370,3125,3125,3125,3125,0
|
|
20240729,164200,460171370,3125,3125,3125,3125,0
|
|
20240729,164100,460171370,3125,3125,3125,3125,0
|
|
20240729,164000,460171370,3125,3125,3125,3125,0
|
|
20240729,163900,460171370,3125,3125,3125,3125,0
|
|
20240729,163800,460171370,3125,3125,3125,3125,0
|
|
20240729,163700,460171370,3125,3125,3125,3125,1010
|
|
20240729,163600,460171370,3125,3125,3125,3125,0
|
|
20240729,163500,460171370,3125,3125,3125,3125,0
|
|
20240729,163400,460171370,3125,3125,3125,3125,0
|
|
20240729,163300,460171370,3125,3125,3125,3125,0
|
|
20240729,163200,460171370,3125,3125,3125,3125,0
|
|
20240729,163100,460171370,3125,3125,3125,3125,0
|
|
20240729,163000,460171370,3125,3125,3125,3125,0
|
|
20240729,162900,460171370,3125,3125,3125,3125,0
|
|
20240729,162800,460171370,3125,3125,3125,3125,0
|
|
20240729,162700,460171370,3125,3125,3125,3125,0
|
|
20240729,162600,460171370,3125,3125,3125,3125,0
|
|
20240729,162500,460171370,3125,3125,3125,3125,0
|
|
20240729,162400,460171370,3125,3125,3125,3125,0
|
|
20240729,162300,460171370,3125,3125,3125,3125,0
|
|
20240729,162200,460171370,3125,3125,3125,3125,0
|
|
20240729,162100,460171370,3125,3125,3125,3125,0
|
|
20240729,162000,460171370,3125,3125,3125,3125,0
|
|
20240729,161900,460171370,3125,3125,3125,3125,0
|
|
20240729,161800,460171370,3125,3125,3125,3125,0
|
|
20240729,161700,460171370,3125,3125,3125,3125,0
|
|
20240729,161600,460171370,3125,3125,3125,3125,0
|
|
20240729,161500,460171370,3125,3125,3125,3125,0
|
|
20240729,161400,460171370,3125,3125,3125,3125,0
|
|
20240729,161300,460171370,3125,3125,3125,3125,0
|
|
20240729,161200,460171370,3125,3125,3125,3125,0
|
|
20240729,161100,460171370,3125,3125,3125,3125,0
|
|
20240729,161000,460171370,3125,3125,3125,3125,0
|
|
20240729,160900,460171370,3125,3125,3125,3125,0
|
|
20240729,160800,460171370,3125,3125,3125,3125,0
|
|
20240729,160700,460171370,3125,3125,3125,3125,1010
|
|
20240729,160600,460171370,3125,3125,3125,3125,0
|
|
20240729,160500,460171370,3125,3125,3125,3125,0
|
|
20240729,160400,460171370,3125,3125,3125,3125,0
|
|
20240729,160300,460171370,3125,3125,3125,3125,0
|
|
20240729,160200,460171370,3125,3125,3125,3125,0
|
|
20240729,160100,460171370,3125,3125,3125,3125,0
|
|
20240729,160000,460171370,3125,3125,3125,3125,0
|
|
20240729,155900,460171370,3125,3125,3125,3125,0
|
|
20240729,155800,460171370,3125,3125,3125,3125,0
|
|
20240729,155700,460171370,3125,3125,3125,3125,0
|
|
20240729,155600,460171370,3125,3125,3125,3125,0
|
|
20240729,155500,460171370,3125,3125,3125,3125,0
|
|
20240729,155400,460171370,3125,3125,3125,3125,0
|
|
20240729,155300,460171370,3125,3125,3125,3125,0
|
|
20240729,155200,460171370,3125,3125,3125,3125,0
|
|
20240729,155100,460171370,3125,3125,3125,3125,0
|
|
20240729,155000,460171370,3125,3125,3125,3125,0
|
|
20240729,154900,460171370,3125,3125,3125,3125,0
|
|
20240729,154800,460171370,3125,3125,3125,3125,0
|
|
20240729,154700,460171370,3125,3125,3125,3125,0
|
|
20240729,154600,460171370,3125,3125,3125,3125,0
|
|
20240729,154500,460171370,3125,3125,3125,3125,0
|
|
20240729,154400,460171370,3125,3125,3125,3125,0
|
|
20240729,154300,460171370,3125,3125,3125,3125,0
|
|
20240729,154200,460171370,3125,3125,3125,3125,0
|
|
20240729,154100,460171370,3125,3125,3125,3125,0
|
|
20240729,154000,460171370,3125,3125,3125,3125,0
|
|
20240729,153900,460171370,3125,3125,3125,3125,0
|
|
20240729,153800,460171370,3125,3125,3125,3125,0
|
|
20240729,153700,460171370,3125,3125,3125,3125,1010
|
|
20240729,153600,460171370,3125,3125,3125,3125,0
|
|
20240729,153500,460171370,3125,3125,3125,3125,0
|
|
20240729,153400,460171370,3125,3125,3125,3125,0
|
|
20240729,153300,460171370,3125,3125,3125,3125,0
|
|
20240729,153200,460171370,3125,3125,3125,3125,0
|
|
20240729,153100,460171370,3125,3125,3125,3125,0
|
|
20240729,153000,460171370,3125,3125,3125,3125,1010
|
|
20240729,152900,457015120,3125,3125,3125,3125,0
|
|
20240729,152800,457015120,3125,3125,3125,3125,0
|
|
20240729,152700,457015120,3125,3125,3125,3125,0
|
|
20240729,152600,457015120,3125,3125,3125,3125,0
|
|
20240729,152500,457015120,3125,3125,3125,3125,0
|
|
20240729,152400,457015120,3125,3125,3125,3125,0
|
|
20240729,152300,457015120,3125,3125,3125,3125,0
|
|
20240729,152200,457015120,3125,3125,3125,3125,0
|
|
20240729,152100,457015120,3125,3125,3125,3125,0
|
|
20240729,152000,457015120,3125,3125,3125,3125,0
|
|
20240729,151900,457015120,3125,3135,3135,3120,2932
|
|
20240729,151800,447866170,3120,3125,3130,3120,179
|
|
20240729,151700,447307345,3125,3130,3135,3125,371
|
|
20240729,151600,446144560,3135,3125,3135,3125,496
|
|
20240729,151500,444594470,3125,3120,3125,3120,256
|
|
20240729,151400,443794480,3120,3125,3125,3120,1836
|
|
20240729,151300,438065135,3125,3125,3125,3125,150
|
|
20240729,151200,437596385,3125,3125,3125,3125,48
|
|
20240729,151100,437446385,3135,3120,3135,3120,400
|
|
20240729,151000,436194515,3120,3135,3135,3120,530
|
|
20240729,150900,434540765,3135,3135,3135,3135,10
|
|
20240729,150800,434509415,3135,3135,3135,3135,0
|
|
20240729,150700,434509415,3135,3135,3135,3125,506
|
|
20240729,150600,432927775,3135,3135,3135,3135,10
|
|
20240729,150500,432896425,3135,3135,3135,3135,108
|
|
20240729,150400,432557845,3135,3135,3135,3135,419
|
|
20240729,150300,431244280,3130,3135,3135,3130,1126
|
|
20240729,150200,427719895,3130,3140,3140,3130,711
|
|
20240729,150100,425494375,3140,3145,3145,3140,19
|
|
20240729,150000,425434625,3145,3145,3145,3145,0
|
|
20240729,145900,425434625,3145,3145,3145,3145,9
|
|
20240729,145800,425406320,3140,3140,3140,3140,1188
|
|
20240729,145700,421676000,3135,3135,3135,3135,52
|
|
20240729,145600,421512980,3140,3140,3140,3140,0
|
|
20240729,145500,421512980,3140,3130,3140,3130,2041
|
|
20240729,145400,415124640,3130,3130,3130,3130,1000
|
|
20240729,145300,411994640,3140,3140,3140,3140,0
|
|
20240729,145200,411994640,3140,3140,3140,3140,4
|
|
20240729,145100,411982080,3130,3130,3130,3130,200
|
|
20240729,145000,411356080,3140,3140,3140,3140,41
|
|
20240729,144900,411227340,3130,3130,3130,3130,0
|
|
20240729,144800,411227340,3130,3130,3130,3130,0
|
|
20240729,144700,411227340,3130,3135,3135,3130,1846
|
|
20240729,144600,405445800,3140,3140,3140,3140,0
|
|
20240729,144500,405445800,3140,3140,3140,3140,0
|
|
20240729,144400,405445800,3140,3140,3140,3140,234
|
|
20240729,144300,404711040,3150,3150,3150,3150,15
|
|
20240729,144200,404663790,3150,3150,3150,3150,7
|
|
20240729,144100,404641740,3140,3140,3140,3140,0
|
|
20240729,144000,404641740,3140,3140,3140,3140,0
|
|
20240729,143900,404641740,3140,3140,3140,3140,10
|
|
20240729,143800,404610340,3150,3150,3150,3150,4
|
|
20240729,143700,404597740,3150,3150,3150,3150,0
|
|
20240729,143600,404597740,3150,3150,3150,3150,0
|
|
20240729,143500,404597740,3150,3150,3150,3150,1
|
|
20240729,143400,404594590,3150,3150,3150,3150,0
|
|
20240729,143300,404594590,3150,3150,3150,3150,52
|
|
20240729,143200,404430790,3140,3140,3140,3140,0
|
|
20240729,143100,404430790,3140,3130,3140,3130,370
|
|
20240729,143000,403269050,3130,3130,3130,3130,30
|
|
20240729,142900,403175150,3130,3130,3130,3130,0
|
|
20240729,142800,403175150,3130,3130,3130,3130,0
|
|
20240729,142700,403175150,3130,3130,3130,3130,0
|
|
20240729,142600,403175150,3130,3130,3130,3130,0
|
|
20240729,142500,403175150,3130,3130,3130,3130,0
|
|
20240729,142400,403175150,3130,3130,3130,3130,35
|
|
20240729,142300,403065600,3125,3125,3125,3125,0
|
|
20240729,142200,403065600,3125,3125,3125,3125,0
|
|
20240729,142100,403065600,3125,3130,3130,3125,2020
|
|
20240729,142000,396747795,3135,3135,3135,3135,68
|
|
20240729,141900,396534615,3140,3140,3140,3140,1
|
|
20240729,141800,396531475,3140,3140,3140,3140,1
|
|
20240729,141700,396528335,3135,3135,3135,3135,0
|
|
20240729,141600,396528335,3135,3135,3135,3135,0
|
|
20240729,141500,396528335,3135,3135,3135,3135,0
|
|
20240729,141400,396528335,3135,3135,3135,3135,0
|
|
20240729,141300,396528335,3135,3135,3135,3135,108
|
|
20240729,141200,396189755,3135,3135,3135,3135,5003
|
|
20240729,141100,380505350,3130,3130,3130,3130,506
|
|
20240729,141000,378921570,3130,3130,3130,3130,477
|
|
20240729,140900,377428560,3130,3130,3130,3130,226
|
|
20240729,140800,376721180,3135,3135,3135,3135,56
|
|
20240729,140700,376545620,3135,3135,3135,3135,0
|
|
20240729,140600,376545620,3135,3150,3150,3135,771
|
|
20240729,140500,374123085,3150,3150,3150,3150,0
|
|
20240729,140400,374123085,3150,3150,3150,3150,0
|
|
20240729,140300,374123085,3150,3150,3150,3150,0
|
|
20240729,140200,374123085,3150,3150,3150,3150,0
|
|
20240729,140100,374123085,3150,3150,3150,3150,8
|
|
20240729,140000,374097885,3150,3155,3155,3150,6804
|
|
20240729,135900,352665235,3160,3160,3160,3160,0
|
|
20240729,135800,352665235,3160,3160,3160,3160,0
|
|
20240729,135700,352665235,3160,3160,3160,3160,3
|
|
20240729,135600,352655755,3160,3150,3160,3150,47
|
|
20240729,135500,352507685,3160,3160,3160,3160,4
|
|
20240729,135400,352495045,3160,3160,3160,3160,1
|
|
20240729,135300,352491885,3150,3155,3160,3150,23
|
|
20240729,135200,352419415,3155,3155,3155,3155,0
|
|
20240729,135100,352419415,3155,3155,3155,3155,0
|
|
20240729,135000,352419415,3155,3155,3155,3155,16
|
|
20240729,134900,352368935,3155,3155,3155,3155,1165
|
|
20240729,134800,348693360,3155,3155,3155,3155,0
|
|
20240729,134700,348693360,3155,3155,3155,3155,500
|
|
20240729,134600,347115860,3155,3155,3155,3155,0
|
|
20240729,134500,347115860,3155,3155,3155,3155,10
|
|
20240729,134400,347084310,3155,3155,3155,3155,49
|
|
20240729,134300,346929715,3160,3160,3160,3160,1
|
|
20240729,134200,346926555,3160,3160,3160,3160,0
|
|
20240729,134100,346926555,3160,3160,3160,3160,20
|
|
20240729,134000,346863355,3160,3160,3160,3160,10
|
|
20240729,133900,346831755,3160,3160,3160,3160,0
|
|
20240729,133800,346831755,3160,3160,3160,3160,0
|
|
20240729,133700,346831755,3160,3160,3160,3160,12
|
|
20240729,133600,346793835,3160,3160,3160,3160,0
|
|
20240729,133500,346793835,3160,3160,3160,3160,0
|
|
20240729,133400,346793835,3160,3160,3160,3160,0
|
|
20240729,133300,346793835,3160,3160,3160,3160,0
|
|
20240729,133200,346793835,3160,3160,3160,3160,1
|
|
20240729,133100,346790675,3160,3160,3160,3160,0
|
|
20240729,133000,346790675,3160,3160,3160,3160,1
|
|
20240729,132900,346787515,3160,3160,3160,3160,1
|
|
20240729,132800,346784355,3150,3150,3150,3150,0
|
|
20240729,132700,346784355,3150,3155,3155,3150,1809
|
|
20240729,132600,341083510,3160,3160,3160,3160,8
|
|
20240729,132500,341058230,3160,3160,3160,3155,1375
|
|
20240729,132400,336714730,3160,3160,3160,3160,132
|
|
20240729,132300,336297610,3160,3160,3160,3160,0
|
|
20240729,132200,336297610,3160,3160,3160,3160,0
|
|
20240729,132100,336297610,3160,3160,3160,3160,240
|
|
20240729,132000,335539210,3160,3160,3160,3160,0
|
|
20240729,131900,335539210,3160,3160,3160,3160,0
|
|
20240729,131800,335539210,3160,3160,3160,3160,2
|
|
20240729,131700,335532890,3160,3160,3160,3160,20
|
|
20240729,131600,335469690,3160,3160,3160,3160,201
|
|
20240729,131500,334834530,3160,3160,3160,3160,0
|
|
20240729,131400,334834530,3160,3160,3160,3160,0
|
|
20240729,131300,334834530,3160,3160,3160,3160,22
|
|
20240729,131200,334765010,3155,3155,3155,3155,0
|
|
20240729,131100,334765010,3155,3155,3155,3155,0
|
|
20240729,131000,334765010,3155,3155,3155,3155,0
|
|
20240729,130900,334765010,3155,3155,3155,3155,0
|
|
20240729,130800,334765010,3155,3155,3155,3155,846
|
|
20240729,130700,332095880,3155,3155,3155,3155,0
|
|
20240729,130600,332095880,3155,3155,3155,3155,1
|
|
20240729,130500,332092725,3145,3145,3145,3145,0
|
|
20240729,130400,332092725,3145,3145,3145,3145,0
|
|
20240729,130300,332092725,3145,3145,3145,3145,0
|
|
20240729,130200,332092725,3145,3145,3145,3145,0
|
|
20240729,130100,332092725,3145,3145,3145,3145,0
|
|
20240729,130000,332092725,3145,3145,3145,3145,0
|
|
20240729,125900,332092725,3145,3145,3145,3145,0
|
|
20240729,125800,332092725,3145,3145,3145,3145,60
|
|
20240729,125700,331904025,3145,3145,3145,3145,0
|
|
20240729,125600,331904025,3145,3145,3145,3145,0
|
|
20240729,125500,331904025,3145,3145,3145,3145,0
|
|
20240729,125400,331904025,3145,3145,3145,3145,0
|
|
20240729,125300,331904025,3145,3145,3145,3145,0
|
|
20240729,125200,331904025,3145,3145,3145,3145,2
|
|
20240729,125100,331897735,3155,3155,3155,3155,20
|
|
20240729,125000,331834635,3155,3155,3155,3155,0
|
|
20240729,124900,331834635,3155,3155,3155,3155,10
|
|
20240729,124800,331803085,3155,3155,3155,3155,10
|
|
20240729,124700,331771535,3155,3155,3155,3155,1598
|
|
20240729,124600,326729845,3140,3140,3140,3140,154
|
|
20240729,124500,326246285,3140,3140,3140,3140,0
|
|
20240729,124400,326246285,3140,3140,3140,3140,0
|
|
20240729,124300,326246285,3140,3140,3140,3140,50
|
|
20240729,124200,326089285,3140,3140,3140,3140,0
|
|
20240729,124100,326089285,3140,3140,3140,3140,0
|
|
20240729,124000,326089285,3140,3140,3140,3140,0
|
|
20240729,123900,326089285,3140,3140,3140,3140,2
|
|
20240729,123800,326083005,3120,3120,3120,3120,0
|
|
20240729,123700,326083005,3120,3120,3120,3120,0
|
|
20240729,123600,326083005,3120,3120,3120,3120,0
|
|
20240729,123500,326083005,3120,3120,3120,3120,0
|
|
20240729,123400,326083005,3120,3120,3120,3120,1000
|
|
20240729,123300,322963005,3130,3130,3130,3130,433
|
|
20240729,123200,321607715,3130,3130,3130,3130,0
|
|
20240729,123100,321607715,3130,3130,3130,3130,0
|
|
20240729,123000,321607715,3130,3125,3130,3125,181
|
|
20240729,122900,321042085,3125,3125,3125,3125,28
|
|
20240729,122800,320954585,3125,3135,3135,3125,3768
|
|
20240729,122700,309167105,3135,3135,3135,3135,0
|
|
20240729,122600,309167105,3135,3135,3135,3135,72
|
|
20240729,122500,308941385,3135,3135,3135,3135,4
|
|
20240729,122400,308928845,3130,3130,3130,3130,10
|
|
20240729,122300,308897545,3135,3135,3135,3135,27
|
|
20240729,122200,308812900,3135,3135,3135,3135,0
|
|
20240729,122100,308812900,3135,3135,3135,3135,0
|
|
20240729,122000,308812900,3135,3135,3135,3135,3
|
|
20240729,121900,308803495,3125,3125,3125,3125,0
|
|
20240729,121800,308803495,3125,3125,3125,3125,0
|
|
20240729,121700,308803495,3125,3125,3125,3125,0
|
|
20240729,121600,308803495,3125,3125,3125,3125,0
|
|
20240729,121500,308803495,3125,3125,3125,3125,0
|
|
20240729,121400,308803495,3125,3125,3125,3125,0
|
|
20240729,121300,308803495,3125,3125,3125,3125,0
|
|
20240729,121200,308803495,3125,3125,3125,3125,562
|
|
20240729,121100,307047245,3125,3125,3125,3125,140
|
|
20240729,121000,306609745,3125,3125,3125,3125,0
|
|
20240729,120900,306609745,3125,3125,3125,3125,0
|
|
20240729,120800,306609745,3125,3125,3125,3125,0
|
|
20240729,120700,306609745,3125,3125,3125,3125,224
|
|
20240729,120600,305909745,3130,3130,3130,3130,3532
|
|
20240729,120500,294854585,3130,3130,3130,3130,563
|
|
20240729,120400,293092395,3130,3130,3130,3130,0
|
|
20240729,120300,293092395,3130,3130,3130,3130,0
|
|
20240729,120200,293092395,3130,3130,3130,3130,394
|
|
20240729,120100,291859175,3130,3130,3130,3130,100
|
|
20240729,120000,291546175,3130,3130,3130,3130,10
|
|
20240729,115900,291514875,3130,3130,3130,3130,0
|
|
20240729,115800,291514875,3130,3130,3130,3130,1000
|
|
20240729,115700,288384875,3110,3150,3150,3110,23370
|
|
20240729,115600,215464310,3160,3160,3160,3160,0
|
|
20240729,115500,215464310,3160,3160,3160,3160,0
|
|
20240729,115400,215464310,3160,3160,3160,3160,0
|
|
20240729,115300,215464310,3160,3160,3160,3160,10
|
|
20240729,115200,215432710,3165,3165,3165,3165,0
|
|
20240729,115100,215432710,3165,3165,3165,3165,0
|
|
20240729,115000,215432710,3165,3165,3165,3165,0
|
|
20240729,114900,215432710,3165,3165,3165,3165,250
|
|
20240729,114800,214641460,3165,3165,3165,3165,1025
|
|
20240729,114700,211397335,3165,3145,3165,3145,29
|
|
20240729,114600,211305630,3145,3145,3145,3145,641
|
|
20240729,114500,209289685,3165,3165,3165,3165,0
|
|
20240729,114400,209289685,3165,3165,3165,3165,114
|
|
20240729,114300,208928875,3165,3165,3165,3165,0
|
|
20240729,114200,208928875,3165,3165,3165,3165,0
|
|
20240729,114100,208928875,3165,3165,3165,3165,1
|
|
20240729,114000,208925710,3165,3165,3165,3165,0
|
|
20240729,113900,208925710,3165,3165,3165,3165,0
|
|
20240729,113800,208925710,3165,3155,3165,3145,798
|
|
20240729,113700,206413740,3155,3170,3170,3155,21
|
|
20240729,113600,206347470,3150,3150,3150,3150,0
|
|
20240729,113500,206347470,3150,3150,3150,3150,0
|
|
20240729,113400,206347470,3150,3150,3150,3150,0
|
|
20240729,113300,206347470,3150,3150,3150,3150,244
|
|
20240729,113200,205578870,3150,3155,3155,3150,200
|
|
20240729,113100,204948865,3170,3170,3170,3170,60
|
|
20240729,113000,204758665,3170,3170,3170,3170,2
|
|
20240729,112900,204752325,3160,3160,3160,3160,12
|
|
20240729,112800,204714405,3160,3160,3160,3160,500
|
|
20240729,112700,203134405,3150,3150,3150,3150,200
|
|
20240729,112600,202504405,3150,3150,3150,3150,0
|
|
20240729,112500,202504405,3150,3150,3150,3150,0
|
|
20240729,112400,202504405,3150,3150,3150,3150,1103
|
|
20240729,112300,199029955,3160,3160,3160,3160,0
|
|
20240729,112200,199029955,3160,3160,3160,3160,0
|
|
20240729,112100,199029955,3160,3160,3160,3160,0
|
|
20240729,112000,199029955,3160,3160,3160,3160,0
|
|
20240729,111900,199029955,3160,3160,3160,3160,11
|
|
20240729,111800,198995195,3160,3160,3160,3160,0
|
|
20240729,111700,198995195,3160,3160,3160,3160,23
|
|
20240729,111600,198922515,3150,3150,3160,3150,3568
|
|
20240729,111500,187683305,3150,3150,3150,3150,10
|
|
20240729,111400,187651805,3150,3150,3150,3150,351
|
|
20240729,111300,186546155,3155,3160,3160,3155,4081
|
|
20240729,111200,173665355,3160,3170,3170,3160,3108
|
|
20240729,111100,163842505,3170,3170,3170,3170,1
|
|
20240729,111000,163839335,3160,3160,3160,3160,2348
|
|
20240729,110900,156419655,3160,3160,3160,3160,150
|
|
20240729,110800,155945655,3155,3155,3155,3155,0
|
|
20240729,110700,155945655,3155,3155,3155,3155,0
|
|
20240729,110600,155945655,3155,3155,3155,3155,0
|
|
20240729,110500,155945655,3155,3155,3155,3155,0
|
|
20240729,110400,155945655,3155,3155,3155,3155,0
|
|
20240729,110300,155945655,3155,3155,3155,3155,0
|
|
20240729,110200,155945655,3155,3155,3155,3155,0
|
|
20240729,110100,155945655,3155,3155,3155,3155,0
|
|
20240729,110000,155945655,3155,3155,3155,3155,0
|
|
20240729,105900,155945655,3155,3165,3165,3155,2012
|
|
20240729,105800,149593375,3170,3170,3170,3170,21
|
|
20240729,105700,149526805,3170,3170,3170,3170,0
|
|
20240729,105600,149526805,3170,3170,3170,3170,0
|
|
20240729,105500,149526805,3170,3170,3170,3170,250
|
|
20240729,105400,148734305,3170,3170,3170,3170,120
|
|
20240729,105300,148353905,3170,3170,3170,3170,140
|
|
20240729,105200,147910105,3170,3170,3170,3170,2
|
|
20240729,105100,147903765,3170,3170,3170,3170,20
|
|
20240729,105000,147840365,3170,3170,3170,3170,0
|
|
20240729,104900,147840365,3170,3170,3170,3170,0
|
|
20240729,104800,147840365,3170,3170,3170,3170,1
|
|
20240729,104700,147837195,3160,3160,3160,3160,200
|
|
20240729,104600,147205195,3160,3160,3160,3160,10
|
|
20240729,104500,147173595,3160,3160,3160,3160,0
|
|
20240729,104400,147173595,3160,3160,3160,3160,0
|
|
20240729,104300,147173595,3160,3170,3170,3160,4
|
|
20240729,104200,147160935,3170,3170,3170,3170,0
|
|
20240729,104100,147160935,3170,3170,3170,3170,1
|
|
20240729,104000,147157765,3160,3160,3160,3160,0
|
|
20240729,103900,147157765,3160,3160,3160,3160,0
|
|
20240729,103800,147157765,3160,3160,3160,3160,0
|
|
20240729,103700,147157765,3160,3160,3160,3160,1225
|
|
20240729,103600,143286765,3160,3160,3160,3160,0
|
|
20240729,103500,143286765,3160,3160,3160,3160,2411
|
|
20240729,103400,135668005,3160,3160,3160,3160,3000
|
|
20240729,103300,126188005,3170,3165,3170,3165,28
|
|
20240729,103200,126099380,3165,3165,3165,3165,279
|
|
20240729,103100,125216345,3165,3170,3170,3165,3356
|
|
20240729,103000,114592690,3170,3170,3170,3170,1500
|
|
20240729,102900,109837690,3170,3180,3180,3170,11
|
|
20240729,102800,109802810,3170,3170,3170,3170,0
|
|
20240729,102700,109802810,3170,3170,3170,3170,0
|
|
20240729,102600,109802810,3170,3170,3170,3170,26
|
|
20240729,102500,109720390,3180,3180,3180,3180,351
|
|
20240729,102400,108604210,3180,3175,3180,3175,1534
|
|
20240729,102300,103733565,3175,3175,3175,3170,3035
|
|
20240729,102200,94112575,3170,3175,3175,3170,240
|
|
20240729,102100,93350765,3175,3175,3175,3175,1
|
|
20240729,102000,93347590,3175,3180,3180,3175,444
|
|
20240729,101900,91937840,3180,3180,3180,3180,2
|
|
20240729,101800,91931480,3180,3180,3180,3180,7
|
|
20240729,101700,91909220,3180,3180,3180,3180,23
|
|
20240729,101600,91836080,3180,3180,3180,3180,1000
|
|
20240729,101500,88656080,3180,3180,3180,3180,10
|
|
20240729,101400,88624280,3175,3175,3175,3175,1076
|
|
20240729,101300,85207980,3175,3175,3175,3175,30
|
|
20240729,101200,85112730,3175,3175,3175,3175,24
|
|
20240729,101100,85036530,3175,3175,3175,3175,57
|
|
20240729,101000,84855555,3175,3180,3180,3175,21
|
|
20240729,100900,84788850,3180,3180,3180,3180,1
|
|
20240729,100800,84785670,3180,3180,3180,3180,1
|
|
20240729,100700,84782490,3180,3180,3180,3180,193
|
|
20240729,100600,84168750,3180,3180,3180,3175,521
|
|
20240729,100500,82514120,3180,3180,3180,3180,970
|
|
20240729,100400,79429520,3180,3180,3180,3180,3
|
|
20240729,100300,79419980,3180,3180,3180,3180,99
|
|
20240729,100200,79105160,3185,3180,3185,3180,42
|
|
20240729,100100,78971595,3185,3180,3185,3180,249
|
|
20240729,100000,78178645,3180,3170,3180,3170,1777
|
|
20240729,095900,72537650,3180,3180,3180,3180,0
|
|
20240729,095800,72537650,3180,3180,3180,3180,1
|
|
20240729,095700,72534470,3180,3180,3180,3180,624
|
|
20240729,095600,70550150,3180,3180,3180,3180,0
|
|
20240729,095500,70550150,3180,3180,3180,3180,80
|
|
20240729,095400,70295750,3180,3180,3180,3180,33
|
|
20240729,095300,70190810,3180,3180,3180,3180,1768
|
|
20240729,095200,64568570,3170,3180,3180,3170,35
|
|
20240729,095100,64457420,3180,3180,3180,3180,320
|
|
20240729,095000,63439820,3180,3180,3180,3180,1
|
|
20240729,094900,63436640,3180,3180,3180,3180,16
|
|
20240729,094800,63385760,3180,3170,3180,3165,2488
|
|
20240729,094700,55491265,3170,3170,3170,3170,0
|
|
20240729,094600,55491265,3170,3165,3170,3165,28
|
|
20240729,094500,55402520,3165,3180,3180,3165,446
|
|
20240729,094400,53988005,3180,3175,3180,3175,15
|
|
20240729,094300,53940355,3175,3175,3175,3175,221
|
|
20240729,094200,53238680,3175,3175,3175,3175,200
|
|
20240729,094100,52603680,3185,3185,3185,3175,128
|
|
20240729,094000,52196190,3180,3185,3185,3180,50
|
|
20240729,093900,52037090,3180,3180,3180,3180,0
|
|
20240729,093800,52037090,3180,3185,3185,3180,409
|
|
20240729,093700,50736370,3190,3185,3190,3180,172
|
|
20240729,093600,50187825,3180,3180,3180,3180,61
|
|
20240729,093500,49993845,3180,3180,3180,3180,1000
|
|
20240729,093400,46813845,3180,3180,3180,3180,371
|
|
20240729,093300,45634065,3180,3185,3185,3180,742
|
|
20240729,093200,43274450,3190,3190,3190,3190,320
|
|
20240729,093100,42253650,3190,3195,3195,3190,290
|
|
20240729,093000,41328505,3195,3195,3195,3195,34
|
|
20240729,092900,41219875,3195,3195,3195,3195,20
|
|
20240729,092800,41155975,3200,3200,3200,3200,13
|
|
20240729,092700,41114375,3185,3185,3185,3185,0
|
|
20240729,092600,41114375,3185,3185,3185,3185,22
|
|
20240729,092500,41044305,3185,3190,3200,3185,524
|
|
20240729,092400,39371360,3190,3190,3190,3190,1762
|
|
20240729,092300,33750580,3190,3190,3190,3190,2
|
|
20240729,092200,33744200,3190,3190,3190,3190,1000
|
|
20240729,092100,30554200,3185,3185,3185,3185,0
|
|
20240729,092000,30554200,3185,3185,3185,3185,2
|
|
20240729,091900,30547830,3185,3180,3185,3180,805
|
|
20240729,091800,27983910,3180,3185,3185,3180,2
|
|
20240729,091700,27977545,3175,3180,3185,3175,167
|
|
20240729,091600,27445985,3180,3180,3185,3175,113
|
|
20240729,091500,27087125,3175,3175,3175,3175,0
|
|
20240729,091400,27087125,3175,3175,3175,3175,0
|
|
20240729,091300,27087125,3175,3170,3175,3170,25
|
|
20240729,091200,27007865,3180,3180,3180,3180,2
|
|
20240729,091100,27001505,3185,3185,3185,3185,0
|
|
20240729,091000,27001505,3185,3185,3185,3155,60
|
|
20240729,090900,26811255,3155,3170,3170,3155,10
|
|
20240729,090800,26779570,3150,3160,3160,3150,1000
|
|
20240729,090700,23626425,3180,3180,3180,3180,36
|
|
20240729,090600,23511945,3180,3180,3180,3180,77
|
|
20240729,090500,23267085,3160,3160,3160,3160,373
|
|
20240729,090400,22088405,3185,3185,3185,3185,544
|
|
20240729,090300,20355765,3185,3155,3185,3155,333
|
|
20240729,090200,19305090,3155,3190,3190,3155,1887
|
|
20240729,090100,13346765,3160,3165,3165,3160,607
|
|
20240729,090000,11427180,3160,3240,3240,3160,3544
|