611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190800,228984615,3125,3125,3125,3125,1112
|
|
20240730,190700,228984615,3125,3125,3125,3125,0
|
|
20240730,190600,228984615,3125,3125,3125,3125,0
|
|
20240730,190500,228984615,3125,3125,3125,3125,0
|
|
20240730,190400,228984615,3125,3125,3125,3125,0
|
|
20240730,190300,228984615,3125,3125,3125,3125,0
|
|
20240730,190200,228984615,3125,3125,3125,3125,0
|
|
20240730,190100,228984615,3125,3125,3125,3125,0
|
|
20240730,190000,228984615,3125,3125,3125,3125,0
|
|
20240730,185900,228984615,3125,3125,3125,3125,0
|
|
20240730,185800,228984615,3125,3125,3125,3125,0
|
|
20240730,185700,228984615,3125,3125,3125,3125,0
|
|
20240730,185600,228984615,3125,3125,3125,3125,0
|
|
20240730,185500,228984615,3125,3125,3125,3125,0
|
|
20240730,185400,228984615,3125,3125,3125,3125,0
|
|
20240730,185300,228984615,3125,3125,3125,3125,0
|
|
20240730,185200,228984615,3125,3125,3125,3125,0
|
|
20240730,185100,228984615,3125,3125,3125,3125,0
|
|
20240730,185000,228984615,3125,3125,3125,3125,0
|
|
20240730,184900,228984615,3125,3125,3125,3125,0
|
|
20240730,184800,228984615,3125,3125,3125,3125,0
|
|
20240730,184700,228984615,3125,3125,3125,3125,0
|
|
20240730,184600,228984615,3125,3125,3125,3125,0
|
|
20240730,184500,228984615,3125,3125,3125,3125,0
|
|
20240730,184400,228984615,3125,3125,3125,3125,0
|
|
20240730,184300,228984615,3125,3125,3125,3125,0
|
|
20240730,184200,228984615,3125,3125,3125,3125,0
|
|
20240730,184100,228984615,3125,3125,3125,3125,0
|
|
20240730,184000,228984615,3125,3125,3125,3125,0
|
|
20240730,183900,228984615,3125,3125,3125,3125,0
|
|
20240730,183800,228984615,3125,3125,3125,3125,1112
|
|
20240730,183700,228984615,3125,3125,3125,3125,0
|
|
20240730,183600,228984615,3125,3125,3125,3125,0
|
|
20240730,183500,228984615,3125,3125,3125,3125,0
|
|
20240730,183400,228984615,3125,3125,3125,3125,0
|
|
20240730,183300,228984615,3125,3125,3125,3125,0
|
|
20240730,183200,228984615,3125,3125,3125,3125,0
|
|
20240730,183100,228984615,3125,3125,3125,3125,0
|
|
20240730,183000,228984615,3125,3125,3125,3125,0
|
|
20240730,182900,228984615,3125,3125,3125,3125,0
|
|
20240730,182800,228984615,3125,3125,3125,3125,0
|
|
20240730,182700,228984615,3125,3125,3125,3125,0
|
|
20240730,182600,228984615,3125,3125,3125,3125,0
|
|
20240730,182500,228984615,3125,3125,3125,3125,0
|
|
20240730,182400,228984615,3125,3125,3125,3125,0
|
|
20240730,182300,228984615,3125,3125,3125,3125,0
|
|
20240730,182200,228984615,3125,3125,3125,3125,0
|
|
20240730,182100,228984615,3125,3125,3125,3125,0
|
|
20240730,182000,228984615,3125,3125,3125,3125,0
|
|
20240730,181900,228984615,3125,3125,3125,3125,0
|
|
20240730,181800,228984615,3125,3125,3125,3125,0
|
|
20240730,181700,228984615,3125,3125,3125,3125,0
|
|
20240730,181600,228984615,3125,3125,3125,3125,0
|
|
20240730,181500,228984615,3125,3125,3125,3125,0
|
|
20240730,181400,228984615,3125,3125,3125,3125,0
|
|
20240730,181300,228984615,3125,3125,3125,3125,0
|
|
20240730,181200,228984615,3125,3125,3125,3125,0
|
|
20240730,181100,228984615,3125,3125,3125,3125,0
|
|
20240730,181000,228984615,3125,3125,3125,3125,0
|
|
20240730,180900,228984615,3125,3125,3125,3125,0
|
|
20240730,180800,228984615,3125,3125,3125,3125,1112
|
|
20240730,180700,228984615,3125,3125,3125,3125,0
|
|
20240730,180600,228984615,3125,3125,3125,3125,0
|
|
20240730,180500,228984615,3125,3125,3125,3125,0
|
|
20240730,180400,228984615,3125,3125,3125,3125,0
|
|
20240730,180300,228984615,3125,3125,3125,3125,0
|
|
20240730,180200,228984615,3125,3125,3125,3125,0
|
|
20240730,180100,228984615,3125,3125,3125,3125,0
|
|
20240730,180000,228984615,3125,3125,3125,3125,0
|
|
20240730,175900,228984615,3125,3125,3125,3125,0
|
|
20240730,175800,228984615,3125,3125,3125,3125,0
|
|
20240730,175700,228984615,3125,3125,3125,3125,0
|
|
20240730,175600,228984615,3125,3125,3125,3125,0
|
|
20240730,175500,228984615,3125,3125,3125,3125,0
|
|
20240730,175400,228984615,3125,3125,3125,3125,0
|
|
20240730,175300,228984615,3125,3125,3125,3125,0
|
|
20240730,175200,228984615,3125,3125,3125,3125,0
|
|
20240730,175100,228984615,3125,3125,3125,3125,0
|
|
20240730,175000,228984615,3125,3125,3125,3125,0
|
|
20240730,174900,228984615,3125,3125,3125,3125,0
|
|
20240730,174800,228984615,3125,3125,3125,3125,0
|
|
20240730,174700,228984615,3125,3125,3125,3125,0
|
|
20240730,174600,228984615,3125,3125,3125,3125,0
|
|
20240730,174500,228984615,3125,3125,3125,3125,0
|
|
20240730,174400,228984615,3125,3125,3125,3125,0
|
|
20240730,174300,228984615,3125,3125,3125,3125,0
|
|
20240730,174200,228984615,3125,3125,3125,3125,0
|
|
20240730,174100,228984615,3125,3125,3125,3125,0
|
|
20240730,174000,228984615,3125,3125,3125,3125,0
|
|
20240730,173900,228984615,3125,3125,3125,3125,0
|
|
20240730,173800,228984615,3125,3125,3125,3125,1112
|
|
20240730,173700,228984615,3125,3125,3125,3125,0
|
|
20240730,173600,228984615,3125,3125,3125,3125,0
|
|
20240730,173500,228984615,3125,3125,3125,3125,0
|
|
20240730,173400,228984615,3125,3125,3125,3125,0
|
|
20240730,173300,228984615,3125,3125,3125,3125,0
|
|
20240730,173200,228984615,3125,3125,3125,3125,0
|
|
20240730,173100,228984615,3125,3125,3125,3125,0
|
|
20240730,173000,228984615,3125,3125,3125,3125,0
|
|
20240730,172900,228984615,3125,3125,3125,3125,0
|
|
20240730,172800,228984615,3125,3125,3125,3125,0
|
|
20240730,172700,228984615,3125,3125,3125,3125,0
|
|
20240730,172600,228984615,3125,3125,3125,3125,0
|
|
20240730,172500,228984615,3125,3125,3125,3125,0
|
|
20240730,172400,228984615,3125,3125,3125,3125,0
|
|
20240730,172300,228984615,3125,3125,3125,3125,0
|
|
20240730,172200,228984615,3125,3125,3125,3125,0
|
|
20240730,172100,228984615,3125,3125,3125,3125,0
|
|
20240730,172000,228984615,3125,3125,3125,3125,0
|
|
20240730,171900,228984615,3125,3125,3125,3125,0
|
|
20240730,171800,228984615,3125,3125,3125,3125,0
|
|
20240730,171700,228984615,3125,3125,3125,3125,0
|
|
20240730,171600,228984615,3125,3125,3125,3125,0
|
|
20240730,171500,228984615,3125,3125,3125,3125,0
|
|
20240730,171400,228984615,3125,3125,3125,3125,0
|
|
20240730,171300,228984615,3125,3125,3125,3125,0
|
|
20240730,171200,228984615,3125,3125,3125,3125,0
|
|
20240730,171100,228984615,3125,3125,3125,3125,0
|
|
20240730,171000,228984615,3125,3125,3125,3125,0
|
|
20240730,170900,228984615,3125,3125,3125,3125,0
|
|
20240730,170800,228984615,3125,3125,3125,3125,1112
|
|
20240730,170700,228984615,3125,3125,3125,3125,0
|
|
20240730,170600,228984615,3125,3125,3125,3125,0
|
|
20240730,170500,228984615,3125,3125,3125,3125,0
|
|
20240730,170400,228984615,3125,3125,3125,3125,0
|
|
20240730,170300,228984615,3125,3125,3125,3125,0
|
|
20240730,170200,228984615,3125,3125,3125,3125,0
|
|
20240730,170100,228984615,3125,3125,3125,3125,0
|
|
20240730,170000,228984615,3125,3125,3125,3125,0
|
|
20240730,165900,228984615,3125,3125,3125,3125,0
|
|
20240730,165800,228984615,3125,3125,3125,3125,0
|
|
20240730,165700,228984615,3125,3125,3125,3125,0
|
|
20240730,165600,228984615,3125,3125,3125,3125,0
|
|
20240730,165500,228984615,3125,3125,3125,3125,0
|
|
20240730,165400,228984615,3125,3125,3125,3125,0
|
|
20240730,165300,228984615,3125,3125,3125,3125,0
|
|
20240730,165200,228984615,3125,3125,3125,3125,0
|
|
20240730,165100,228984615,3125,3125,3125,3125,0
|
|
20240730,165000,228984615,3125,3125,3125,3125,0
|
|
20240730,164900,228984615,3125,3125,3125,3125,0
|
|
20240730,164800,228984615,3125,3125,3125,3125,0
|
|
20240730,164700,228984615,3125,3125,3125,3125,0
|
|
20240730,164600,228984615,3125,3125,3125,3125,0
|
|
20240730,164500,228984615,3125,3125,3125,3125,0
|
|
20240730,164400,228984615,3125,3125,3125,3125,0
|
|
20240730,164300,228984615,3125,3125,3125,3125,0
|
|
20240730,164200,228984615,3125,3125,3125,3125,0
|
|
20240730,164100,228984615,3125,3125,3125,3125,0
|
|
20240730,164000,228984615,3125,3125,3125,3125,0
|
|
20240730,163900,228984615,3125,3125,3125,3125,0
|
|
20240730,163800,228984615,3125,3125,3125,3125,1112
|
|
20240730,163700,228984615,3125,3125,3125,3125,0
|
|
20240730,163600,228984615,3125,3125,3125,3125,0
|
|
20240730,163500,228984615,3125,3125,3125,3125,0
|
|
20240730,163400,228984615,3125,3125,3125,3125,0
|
|
20240730,163300,228984615,3125,3125,3125,3125,0
|
|
20240730,163200,228984615,3125,3125,3125,3125,0
|
|
20240730,163100,228984615,3125,3125,3125,3125,0
|
|
20240730,163000,228984615,3125,3125,3125,3125,0
|
|
20240730,162900,228984615,3125,3125,3125,3125,0
|
|
20240730,162800,228984615,3125,3125,3125,3125,0
|
|
20240730,162700,228984615,3125,3125,3125,3125,0
|
|
20240730,162600,228984615,3125,3125,3125,3125,0
|
|
20240730,162500,228984615,3125,3125,3125,3125,0
|
|
20240730,162400,228984615,3125,3125,3125,3125,0
|
|
20240730,162300,228984615,3125,3125,3125,3125,0
|
|
20240730,162200,228984615,3125,3125,3125,3125,0
|
|
20240730,162100,228984615,3125,3125,3125,3125,0
|
|
20240730,162000,228984615,3125,3125,3125,3125,0
|
|
20240730,161900,228984615,3125,3125,3125,3125,0
|
|
20240730,161800,228984615,3125,3125,3125,3125,0
|
|
20240730,161700,228984615,3125,3125,3125,3125,0
|
|
20240730,161600,228984615,3125,3125,3125,3125,0
|
|
20240730,161500,228984615,3125,3125,3125,3125,0
|
|
20240730,161400,228984615,3125,3125,3125,3125,0
|
|
20240730,161300,228984615,3125,3125,3125,3125,0
|
|
20240730,161200,228984615,3125,3125,3125,3125,0
|
|
20240730,161100,228984615,3125,3125,3125,3125,0
|
|
20240730,161000,228984615,3125,3125,3125,3125,0
|
|
20240730,160900,228984615,3125,3125,3125,3125,0
|
|
20240730,160800,228984615,3125,3125,3125,3125,1112
|
|
20240730,160700,228984615,3125,3125,3125,3125,0
|
|
20240730,160600,228984615,3125,3125,3125,3125,0
|
|
20240730,160500,228984615,3125,3125,3125,3125,0
|
|
20240730,160400,228984615,3125,3125,3125,3125,0
|
|
20240730,160300,228984615,3125,3125,3125,3125,0
|
|
20240730,160200,228984615,3125,3125,3125,3125,0
|
|
20240730,160100,228984615,3125,3125,3125,3125,0
|
|
20240730,160000,228984615,3125,3125,3125,3125,0
|
|
20240730,155900,228984615,3125,3125,3125,3125,0
|
|
20240730,155800,228984615,3125,3125,3125,3125,0
|
|
20240730,155700,228984615,3125,3125,3125,3125,0
|
|
20240730,155600,228984615,3125,3125,3125,3125,0
|
|
20240730,155500,228984615,3125,3125,3125,3125,0
|
|
20240730,155400,228984615,3125,3125,3125,3125,0
|
|
20240730,155300,228984615,3125,3125,3125,3125,0
|
|
20240730,155200,228984615,3125,3125,3125,3125,0
|
|
20240730,155100,228984615,3125,3125,3125,3125,0
|
|
20240730,155000,228984615,3125,3125,3125,3125,0
|
|
20240730,154900,228984615,3125,3125,3125,3125,0
|
|
20240730,154800,228984615,3125,3125,3125,3125,0
|
|
20240730,154700,228984615,3125,3125,3125,3125,0
|
|
20240730,154600,228984615,3125,3125,3125,3125,0
|
|
20240730,154500,228984615,3125,3125,3125,3125,0
|
|
20240730,154400,228984615,3125,3125,3125,3125,0
|
|
20240730,154300,228984615,3125,3125,3125,3125,0
|
|
20240730,154200,228984615,3125,3125,3125,3125,0
|
|
20240730,154100,228984615,3125,3125,3125,3125,0
|
|
20240730,154000,228984615,3125,3125,3125,3125,0
|
|
20240730,153900,228984615,3125,3125,3125,3125,0
|
|
20240730,153800,228984615,3125,3125,3125,3125,1112
|
|
20240730,153700,228984615,3125,3125,3125,3125,0
|
|
20240730,153600,228984615,3125,3125,3125,3125,0
|
|
20240730,153500,228984615,3125,3125,3125,3125,0
|
|
20240730,153400,228984615,3125,3125,3125,3125,0
|
|
20240730,153300,228984615,3125,3125,3125,3125,0
|
|
20240730,153200,228984615,3125,3125,3125,3125,0
|
|
20240730,153100,228984615,3125,3125,3125,3125,0
|
|
20240730,153000,228984615,3125,3125,3125,3125,1112
|
|
20240730,152900,225509615,3115,3115,3115,3115,0
|
|
20240730,152800,225509615,3115,3115,3115,3115,0
|
|
20240730,152700,225509615,3115,3115,3115,3115,0
|
|
20240730,152600,225509615,3115,3115,3115,3115,0
|
|
20240730,152500,225509615,3115,3115,3115,3115,0
|
|
20240730,152400,225509615,3115,3115,3115,3115,0
|
|
20240730,152300,225509615,3115,3115,3115,3115,0
|
|
20240730,152200,225509615,3115,3115,3115,3115,0
|
|
20240730,152100,225509615,3115,3115,3115,3115,0
|
|
20240730,152000,225509615,3115,3115,3115,3115,0
|
|
20240730,151900,225509615,3115,3115,3115,3095,2002
|
|
20240730,151800,219312805,3115,3100,3115,3100,1089
|
|
20240730,151700,215935870,3115,3110,3115,3110,151
|
|
20240730,151600,215466255,3115,3115,3115,3115,0
|
|
20240730,151500,215466255,3115,3115,3115,3115,0
|
|
20240730,151400,215466255,3115,3115,3115,3115,0
|
|
20240730,151300,215466255,3115,3115,3115,3115,0
|
|
20240730,151200,215466255,3115,3115,3115,3115,4
|
|
20240730,151100,215453795,3115,3115,3115,3115,28
|
|
20240730,151000,215366575,3095,3095,3095,3095,48
|
|
20240730,150900,215218015,3115,3115,3115,3115,6
|
|
20240730,150800,215199325,3100,3100,3100,3100,0
|
|
20240730,150700,215199325,3100,3100,3100,3100,250
|
|
20240730,150600,214424325,3115,3115,3115,3115,0
|
|
20240730,150500,214424325,3115,3115,3115,3115,0
|
|
20240730,150400,214424325,3115,3100,3115,3100,502
|
|
20240730,150300,212868095,3115,3115,3115,3115,0
|
|
20240730,150200,212868095,3115,3115,3115,3115,15
|
|
20240730,150100,212821370,3115,3115,3115,3115,2
|
|
20240730,150000,212815140,3115,3115,3115,3115,7
|
|
20240730,145900,212793335,3110,3110,3110,3110,2
|
|
20240730,145800,212787115,3115,3115,3115,3115,0
|
|
20240730,145700,212787115,3115,3115,3115,3115,0
|
|
20240730,145600,212787115,3115,3115,3115,3115,0
|
|
20240730,145500,212787115,3115,3115,3115,3115,0
|
|
20240730,145400,212787115,3115,3115,3115,3115,7
|
|
20240730,145300,212765310,3120,3120,3120,3120,10
|
|
20240730,145200,212734110,3115,3115,3115,3115,0
|
|
20240730,145100,212734110,3115,3115,3115,3115,1
|
|
20240730,145000,212730995,3115,3115,3115,3115,0
|
|
20240730,144900,212730995,3115,3115,3115,3115,0
|
|
20240730,144800,212730995,3115,3115,3115,3115,289
|
|
20240730,144700,211830760,3100,3100,3100,3100,279
|
|
20240730,144600,210965860,3100,3100,3100,3100,0
|
|
20240730,144500,210965860,3100,3100,3100,3100,0
|
|
20240730,144400,210965860,3100,3100,3100,3100,507
|
|
20240730,144300,209394160,3120,3120,3120,3120,0
|
|
20240730,144200,209394160,3120,3120,3120,3120,0
|
|
20240730,144100,209394160,3120,3110,3120,3110,11
|
|
20240730,144000,209359895,3100,3105,3105,3100,107
|
|
20240730,143900,209027840,3120,3120,3120,3120,0
|
|
20240730,143800,209027840,3120,3120,3120,3120,0
|
|
20240730,143700,209027840,3120,3120,3120,3120,0
|
|
20240730,143600,209027840,3120,3120,3120,3120,0
|
|
20240730,143500,209027840,3120,3120,3120,3120,600
|
|
20240730,143400,207155840,3120,3120,3120,3120,0
|
|
20240730,143300,207155840,3120,3120,3120,3120,1
|
|
20240730,143200,207152720,3120,3120,3120,3120,0
|
|
20240730,143100,207152720,3120,3120,3120,3120,0
|
|
20240730,143000,207152720,3120,3120,3120,3120,0
|
|
20240730,142900,207152720,3120,3120,3120,3120,0
|
|
20240730,142800,207152720,3120,3120,3120,3120,106
|
|
20240730,142700,206822000,3110,3110,3110,3110,0
|
|
20240730,142600,206822000,3110,3110,3110,3110,0
|
|
20240730,142500,206822000,3110,3110,3110,3110,68
|
|
20240730,142400,206610520,3110,3110,3110,3110,1
|
|
20240730,142300,206607410,3120,3120,3120,3120,0
|
|
20240730,142200,206607410,3120,3120,3120,3120,0
|
|
20240730,142100,206607410,3120,3120,3120,3120,0
|
|
20240730,142000,206607410,3120,3120,3120,3120,100
|
|
20240730,141900,206295410,3110,3110,3110,3110,90
|
|
20240730,141800,206015510,3110,3110,3110,3110,0
|
|
20240730,141700,206015510,3110,3110,3110,3110,2
|
|
20240730,141600,206009290,3110,3110,3110,3110,112
|
|
20240730,141500,205660970,3115,3115,3115,3115,357
|
|
20240730,141400,204548915,3115,3115,3115,3115,0
|
|
20240730,141300,204548915,3115,3115,3115,3115,0
|
|
20240730,141200,204548915,3115,3115,3115,3115,500
|
|
20240730,141100,202991415,3110,3110,3110,3110,667
|
|
20240730,141000,200917045,3110,3110,3110,3110,33
|
|
20240730,140900,200814415,3110,3110,3110,3110,500
|
|
20240730,140800,199259415,3110,3110,3110,3110,158
|
|
20240730,140700,198768035,3110,3110,3110,3110,24
|
|
20240730,140600,198693395,3110,3110,3110,3110,58
|
|
20240730,140500,198513015,3110,3110,3110,3110,0
|
|
20240730,140400,198513015,3110,3110,3110,3110,3
|
|
20240730,140300,198503685,3110,3110,3110,3110,3
|
|
20240730,140200,198494355,3100,3100,3100,3100,0
|
|
20240730,140100,198494355,3100,3100,3100,3100,0
|
|
20240730,140000,198494355,3100,3100,3100,3100,0
|
|
20240730,135900,198494355,3100,3100,3100,3100,0
|
|
20240730,135800,198494355,3100,3100,3100,3100,0
|
|
20240730,135700,198494355,3100,3100,3100,3100,12
|
|
20240730,135600,198457155,3110,3110,3110,3110,0
|
|
20240730,135500,198457155,3110,3110,3110,3110,1369
|
|
20240730,135400,194199565,3115,3115,3115,3115,0
|
|
20240730,135300,194199565,3115,3115,3115,3115,2
|
|
20240730,135200,194193335,3110,3110,3110,3110,131
|
|
20240730,135100,193785925,3115,3115,3115,3115,0
|
|
20240730,135000,193785925,3115,3115,3115,3115,0
|
|
20240730,134900,193785925,3115,3115,3115,3115,161
|
|
20240730,134800,193284410,3115,3115,3115,3115,1
|
|
20240730,134700,193281295,3115,3115,3115,3115,0
|
|
20240730,134600,193281295,3115,3115,3115,3115,0
|
|
20240730,134500,193281295,3115,3115,3115,3115,16
|
|
20240730,134400,193231455,3115,3095,3115,3095,587
|
|
20240730,134300,191414670,3095,3095,3095,3095,11
|
|
20240730,134200,191380625,3090,3095,3095,3090,238
|
|
20240730,134100,190644775,3095,3095,3095,3095,0
|
|
20240730,134000,190644775,3095,3095,3095,3095,0
|
|
20240730,133900,190644775,3095,3095,3095,3095,0
|
|
20240730,133800,190644775,3095,3095,3095,3095,3
|
|
20240730,133700,190635490,3100,3100,3100,3100,288
|
|
20240730,133600,189742690,3100,3115,3115,3100,368
|
|
20240730,133500,188601875,3090,3100,3100,3090,710
|
|
20240730,133400,186401015,3100,3100,3100,3100,0
|
|
20240730,133300,186401015,3100,3100,3100,3100,0
|
|
20240730,133200,186401015,3100,3095,3100,3095,1835
|
|
20240730,133100,180712755,3095,3095,3095,3095,26
|
|
20240730,133000,180632285,3095,3095,3095,3095,0
|
|
20240730,132900,180632285,3095,3095,3095,3095,0
|
|
20240730,132800,180632285,3095,3095,3095,3095,0
|
|
20240730,132700,180632285,3095,3095,3095,3095,100
|
|
20240730,132600,180322785,3095,3095,3095,3095,0
|
|
20240730,132500,180322785,3095,3095,3095,3095,50
|
|
20240730,132400,180168035,3095,3095,3095,3095,0
|
|
20240730,132300,180168035,3095,3095,3095,3095,0
|
|
20240730,132200,180168035,3095,3095,3095,3095,0
|
|
20240730,132100,180168035,3095,3095,3095,3095,0
|
|
20240730,132000,180168035,3095,3095,3095,3095,0
|
|
20240730,131900,180168035,3095,3095,3095,3095,0
|
|
20240730,131800,180168035,3095,3095,3095,3095,1
|
|
20240730,131700,180164940,3095,3095,3095,3095,50
|
|
20240730,131600,180010190,3095,3095,3095,3095,4
|
|
20240730,131500,179997810,3090,3090,3090,3090,2204
|
|
20240730,131400,173187450,3085,3085,3085,3085,0
|
|
20240730,131300,173187450,3085,3085,3085,3085,210
|
|
20240730,131200,172539600,3085,3085,3085,3085,270
|
|
20240730,131100,171706650,3085,3085,3085,3085,0
|
|
20240730,131000,171706650,3085,3085,3085,3085,158
|
|
20240730,130900,171219220,3090,3090,3090,3090,0
|
|
20240730,130800,171219220,3090,3090,3090,3090,0
|
|
20240730,130700,171219220,3090,3090,3090,3090,0
|
|
20240730,130600,171219220,3090,3090,3090,3090,0
|
|
20240730,130500,171219220,3090,3090,3090,3090,0
|
|
20240730,130400,171219220,3090,3090,3090,3090,0
|
|
20240730,130300,171219220,3090,3090,3090,3090,0
|
|
20240730,130200,171219220,3090,3090,3090,3090,0
|
|
20240730,130100,171219220,3090,3090,3090,3090,1
|
|
20240730,130000,171216130,3090,3090,3090,3090,27
|
|
20240730,125900,171132700,3090,3090,3090,3090,1
|
|
20240730,125800,171129610,3095,3095,3095,3095,0
|
|
20240730,125700,171129610,3095,3095,3095,3095,1
|
|
20240730,125600,171126515,3090,3090,3090,3090,0
|
|
20240730,125500,171126515,3090,3090,3090,3090,0
|
|
20240730,125400,171126515,3090,3090,3090,3090,0
|
|
20240730,125300,171126515,3090,3090,3090,3090,0
|
|
20240730,125200,171126515,3090,3090,3090,3090,0
|
|
20240730,125100,171126515,3090,3090,3090,3090,0
|
|
20240730,125000,171126515,3090,3090,3090,3090,1459
|
|
20240730,124900,166618205,3085,3085,3085,3085,0
|
|
20240730,124800,166618205,3085,3085,3085,3085,0
|
|
20240730,124700,166618205,3085,3085,3085,3085,0
|
|
20240730,124600,166618205,3085,3085,3085,3085,0
|
|
20240730,124500,166618205,3085,3085,3085,3085,1
|
|
20240730,124400,166615120,3085,3085,3085,3085,0
|
|
20240730,124300,166615120,3085,3085,3085,3085,0
|
|
20240730,124200,166615120,3085,3085,3085,3085,500
|
|
20240730,124100,165072620,3090,3090,3090,3090,41
|
|
20240730,124000,164945930,3090,3090,3090,3090,50
|
|
20240730,123900,164791430,3090,3090,3090,3090,0
|
|
20240730,123800,164791430,3090,3090,3090,3090,285
|
|
20240730,123700,163910780,3090,3090,3090,3090,69
|
|
20240730,123600,163697570,3095,3095,3095,3095,57
|
|
20240730,123500,163521155,3095,3095,3095,3095,0
|
|
20240730,123400,163521155,3095,3095,3095,3095,201
|
|
20240730,123300,162899060,3095,3100,3100,3095,926
|
|
20240730,123200,160028480,3115,3115,3115,3115,0
|
|
20240730,123100,160028480,3115,3115,3115,3115,0
|
|
20240730,123000,160028480,3115,3115,3115,3115,0
|
|
20240730,122900,160028480,3115,3115,3115,3115,0
|
|
20240730,122800,160028480,3115,3115,3115,3115,4
|
|
20240730,122700,160016020,3115,3115,3115,3115,7
|
|
20240730,122600,159994215,3100,3100,3100,3100,100
|
|
20240730,122500,159684215,3110,3110,3110,3110,0
|
|
20240730,122400,159684215,3110,3110,3110,3110,0
|
|
20240730,122300,159684215,3110,3110,3110,3110,0
|
|
20240730,122200,159684215,3110,3110,3110,3110,500
|
|
20240730,122100,158129215,3110,3110,3110,3110,0
|
|
20240730,122000,158129215,3110,3110,3110,3110,135
|
|
20240730,121900,157709365,3110,3110,3110,3110,354
|
|
20240730,121800,156608425,3110,3110,3110,3110,14
|
|
20240730,121700,156564885,3110,3110,3110,3110,15
|
|
20240730,121600,156518235,3110,3110,3110,3110,0
|
|
20240730,121500,156518235,3110,3100,3110,3100,29
|
|
20240730,121400,156428265,3100,3100,3100,3100,5
|
|
20240730,121300,156412765,3100,3100,3100,3100,0
|
|
20240730,121200,156412765,3100,3100,3100,3100,0
|
|
20240730,121100,156412765,3100,3100,3100,3100,0
|
|
20240730,121000,156412765,3100,3100,3100,3100,242
|
|
20240730,120900,155662565,3110,3110,3110,3110,2
|
|
20240730,120800,155656345,3110,3110,3110,3110,131
|
|
20240730,120700,155248935,3100,3100,3100,3100,0
|
|
20240730,120600,155248935,3100,3100,3100,3100,0
|
|
20240730,120500,155248935,3100,3100,3100,3100,0
|
|
20240730,120400,155248935,3100,3100,3100,3100,0
|
|
20240730,120300,155248935,3100,3100,3100,3100,1
|
|
20240730,120200,155245835,3100,3100,3100,3100,0
|
|
20240730,120100,155245835,3100,3105,3105,3100,28
|
|
20240730,120000,155159020,3110,3110,3110,3110,111
|
|
20240730,115900,154813810,3110,3110,3110,3110,0
|
|
20240730,115800,154813810,3110,3110,3110,3110,133
|
|
20240730,115700,154400180,3105,3105,3105,3105,6
|
|
20240730,115600,154381550,3105,3105,3105,3105,22
|
|
20240730,115500,154313240,3105,3105,3105,3105,0
|
|
20240730,115400,154313240,3105,3105,3105,3105,0
|
|
20240730,115300,154313240,3105,3105,3105,3105,0
|
|
20240730,115200,154313240,3105,3105,3105,3105,16
|
|
20240730,115100,154263560,3105,3105,3105,3105,10
|
|
20240730,115000,154232510,3110,3110,3110,3110,0
|
|
20240730,114900,154232510,3110,3110,3110,3110,100
|
|
20240730,114800,153921510,3110,3110,3110,3110,0
|
|
20240730,114700,153921510,3110,3110,3110,3110,1
|
|
20240730,114600,153918400,3105,3105,3105,3105,0
|
|
20240730,114500,153918400,3105,3105,3105,3105,0
|
|
20240730,114400,153918400,3105,3115,3115,3105,48
|
|
20240730,114300,153768930,3115,3115,3115,3115,0
|
|
20240730,114200,153768930,3115,3115,3115,3115,4
|
|
20240730,114100,153756470,3110,3110,3110,3110,0
|
|
20240730,114000,153756470,3110,3110,3110,3110,15
|
|
20240730,113900,153709820,3110,3110,3110,3110,3
|
|
20240730,113800,153700490,3110,3110,3110,3110,22
|
|
20240730,113700,153632070,3110,3110,3110,3110,0
|
|
20240730,113600,153632070,3110,3110,3110,3110,0
|
|
20240730,113500,153632070,3110,3110,3110,3110,0
|
|
20240730,113400,153632070,3110,3115,3115,3110,2
|
|
20240730,113300,153625845,3110,3110,3110,3110,3000
|
|
20240730,113200,144295845,3110,3110,3110,3110,0
|
|
20240730,113100,144295845,3110,3110,3110,3110,0
|
|
20240730,113000,144295845,3110,3110,3110,3110,0
|
|
20240730,112900,144295845,3110,3110,3110,3095,140
|
|
20240730,112800,143860740,3110,3105,3110,3105,23
|
|
20240730,112700,143789230,3095,3095,3095,3095,0
|
|
20240730,112600,143789230,3095,3095,3095,3095,20
|
|
20240730,112500,143727330,3095,3095,3095,3095,0
|
|
20240730,112400,143727330,3095,3095,3095,3095,160
|
|
20240730,112300,143232130,3095,3095,3095,3095,59
|
|
20240730,112200,143049525,3095,3095,3095,3095,141
|
|
20240730,112100,142613130,3095,3095,3095,3095,160
|
|
20240730,112000,142117930,3095,3095,3095,3095,0
|
|
20240730,111900,142117930,3095,3095,3095,3095,0
|
|
20240730,111800,142117930,3095,3095,3095,3095,0
|
|
20240730,111700,142117930,3095,3100,3100,3095,4
|
|
20240730,111600,142105545,3095,3095,3095,3095,0
|
|
20240730,111500,142105545,3095,3095,3095,3095,28
|
|
20240730,111400,142018885,3095,3095,3095,3095,0
|
|
20240730,111300,142018885,3095,3100,3100,3095,120
|
|
20240730,111200,141647205,3105,3105,3105,3105,2
|
|
20240730,111100,141640995,3110,3110,3110,3110,0
|
|
20240730,111000,141640995,3110,3110,3110,3110,1
|
|
20240730,110900,141637885,3110,3110,3110,3110,0
|
|
20240730,110800,141637885,3110,3110,3110,3110,120
|
|
20240730,110700,141264685,3110,3110,3110,3110,0
|
|
20240730,110600,141264685,3110,3110,3110,3110,27
|
|
20240730,110500,141180715,3100,3100,3100,3100,0
|
|
20240730,110400,141180715,3100,3100,3100,3100,100
|
|
20240730,110300,140870715,3100,3100,3100,3100,123
|
|
20240730,110200,140489415,3100,3100,3100,3100,0
|
|
20240730,110100,140489415,3100,3100,3100,3100,0
|
|
20240730,110000,140489415,3100,3100,3100,3100,3
|
|
20240730,105900,140480115,3110,3110,3110,3110,0
|
|
20240730,105800,140480115,3110,3110,3110,3110,0
|
|
20240730,105700,140480115,3110,3110,3110,3110,0
|
|
20240730,105600,140480115,3110,3110,3110,3110,0
|
|
20240730,105500,140480115,3110,3110,3110,3110,0
|
|
20240730,105400,140480115,3110,3095,3110,3095,180
|
|
20240730,105300,139922535,3095,3095,3095,3095,1
|
|
20240730,105200,139919440,3110,3110,3110,3110,630
|
|
20240730,105100,137960140,3110,3110,3110,3110,0
|
|
20240730,105000,137960140,3110,3110,3110,3110,0
|
|
20240730,104900,137960140,3110,3110,3110,3110,0
|
|
20240730,104800,137960140,3110,3100,3110,3090,1013
|
|
20240730,104700,134824880,3100,3100,3100,3100,0
|
|
20240730,104600,134824880,3100,3100,3100,3100,0
|
|
20240730,104500,134824880,3100,3100,3100,3100,1
|
|
20240730,104400,134821780,3110,3110,3110,3110,0
|
|
20240730,104300,134821780,3110,3100,3110,3100,314
|
|
20240730,104200,133848365,3100,3100,3100,3100,500
|
|
20240730,104100,132298365,3090,3090,3090,3090,0
|
|
20240730,104000,132298365,3090,3090,3090,3090,0
|
|
20240730,103900,132298365,3090,3090,3090,3090,913
|
|
20240730,103800,129477195,3090,3090,3090,3090,0
|
|
20240730,103700,129477195,3090,3090,3090,3090,10
|
|
20240730,103600,129446295,3090,3090,3090,3090,5
|
|
20240730,103500,129430845,3090,3090,3090,3090,72
|
|
20240730,103400,129208365,3090,3095,3095,3090,16
|
|
20240730,103300,129158890,3095,3095,3095,3095,0
|
|
20240730,103200,129158890,3095,3095,3095,3095,25
|
|
20240730,103100,129081515,3100,3100,3100,3100,0
|
|
20240730,103000,129081515,3100,3100,3100,3100,0
|
|
20240730,102900,129081515,3100,3100,3100,3100,0
|
|
20240730,102800,129081515,3100,3100,3100,3100,0
|
|
20240730,102700,129081515,3100,3100,3100,3100,1
|
|
20240730,102600,129078415,3090,3090,3090,3090,0
|
|
20240730,102500,129078415,3090,3090,3090,3090,4
|
|
20240730,102400,129066055,3100,3090,3100,3090,993
|
|
20240730,102300,125997670,3090,3090,3090,3090,0
|
|
20240730,102200,125997670,3090,3090,3090,3090,400
|
|
20240730,102100,124761670,3085,3085,3085,3085,0
|
|
20240730,102000,124761670,3085,3085,3085,3085,0
|
|
20240730,101900,124761670,3085,3085,3085,3085,70
|
|
20240730,101800,124545720,3080,3080,3080,3080,816
|
|
20240730,101700,122032440,3085,3085,3085,3085,1
|
|
20240730,101600,122029355,3085,3085,3085,3085,1
|
|
20240730,101500,122026270,3085,3085,3085,3085,0
|
|
20240730,101400,122026270,3085,3085,3085,3085,27
|
|
20240730,101300,121942975,3085,3085,3085,3085,0
|
|
20240730,101200,121942975,3085,3080,3085,3080,200
|
|
20240730,101100,121326950,3080,3080,3080,3080,2
|
|
20240730,101000,121320790,3075,3075,3075,3075,0
|
|
20240730,100900,121320790,3075,3075,3075,3075,0
|
|
20240730,100800,121320790,3075,3075,3075,3075,0
|
|
20240730,100700,121320790,3075,3075,3075,3075,0
|
|
20240730,100600,121320790,3075,3075,3075,3075,0
|
|
20240730,100500,121320790,3075,3075,3075,3075,0
|
|
20240730,100400,121320790,3075,3075,3075,3075,2
|
|
20240730,100300,121314640,3075,3075,3075,3075,398
|
|
20240730,100200,120090790,3085,3085,3085,3085,0
|
|
20240730,100100,120090790,3085,3080,3085,3080,31
|
|
20240730,100000,119995235,3085,3085,3085,3085,11
|
|
20240730,095900,119961300,3085,3070,3085,3070,309
|
|
20240730,095800,119012535,3070,3070,3070,3070,124
|
|
20240730,095700,118631855,3070,3070,3070,3070,28
|
|
20240730,095600,118545895,3090,3090,3090,3090,32
|
|
20240730,095500,118447015,3090,3090,3090,3090,1
|
|
20240730,095400,118443925,3090,3090,3090,3090,2
|
|
20240730,095300,118437745,3090,3090,3090,3090,0
|
|
20240730,095200,118437745,3090,3090,3090,3090,0
|
|
20240730,095100,118437745,3090,3090,3090,3090,1043
|
|
20240730,095000,115214875,3090,3090,3090,3090,0
|
|
20240730,094900,115214875,3090,3090,3090,3090,1
|
|
20240730,094800,115211785,3075,3075,3075,3075,5
|
|
20240730,094700,115196410,3075,3075,3075,3075,0
|
|
20240730,094600,115196410,3075,3090,3090,3075,393
|
|
20240730,094500,113987905,3090,3075,3090,3075,2501
|
|
20240730,094400,106297315,3075,3075,3075,3075,0
|
|
20240730,094300,106297315,3075,3075,3075,3075,300
|
|
20240730,094200,105374815,3075,3090,3090,3075,471
|
|
20240730,094100,103926185,3090,3090,3090,3090,0
|
|
20240730,094000,103926185,3090,3090,3090,3090,3
|
|
20240730,093900,103916915,3075,3075,3075,3075,0
|
|
20240730,093800,103916915,3075,3080,3080,3075,621
|
|
20240730,093700,102005000,3080,3075,3080,3075,51
|
|
20240730,093600,101847980,3080,3090,3090,3080,1025
|
|
20240730,093500,98690970,3080,3080,3080,3080,58
|
|
20240730,093400,98512330,3080,3080,3080,3080,0
|
|
20240730,093300,98512330,3080,3080,3080,3080,11
|
|
20240730,093200,98478450,3090,3090,3090,3090,1
|
|
20240730,093100,98475360,3090,3085,3090,3085,62
|
|
20240730,093000,98283990,3070,3100,3100,3070,2559
|
|
20240730,092900,90417345,3100,3100,3100,3100,0
|
|
20240730,092800,90417345,3100,3100,3100,3100,5
|
|
20240730,092700,90401845,3100,3100,3100,3100,0
|
|
20240730,092600,90401845,3100,3100,3100,3100,0
|
|
20240730,092500,90401845,3100,3100,3100,3100,1
|
|
20240730,092400,90398745,3075,3100,3100,3075,2875
|
|
20240730,092300,81537430,3100,3100,3100,3100,2
|
|
20240730,092200,81531230,3075,3075,3075,3075,0
|
|
20240730,092100,81531230,3075,3100,3100,3075,4009
|
|
20240730,092000,69103555,3100,3100,3100,3100,1
|
|
20240730,091900,69100455,3100,3100,3100,3100,1020
|
|
20240730,091800,65938455,3080,3080,3080,3080,406
|
|
20240730,091700,64687975,3080,3065,3080,3065,1561
|
|
20240730,091600,59880695,3065,3065,3065,3065,52
|
|
20240730,091500,59721315,3065,3085,3085,3065,2315
|
|
20240730,091400,52604140,3085,3090,3090,3080,2411
|
|
20240730,091300,45176730,3090,3095,3095,3085,4082
|
|
20240730,091200,32568805,3090,3095,3095,3090,1177
|
|
20240730,091100,28931385,3095,3110,3110,3095,3940
|
|
20240730,091000,16715010,3120,3120,3120,3120,3
|
|
20240730,090900,16705650,3110,3110,3110,3110,361
|
|
20240730,090800,15582940,3110,3120,3120,3110,83
|
|
20240730,090700,15324150,3120,3120,3120,3120,0
|
|
20240730,090600,15324150,3120,3120,3120,3120,1440
|
|
20240730,090500,10831350,3120,3120,3120,3120,2
|
|
20240730,090400,10825110,3125,3125,3125,3125,105
|
|
20240730,090300,10496985,3125,3115,3125,3115,215
|
|
20240730,090200,9826460,3115,3115,3115,3115,542
|
|
20240730,090100,8138130,3115,3105,3120,3105,329
|
|
20240730,090000,7112475,3095,3100,3100,3095,1997
|