615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191200,169241618,1358,1358,1358,1358,6835
|
|
20240729,191100,169241618,1358,1358,1358,1358,0
|
|
20240729,191000,169241618,1358,1358,1358,1358,0
|
|
20240729,190900,169241618,1358,1358,1358,1358,0
|
|
20240729,190800,169241618,1358,1358,1358,1358,0
|
|
20240729,190700,169241618,1358,1358,1358,1358,0
|
|
20240729,190600,169241618,1358,1358,1358,1358,0
|
|
20240729,190500,169241618,1358,1358,1358,1358,0
|
|
20240729,190400,169241618,1358,1358,1358,1358,0
|
|
20240729,190300,169241618,1358,1358,1358,1358,0
|
|
20240729,190200,169241618,1358,1358,1358,1358,0
|
|
20240729,190100,169241618,1358,1358,1358,1358,0
|
|
20240729,190000,169241618,1358,1358,1358,1358,0
|
|
20240729,185900,169241618,1358,1358,1358,1358,0
|
|
20240729,185800,169241618,1358,1358,1358,1358,0
|
|
20240729,185700,169241618,1358,1358,1358,1358,0
|
|
20240729,185600,169241618,1358,1358,1358,1358,0
|
|
20240729,185500,169241618,1358,1358,1358,1358,0
|
|
20240729,185400,169241618,1358,1358,1358,1358,0
|
|
20240729,185300,169241618,1358,1358,1358,1358,0
|
|
20240729,185200,169241618,1358,1358,1358,1358,0
|
|
20240729,185100,169241618,1358,1358,1358,1358,0
|
|
20240729,185000,169241618,1358,1358,1358,1358,0
|
|
20240729,184900,169241618,1358,1358,1358,1358,0
|
|
20240729,184800,169241618,1358,1358,1358,1358,0
|
|
20240729,184700,169241618,1358,1358,1358,1358,0
|
|
20240729,184600,169241618,1358,1358,1358,1358,0
|
|
20240729,184500,169241618,1358,1358,1358,1358,0
|
|
20240729,184400,169241618,1358,1358,1358,1358,0
|
|
20240729,184300,169241618,1358,1358,1358,1358,0
|
|
20240729,184200,169241618,1358,1358,1358,1358,6835
|
|
20240729,184100,169241618,1358,1358,1358,1358,0
|
|
20240729,184000,169241618,1358,1358,1358,1358,0
|
|
20240729,183900,169241618,1358,1358,1358,1358,0
|
|
20240729,183800,169241618,1358,1358,1358,1358,0
|
|
20240729,183700,169241618,1358,1358,1358,1358,0
|
|
20240729,183600,169241618,1358,1358,1358,1358,0
|
|
20240729,183500,169241618,1358,1358,1358,1358,0
|
|
20240729,183400,169241618,1358,1358,1358,1358,0
|
|
20240729,183300,169241618,1358,1358,1358,1358,0
|
|
20240729,183200,169241618,1358,1358,1358,1358,0
|
|
20240729,183100,169241618,1358,1358,1358,1358,0
|
|
20240729,183000,169241618,1358,1358,1358,1358,0
|
|
20240729,182900,169241618,1358,1358,1358,1358,0
|
|
20240729,182800,169241618,1358,1358,1358,1358,0
|
|
20240729,182700,169241618,1358,1358,1358,1358,0
|
|
20240729,182600,169241618,1358,1358,1358,1358,0
|
|
20240729,182500,169241618,1358,1358,1358,1358,0
|
|
20240729,182400,169241618,1358,1358,1358,1358,0
|
|
20240729,182300,169241618,1358,1358,1358,1358,0
|
|
20240729,182200,169241618,1358,1358,1358,1358,0
|
|
20240729,182100,169241618,1358,1358,1358,1358,0
|
|
20240729,182000,169241618,1358,1358,1358,1358,0
|
|
20240729,181900,169241618,1358,1358,1358,1358,0
|
|
20240729,181800,169241618,1358,1358,1358,1358,0
|
|
20240729,181700,169241618,1358,1358,1358,1358,0
|
|
20240729,181600,169241618,1358,1358,1358,1358,0
|
|
20240729,181500,169241618,1358,1358,1358,1358,0
|
|
20240729,181400,169241618,1358,1358,1358,1358,0
|
|
20240729,181300,169241618,1358,1358,1358,1358,0
|
|
20240729,181200,169241618,1358,1358,1358,1358,6835
|
|
20240729,181100,169241618,1358,1358,1358,1358,0
|
|
20240729,181000,169241618,1358,1358,1358,1358,0
|
|
20240729,180900,169241618,1358,1358,1358,1358,0
|
|
20240729,180800,169241618,1358,1358,1358,1358,0
|
|
20240729,180700,169241618,1358,1358,1358,1358,0
|
|
20240729,180600,169241618,1358,1358,1358,1358,0
|
|
20240729,180500,169241618,1358,1358,1358,1358,0
|
|
20240729,180400,169241618,1358,1358,1358,1358,0
|
|
20240729,180300,169241618,1358,1358,1358,1358,0
|
|
20240729,180200,169241618,1358,1358,1358,1358,0
|
|
20240729,180100,169241618,1358,1358,1358,1358,0
|
|
20240729,180000,169241618,1358,1358,1358,1358,0
|
|
20240729,175900,169241618,1358,1358,1358,1358,0
|
|
20240729,175800,169241618,1358,1358,1358,1358,0
|
|
20240729,175700,169241618,1358,1358,1358,1358,0
|
|
20240729,175600,169241618,1358,1358,1358,1358,0
|
|
20240729,175500,169241618,1358,1358,1358,1358,0
|
|
20240729,175400,169241618,1358,1358,1358,1358,0
|
|
20240729,175300,169241618,1358,1358,1358,1358,0
|
|
20240729,175200,169241618,1358,1358,1358,1358,0
|
|
20240729,175100,169241618,1358,1358,1358,1358,0
|
|
20240729,175000,169241618,1358,1358,1358,1358,0
|
|
20240729,174900,169241618,1358,1358,1358,1358,0
|
|
20240729,174800,169241618,1358,1358,1358,1358,0
|
|
20240729,174700,169241618,1358,1358,1358,1358,0
|
|
20240729,174600,169241618,1358,1358,1358,1358,0
|
|
20240729,174500,169241618,1358,1358,1358,1358,0
|
|
20240729,174400,169241618,1358,1358,1358,1358,0
|
|
20240729,174300,169241618,1358,1358,1358,1358,0
|
|
20240729,174200,169241618,1358,1358,1358,1358,6835
|
|
20240729,174100,169241618,1358,1358,1358,1358,0
|
|
20240729,174000,169241618,1358,1358,1358,1358,0
|
|
20240729,173900,169241618,1358,1358,1358,1358,0
|
|
20240729,173800,169241618,1358,1358,1358,1358,0
|
|
20240729,173700,169241618,1358,1358,1358,1358,0
|
|
20240729,173600,169241618,1358,1358,1358,1358,0
|
|
20240729,173500,169241618,1358,1358,1358,1358,0
|
|
20240729,173400,169241618,1358,1358,1358,1358,0
|
|
20240729,173300,169241618,1358,1358,1358,1358,0
|
|
20240729,173200,169241618,1358,1358,1358,1358,0
|
|
20240729,173100,169241618,1358,1358,1358,1358,0
|
|
20240729,173000,169241618,1358,1358,1358,1358,0
|
|
20240729,172900,169241618,1358,1358,1358,1358,0
|
|
20240729,172800,169241618,1358,1358,1358,1358,0
|
|
20240729,172700,169241618,1358,1358,1358,1358,0
|
|
20240729,172600,169241618,1358,1358,1358,1358,0
|
|
20240729,172500,169241618,1358,1358,1358,1358,0
|
|
20240729,172400,169241618,1358,1358,1358,1358,0
|
|
20240729,172300,169241618,1358,1358,1358,1358,0
|
|
20240729,172200,169241618,1358,1358,1358,1358,0
|
|
20240729,172100,169241618,1358,1358,1358,1358,0
|
|
20240729,172000,169241618,1358,1358,1358,1358,0
|
|
20240729,171900,169241618,1358,1358,1358,1358,0
|
|
20240729,171800,169241618,1358,1358,1358,1358,0
|
|
20240729,171700,169241618,1358,1358,1358,1358,0
|
|
20240729,171600,169241618,1358,1358,1358,1358,0
|
|
20240729,171500,169241618,1358,1358,1358,1358,0
|
|
20240729,171400,169241618,1358,1358,1358,1358,0
|
|
20240729,171300,169241618,1358,1358,1358,1358,0
|
|
20240729,171200,169241618,1358,1358,1358,1358,6835
|
|
20240729,171100,169241618,1358,1358,1358,1358,0
|
|
20240729,171000,169241618,1358,1358,1358,1358,0
|
|
20240729,170900,169241618,1358,1358,1358,1358,0
|
|
20240729,170800,169241618,1358,1358,1358,1358,0
|
|
20240729,170700,169241618,1358,1358,1358,1358,0
|
|
20240729,170600,169241618,1358,1358,1358,1358,0
|
|
20240729,170500,169241618,1358,1358,1358,1358,0
|
|
20240729,170400,169241618,1358,1358,1358,1358,0
|
|
20240729,170300,169241618,1358,1358,1358,1358,0
|
|
20240729,170200,169241618,1358,1358,1358,1358,0
|
|
20240729,170100,169241618,1358,1358,1358,1358,0
|
|
20240729,170000,169241618,1358,1358,1358,1358,0
|
|
20240729,165900,169241618,1358,1358,1358,1358,0
|
|
20240729,165800,169241618,1358,1358,1358,1358,0
|
|
20240729,165700,169241618,1358,1358,1358,1358,0
|
|
20240729,165600,169241618,1358,1358,1358,1358,0
|
|
20240729,165500,169241618,1358,1358,1358,1358,0
|
|
20240729,165400,169241618,1358,1358,1358,1358,0
|
|
20240729,165300,169241618,1358,1358,1358,1358,0
|
|
20240729,165200,169241618,1358,1358,1358,1358,0
|
|
20240729,165100,169241618,1358,1358,1358,1358,0
|
|
20240729,165000,169241618,1358,1358,1358,1358,0
|
|
20240729,164900,169241618,1358,1358,1358,1358,0
|
|
20240729,164800,169241618,1358,1358,1358,1358,0
|
|
20240729,164700,169241618,1358,1358,1358,1358,0
|
|
20240729,164600,169241618,1358,1358,1358,1358,0
|
|
20240729,164500,169241618,1358,1358,1358,1358,0
|
|
20240729,164400,169241618,1358,1358,1358,1358,0
|
|
20240729,164300,169241618,1358,1358,1358,1358,0
|
|
20240729,164200,169241618,1358,1358,1358,1358,6835
|
|
20240729,164100,169241618,1358,1358,1358,1358,0
|
|
20240729,164000,169241618,1358,1358,1358,1358,0
|
|
20240729,163900,169241618,1358,1358,1358,1358,0
|
|
20240729,163800,169241618,1358,1358,1358,1358,0
|
|
20240729,163700,169241618,1358,1358,1358,1358,0
|
|
20240729,163600,169241618,1358,1358,1358,1358,0
|
|
20240729,163500,169241618,1358,1358,1358,1358,0
|
|
20240729,163400,169241618,1358,1358,1358,1358,0
|
|
20240729,163300,169241618,1358,1358,1358,1358,0
|
|
20240729,163200,169241618,1358,1358,1358,1358,0
|
|
20240729,163100,169241618,1358,1358,1358,1358,0
|
|
20240729,163000,169241618,1358,1358,1358,1358,0
|
|
20240729,162900,169241618,1358,1358,1358,1358,0
|
|
20240729,162800,169241618,1358,1358,1358,1358,0
|
|
20240729,162700,169241618,1358,1358,1358,1358,0
|
|
20240729,162600,169241618,1358,1358,1358,1358,0
|
|
20240729,162500,169241618,1358,1358,1358,1358,0
|
|
20240729,162400,169241618,1358,1358,1358,1358,0
|
|
20240729,162300,169241618,1358,1358,1358,1358,0
|
|
20240729,162200,169241618,1358,1358,1358,1358,0
|
|
20240729,162100,169241618,1358,1358,1358,1358,0
|
|
20240729,162000,169241618,1358,1358,1358,1358,0
|
|
20240729,161900,169241618,1358,1358,1358,1358,0
|
|
20240729,161800,169241618,1358,1358,1358,1358,0
|
|
20240729,161700,169241618,1358,1358,1358,1358,0
|
|
20240729,161600,169241618,1358,1358,1358,1358,0
|
|
20240729,161500,169241618,1358,1358,1358,1358,0
|
|
20240729,161400,169241618,1358,1358,1358,1358,0
|
|
20240729,161300,169241618,1358,1358,1358,1358,0
|
|
20240729,161200,169241618,1358,1358,1358,1358,6835
|
|
20240729,161100,169241618,1358,1358,1358,1358,0
|
|
20240729,161000,169241618,1358,1358,1358,1358,0
|
|
20240729,160900,169241618,1358,1358,1358,1358,0
|
|
20240729,160800,169241618,1358,1358,1358,1358,0
|
|
20240729,160700,169241618,1358,1358,1358,1358,0
|
|
20240729,160600,169241618,1358,1358,1358,1358,0
|
|
20240729,160500,169241618,1358,1358,1358,1358,0
|
|
20240729,160400,169241618,1358,1358,1358,1358,0
|
|
20240729,160300,169241618,1358,1358,1358,1358,0
|
|
20240729,160200,169241618,1358,1358,1358,1358,0
|
|
20240729,160100,169241618,1358,1358,1358,1358,0
|
|
20240729,160000,169241618,1358,1358,1358,1358,0
|
|
20240729,155900,169241618,1358,1358,1358,1358,0
|
|
20240729,155800,169241618,1358,1358,1358,1358,0
|
|
20240729,155700,169241618,1358,1358,1358,1358,0
|
|
20240729,155600,169241618,1358,1358,1358,1358,0
|
|
20240729,155500,169241618,1358,1358,1358,1358,0
|
|
20240729,155400,169241618,1358,1358,1358,1358,0
|
|
20240729,155300,169241618,1358,1358,1358,1358,0
|
|
20240729,155200,169241618,1358,1358,1358,1358,0
|
|
20240729,155100,169241618,1358,1358,1358,1358,0
|
|
20240729,155000,169241618,1358,1358,1358,1358,0
|
|
20240729,154900,169241618,1358,1358,1358,1358,0
|
|
20240729,154800,169241618,1358,1358,1358,1358,0
|
|
20240729,154700,169241618,1358,1358,1358,1358,0
|
|
20240729,154600,169241618,1358,1358,1358,1358,0
|
|
20240729,154500,169241618,1358,1358,1358,1358,0
|
|
20240729,154400,169241618,1358,1358,1358,1358,0
|
|
20240729,154300,169241618,1358,1358,1358,1358,0
|
|
20240729,154200,169241618,1358,1358,1358,1358,6835
|
|
20240729,154100,169241618,1358,1358,1358,1358,0
|
|
20240729,154000,169241618,1358,1358,1358,1358,0
|
|
20240729,153900,169241618,1358,1358,1358,1358,0
|
|
20240729,153800,169241618,1358,1358,1358,1358,0
|
|
20240729,153700,169241618,1358,1358,1358,1358,0
|
|
20240729,153600,169241618,1358,1358,1358,1358,0
|
|
20240729,153500,169241618,1358,1358,1358,1358,0
|
|
20240729,153400,169241618,1358,1358,1358,1358,0
|
|
20240729,153300,169241618,1358,1358,1358,1358,0
|
|
20240729,153200,169241618,1358,1358,1358,1358,0
|
|
20240729,153100,169241618,1358,1358,1358,1358,0
|
|
20240729,153000,169241618,1358,1358,1358,1358,6835
|
|
20240729,152900,159959688,1351,1351,1351,1351,0
|
|
20240729,152800,159959688,1351,1351,1351,1351,0
|
|
20240729,152700,159959688,1351,1351,1351,1351,0
|
|
20240729,152600,159959688,1351,1351,1351,1351,0
|
|
20240729,152500,159959688,1351,1351,1351,1351,0
|
|
20240729,152400,159959688,1351,1351,1351,1351,0
|
|
20240729,152300,159959688,1351,1351,1351,1351,0
|
|
20240729,152200,159959688,1351,1351,1351,1351,0
|
|
20240729,152100,159959688,1351,1351,1351,1351,0
|
|
20240729,152000,159959688,1351,1351,1351,1351,0
|
|
20240729,151900,159959688,1351,1346,1352,1345,2148
|
|
20240729,151800,157059957,1346,1346,1346,1346,0
|
|
20240729,151700,157059957,1346,1346,1346,1346,838
|
|
20240729,151600,155932009,1350,1350,1350,1350,0
|
|
20240729,151500,155932009,1350,1346,1350,1346,814
|
|
20240729,151400,154835081,1350,1350,1350,1350,18
|
|
20240729,151300,154810781,1351,1351,1351,1351,0
|
|
20240729,151200,154810781,1351,1351,1351,1351,16
|
|
20240729,151100,154789165,1351,1351,1351,1351,5
|
|
20240729,151000,154782410,1352,1346,1352,1346,138
|
|
20240729,150900,154596632,1352,1352,1352,1352,0
|
|
20240729,150800,154596632,1352,1352,1352,1352,5
|
|
20240729,150700,154589872,1352,1352,1352,1352,1
|
|
20240729,150600,154588520,1352,1352,1352,1352,10
|
|
20240729,150500,154575000,1352,1352,1352,1352,5
|
|
20240729,150400,154568240,1352,1352,1352,1352,5
|
|
20240729,150300,154561480,1352,1352,1352,1352,3
|
|
20240729,150200,154557424,1352,1346,1352,1346,19
|
|
20240729,150100,154531844,1352,1352,1352,1352,5
|
|
20240729,150000,154525084,1346,1346,1346,1346,804
|
|
20240729,145900,153442900,1352,1346,1352,1346,853
|
|
20240729,145800,152291850,1351,1346,1351,1346,770
|
|
20240729,145700,151255420,1351,1351,1351,1351,0
|
|
20240729,145600,151255420,1351,1349,1351,1349,1661
|
|
20240729,145500,149014726,1349,1348,1349,1348,1092
|
|
20240729,145400,147542610,1350,1350,1350,1350,0
|
|
20240729,145300,147542610,1350,1350,1350,1350,0
|
|
20240729,145200,147542610,1350,1350,1350,1350,3
|
|
20240729,145100,147538560,1352,1352,1352,1352,0
|
|
20240729,145000,147538560,1352,1352,1352,1352,0
|
|
20240729,144900,147538560,1352,1352,1352,1352,0
|
|
20240729,144800,147538560,1352,1348,1352,1348,1110
|
|
20240729,144700,146041840,1352,1352,1352,1352,0
|
|
20240729,144600,146041840,1352,1352,1352,1352,0
|
|
20240729,144500,146041840,1352,1352,1352,1352,11
|
|
20240729,144400,146026968,1355,1355,1355,1355,0
|
|
20240729,144300,146026968,1355,1355,1355,1355,0
|
|
20240729,144200,146026968,1355,1355,1355,1355,0
|
|
20240729,144100,146026968,1355,1355,1355,1355,3
|
|
20240729,144000,146022903,1355,1355,1355,1355,0
|
|
20240729,143900,146022903,1355,1355,1355,1355,102
|
|
20240729,143800,145884693,1348,1348,1348,1348,1
|
|
20240729,143700,145883345,1356,1356,1356,1356,0
|
|
20240729,143600,145883345,1356,1354,1356,1354,10
|
|
20240729,143500,145869796,1354,1354,1354,1354,2
|
|
20240729,143400,145867088,1353,1353,1353,1353,0
|
|
20240729,143300,145867088,1353,1353,1353,1353,420
|
|
20240729,143200,145298828,1350,1350,1350,1350,4809
|
|
20240729,143100,138806678,1350,1350,1350,1350,0
|
|
20240729,143000,138806678,1350,1350,1350,1350,4
|
|
20240729,142900,138801278,1350,1350,1350,1350,0
|
|
20240729,142800,138801278,1350,1350,1350,1350,0
|
|
20240729,142700,138801278,1350,1350,1350,1350,0
|
|
20240729,142600,138801278,1350,1344,1350,1344,3803
|
|
20240729,142500,133690028,1344,1344,1344,1344,999
|
|
20240729,142400,132347372,1350,1350,1350,1350,0
|
|
20240729,142300,132347372,1350,1350,1350,1350,0
|
|
20240729,142200,132347372,1350,1350,1350,1350,0
|
|
20240729,142100,132347372,1350,1350,1350,1350,100
|
|
20240729,142000,132212372,1350,1350,1350,1350,0
|
|
20240729,141900,132212372,1350,1350,1350,1350,0
|
|
20240729,141800,132212372,1350,1344,1350,1344,1000
|
|
20240729,141700,130868354,1350,1350,1350,1350,0
|
|
20240729,141600,130868354,1350,1350,1350,1350,0
|
|
20240729,141500,130868354,1350,1350,1350,1350,0
|
|
20240729,141400,130868354,1350,1350,1350,1350,0
|
|
20240729,141300,130868354,1350,1350,1350,1350,0
|
|
20240729,141200,130868354,1350,1350,1350,1350,0
|
|
20240729,141100,130868354,1350,1350,1350,1350,107
|
|
20240729,141000,130723904,1344,1344,1344,1344,0
|
|
20240729,140900,130723904,1344,1344,1344,1344,0
|
|
20240729,140800,130723904,1344,1344,1344,1344,0
|
|
20240729,140700,130723904,1344,1344,1344,1344,0
|
|
20240729,140600,130723904,1344,1344,1344,1344,0
|
|
20240729,140500,130723904,1344,1344,1344,1344,0
|
|
20240729,140400,130723904,1344,1344,1344,1344,155
|
|
20240729,140300,130515584,1350,1345,1350,1344,1503
|
|
20240729,140200,128494050,1350,1350,1350,1350,0
|
|
20240729,140100,128494050,1350,1350,1350,1350,0
|
|
20240729,140000,128494050,1350,1350,1350,1350,19
|
|
20240729,135900,128468400,1350,1350,1350,1350,0
|
|
20240729,135800,128468400,1350,1350,1350,1350,0
|
|
20240729,135700,128468400,1350,1350,1350,1350,0
|
|
20240729,135600,128468400,1350,1350,1350,1350,0
|
|
20240729,135500,128468400,1350,1350,1350,1350,0
|
|
20240729,135400,128468400,1350,1350,1350,1350,0
|
|
20240729,135300,128468400,1350,1350,1350,1350,0
|
|
20240729,135200,128468400,1350,1350,1350,1350,0
|
|
20240729,135100,128468400,1350,1350,1350,1350,190
|
|
20240729,135000,128211900,1351,1351,1351,1351,0
|
|
20240729,134900,128211900,1351,1351,1351,1351,0
|
|
20240729,134800,128211900,1351,1346,1351,1345,1501
|
|
20240729,134700,126192947,1354,1354,1354,1354,1
|
|
20240729,134600,126191593,1346,1347,1347,1346,1000
|
|
20240729,134500,124845205,1352,1352,1352,1352,0
|
|
20240729,134400,124845205,1352,1352,1352,1352,0
|
|
20240729,134300,124845205,1352,1352,1352,1352,0
|
|
20240729,134200,124845205,1352,1353,1353,1352,45
|
|
20240729,134100,124784328,1353,1353,1353,1353,0
|
|
20240729,134000,124784328,1353,1351,1353,1351,2371
|
|
20240729,133900,121579235,1352,1352,1352,1352,0
|
|
20240729,133800,121579235,1352,1352,1352,1352,0
|
|
20240729,133700,121579235,1352,1352,1352,1352,0
|
|
20240729,133600,121579235,1352,1352,1352,1352,0
|
|
20240729,133500,121579235,1352,1352,1352,1352,0
|
|
20240729,133400,121579235,1352,1352,1352,1352,2
|
|
20240729,133300,121576531,1346,1346,1346,1346,2500
|
|
20240729,133200,118211531,1352,1352,1352,1352,0
|
|
20240729,133100,118211531,1352,1352,1352,1352,0
|
|
20240729,133000,118211531,1352,1352,1352,1352,0
|
|
20240729,132900,118211531,1352,1352,1352,1352,0
|
|
20240729,132800,118211531,1352,1352,1352,1352,0
|
|
20240729,132700,118211531,1352,1352,1352,1346,400
|
|
20240729,132600,117671325,1352,1352,1352,1352,0
|
|
20240729,132500,117671325,1352,1352,1352,1352,0
|
|
20240729,132400,117671325,1352,1352,1352,1352,0
|
|
20240729,132300,117671325,1352,1351,1352,1346,500
|
|
20240729,132200,116997300,1352,1352,1352,1352,0
|
|
20240729,132100,116997300,1352,1351,1352,1351,570
|
|
20240729,132000,116227156,1351,1351,1351,1351,0
|
|
20240729,131900,116227156,1351,1351,1351,1351,2
|
|
20240729,131800,116224454,1346,1346,1346,1346,82
|
|
20240729,131700,116114082,1351,1351,1351,1351,2
|
|
20240729,131600,116111380,1346,1346,1346,1346,0
|
|
20240729,131500,116111380,1346,1346,1346,1346,0
|
|
20240729,131400,116111380,1346,1346,1346,1346,0
|
|
20240729,131300,116111380,1346,1346,1346,1346,0
|
|
20240729,131200,116111380,1346,1346,1346,1346,0
|
|
20240729,131100,116111380,1346,1346,1346,1346,0
|
|
20240729,131000,116111380,1346,1346,1346,1346,1
|
|
20240729,130900,116110034,1352,1352,1352,1352,1
|
|
20240729,130800,116108682,1348,1348,1348,1348,0
|
|
20240729,130700,116108682,1348,1348,1348,1348,0
|
|
20240729,130600,116108682,1348,1349,1349,1348,1800
|
|
20240729,130500,113682277,1349,1349,1349,1349,0
|
|
20240729,130400,113682277,1349,1349,1349,1349,0
|
|
20240729,130300,113682277,1349,1349,1349,1349,0
|
|
20240729,130200,113682277,1349,1349,1349,1349,0
|
|
20240729,130100,113682277,1349,1349,1349,1349,0
|
|
20240729,130000,113682277,1349,1349,1349,1349,0
|
|
20240729,125900,113682277,1349,1349,1349,1349,0
|
|
20240729,125800,113682277,1349,1349,1349,1349,1500
|
|
20240729,125700,111658777,1349,1349,1349,1349,0
|
|
20240729,125600,111658777,1349,1349,1349,1349,0
|
|
20240729,125500,111658777,1349,1349,1349,1349,0
|
|
20240729,125400,111658777,1349,1349,1349,1349,0
|
|
20240729,125300,111658777,1349,1349,1349,1349,0
|
|
20240729,125200,111658777,1349,1349,1349,1349,21
|
|
20240729,125100,111630448,1349,1349,1349,1349,0
|
|
20240729,125000,111630448,1349,1349,1349,1349,1
|
|
20240729,124900,111629099,1355,1355,1355,1355,90
|
|
20240729,124800,111507149,1355,1355,1355,1355,0
|
|
20240729,124700,111507149,1355,1355,1355,1355,0
|
|
20240729,124600,111507149,1355,1355,1355,1355,0
|
|
20240729,124500,111507149,1355,1355,1355,1355,115
|
|
20240729,124400,111351324,1355,1355,1355,1355,0
|
|
20240729,124300,111351324,1355,1353,1355,1353,1000
|
|
20240729,124200,109997218,1350,1350,1350,1350,0
|
|
20240729,124100,109997218,1350,1350,1350,1350,0
|
|
20240729,124000,109997218,1350,1350,1350,1350,0
|
|
20240729,123900,109997218,1350,1350,1350,1350,0
|
|
20240729,123800,109997218,1350,1350,1350,1350,0
|
|
20240729,123700,109997218,1350,1350,1350,1350,0
|
|
20240729,123600,109997218,1350,1350,1350,1350,141
|
|
20240729,123500,109806868,1350,1350,1350,1350,0
|
|
20240729,123400,109806868,1350,1350,1350,1350,0
|
|
20240729,123300,109806868,1350,1350,1350,1350,0
|
|
20240729,123200,109806868,1350,1350,1350,1350,0
|
|
20240729,123100,109806868,1350,1350,1350,1350,0
|
|
20240729,123000,109806868,1350,1350,1350,1350,0
|
|
20240729,122900,109806868,1350,1350,1350,1350,0
|
|
20240729,122800,109806868,1350,1350,1350,1350,0
|
|
20240729,122700,109806868,1350,1350,1350,1350,0
|
|
20240729,122600,109806868,1350,1350,1350,1350,0
|
|
20240729,122500,109806868,1350,1350,1350,1350,10
|
|
20240729,122400,109793368,1350,1350,1350,1350,0
|
|
20240729,122300,109793368,1350,1350,1350,1350,0
|
|
20240729,122200,109793368,1350,1350,1350,1350,55
|
|
20240729,122100,109719118,1345,1345,1345,1345,0
|
|
20240729,122000,109719118,1345,1350,1350,1345,433
|
|
20240729,121900,109136628,1350,1350,1350,1350,121
|
|
20240729,121800,108973278,1356,1356,1356,1356,0
|
|
20240729,121700,108973278,1356,1356,1356,1356,0
|
|
20240729,121600,108973278,1356,1356,1356,1356,0
|
|
20240729,121500,108973278,1356,1356,1356,1356,0
|
|
20240729,121400,108973278,1356,1356,1356,1356,0
|
|
20240729,121300,108973278,1356,1356,1356,1356,0
|
|
20240729,121200,108973278,1356,1356,1356,1356,105
|
|
20240729,121100,108830898,1356,1356,1356,1356,0
|
|
20240729,121000,108830898,1356,1356,1356,1356,0
|
|
20240729,120900,108830898,1356,1356,1356,1356,0
|
|
20240729,120800,108830898,1356,1356,1356,1356,1
|
|
20240729,120700,108829542,1346,1346,1346,1346,0
|
|
20240729,120600,108829542,1346,1346,1346,1346,0
|
|
20240729,120500,108829542,1346,1346,1346,1346,0
|
|
20240729,120400,108829542,1346,1350,1350,1346,2000
|
|
20240729,120300,106132722,1356,1356,1356,1356,1
|
|
20240729,120200,106131366,1357,1357,1357,1357,0
|
|
20240729,120100,106131366,1357,1357,1357,1357,0
|
|
20240729,120000,106131366,1357,1357,1357,1357,0
|
|
20240729,115900,106131366,1357,1357,1357,1357,0
|
|
20240729,115800,106131366,1357,1357,1357,1357,0
|
|
20240729,115700,106131366,1357,1357,1357,1357,0
|
|
20240729,115600,106131366,1357,1357,1357,1357,0
|
|
20240729,115500,106131366,1357,1357,1357,1357,0
|
|
20240729,115400,106131366,1357,1357,1357,1357,0
|
|
20240729,115300,106131366,1357,1357,1357,1357,0
|
|
20240729,115200,106131366,1357,1357,1357,1357,0
|
|
20240729,115100,106131366,1357,1357,1357,1357,0
|
|
20240729,115000,106131366,1357,1357,1357,1357,0
|
|
20240729,114900,106131366,1357,1357,1357,1357,0
|
|
20240729,114800,106131366,1357,1357,1357,1357,0
|
|
20240729,114700,106131366,1357,1357,1357,1357,0
|
|
20240729,114600,106131366,1357,1357,1357,1357,248
|
|
20240729,114500,105794830,1358,1358,1358,1358,0
|
|
20240729,114400,105794830,1358,1358,1358,1358,0
|
|
20240729,114300,105794830,1358,1358,1358,1358,0
|
|
20240729,114200,105794830,1358,1358,1358,1358,0
|
|
20240729,114100,105794830,1358,1358,1358,1358,0
|
|
20240729,114000,105794830,1358,1358,1358,1358,0
|
|
20240729,113900,105794830,1358,1358,1358,1358,0
|
|
20240729,113800,105794830,1358,1358,1358,1358,0
|
|
20240729,113700,105794830,1358,1358,1358,1358,0
|
|
20240729,113600,105794830,1358,1358,1358,1358,0
|
|
20240729,113500,105794830,1358,1358,1358,1358,1
|
|
20240729,113400,105793472,1353,1353,1353,1353,0
|
|
20240729,113300,105793472,1353,1353,1353,1353,239
|
|
20240729,113200,105470105,1353,1353,1353,1353,0
|
|
20240729,113100,105470105,1353,1353,1353,1353,0
|
|
20240729,113000,105470105,1353,1353,1353,1353,0
|
|
20240729,112900,105470105,1353,1353,1353,1353,0
|
|
20240729,112800,105470105,1353,1353,1353,1353,0
|
|
20240729,112700,105470105,1353,1353,1353,1353,0
|
|
20240729,112600,105470105,1353,1353,1353,1353,0
|
|
20240729,112500,105470105,1353,1353,1353,1353,11
|
|
20240729,112400,105455222,1353,1353,1353,1353,59
|
|
20240729,112300,105375395,1358,1358,1358,1358,1
|
|
20240729,112200,105374037,1353,1353,1353,1353,0
|
|
20240729,112100,105374037,1353,1353,1353,1353,1
|
|
20240729,112000,105372684,1358,1358,1358,1358,0
|
|
20240729,111900,105372684,1358,1358,1358,1358,0
|
|
20240729,111800,105372684,1358,1358,1358,1358,0
|
|
20240729,111700,105372684,1358,1358,1358,1358,0
|
|
20240729,111600,105372684,1358,1358,1358,1358,0
|
|
20240729,111500,105372684,1358,1358,1358,1358,0
|
|
20240729,111400,105372684,1358,1353,1358,1353,1001
|
|
20240729,111300,104018326,1359,1359,1359,1359,0
|
|
20240729,111200,104018326,1359,1359,1359,1359,0
|
|
20240729,111100,104018326,1359,1359,1359,1359,0
|
|
20240729,111000,104018326,1359,1359,1359,1359,0
|
|
20240729,110900,104018326,1359,1359,1359,1359,0
|
|
20240729,110800,104018326,1359,1353,1359,1353,15
|
|
20240729,110700,103997947,1359,1359,1359,1359,0
|
|
20240729,110600,103997947,1359,1359,1359,1359,0
|
|
20240729,110500,103997947,1359,1359,1359,1359,1
|
|
20240729,110400,103996588,1359,1359,1359,1359,0
|
|
20240729,110300,103996588,1359,1359,1359,1359,1
|
|
20240729,110200,103995229,1353,1353,1353,1353,0
|
|
20240729,110100,103995229,1353,1353,1353,1353,788
|
|
20240729,110000,102929065,1353,1353,1353,1353,6
|
|
20240729,105900,102920947,1353,1353,1353,1353,4559
|
|
20240729,105800,96752620,1353,1351,1353,1350,1455
|
|
20240729,105700,94788247,1353,1353,1353,1353,148
|
|
20240729,105600,94588003,1353,1353,1353,1353,0
|
|
20240729,105500,94588003,1353,1353,1353,1353,1
|
|
20240729,105400,94586650,1351,1351,1351,1351,598
|
|
20240729,105300,93778752,1353,1353,1353,1353,0
|
|
20240729,105200,93778752,1353,1353,1353,1353,94
|
|
20240729,105100,93651570,1353,1353,1353,1353,0
|
|
20240729,105000,93651570,1353,1353,1353,1353,7
|
|
20240729,104900,93642099,1353,1353,1353,1353,0
|
|
20240729,104800,93642099,1353,1353,1353,1353,0
|
|
20240729,104700,93642099,1353,1353,1353,1353,0
|
|
20240729,104600,93642099,1353,1351,1353,1351,402
|
|
20240729,104500,93098993,1353,1353,1353,1353,1
|
|
20240729,104400,93097640,1351,1351,1351,1351,0
|
|
20240729,104300,93097640,1351,1353,1353,1351,1162
|
|
20240729,104200,91527741,1353,1353,1353,1353,1
|
|
20240729,104100,91526388,1353,1353,1353,1353,0
|
|
20240729,104000,91526388,1353,1353,1353,1353,36
|
|
20240729,103900,91477680,1353,1353,1353,1353,1633
|
|
20240729,103800,89268231,1362,1362,1362,1362,28
|
|
20240729,103700,89230095,1362,1362,1362,1362,0
|
|
20240729,103600,89230095,1362,1357,1362,1357,18
|
|
20240729,103500,89205664,1357,1357,1357,1357,2
|
|
20240729,103400,89202950,1357,1357,1357,1357,0
|
|
20240729,103300,89202950,1357,1357,1357,1357,2
|
|
20240729,103200,89200236,1354,1357,1357,1354,11
|
|
20240729,103100,89185336,1355,1356,1356,1355,98
|
|
20240729,103000,89052537,1357,1357,1357,1357,0
|
|
20240729,102900,89052537,1357,1357,1357,1357,0
|
|
20240729,102800,89052537,1357,1357,1357,1357,0
|
|
20240729,102700,89052537,1357,1357,1357,1357,0
|
|
20240729,102600,89052537,1357,1357,1357,1357,0
|
|
20240729,102500,89052537,1357,1357,1357,1357,0
|
|
20240729,102400,89052537,1357,1357,1357,1357,1000
|
|
20240729,102300,87695537,1357,1357,1357,1357,15
|
|
20240729,102200,87675182,1366,1366,1366,1366,0
|
|
20240729,102100,87675182,1366,1366,1366,1366,0
|
|
20240729,102000,87675182,1366,1366,1366,1366,8
|
|
20240729,101900,87664254,1367,1367,1367,1367,0
|
|
20240729,101800,87664254,1367,1367,1367,1367,46
|
|
20240729,101700,87601372,1367,1366,1367,1366,29
|
|
20240729,101600,87561744,1366,1365,1366,1365,262
|
|
20240729,101500,87204019,1365,1360,1365,1360,3568
|
|
20240729,101400,82338023,1359,1356,1359,1355,3161
|
|
20240729,101300,78051111,1355,1351,1355,1351,707
|
|
20240729,101200,77095681,1353,1353,1353,1353,635
|
|
20240729,101100,76236526,1353,1351,1353,1351,2132
|
|
20240729,101000,73356192,1351,1350,1351,1350,12
|
|
20240729,100900,73339989,1344,1348,1348,1344,3880
|
|
20240729,100800,68125241,1350,1350,1350,1350,0
|
|
20240729,100700,68125241,1350,1350,1350,1350,0
|
|
20240729,100600,68125241,1350,1350,1350,1350,2
|
|
20240729,100500,68122541,1350,1350,1350,1350,1
|
|
20240729,100400,68121191,1350,1350,1350,1350,0
|
|
20240729,100300,68121191,1350,1350,1350,1350,5
|
|
20240729,100200,68114441,1352,1352,1352,1352,0
|
|
20240729,100100,68114441,1352,1352,1352,1352,0
|
|
20240729,100000,68114441,1352,1352,1352,1352,3
|
|
20240729,095900,68110385,1343,1352,1352,1343,128
|
|
20240729,095800,67938467,1345,1352,1352,1345,1123
|
|
20240729,095700,66428011,1346,1346,1346,1346,0
|
|
20240729,095600,66428011,1346,1352,1352,1346,24
|
|
20240729,095500,66395695,1346,1346,1346,1346,5000
|
|
20240729,095400,59665695,1352,1348,1352,1348,8
|
|
20240729,095300,59654883,1353,1353,1353,1353,0
|
|
20240729,095200,59654883,1353,1353,1353,1353,0
|
|
20240729,095100,59654883,1353,1353,1353,1353,2
|
|
20240729,095000,59652177,1347,1354,1356,1347,5017
|
|
20240729,094900,52894157,1356,1350,1356,1350,3901
|
|
20240729,094800,47627790,1350,1349,1350,1349,249
|
|
20240729,094700,47291886,1348,1349,1349,1348,913
|
|
20240729,094600,46060740,1350,1350,1350,1349,1549
|
|
20240729,094500,43969913,1357,1357,1357,1357,28
|
|
20240729,094400,43931917,1357,1358,1358,1349,28
|
|
20240729,094300,43894081,1349,1359,1359,1349,31
|
|
20240729,094200,43851971,1359,1352,1359,1350,602
|
|
20240729,094100,43039171,1360,1361,1361,1352,104
|
|
20240729,094000,42897639,1361,1361,1361,1356,10
|
|
20240729,093900,42884059,1362,1362,1362,1356,218
|
|
20240729,093800,42587785,1361,1357,1361,1357,143
|
|
20240729,093700,42393312,1356,1356,1356,1356,475
|
|
20240729,093600,41749212,1355,1347,1355,1347,8860
|
|
20240729,093500,29760653,1348,1348,1353,1348,4347
|
|
20240729,093400,23900882,1353,1353,1353,1353,3
|
|
20240729,093300,23896823,1353,1348,1353,1348,4
|
|
20240729,093200,23891416,1353,1350,1353,1350,1378
|
|
20240729,093100,22028458,1352,1352,1352,1352,3
|
|
20240729,093000,22024402,1347,1347,1347,1347,0
|
|
20240729,092900,22024402,1347,1348,1348,1347,600
|
|
20240729,092800,21216184,1353,1353,1353,1353,0
|
|
20240729,092700,21216184,1353,1353,1353,1353,0
|
|
20240729,092600,21216184,1353,1353,1353,1353,0
|
|
20240729,092500,21216184,1353,1350,1353,1350,237
|
|
20240729,092400,20896155,1345,1345,1345,1345,200
|
|
20240729,092300,20627155,1350,1350,1350,1350,0
|
|
20240729,092200,20627155,1350,1350,1350,1350,20
|
|
20240729,092100,20600155,1350,1350,1350,1350,25
|
|
20240729,092000,20566405,1350,1350,1350,1350,0
|
|
20240729,091900,20566405,1350,1345,1350,1345,339
|
|
20240729,091800,20110425,1345,1351,1351,1345,163
|
|
20240729,091700,19890375,1350,1347,1350,1347,655
|
|
20240729,091600,19007253,1350,1350,1350,1350,0
|
|
20240729,091500,19007253,1350,1350,1350,1350,29
|
|
20240729,091400,18968103,1350,1350,1350,1350,2
|
|
20240729,091300,18965403,1346,1349,1349,1346,202
|
|
20240729,091200,18693355,1350,1350,1350,1350,3
|
|
20240729,091100,18689305,1350,1349,1350,1349,9
|
|
20240729,091000,18677161,1350,1356,1356,1350,800
|
|
20240729,090900,17596843,1357,1359,1360,1350,1463
|
|
20240729,090800,15611196,1360,1344,1360,1344,1958
|
|
20240729,090700,12963066,1344,1341,1344,1340,535
|
|
20240729,090600,12245275,1341,1339,1341,1339,300
|
|
20240729,090500,11843459,1339,1338,1339,1338,47
|
|
20240729,090400,11780552,1337,1337,1338,1337,1197
|
|
20240729,090300,10180162,1337,1334,1337,1333,189
|
|
20240729,090200,9928027,1334,1331,1334,1331,53
|
|
20240729,090100,9857460,1331,1325,1331,1325,385
|
|
20240729,090000,9347275,1331,1322,1331,1322,7068
|