626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192300,223081480,4145,4145,4145,4145,2747
|
|
20240729,192200,223081480,4145,4145,4145,4145,0
|
|
20240729,192100,223081480,4145,4145,4145,4145,0
|
|
20240729,192000,223081480,4145,4145,4145,4145,0
|
|
20240729,191900,223081480,4145,4145,4145,4145,0
|
|
20240729,191800,223081480,4145,4145,4145,4145,0
|
|
20240729,191700,223081480,4145,4145,4145,4145,0
|
|
20240729,191600,223081480,4145,4145,4145,4145,0
|
|
20240729,191500,223081480,4145,4145,4145,4145,0
|
|
20240729,191400,223081480,4145,4145,4145,4145,0
|
|
20240729,191300,223081480,4145,4145,4145,4145,0
|
|
20240729,191200,223081480,4145,4145,4145,4145,0
|
|
20240729,191100,223081480,4145,4145,4145,4145,0
|
|
20240729,191000,223081480,4145,4145,4145,4145,0
|
|
20240729,190900,223081480,4145,4145,4145,4145,0
|
|
20240729,190800,223081480,4145,4145,4145,4145,0
|
|
20240729,190700,223081480,4145,4145,4145,4145,0
|
|
20240729,190600,223081480,4145,4145,4145,4145,0
|
|
20240729,190500,223081480,4145,4145,4145,4145,0
|
|
20240729,190400,223081480,4145,4145,4145,4145,0
|
|
20240729,190300,223081480,4145,4145,4145,4145,0
|
|
20240729,190200,223081480,4145,4145,4145,4145,0
|
|
20240729,190100,223081480,4145,4145,4145,4145,0
|
|
20240729,190000,223081480,4145,4145,4145,4145,0
|
|
20240729,185900,223081480,4145,4145,4145,4145,0
|
|
20240729,185800,223081480,4145,4145,4145,4145,0
|
|
20240729,185700,223081480,4145,4145,4145,4145,0
|
|
20240729,185600,223081480,4145,4145,4145,4145,0
|
|
20240729,185500,223081480,4145,4145,4145,4145,0
|
|
20240729,185400,223081480,4145,4145,4145,4145,0
|
|
20240729,185300,223081480,4145,4145,4145,4145,2747
|
|
20240729,185200,223081480,4145,4145,4145,4145,0
|
|
20240729,185100,223081480,4145,4145,4145,4145,0
|
|
20240729,185000,223081480,4145,4145,4145,4145,0
|
|
20240729,184900,223081480,4145,4145,4145,4145,0
|
|
20240729,184800,223081480,4145,4145,4145,4145,0
|
|
20240729,184700,223081480,4145,4145,4145,4145,0
|
|
20240729,184600,223081480,4145,4145,4145,4145,0
|
|
20240729,184500,223081480,4145,4145,4145,4145,0
|
|
20240729,184400,223081480,4145,4145,4145,4145,0
|
|
20240729,184300,223081480,4145,4145,4145,4145,0
|
|
20240729,184200,223081480,4145,4145,4145,4145,0
|
|
20240729,184100,223081480,4145,4145,4145,4145,0
|
|
20240729,184000,223081480,4145,4145,4145,4145,0
|
|
20240729,183900,223081480,4145,4145,4145,4145,0
|
|
20240729,183800,223081480,4145,4145,4145,4145,0
|
|
20240729,183700,223081480,4145,4145,4145,4145,0
|
|
20240729,183600,223081480,4145,4145,4145,4145,0
|
|
20240729,183500,223081480,4145,4145,4145,4145,0
|
|
20240729,183400,223081480,4145,4145,4145,4145,0
|
|
20240729,183300,223081480,4145,4145,4145,4145,0
|
|
20240729,183200,223081480,4145,4145,4145,4145,0
|
|
20240729,183100,223081480,4145,4145,4145,4145,0
|
|
20240729,183000,223081480,4145,4145,4145,4145,0
|
|
20240729,182900,223081480,4145,4145,4145,4145,0
|
|
20240729,182800,223081480,4145,4145,4145,4145,0
|
|
20240729,182700,223081480,4145,4145,4145,4145,0
|
|
20240729,182600,223081480,4145,4145,4145,4145,0
|
|
20240729,182500,223081480,4145,4145,4145,4145,0
|
|
20240729,182400,223081480,4145,4145,4145,4145,0
|
|
20240729,182300,223081480,4145,4145,4145,4145,2747
|
|
20240729,182200,223081480,4145,4145,4145,4145,0
|
|
20240729,182100,223081480,4145,4145,4145,4145,0
|
|
20240729,182000,223081480,4145,4145,4145,4145,0
|
|
20240729,181900,223081480,4145,4145,4145,4145,0
|
|
20240729,181800,223081480,4145,4145,4145,4145,0
|
|
20240729,181700,223081480,4145,4145,4145,4145,0
|
|
20240729,181600,223081480,4145,4145,4145,4145,0
|
|
20240729,181500,223081480,4145,4145,4145,4145,0
|
|
20240729,181400,223081480,4145,4145,4145,4145,0
|
|
20240729,181300,223081480,4145,4145,4145,4145,0
|
|
20240729,181200,223081480,4145,4145,4145,4145,0
|
|
20240729,181100,223081480,4145,4145,4145,4145,0
|
|
20240729,181000,223081480,4145,4145,4145,4145,0
|
|
20240729,180900,223081480,4145,4145,4145,4145,0
|
|
20240729,180800,223081480,4145,4145,4145,4145,0
|
|
20240729,180700,223081480,4145,4145,4145,4145,0
|
|
20240729,180600,223081480,4145,4145,4145,4145,0
|
|
20240729,180500,223081480,4145,4145,4145,4145,0
|
|
20240729,180400,223081480,4145,4145,4145,4145,0
|
|
20240729,180300,223081480,4145,4145,4145,4145,0
|
|
20240729,180200,223081480,4145,4145,4145,4145,0
|
|
20240729,180100,223081480,4145,4145,4145,4145,0
|
|
20240729,180000,223081480,4145,4145,4145,4145,0
|
|
20240729,175900,223081480,4145,4145,4145,4145,0
|
|
20240729,175800,223081480,4145,4145,4145,4145,0
|
|
20240729,175700,223081480,4145,4145,4145,4145,0
|
|
20240729,175600,223081480,4145,4145,4145,4145,0
|
|
20240729,175500,223081480,4145,4145,4145,4145,0
|
|
20240729,175400,223081480,4145,4145,4145,4145,0
|
|
20240729,175300,223081480,4145,4145,4145,4145,2747
|
|
20240729,175200,223081480,4145,4145,4145,4145,0
|
|
20240729,175100,223081480,4145,4145,4145,4145,0
|
|
20240729,175000,223081480,4145,4145,4145,4145,0
|
|
20240729,174900,223081480,4145,4145,4145,4145,0
|
|
20240729,174800,223081480,4145,4145,4145,4145,0
|
|
20240729,174700,223081480,4145,4145,4145,4145,0
|
|
20240729,174600,223081480,4145,4145,4145,4145,0
|
|
20240729,174500,223081480,4145,4145,4145,4145,0
|
|
20240729,174400,223081480,4145,4145,4145,4145,0
|
|
20240729,174300,223081480,4145,4145,4145,4145,0
|
|
20240729,174200,223081480,4145,4145,4145,4145,0
|
|
20240729,174100,223081480,4145,4145,4145,4145,0
|
|
20240729,174000,223081480,4145,4145,4145,4145,0
|
|
20240729,173900,223081480,4145,4145,4145,4145,0
|
|
20240729,173800,223081480,4145,4145,4145,4145,0
|
|
20240729,173700,223081480,4145,4145,4145,4145,0
|
|
20240729,173600,223081480,4145,4145,4145,4145,0
|
|
20240729,173500,223081480,4145,4145,4145,4145,0
|
|
20240729,173400,223081480,4145,4145,4145,4145,0
|
|
20240729,173300,223081480,4145,4145,4145,4145,0
|
|
20240729,173200,223081480,4145,4145,4145,4145,0
|
|
20240729,173100,223081480,4145,4145,4145,4145,0
|
|
20240729,173000,223081480,4145,4145,4145,4145,0
|
|
20240729,172900,223081480,4145,4145,4145,4145,0
|
|
20240729,172800,223081480,4145,4145,4145,4145,0
|
|
20240729,172700,223081480,4145,4145,4145,4145,0
|
|
20240729,172600,223081480,4145,4145,4145,4145,0
|
|
20240729,172500,223081480,4145,4145,4145,4145,0
|
|
20240729,172400,223081480,4145,4145,4145,4145,0
|
|
20240729,172300,223081480,4145,4145,4145,4145,2747
|
|
20240729,172200,223081480,4145,4145,4145,4145,0
|
|
20240729,172100,223081480,4145,4145,4145,4145,0
|
|
20240729,172000,223081480,4145,4145,4145,4145,0
|
|
20240729,171900,223081480,4145,4145,4145,4145,0
|
|
20240729,171800,223081480,4145,4145,4145,4145,0
|
|
20240729,171700,223081480,4145,4145,4145,4145,0
|
|
20240729,171600,223081480,4145,4145,4145,4145,0
|
|
20240729,171500,223081480,4145,4145,4145,4145,0
|
|
20240729,171400,223081480,4145,4145,4145,4145,0
|
|
20240729,171300,223081480,4145,4145,4145,4145,0
|
|
20240729,171200,223081480,4145,4145,4145,4145,0
|
|
20240729,171100,223081480,4145,4145,4145,4145,0
|
|
20240729,171000,223081480,4145,4145,4145,4145,0
|
|
20240729,170900,223081480,4145,4145,4145,4145,0
|
|
20240729,170800,223081480,4145,4145,4145,4145,0
|
|
20240729,170700,223081480,4145,4145,4145,4145,0
|
|
20240729,170600,223081480,4145,4145,4145,4145,0
|
|
20240729,170500,223081480,4145,4145,4145,4145,0
|
|
20240729,170400,223081480,4145,4145,4145,4145,0
|
|
20240729,170300,223081480,4145,4145,4145,4145,0
|
|
20240729,170200,223081480,4145,4145,4145,4145,0
|
|
20240729,170100,223081480,4145,4145,4145,4145,0
|
|
20240729,170000,223081480,4145,4145,4145,4145,0
|
|
20240729,165900,223081480,4145,4145,4145,4145,0
|
|
20240729,165800,223081480,4145,4145,4145,4145,0
|
|
20240729,165700,223081480,4145,4145,4145,4145,0
|
|
20240729,165600,223081480,4145,4145,4145,4145,0
|
|
20240729,165500,223081480,4145,4145,4145,4145,0
|
|
20240729,165400,223081480,4145,4145,4145,4145,0
|
|
20240729,165300,223081480,4145,4145,4145,4145,2747
|
|
20240729,165200,223081480,4145,4145,4145,4145,0
|
|
20240729,165100,223081480,4145,4145,4145,4145,0
|
|
20240729,165000,223081480,4145,4145,4145,4145,0
|
|
20240729,164900,223081480,4145,4145,4145,4145,0
|
|
20240729,164800,223081480,4145,4145,4145,4145,0
|
|
20240729,164700,223081480,4145,4145,4145,4145,0
|
|
20240729,164600,223081480,4145,4145,4145,4145,0
|
|
20240729,164500,223081480,4145,4145,4145,4145,0
|
|
20240729,164400,223081480,4145,4145,4145,4145,0
|
|
20240729,164300,223081480,4145,4145,4145,4145,0
|
|
20240729,164200,223081480,4145,4145,4145,4145,0
|
|
20240729,164100,223081480,4145,4145,4145,4145,0
|
|
20240729,164000,223081480,4145,4145,4145,4145,0
|
|
20240729,163900,223081480,4145,4145,4145,4145,0
|
|
20240729,163800,223081480,4145,4145,4145,4145,0
|
|
20240729,163700,223081480,4145,4145,4145,4145,0
|
|
20240729,163600,223081480,4145,4145,4145,4145,0
|
|
20240729,163500,223081480,4145,4145,4145,4145,0
|
|
20240729,163400,223081480,4145,4145,4145,4145,0
|
|
20240729,163300,223081480,4145,4145,4145,4145,0
|
|
20240729,163200,223081480,4145,4145,4145,4145,0
|
|
20240729,163100,223081480,4145,4145,4145,4145,0
|
|
20240729,163000,223081480,4145,4145,4145,4145,0
|
|
20240729,162900,223081480,4145,4145,4145,4145,0
|
|
20240729,162800,223081480,4145,4145,4145,4145,0
|
|
20240729,162700,223081480,4145,4145,4145,4145,0
|
|
20240729,162600,223081480,4145,4145,4145,4145,0
|
|
20240729,162500,223081480,4145,4145,4145,4145,0
|
|
20240729,162400,223081480,4145,4145,4145,4145,0
|
|
20240729,162300,223081480,4145,4145,4145,4145,2747
|
|
20240729,162200,223081480,4145,4145,4145,4145,0
|
|
20240729,162100,223081480,4145,4145,4145,4145,0
|
|
20240729,162000,223081480,4145,4145,4145,4145,0
|
|
20240729,161900,223081480,4145,4145,4145,4145,0
|
|
20240729,161800,223081480,4145,4145,4145,4145,0
|
|
20240729,161700,223081480,4145,4145,4145,4145,0
|
|
20240729,161600,223081480,4145,4145,4145,4145,0
|
|
20240729,161500,223081480,4145,4145,4145,4145,0
|
|
20240729,161400,223081480,4145,4145,4145,4145,0
|
|
20240729,161300,223081480,4145,4145,4145,4145,0
|
|
20240729,161200,223081480,4145,4145,4145,4145,0
|
|
20240729,161100,223081480,4145,4145,4145,4145,0
|
|
20240729,161000,223081480,4145,4145,4145,4145,0
|
|
20240729,160900,223081480,4145,4145,4145,4145,0
|
|
20240729,160800,223081480,4145,4145,4145,4145,0
|
|
20240729,160700,223081480,4145,4145,4145,4145,0
|
|
20240729,160600,223081480,4145,4145,4145,4145,0
|
|
20240729,160500,223081480,4145,4145,4145,4145,0
|
|
20240729,160400,223081480,4145,4145,4145,4145,0
|
|
20240729,160300,223081480,4145,4145,4145,4145,0
|
|
20240729,160200,223081480,4145,4145,4145,4145,0
|
|
20240729,160100,223081480,4145,4145,4145,4145,0
|
|
20240729,160000,223081480,4145,4145,4145,4145,0
|
|
20240729,155900,223081480,4145,4145,4145,4145,0
|
|
20240729,155800,223081480,4145,4145,4145,4145,0
|
|
20240729,155700,223081480,4145,4145,4145,4145,0
|
|
20240729,155600,223081480,4145,4145,4145,4145,0
|
|
20240729,155500,223081480,4145,4145,4145,4145,0
|
|
20240729,155400,223081480,4145,4145,4145,4145,0
|
|
20240729,155300,223081480,4145,4145,4145,4145,2747
|
|
20240729,155200,223081480,4145,4145,4145,4145,0
|
|
20240729,155100,223081480,4145,4145,4145,4145,0
|
|
20240729,155000,223081480,4145,4145,4145,4145,0
|
|
20240729,154900,223081480,4145,4145,4145,4145,0
|
|
20240729,154800,223081480,4145,4145,4145,4145,0
|
|
20240729,154700,223081480,4145,4145,4145,4145,0
|
|
20240729,154600,223081480,4145,4145,4145,4145,0
|
|
20240729,154500,223081480,4145,4145,4145,4145,0
|
|
20240729,154400,223081480,4145,4145,4145,4145,0
|
|
20240729,154300,223081480,4145,4145,4145,4145,0
|
|
20240729,154200,223081480,4145,4145,4145,4145,0
|
|
20240729,154100,223081480,4145,4145,4145,4145,0
|
|
20240729,154000,223081480,4145,4145,4145,4145,0
|
|
20240729,153900,223081480,4145,4145,4145,4145,0
|
|
20240729,153800,223081480,4145,4145,4145,4145,0
|
|
20240729,153700,223081480,4145,4145,4145,4145,0
|
|
20240729,153600,223081480,4145,4145,4145,4145,0
|
|
20240729,153500,223081480,4145,4145,4145,4145,0
|
|
20240729,153400,223081480,4145,4145,4145,4145,0
|
|
20240729,153300,223081480,4145,4145,4145,4145,0
|
|
20240729,153200,223081480,4145,4145,4145,4145,0
|
|
20240729,153100,223081480,4145,4145,4145,4145,0
|
|
20240729,153000,223081480,4145,4145,4145,4145,2747
|
|
20240729,152900,211695165,4140,4140,4140,4140,0
|
|
20240729,152800,211695165,4140,4140,4140,4140,0
|
|
20240729,152700,211695165,4140,4140,4140,4140,0
|
|
20240729,152600,211695165,4140,4140,4140,4140,0
|
|
20240729,152500,211695165,4140,4140,4140,4140,0
|
|
20240729,152400,211695165,4140,4140,4140,4140,0
|
|
20240729,152300,211695165,4140,4140,4140,4140,0
|
|
20240729,152200,211695165,4140,4140,4140,4140,0
|
|
20240729,152100,211695165,4140,4140,4140,4140,0
|
|
20240729,152000,211695165,4140,4140,4140,4140,0
|
|
20240729,151900,211695165,4140,4140,4145,4140,315
|
|
20240729,151800,210390655,4140,4140,4140,4140,1
|
|
20240729,151700,210386515,4140,4140,4140,4140,547
|
|
20240729,151600,208121935,4145,4145,4145,4145,20
|
|
20240729,151500,208039035,4145,4145,4145,4145,0
|
|
20240729,151400,208039035,4145,4145,4145,4145,0
|
|
20240729,151300,208039035,4145,4145,4145,4145,0
|
|
20240729,151200,208039035,4145,4145,4145,4145,0
|
|
20240729,151100,208039035,4145,4140,4145,4140,677
|
|
20240729,151000,205236155,4145,4145,4145,4145,0
|
|
20240729,150900,205236155,4145,4145,4145,4145,0
|
|
20240729,150800,205236155,4145,4145,4145,4145,0
|
|
20240729,150700,205236155,4145,4145,4145,4145,0
|
|
20240729,150600,205236155,4145,4145,4145,4145,0
|
|
20240729,150500,205236155,4145,4145,4145,4145,79
|
|
20240729,150400,204908700,4150,4150,4150,4150,0
|
|
20240729,150300,204908700,4150,4150,4150,4150,0
|
|
20240729,150200,204908700,4150,4150,4150,4150,0
|
|
20240729,150100,204908700,4150,4150,4150,4150,0
|
|
20240729,150000,204908700,4150,4150,4150,4150,0
|
|
20240729,145900,204908700,4150,4150,4150,4150,0
|
|
20240729,145800,204908700,4150,4140,4150,4140,846
|
|
20240729,145700,201402465,4145,4145,4145,4140,1898
|
|
20240729,145600,193535725,4145,4140,4145,4140,224
|
|
20240729,145500,192608360,4140,4140,4140,4140,0
|
|
20240729,145400,192608360,4140,4135,4140,4135,3
|
|
20240729,145300,192595950,4130,4130,4130,4130,0
|
|
20240729,145200,192595950,4130,4130,4130,4130,0
|
|
20240729,145100,192595950,4130,4130,4130,4130,129
|
|
20240729,145000,192063180,4125,4125,4125,4125,1
|
|
20240729,144900,192059055,4120,4120,4120,4120,0
|
|
20240729,144800,192059055,4120,4120,4120,4120,0
|
|
20240729,144700,192059055,4120,4120,4120,4120,58
|
|
20240729,144600,191820095,4120,4120,4120,4120,0
|
|
20240729,144500,191820095,4120,4120,4120,4120,0
|
|
20240729,144400,191820095,4120,4120,4120,4120,0
|
|
20240729,144300,191820095,4120,4120,4120,4120,44
|
|
20240729,144200,191638815,4115,4125,4125,4115,2153
|
|
20240729,144100,182773920,4125,4125,4125,4125,0
|
|
20240729,144000,182773920,4125,4125,4125,4125,0
|
|
20240729,143900,182773920,4125,4125,4125,4125,0
|
|
20240729,143800,182773920,4125,4125,4125,4125,9
|
|
20240729,143700,182736795,4125,4125,4125,4125,51
|
|
20240729,143600,182526420,4130,4130,4130,4130,1
|
|
20240729,143500,182522290,4130,4130,4130,4130,0
|
|
20240729,143400,182522290,4130,4130,4130,4130,0
|
|
20240729,143300,182522290,4130,4130,4130,4130,0
|
|
20240729,143200,182522290,4130,4130,4130,4130,0
|
|
20240729,143100,182522290,4130,4130,4130,4130,5
|
|
20240729,143000,182501640,4130,4130,4130,4130,0
|
|
20240729,142900,182501640,4130,4130,4130,4130,0
|
|
20240729,142800,182501640,4130,4130,4130,4130,0
|
|
20240729,142700,182501640,4130,4130,4130,4130,0
|
|
20240729,142600,182501640,4130,4130,4130,4130,0
|
|
20240729,142500,182501640,4130,4130,4130,4130,0
|
|
20240729,142400,182501640,4130,4130,4130,4130,0
|
|
20240729,142300,182501640,4130,4130,4130,4130,0
|
|
20240729,142200,182501640,4130,4130,4130,4130,10
|
|
20240729,142100,182460340,4130,4130,4130,4130,11
|
|
20240729,142000,182414910,4125,4125,4125,4125,0
|
|
20240729,141900,182414910,4125,4125,4125,4125,0
|
|
20240729,141800,182414910,4125,4125,4125,4125,0
|
|
20240729,141700,182414910,4125,4125,4125,4125,0
|
|
20240729,141600,182414910,4125,4125,4125,4125,0
|
|
20240729,141500,182414910,4125,4130,4130,4125,61
|
|
20240729,141400,182163030,4135,4130,4135,4130,51
|
|
20240729,141300,181952395,4120,4120,4120,4120,0
|
|
20240729,141200,181952395,4120,4120,4120,4120,0
|
|
20240729,141100,181952395,4120,4120,4120,4120,0
|
|
20240729,141000,181952395,4120,4120,4120,4120,0
|
|
20240729,140900,181952395,4120,4120,4120,4120,0
|
|
20240729,140800,181952395,4120,4120,4120,4120,0
|
|
20240729,140700,181952395,4120,4120,4120,4120,0
|
|
20240729,140600,181952395,4120,4120,4120,4120,0
|
|
20240729,140500,181952395,4120,4120,4120,4120,0
|
|
20240729,140400,181952395,4120,4120,4120,4120,0
|
|
20240729,140300,181952395,4120,4120,4120,4120,50
|
|
20240729,140200,181746395,4120,4120,4120,4120,0
|
|
20240729,140100,181746395,4120,4120,4120,4120,0
|
|
20240729,140000,181746395,4120,4130,4135,4120,2101
|
|
20240729,135900,173062775,4130,4130,4130,4130,0
|
|
20240729,135800,173062775,4130,4130,4130,4130,0
|
|
20240729,135700,173062775,4130,4130,4130,4130,0
|
|
20240729,135600,173062775,4130,4130,4130,4130,0
|
|
20240729,135500,173062775,4130,4130,4130,4130,1
|
|
20240729,135400,173058645,4135,4135,4135,4135,0
|
|
20240729,135300,173058645,4135,4135,4135,4135,0
|
|
20240729,135200,173058645,4135,4135,4135,4135,0
|
|
20240729,135100,173058645,4135,4135,4135,4135,0
|
|
20240729,135000,173058645,4135,4135,4135,4135,0
|
|
20240729,134900,173058645,4135,4135,4135,4135,0
|
|
20240729,134800,173058645,4135,4135,4135,4135,0
|
|
20240729,134700,173058645,4135,4135,4135,4135,0
|
|
20240729,134600,173058645,4135,4135,4135,4135,0
|
|
20240729,134500,173058645,4135,4135,4135,4135,0
|
|
20240729,134400,173058645,4135,4135,4135,4135,0
|
|
20240729,134300,173058645,4135,4135,4135,4135,0
|
|
20240729,134200,173058645,4135,4135,4135,4135,0
|
|
20240729,134100,173058645,4135,4135,4135,4135,0
|
|
20240729,134000,173058645,4135,4130,4135,4130,21
|
|
20240729,133900,172971910,4130,4130,4130,4130,1
|
|
20240729,133800,172967780,4125,4125,4125,4125,50
|
|
20240729,133700,172761530,4130,4130,4130,4130,3
|
|
20240729,133600,172749140,4120,4120,4120,4120,1054
|
|
20240729,133500,168406660,4120,4120,4120,4120,0
|
|
20240729,133400,168406660,4120,4120,4120,4120,0
|
|
20240729,133300,168406660,4120,4125,4125,4120,1528
|
|
20240729,133200,162109740,4125,4125,4125,4125,0
|
|
20240729,133100,162109740,4125,4125,4125,4125,0
|
|
20240729,133000,162109740,4125,4120,4125,4120,1107
|
|
20240729,132900,157543730,4125,4125,4125,4125,20
|
|
20240729,132800,157461230,4120,4120,4120,4120,0
|
|
20240729,132700,157461230,4120,4120,4120,4120,1802
|
|
20240729,132600,150036990,4120,4125,4125,4120,221
|
|
20240729,132500,149125485,4125,4125,4125,4125,0
|
|
20240729,132400,149125485,4125,4125,4125,4125,0
|
|
20240729,132300,149125485,4125,4125,4125,4125,0
|
|
20240729,132200,149125485,4125,4125,4125,4125,0
|
|
20240729,132100,149125485,4125,4125,4125,4125,150
|
|
20240729,132000,148506735,4125,4125,4125,4125,0
|
|
20240729,131900,148506735,4125,4125,4125,4125,0
|
|
20240729,131800,148506735,4125,4125,4125,4125,0
|
|
20240729,131700,148506735,4125,4125,4125,4125,0
|
|
20240729,131600,148506735,4125,4125,4125,4125,200
|
|
20240729,131500,147681735,4130,4130,4130,4130,0
|
|
20240729,131400,147681735,4130,4130,4130,4130,72
|
|
20240729,131300,147384375,4130,4130,4130,4130,0
|
|
20240729,131200,147384375,4130,4130,4130,4130,0
|
|
20240729,131100,147384375,4130,4130,4130,4130,0
|
|
20240729,131000,147384375,4130,4130,4130,4130,0
|
|
20240729,130900,147384375,4130,4130,4130,4130,450
|
|
20240729,130800,145525875,4130,4130,4130,4130,526
|
|
20240729,130700,143353495,4130,4130,4130,4130,0
|
|
20240729,130600,143353495,4130,4130,4130,4130,10
|
|
20240729,130500,143312195,4135,4125,4135,4125,13
|
|
20240729,130400,143258550,4120,4120,4120,4120,0
|
|
20240729,130300,143258550,4120,4120,4120,4120,0
|
|
20240729,130200,143258550,4120,4120,4120,4120,0
|
|
20240729,130100,143258550,4120,4120,4120,4120,0
|
|
20240729,130000,143258550,4120,4120,4120,4120,0
|
|
20240729,125900,143258550,4120,4120,4120,4120,0
|
|
20240729,125800,143258550,4120,4120,4120,4120,0
|
|
20240729,125700,143258550,4120,4125,4125,4120,663
|
|
20240729,125600,140523850,4125,4130,4130,4125,1505
|
|
20240729,125500,134308560,4130,4135,4135,4130,32
|
|
20240729,125400,134176350,4135,4135,4135,4135,0
|
|
20240729,125300,134176350,4135,4135,4135,4135,0
|
|
20240729,125200,134176350,4135,4135,4135,4135,0
|
|
20240729,125100,134176350,4135,4135,4135,4135,0
|
|
20240729,125000,134176350,4135,4135,4135,4135,101
|
|
20240729,124900,133758715,4135,4135,4135,4135,501
|
|
20240729,124800,131687080,4135,4135,4135,4135,0
|
|
20240729,124700,131687080,4135,4130,4135,4130,6
|
|
20240729,124600,131662295,4130,4130,4130,4130,0
|
|
20240729,124500,131662295,4130,4135,4135,4130,168
|
|
20240729,124400,130967955,4130,4130,4130,4130,0
|
|
20240729,124300,130967955,4130,4130,4130,4130,0
|
|
20240729,124200,130967955,4130,4130,4130,4130,0
|
|
20240729,124100,130967955,4130,4130,4130,4130,0
|
|
20240729,124000,130967955,4130,4130,4130,4130,0
|
|
20240729,123900,130967955,4130,4130,4130,4130,0
|
|
20240729,123800,130967955,4130,4130,4130,4130,46
|
|
20240729,123700,130777975,4130,4130,4130,4130,0
|
|
20240729,123600,130777975,4130,4130,4130,4130,0
|
|
20240729,123500,130777975,4130,4130,4130,4130,11
|
|
20240729,123400,130732545,4130,4130,4130,4130,0
|
|
20240729,123300,130732545,4130,4130,4130,4130,0
|
|
20240729,123200,130732545,4130,4130,4130,4130,0
|
|
20240729,123100,130732545,4130,4130,4130,4130,0
|
|
20240729,123000,130732545,4130,4130,4130,4130,1
|
|
20240729,122900,130728415,4120,4120,4120,4120,0
|
|
20240729,122800,130728415,4120,4125,4125,4120,260
|
|
20240729,122700,129657190,4120,4120,4120,4120,0
|
|
20240729,122600,129657190,4120,4120,4120,4120,0
|
|
20240729,122500,129657190,4120,4120,4120,4120,1628
|
|
20240729,122400,122949830,4135,4135,4135,4135,0
|
|
20240729,122300,122949830,4135,4135,4135,4135,0
|
|
20240729,122200,122949830,4135,4135,4135,4135,1
|
|
20240729,122100,122945695,4135,4135,4135,4135,1
|
|
20240729,122000,122941560,4125,4125,4125,4125,74
|
|
20240729,121900,122636310,4145,4145,4145,4145,0
|
|
20240729,121800,122636310,4145,4145,4145,4145,0
|
|
20240729,121700,122636310,4145,4145,4145,4145,0
|
|
20240729,121600,122636310,4145,4145,4145,4145,1
|
|
20240729,121500,122632165,4130,4130,4130,4130,0
|
|
20240729,121400,122632165,4130,4130,4130,4130,4404
|
|
20240729,121300,104443645,4120,4120,4125,4120,21
|
|
20240729,121200,104357120,4130,4130,4130,4130,0
|
|
20240729,121100,104357120,4130,4130,4130,4130,0
|
|
20240729,121000,104357120,4130,4130,4130,4130,0
|
|
20240729,120900,104357120,4130,4130,4130,4130,1
|
|
20240729,120800,104352990,4120,4120,4125,4120,2573
|
|
20240729,120700,93749875,4125,4125,4125,4120,533
|
|
20240729,120600,91551410,4125,4125,4125,4125,1
|
|
20240729,120500,91547285,4125,4125,4125,4125,72
|
|
20240729,120400,91250285,4125,4125,4125,4125,1
|
|
20240729,120300,91246160,4120,4120,4125,4120,4845
|
|
20240729,120200,71279010,4125,4125,4125,4125,0
|
|
20240729,120100,71279010,4125,4125,4125,4120,2493
|
|
20240729,120000,60995650,4130,4130,4130,4130,1
|
|
20240729,115900,60991520,4125,4125,4125,4125,0
|
|
20240729,115800,60991520,4125,4125,4125,4125,0
|
|
20240729,115700,60991520,4125,4130,4130,4125,1119
|
|
20240729,115600,56375640,4120,4120,4120,4120,0
|
|
20240729,115500,56375640,4120,4135,4135,4120,1717
|
|
20240729,115400,49287335,4150,4150,4150,4150,0
|
|
20240729,115300,49287335,4150,4150,4150,4150,0
|
|
20240729,115200,49287335,4150,4150,4150,4150,0
|
|
20240729,115100,49287335,4150,4150,4150,4150,0
|
|
20240729,115000,49287335,4150,4150,4150,4150,0
|
|
20240729,114900,49287335,4150,4150,4150,4150,0
|
|
20240729,114800,49287335,4150,4150,4150,4150,0
|
|
20240729,114700,49287335,4150,4150,4150,4150,0
|
|
20240729,114600,49287335,4150,4150,4150,4150,0
|
|
20240729,114500,49287335,4150,4150,4150,4150,0
|
|
20240729,114400,49287335,4150,4150,4150,4150,0
|
|
20240729,114300,49287335,4150,4150,4150,4150,0
|
|
20240729,114200,49287335,4150,4150,4150,4150,0
|
|
20240729,114100,49287335,4150,4150,4150,4150,0
|
|
20240729,114000,49287335,4150,4150,4150,4150,0
|
|
20240729,113900,49287335,4150,4150,4150,4150,0
|
|
20240729,113800,49287335,4150,4150,4150,4150,0
|
|
20240729,113700,49287335,4150,4150,4150,4150,0
|
|
20240729,113600,49287335,4150,4150,4150,4150,0
|
|
20240729,113500,49287335,4150,4150,4150,4150,0
|
|
20240729,113400,49287335,4150,4150,4150,4150,0
|
|
20240729,113300,49287335,4150,4150,4150,4150,0
|
|
20240729,113200,49287335,4150,4150,4150,4150,0
|
|
20240729,113100,49287335,4150,4150,4150,4150,0
|
|
20240729,113000,49287335,4150,4150,4150,4150,4
|
|
20240729,112900,49270735,4125,4140,4140,4120,1990
|
|
20240729,112800,41066700,4155,4155,4155,4155,0
|
|
20240729,112700,41066700,4155,4155,4155,4155,0
|
|
20240729,112600,41066700,4155,4155,4155,4155,0
|
|
20240729,112500,41066700,4155,4155,4155,4155,0
|
|
20240729,112400,41066700,4155,4155,4155,4155,0
|
|
20240729,112300,41066700,4155,4150,4155,4150,20
|
|
20240729,112200,40983695,4145,4145,4145,4145,0
|
|
20240729,112100,40983695,4145,4150,4150,4145,34
|
|
20240729,112000,40842705,4150,4150,4150,4150,0
|
|
20240729,111900,40842705,4150,4150,4150,4150,0
|
|
20240729,111800,40842705,4150,4155,4155,4150,95
|
|
20240729,111700,40448045,4155,4155,4155,4155,0
|
|
20240729,111600,40448045,4155,4155,4155,4155,1
|
|
20240729,111500,40443890,4155,4155,4155,4155,0
|
|
20240729,111400,40443890,4155,4155,4155,4155,0
|
|
20240729,111300,40443890,4155,4155,4155,4155,5
|
|
20240729,111200,40423115,4155,4155,4155,4155,1
|
|
20240729,111100,40418960,4155,4155,4155,4155,50
|
|
20240729,111000,40211210,4155,4155,4155,4155,0
|
|
20240729,110900,40211210,4155,4155,4155,4155,0
|
|
20240729,110800,40211210,4155,4155,4155,4155,0
|
|
20240729,110700,40211210,4155,4155,4155,4155,0
|
|
20240729,110600,40211210,4155,4155,4155,4155,0
|
|
20240729,110500,40211210,4155,4155,4155,4155,0
|
|
20240729,110400,40211210,4155,4155,4155,4155,0
|
|
20240729,110300,40211210,4155,4155,4155,4155,0
|
|
20240729,110200,40211210,4155,4155,4155,4155,0
|
|
20240729,110100,40211210,4155,4155,4155,4155,0
|
|
20240729,110000,40211210,4155,4155,4155,4155,0
|
|
20240729,105900,40211210,4155,4155,4155,4155,0
|
|
20240729,105800,40211210,4155,4155,4155,4155,1
|
|
20240729,105700,40207055,4140,4140,4140,4140,23
|
|
20240729,105600,40111835,4130,4130,4130,4130,0
|
|
20240729,105500,40111835,4130,4130,4130,4130,1
|
|
20240729,105400,40107705,4140,4140,4140,4140,10
|
|
20240729,105300,40066305,4140,4140,4140,4140,10
|
|
20240729,105200,40024905,4140,4140,4140,4130,213
|
|
20240729,105100,39143205,4130,4130,4130,4130,0
|
|
20240729,105000,39143205,4130,4135,4135,4130,1198
|
|
20240729,104900,34195335,4140,4140,4140,4140,100
|
|
20240729,104800,33781335,4140,4140,4140,4140,0
|
|
20240729,104700,33781335,4140,4140,4140,4140,1
|
|
20240729,104600,33777195,4130,4130,4130,4130,0
|
|
20240729,104500,33777195,4130,4130,4130,4130,0
|
|
20240729,104400,33777195,4130,4140,4140,4130,215
|
|
20240729,104300,32887245,4150,4150,4150,4150,0
|
|
20240729,104200,32887245,4150,4145,4150,4145,200
|
|
20240729,104100,32057300,4150,4145,4150,4145,241
|
|
20240729,104000,31057210,4150,4150,4150,4150,0
|
|
20240729,103900,31057210,4150,4150,4150,4150,1
|
|
20240729,103800,31053060,4130,4130,4130,4130,141
|
|
20240729,103700,30470730,4130,4130,4130,4130,0
|
|
20240729,103600,30470730,4130,4140,4140,4130,1162
|
|
20240729,103500,25660475,4140,4140,4140,4140,0
|
|
20240729,103400,25660475,4140,4140,4140,4140,1
|
|
20240729,103300,25656335,4140,4145,4145,4140,147
|
|
20240729,103200,25047085,4150,4150,4150,4150,0
|
|
20240729,103100,25047085,4150,4150,4150,4150,0
|
|
20240729,103000,25047085,4150,4150,4150,4150,0
|
|
20240729,102900,25047085,4150,4150,4150,4150,0
|
|
20240729,102800,25047085,4150,4150,4150,4150,0
|
|
20240729,102700,25047085,4150,4150,4150,4150,0
|
|
20240729,102600,25047085,4150,4150,4150,4150,0
|
|
20240729,102500,25047085,4150,4150,4150,4150,0
|
|
20240729,102400,25047085,4150,4150,4150,4150,0
|
|
20240729,102300,25047085,4150,4150,4150,4150,18
|
|
20240729,102200,24972385,4150,4150,4150,4150,0
|
|
20240729,102100,24972385,4150,4145,4150,4145,13
|
|
20240729,102000,24918490,4150,4150,4150,4150,0
|
|
20240729,101900,24918490,4150,4150,4150,4150,201
|
|
20240729,101800,24084340,4150,4150,4150,4150,3
|
|
20240729,101700,24071890,4135,4135,4135,4135,12
|
|
20240729,101600,24022270,4150,4150,4150,4150,1
|
|
20240729,101500,24018120,4155,4155,4155,4155,1
|
|
20240729,101400,24013965,4155,4155,4155,4155,0
|
|
20240729,101300,24013965,4155,4155,4155,4155,19
|
|
20240729,101200,23935020,4155,4155,4155,4155,0
|
|
20240729,101100,23935020,4155,4155,4155,4155,0
|
|
20240729,101000,23935020,4155,4155,4155,4155,0
|
|
20240729,100900,23935020,4155,4155,4155,4155,0
|
|
20240729,100800,23935020,4155,4155,4155,4155,1
|
|
20240729,100700,23930865,4130,4130,4130,4130,210
|
|
20240729,100600,23063565,4155,4145,4155,4145,12
|
|
20240729,100500,23013795,4145,4145,4145,4145,2
|
|
20240729,100400,23005505,4135,4135,4135,4135,132
|
|
20240729,100300,22459685,4135,4135,4135,4135,11
|
|
20240729,100200,22414200,4135,4135,4135,4135,0
|
|
20240729,100100,22414200,4135,4135,4135,4135,0
|
|
20240729,100000,22414200,4135,4130,4135,4130,606
|
|
20240729,095900,19911370,4130,4130,4130,4130,0
|
|
20240729,095800,19911370,4130,4135,4135,4130,16
|
|
20240729,095700,19845285,4125,4125,4125,4125,0
|
|
20240729,095600,19845285,4125,4125,4125,4125,0
|
|
20240729,095500,19845285,4125,4145,4145,4125,38
|
|
20240729,095400,19688095,4155,4155,4155,4155,0
|
|
20240729,095300,19688095,4155,4155,4155,4155,0
|
|
20240729,095200,19688095,4155,4155,4155,4155,0
|
|
20240729,095100,19688095,4155,4155,4155,4155,0
|
|
20240729,095000,19688095,4155,4155,4155,4155,0
|
|
20240729,094900,19688095,4155,4155,4155,4155,0
|
|
20240729,094800,19688095,4155,4155,4155,4155,0
|
|
20240729,094700,19688095,4155,4155,4155,4155,0
|
|
20240729,094600,19688095,4155,4155,4155,4155,0
|
|
20240729,094500,19688095,4155,4155,4155,4155,0
|
|
20240729,094400,19688095,4155,4155,4155,4155,0
|
|
20240729,094300,19688095,4155,4155,4155,4155,0
|
|
20240729,094200,19688095,4155,4155,4155,4155,0
|
|
20240729,094100,19688095,4155,4155,4155,4155,0
|
|
20240729,094000,19688095,4155,4155,4155,4155,0
|
|
20240729,093900,19688095,4155,4155,4155,4155,0
|
|
20240729,093800,19688095,4155,4155,4155,4155,0
|
|
20240729,093700,19688095,4155,4155,4155,4155,0
|
|
20240729,093600,19688095,4155,4155,4155,4155,0
|
|
20240729,093500,19688095,4155,4155,4155,4155,0
|
|
20240729,093400,19688095,4155,4155,4155,4155,0
|
|
20240729,093300,19688095,4155,4155,4155,4155,6
|
|
20240729,093200,19663165,4125,4155,4155,4125,1436
|
|
20240729,093100,13700830,4160,4165,4165,4160,2
|
|
20240729,093000,13692505,4155,4155,4155,4155,0
|
|
20240729,092900,13692505,4155,4165,4165,4155,301
|
|
20240729,092800,12439270,4165,4170,4170,4165,21
|
|
20240729,092700,12351800,4165,4165,4165,4165,300
|
|
20240729,092600,11102300,4170,4165,4170,4165,424
|
|
20240729,092500,9336335,4160,4160,4165,4160,259
|
|
20240729,092400,8258890,4160,4160,4160,4160,13
|
|
20240729,092300,8204810,4160,4160,4160,4160,1
|
|
20240729,092200,8200650,4165,4155,4165,4155,572
|
|
20240729,092100,5822615,4155,4155,4155,4155,1
|
|
20240729,092000,5818460,4140,4140,4140,4140,0
|
|
20240729,091900,5818460,4140,4140,4140,4140,0
|
|
20240729,091800,5818460,4140,4140,4140,4140,1
|
|
20240729,091700,5814320,4155,4155,4155,4155,0
|
|
20240729,091600,5814320,4155,4155,4155,4155,0
|
|
20240729,091500,5814320,4155,4155,4155,4155,0
|
|
20240729,091400,5814320,4155,4155,4155,4155,1
|
|
20240729,091300,5810165,4145,4155,4155,4145,367
|
|
20240729,091200,4285805,4155,4160,4160,4155,60
|
|
20240729,091100,4036500,4165,4165,4165,4165,0
|
|
20240729,091000,4036500,4165,4155,4165,4155,684
|
|
20240729,090900,1194460,4155,4150,4155,4150,123
|
|
20240729,090800,684005,4150,4150,4150,4150,0
|
|
20240729,090700,684005,4150,4150,4150,4150,11
|
|
20240729,090600,638355,4150,4150,4150,4150,3
|
|
20240729,090500,625905,4150,4150,4150,4150,0
|
|
20240729,090400,625905,4150,4155,4155,4150,15
|
|
20240729,090300,563630,4155,4155,4155,4155,0
|
|
20240729,090200,563630,4155,4155,4155,4155,0
|
|
20240729,090100,563630,4155,4125,4155,4125,8
|
|
20240729,090000,530600,4120,4155,4155,4120,128
|