645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194200,151626250,3860,3860,3860,3860,3745
|
|
20240729,194100,151626250,3860,3860,3860,3860,0
|
|
20240729,194000,151626250,3860,3860,3860,3860,0
|
|
20240729,193900,151626250,3860,3860,3860,3860,0
|
|
20240729,193800,151626250,3860,3860,3860,3860,0
|
|
20240729,193700,151626250,3860,3860,3860,3860,0
|
|
20240729,193600,151626250,3860,3860,3860,3860,0
|
|
20240729,193500,151626250,3860,3860,3860,3860,0
|
|
20240729,193400,151626250,3860,3860,3860,3860,0
|
|
20240729,193300,151626250,3860,3860,3860,3860,0
|
|
20240729,193200,151626250,3860,3860,3860,3860,0
|
|
20240729,193100,151626250,3860,3860,3860,3860,0
|
|
20240729,193000,151626250,3860,3860,3860,3860,0
|
|
20240729,192900,151626250,3860,3860,3860,3860,0
|
|
20240729,192800,151626250,3860,3860,3860,3860,0
|
|
20240729,192700,151626250,3860,3860,3860,3860,0
|
|
20240729,192600,151626250,3860,3860,3860,3860,0
|
|
20240729,192500,151626250,3860,3860,3860,3860,0
|
|
20240729,192400,151626250,3860,3860,3860,3860,0
|
|
20240729,192300,151626250,3860,3860,3860,3860,0
|
|
20240729,192200,151626250,3860,3860,3860,3860,0
|
|
20240729,192100,151626250,3860,3860,3860,3860,0
|
|
20240729,192000,151626250,3860,3860,3860,3860,0
|
|
20240729,191900,151626250,3860,3860,3860,3860,0
|
|
20240729,191800,151626250,3860,3860,3860,3860,0
|
|
20240729,191700,151626250,3860,3860,3860,3860,0
|
|
20240729,191600,151626250,3860,3860,3860,3860,0
|
|
20240729,191500,151626250,3860,3860,3860,3860,0
|
|
20240729,191400,151626250,3860,3860,3860,3860,0
|
|
20240729,191300,151626250,3860,3860,3860,3860,0
|
|
20240729,191200,151626250,3860,3860,3860,3860,3745
|
|
20240729,191100,151626250,3860,3860,3860,3860,0
|
|
20240729,191000,151626250,3860,3860,3860,3860,0
|
|
20240729,190900,151626250,3860,3860,3860,3860,0
|
|
20240729,190800,151626250,3860,3860,3860,3860,0
|
|
20240729,190700,151626250,3860,3860,3860,3860,0
|
|
20240729,190600,151626250,3860,3860,3860,3860,0
|
|
20240729,190500,151626250,3860,3860,3860,3860,0
|
|
20240729,190400,151626250,3860,3860,3860,3860,0
|
|
20240729,190300,151626250,3860,3860,3860,3860,0
|
|
20240729,190200,151626250,3860,3860,3860,3860,0
|
|
20240729,190100,151626250,3860,3860,3860,3860,0
|
|
20240729,190000,151626250,3860,3860,3860,3860,0
|
|
20240729,185900,151626250,3860,3860,3860,3860,0
|
|
20240729,185800,151626250,3860,3860,3860,3860,0
|
|
20240729,185700,151626250,3860,3860,3860,3860,0
|
|
20240729,185600,151626250,3860,3860,3860,3860,0
|
|
20240729,185500,151626250,3860,3860,3860,3860,0
|
|
20240729,185400,151626250,3860,3860,3860,3860,0
|
|
20240729,185300,151626250,3860,3860,3860,3860,0
|
|
20240729,185200,151626250,3860,3860,3860,3860,0
|
|
20240729,185100,151626250,3860,3860,3860,3860,0
|
|
20240729,185000,151626250,3860,3860,3860,3860,0
|
|
20240729,184900,151626250,3860,3860,3860,3860,0
|
|
20240729,184800,151626250,3860,3860,3860,3860,0
|
|
20240729,184700,151626250,3860,3860,3860,3860,0
|
|
20240729,184600,151626250,3860,3860,3860,3860,0
|
|
20240729,184500,151626250,3860,3860,3860,3860,0
|
|
20240729,184400,151626250,3860,3860,3860,3860,0
|
|
20240729,184300,151626250,3860,3860,3860,3860,0
|
|
20240729,184200,151626250,3860,3860,3860,3860,3745
|
|
20240729,184100,151626250,3860,3860,3860,3860,0
|
|
20240729,184000,151626250,3860,3860,3860,3860,0
|
|
20240729,183900,151626250,3860,3860,3860,3860,0
|
|
20240729,183800,151626250,3860,3860,3860,3860,0
|
|
20240729,183700,151626250,3860,3860,3860,3860,0
|
|
20240729,183600,151626250,3860,3860,3860,3860,0
|
|
20240729,183500,151626250,3860,3860,3860,3860,0
|
|
20240729,183400,151626250,3860,3860,3860,3860,0
|
|
20240729,183300,151626250,3860,3860,3860,3860,0
|
|
20240729,183200,151626250,3860,3860,3860,3860,0
|
|
20240729,183100,151626250,3860,3860,3860,3860,0
|
|
20240729,183000,151626250,3860,3860,3860,3860,0
|
|
20240729,182900,151626250,3860,3860,3860,3860,0
|
|
20240729,182800,151626250,3860,3860,3860,3860,0
|
|
20240729,182700,151626250,3860,3860,3860,3860,0
|
|
20240729,182600,151626250,3860,3860,3860,3860,0
|
|
20240729,182500,151626250,3860,3860,3860,3860,0
|
|
20240729,182400,151626250,3860,3860,3860,3860,0
|
|
20240729,182300,151626250,3860,3860,3860,3860,0
|
|
20240729,182200,151626250,3860,3860,3860,3860,0
|
|
20240729,182100,151626250,3860,3860,3860,3860,0
|
|
20240729,182000,151626250,3860,3860,3860,3860,0
|
|
20240729,181900,151626250,3860,3860,3860,3860,0
|
|
20240729,181800,151626250,3860,3860,3860,3860,0
|
|
20240729,181700,151626250,3860,3860,3860,3860,0
|
|
20240729,181600,151626250,3860,3860,3860,3860,0
|
|
20240729,181500,151626250,3860,3860,3860,3860,0
|
|
20240729,181400,151626250,3860,3860,3860,3860,0
|
|
20240729,181300,151626250,3860,3860,3860,3860,0
|
|
20240729,181200,151626250,3860,3860,3860,3860,3745
|
|
20240729,181100,151626250,3860,3860,3860,3860,0
|
|
20240729,181000,151626250,3860,3860,3860,3860,0
|
|
20240729,180900,151626250,3860,3860,3860,3860,0
|
|
20240729,180800,151626250,3860,3860,3860,3860,0
|
|
20240729,180700,151626250,3860,3860,3860,3860,0
|
|
20240729,180600,151626250,3860,3860,3860,3860,0
|
|
20240729,180500,151626250,3860,3860,3860,3860,0
|
|
20240729,180400,151626250,3860,3860,3860,3860,0
|
|
20240729,180300,151626250,3860,3860,3860,3860,0
|
|
20240729,180200,151626250,3860,3860,3860,3860,0
|
|
20240729,180100,151626250,3860,3860,3860,3860,0
|
|
20240729,180000,151626250,3860,3860,3860,3860,0
|
|
20240729,175900,151626250,3860,3860,3860,3860,0
|
|
20240729,175800,151626250,3860,3860,3860,3860,0
|
|
20240729,175700,151626250,3860,3860,3860,3860,0
|
|
20240729,175600,151626250,3860,3860,3860,3860,0
|
|
20240729,175500,151626250,3860,3860,3860,3860,0
|
|
20240729,175400,151626250,3860,3860,3860,3860,0
|
|
20240729,175300,151626250,3860,3860,3860,3860,0
|
|
20240729,175200,151626250,3860,3860,3860,3860,0
|
|
20240729,175100,151626250,3860,3860,3860,3860,0
|
|
20240729,175000,151626250,3860,3860,3860,3860,0
|
|
20240729,174900,151626250,3860,3860,3860,3860,0
|
|
20240729,174800,151626250,3860,3860,3860,3860,0
|
|
20240729,174700,151626250,3860,3860,3860,3860,0
|
|
20240729,174600,151626250,3860,3860,3860,3860,0
|
|
20240729,174500,151626250,3860,3860,3860,3860,0
|
|
20240729,174400,151626250,3860,3860,3860,3860,0
|
|
20240729,174300,151626250,3860,3860,3860,3860,0
|
|
20240729,174200,151626250,3860,3860,3860,3860,3745
|
|
20240729,174100,151626250,3860,3860,3860,3860,0
|
|
20240729,174000,151626250,3860,3860,3860,3860,0
|
|
20240729,173900,151626250,3860,3860,3860,3860,0
|
|
20240729,173800,151626250,3860,3860,3860,3860,0
|
|
20240729,173700,151626250,3860,3860,3860,3860,0
|
|
20240729,173600,151626250,3860,3860,3860,3860,0
|
|
20240729,173500,151626250,3860,3860,3860,3860,0
|
|
20240729,173400,151626250,3860,3860,3860,3860,0
|
|
20240729,173300,151626250,3860,3860,3860,3860,0
|
|
20240729,173200,151626250,3860,3860,3860,3860,0
|
|
20240729,173100,151626250,3860,3860,3860,3860,0
|
|
20240729,173000,151626250,3860,3860,3860,3860,0
|
|
20240729,172900,151626250,3860,3860,3860,3860,0
|
|
20240729,172800,151626250,3860,3860,3860,3860,0
|
|
20240729,172700,151626250,3860,3860,3860,3860,0
|
|
20240729,172600,151626250,3860,3860,3860,3860,0
|
|
20240729,172500,151626250,3860,3860,3860,3860,0
|
|
20240729,172400,151626250,3860,3860,3860,3860,0
|
|
20240729,172300,151626250,3860,3860,3860,3860,0
|
|
20240729,172200,151626250,3860,3860,3860,3860,0
|
|
20240729,172100,151626250,3860,3860,3860,3860,0
|
|
20240729,172000,151626250,3860,3860,3860,3860,0
|
|
20240729,171900,151626250,3860,3860,3860,3860,0
|
|
20240729,171800,151626250,3860,3860,3860,3860,0
|
|
20240729,171700,151626250,3860,3860,3860,3860,0
|
|
20240729,171600,151626250,3860,3860,3860,3860,0
|
|
20240729,171500,151626250,3860,3860,3860,3860,0
|
|
20240729,171400,151626250,3860,3860,3860,3860,0
|
|
20240729,171300,151626250,3860,3860,3860,3860,0
|
|
20240729,171200,151626250,3860,3860,3860,3860,3745
|
|
20240729,171100,151626250,3860,3860,3860,3860,0
|
|
20240729,171000,151626250,3860,3860,3860,3860,0
|
|
20240729,170900,151626250,3860,3860,3860,3860,0
|
|
20240729,170800,151626250,3860,3860,3860,3860,0
|
|
20240729,170700,151626250,3860,3860,3860,3860,0
|
|
20240729,170600,151626250,3860,3860,3860,3860,0
|
|
20240729,170500,151626250,3860,3860,3860,3860,0
|
|
20240729,170400,151626250,3860,3860,3860,3860,0
|
|
20240729,170300,151626250,3860,3860,3860,3860,0
|
|
20240729,170200,151626250,3860,3860,3860,3860,0
|
|
20240729,170100,151626250,3860,3860,3860,3860,0
|
|
20240729,170000,151626250,3860,3860,3860,3860,0
|
|
20240729,165900,151626250,3860,3860,3860,3860,0
|
|
20240729,165800,151626250,3860,3860,3860,3860,0
|
|
20240729,165700,151626250,3860,3860,3860,3860,0
|
|
20240729,165600,151626250,3860,3860,3860,3860,0
|
|
20240729,165500,151626250,3860,3860,3860,3860,0
|
|
20240729,165400,151626250,3860,3860,3860,3860,0
|
|
20240729,165300,151626250,3860,3860,3860,3860,0
|
|
20240729,165200,151626250,3860,3860,3860,3860,0
|
|
20240729,165100,151626250,3860,3860,3860,3860,0
|
|
20240729,165000,151626250,3860,3860,3860,3860,0
|
|
20240729,164900,151626250,3860,3860,3860,3860,0
|
|
20240729,164800,151626250,3860,3860,3860,3860,0
|
|
20240729,164700,151626250,3860,3860,3860,3860,0
|
|
20240729,164600,151626250,3860,3860,3860,3860,0
|
|
20240729,164500,151626250,3860,3860,3860,3860,0
|
|
20240729,164400,151626250,3860,3860,3860,3860,0
|
|
20240729,164300,151626250,3860,3860,3860,3860,0
|
|
20240729,164200,151626250,3860,3860,3860,3860,3745
|
|
20240729,164100,151626250,3860,3860,3860,3860,0
|
|
20240729,164000,151626250,3860,3860,3860,3860,0
|
|
20240729,163900,151626250,3860,3860,3860,3860,0
|
|
20240729,163800,151626250,3860,3860,3860,3860,0
|
|
20240729,163700,151626250,3860,3860,3860,3860,0
|
|
20240729,163600,151626250,3860,3860,3860,3860,0
|
|
20240729,163500,151626250,3860,3860,3860,3860,0
|
|
20240729,163400,151626250,3860,3860,3860,3860,0
|
|
20240729,163300,151626250,3860,3860,3860,3860,0
|
|
20240729,163200,151626250,3860,3860,3860,3860,0
|
|
20240729,163100,151626250,3860,3860,3860,3860,0
|
|
20240729,163000,151626250,3860,3860,3860,3860,0
|
|
20240729,162900,151626250,3860,3860,3860,3860,0
|
|
20240729,162800,151626250,3860,3860,3860,3860,0
|
|
20240729,162700,151626250,3860,3860,3860,3860,0
|
|
20240729,162600,151626250,3860,3860,3860,3860,0
|
|
20240729,162500,151626250,3860,3860,3860,3860,0
|
|
20240729,162400,151626250,3860,3860,3860,3860,0
|
|
20240729,162300,151626250,3860,3860,3860,3860,0
|
|
20240729,162200,151626250,3860,3860,3860,3860,0
|
|
20240729,162100,151626250,3860,3860,3860,3860,0
|
|
20240729,162000,151626250,3860,3860,3860,3860,0
|
|
20240729,161900,151626250,3860,3860,3860,3860,0
|
|
20240729,161800,151626250,3860,3860,3860,3860,0
|
|
20240729,161700,151626250,3860,3860,3860,3860,0
|
|
20240729,161600,151626250,3860,3860,3860,3860,0
|
|
20240729,161500,151626250,3860,3860,3860,3860,0
|
|
20240729,161400,151626250,3860,3860,3860,3860,0
|
|
20240729,161300,151626250,3860,3860,3860,3860,0
|
|
20240729,161200,151626250,3860,3860,3860,3860,3745
|
|
20240729,161100,151626250,3860,3860,3860,3860,0
|
|
20240729,161000,151626250,3860,3860,3860,3860,0
|
|
20240729,160900,151626250,3860,3860,3860,3860,0
|
|
20240729,160800,151626250,3860,3860,3860,3860,0
|
|
20240729,160700,151626250,3860,3860,3860,3860,0
|
|
20240729,160600,151626250,3860,3860,3860,3860,0
|
|
20240729,160500,151626250,3860,3860,3860,3860,0
|
|
20240729,160400,151626250,3860,3860,3860,3860,0
|
|
20240729,160300,151626250,3860,3860,3860,3860,0
|
|
20240729,160200,151626250,3860,3860,3860,3860,0
|
|
20240729,160100,151626250,3860,3860,3860,3860,0
|
|
20240729,160000,151626250,3860,3860,3860,3860,0
|
|
20240729,155900,151626250,3860,3860,3860,3860,0
|
|
20240729,155800,151626250,3860,3860,3860,3860,0
|
|
20240729,155700,151626250,3860,3860,3860,3860,0
|
|
20240729,155600,151626250,3860,3860,3860,3860,0
|
|
20240729,155500,151626250,3860,3860,3860,3860,0
|
|
20240729,155400,151626250,3860,3860,3860,3860,0
|
|
20240729,155300,151626250,3860,3860,3860,3860,0
|
|
20240729,155200,151626250,3860,3860,3860,3860,0
|
|
20240729,155100,151626250,3860,3860,3860,3860,0
|
|
20240729,155000,151626250,3860,3860,3860,3860,0
|
|
20240729,154900,151626250,3860,3860,3860,3860,0
|
|
20240729,154800,151626250,3860,3860,3860,3860,0
|
|
20240729,154700,151626250,3860,3860,3860,3860,0
|
|
20240729,154600,151626250,3860,3860,3860,3860,0
|
|
20240729,154500,151626250,3860,3860,3860,3860,0
|
|
20240729,154400,151626250,3860,3860,3860,3860,0
|
|
20240729,154300,151626250,3860,3860,3860,3860,0
|
|
20240729,154200,151626250,3860,3860,3860,3860,3745
|
|
20240729,154100,151626250,3860,3860,3860,3860,0
|
|
20240729,154000,151626250,3860,3860,3860,3860,0
|
|
20240729,153900,151626250,3860,3860,3860,3860,0
|
|
20240729,153800,151626250,3860,3860,3860,3860,0
|
|
20240729,153700,151626250,3860,3860,3860,3860,0
|
|
20240729,153600,151626250,3860,3860,3860,3860,0
|
|
20240729,153500,151626250,3860,3860,3860,3860,0
|
|
20240729,153400,151626250,3860,3860,3860,3860,0
|
|
20240729,153300,151626250,3860,3860,3860,3860,0
|
|
20240729,153200,151626250,3860,3860,3860,3860,0
|
|
20240729,153100,151626250,3860,3860,3860,3860,0
|
|
20240729,153000,151626250,3860,3860,3860,3860,3745
|
|
20240729,152900,137170550,3870,3870,3870,3870,0
|
|
20240729,152800,137170550,3870,3870,3870,3870,0
|
|
20240729,152700,137170550,3870,3870,3870,3870,0
|
|
20240729,152600,137170550,3870,3870,3870,3870,0
|
|
20240729,152500,137170550,3870,3870,3870,3870,0
|
|
20240729,152400,137170550,3870,3870,3870,3870,0
|
|
20240729,152300,137170550,3870,3870,3870,3870,0
|
|
20240729,152200,137170550,3870,3870,3870,3870,0
|
|
20240729,152100,137170550,3870,3870,3870,3870,0
|
|
20240729,152000,137170550,3870,3870,3870,3870,0
|
|
20240729,151900,137170550,3870,3870,3870,3870,0
|
|
20240729,151800,137170550,3870,3870,3870,3870,0
|
|
20240729,151700,137170550,3870,3870,3870,3870,0
|
|
20240729,151600,137170550,3870,3870,3870,3870,943
|
|
20240729,151500,133521140,3885,3885,3885,3885,0
|
|
20240729,151400,133521140,3885,3885,3885,3885,0
|
|
20240729,151300,133521140,3885,3885,3885,3885,0
|
|
20240729,151200,133521140,3885,3885,3885,3885,0
|
|
20240729,151100,133521140,3885,3885,3885,3885,0
|
|
20240729,151000,133521140,3885,3885,3885,3885,0
|
|
20240729,150900,133521140,3885,3885,3885,3885,0
|
|
20240729,150800,133521140,3885,3885,3885,3885,0
|
|
20240729,150700,133521140,3885,3885,3885,3885,12
|
|
20240729,150600,133474520,3885,3870,3885,3870,453
|
|
20240729,150500,131719815,3875,3875,3875,3875,206
|
|
20240729,150400,130921565,3880,3880,3880,3880,0
|
|
20240729,150300,130921565,3880,3880,3880,3880,0
|
|
20240729,150200,130921565,3880,3880,3880,3880,11
|
|
20240729,150100,130878885,3880,3880,3880,3880,10
|
|
20240729,150000,130840085,3880,3880,3880,3870,1272
|
|
20240729,145900,125917255,3870,3870,3870,3870,0
|
|
20240729,145800,125917255,3870,3870,3870,3870,0
|
|
20240729,145700,125917255,3870,3870,3870,3870,0
|
|
20240729,145600,125917255,3870,3870,3870,3870,0
|
|
20240729,145500,125917255,3870,3870,3870,3870,442
|
|
20240729,145400,124206715,3870,3870,3870,3870,0
|
|
20240729,145300,124206715,3870,3870,3870,3870,0
|
|
20240729,145200,124206715,3870,3870,3870,3870,0
|
|
20240729,145100,124206715,3870,3870,3870,3870,0
|
|
20240729,145000,124206715,3870,3870,3870,3870,7
|
|
20240729,144900,124179625,3870,3870,3870,3870,0
|
|
20240729,144800,124179625,3870,3870,3870,3870,0
|
|
20240729,144700,124179625,3870,3870,3870,3870,0
|
|
20240729,144600,124179625,3870,3870,3870,3870,0
|
|
20240729,144500,124179625,3870,3870,3870,3870,100
|
|
20240729,144400,123792625,3870,3870,3870,3870,451
|
|
20240729,144300,122047255,3870,3870,3870,3870,0
|
|
20240729,144200,122047255,3870,3870,3870,3870,0
|
|
20240729,144100,122047255,3870,3870,3870,3870,0
|
|
20240729,144000,122047255,3870,3870,3870,3870,0
|
|
20240729,143900,122047255,3870,3870,3870,3870,0
|
|
20240729,143800,122047255,3870,3870,3870,3870,0
|
|
20240729,143700,122047255,3870,3870,3870,3870,140
|
|
20240729,143600,121505455,3870,3870,3870,3870,0
|
|
20240729,143500,121505455,3870,3870,3870,3870,26
|
|
20240729,143400,121404835,3865,3865,3865,3865,0
|
|
20240729,143300,121404835,3865,3865,3865,3865,0
|
|
20240729,143200,121404835,3865,3865,3865,3865,0
|
|
20240729,143100,121404835,3865,3865,3865,3865,0
|
|
20240729,143000,121404835,3865,3865,3865,3865,0
|
|
20240729,142900,121404835,3865,3865,3865,3865,0
|
|
20240729,142800,121404835,3865,3865,3865,3865,262
|
|
20240729,142700,120392205,3865,3865,3865,3865,0
|
|
20240729,142600,120392205,3865,3865,3865,3865,0
|
|
20240729,142500,120392205,3865,3865,3865,3865,26
|
|
20240729,142400,120291715,3860,3860,3860,3860,240
|
|
20240729,142300,119365315,3865,3865,3865,3865,0
|
|
20240729,142200,119365315,3865,3865,3865,3865,0
|
|
20240729,142100,119365315,3865,3865,3865,3865,0
|
|
20240729,142000,119365315,3865,3865,3865,3865,0
|
|
20240729,141900,119365315,3865,3865,3865,3865,0
|
|
20240729,141800,119365315,3865,3865,3865,3865,207
|
|
20240729,141700,118565260,3870,3870,3870,3870,1
|
|
20240729,141600,118561390,3870,3870,3870,3870,20
|
|
20240729,141500,118483990,3870,3870,3870,3870,0
|
|
20240729,141400,118483990,3870,3870,3870,3870,0
|
|
20240729,141300,118483990,3870,3870,3870,3870,0
|
|
20240729,141200,118483990,3870,3870,3870,3870,0
|
|
20240729,141100,118483990,3870,3870,3870,3870,0
|
|
20240729,141000,118483990,3870,3870,3870,3870,0
|
|
20240729,140900,118483990,3870,3870,3870,3870,0
|
|
20240729,140800,118483990,3870,3870,3870,3870,0
|
|
20240729,140700,118483990,3870,3870,3870,3870,0
|
|
20240729,140600,118483990,3870,3870,3870,3870,1
|
|
20240729,140500,118480120,3870,3870,3870,3870,0
|
|
20240729,140400,118480120,3870,3865,3870,3865,122
|
|
20240729,140300,118008540,3870,3870,3870,3870,0
|
|
20240729,140200,118008540,3870,3870,3870,3870,1
|
|
20240729,140100,118004670,3870,3870,3870,3870,0
|
|
20240729,140000,118004670,3870,3870,3870,3870,0
|
|
20240729,135900,118004670,3870,3870,3870,3870,0
|
|
20240729,135800,118004670,3870,3870,3870,3870,0
|
|
20240729,135700,118004670,3870,3870,3870,3870,0
|
|
20240729,135600,118004670,3870,3870,3870,3870,301
|
|
20240729,135500,116839800,3870,3870,3870,3870,0
|
|
20240729,135400,116839800,3870,3870,3870,3870,0
|
|
20240729,135300,116839800,3870,3870,3870,3870,30
|
|
20240729,135200,116723700,3865,3865,3865,3865,10
|
|
20240729,135100,116685050,3880,3880,3880,3880,0
|
|
20240729,135000,116685050,3880,3880,3880,3880,0
|
|
20240729,134900,116685050,3880,3880,3880,3880,0
|
|
20240729,134800,116685050,3880,3880,3880,3880,0
|
|
20240729,134700,116685050,3880,3880,3880,3880,0
|
|
20240729,134600,116685050,3880,3880,3880,3880,0
|
|
20240729,134500,116685050,3880,3880,3880,3880,0
|
|
20240729,134400,116685050,3880,3880,3880,3880,2
|
|
20240729,134300,116677290,3880,3880,3880,3880,0
|
|
20240729,134200,116677290,3880,3880,3880,3880,0
|
|
20240729,134100,116677290,3880,3880,3880,3880,0
|
|
20240729,134000,116677290,3880,3880,3880,3880,20
|
|
20240729,133900,116599690,3880,3880,3880,3880,0
|
|
20240729,133800,116599690,3880,3880,3880,3880,0
|
|
20240729,133700,116599690,3880,3880,3880,3880,0
|
|
20240729,133600,116599690,3880,3865,3880,3865,110
|
|
20240729,133500,116174240,3880,3875,3880,3875,100
|
|
20240729,133400,115786490,3880,3880,3880,3880,0
|
|
20240729,133300,115786490,3880,3880,3880,3880,0
|
|
20240729,133200,115786490,3880,3880,3880,3880,0
|
|
20240729,133100,115786490,3880,3880,3880,3880,0
|
|
20240729,133000,115786490,3880,3880,3880,3880,0
|
|
20240729,132900,115786490,3880,3880,3880,3880,0
|
|
20240729,132800,115786490,3880,3880,3880,3880,0
|
|
20240729,132700,115786490,3880,3880,3880,3880,10
|
|
20240729,132600,115747690,3880,3880,3880,3880,35
|
|
20240729,132500,115611890,3865,3865,3865,3865,0
|
|
20240729,132400,115611890,3865,3865,3865,3865,0
|
|
20240729,132300,115611890,3865,3865,3865,3865,0
|
|
20240729,132200,115611890,3865,3865,3865,3865,0
|
|
20240729,132100,115611890,3865,3865,3865,3865,0
|
|
20240729,132000,115611890,3865,3865,3865,3865,0
|
|
20240729,131900,115611890,3865,3865,3865,3865,0
|
|
20240729,131800,115611890,3865,3875,3875,3865,675
|
|
20240729,131700,113001015,3880,3875,3885,3875,500
|
|
20240729,131600,111059960,3845,3855,3855,3845,3000
|
|
20240729,131500,99510300,3855,3855,3855,3855,0
|
|
20240729,131400,99510300,3855,3855,3855,3855,0
|
|
20240729,131300,99510300,3855,3855,3855,3855,0
|
|
20240729,131200,99510300,3855,3855,3855,3855,0
|
|
20240729,131100,99510300,3855,3855,3855,3855,1
|
|
20240729,131000,99506445,3855,3855,3855,3855,0
|
|
20240729,130900,99506445,3855,3855,3855,3855,0
|
|
20240729,130800,99506445,3855,3855,3855,3855,0
|
|
20240729,130700,99506445,3855,3855,3855,3855,0
|
|
20240729,130600,99506445,3855,3855,3855,3855,0
|
|
20240729,130500,99506445,3855,3855,3855,3855,0
|
|
20240729,130400,99506445,3855,3855,3855,3855,0
|
|
20240729,130300,99506445,3855,3855,3855,3855,0
|
|
20240729,130200,99506445,3855,3855,3855,3855,0
|
|
20240729,130100,99506445,3855,3855,3855,3855,0
|
|
20240729,130000,99506445,3855,3855,3855,3855,0
|
|
20240729,125900,99506445,3855,3855,3855,3855,0
|
|
20240729,125800,99506445,3855,3855,3855,3855,0
|
|
20240729,125700,99506445,3855,3855,3855,3855,0
|
|
20240729,125600,99506445,3855,3855,3855,3855,0
|
|
20240729,125500,99506445,3855,3855,3855,3855,0
|
|
20240729,125400,99506445,3855,3855,3855,3855,1
|
|
20240729,125300,99502590,3855,3855,3855,3855,0
|
|
20240729,125200,99502590,3855,3855,3855,3855,0
|
|
20240729,125100,99502590,3855,3860,3860,3855,150
|
|
20240729,125000,98924315,3855,3855,3855,3855,0
|
|
20240729,124900,98924315,3855,3855,3855,3855,0
|
|
20240729,124800,98924315,3855,3855,3855,3855,0
|
|
20240729,124700,98924315,3855,3855,3855,3855,0
|
|
20240729,124600,98924315,3855,3855,3855,3855,0
|
|
20240729,124500,98924315,3855,3855,3855,3855,0
|
|
20240729,124400,98924315,3855,3855,3855,3855,0
|
|
20240729,124300,98924315,3855,3855,3855,3855,0
|
|
20240729,124200,98924315,3855,3855,3855,3855,0
|
|
20240729,124100,98924315,3855,3880,3880,3855,2001
|
|
20240729,124000,91208325,3880,3880,3880,3880,0
|
|
20240729,123900,91208325,3880,3880,3880,3880,0
|
|
20240729,123800,91208325,3880,3880,3880,3880,0
|
|
20240729,123700,91208325,3880,3880,3880,3880,0
|
|
20240729,123600,91208325,3880,3880,3880,3880,0
|
|
20240729,123500,91208325,3880,3880,3880,3880,1
|
|
20240729,123400,91204445,3870,3870,3870,3870,0
|
|
20240729,123300,91204445,3870,3870,3870,3870,59
|
|
20240729,123200,90976115,3870,3870,3870,3870,0
|
|
20240729,123100,90976115,3870,3870,3870,3870,0
|
|
20240729,123000,90976115,3870,3870,3870,3870,0
|
|
20240729,122900,90976115,3870,3870,3870,3870,51
|
|
20240729,122800,90778745,3860,3860,3860,3860,0
|
|
20240729,122700,90778745,3860,3860,3860,3860,1
|
|
20240729,122600,90774885,3860,3860,3860,3860,0
|
|
20240729,122500,90774885,3860,3860,3860,3860,0
|
|
20240729,122400,90774885,3860,3860,3860,3860,32
|
|
20240729,122300,90651365,3860,3860,3860,3860,10
|
|
20240729,122200,90612765,3860,3860,3860,3860,0
|
|
20240729,122100,90612765,3860,3860,3860,3860,0
|
|
20240729,122000,90612765,3860,3860,3860,3860,0
|
|
20240729,121900,90612765,3860,3860,3860,3860,0
|
|
20240729,121800,90612765,3860,3860,3860,3860,0
|
|
20240729,121700,90612765,3860,3860,3860,3860,0
|
|
20240729,121600,90612765,3860,3860,3860,3860,0
|
|
20240729,121500,90612765,3860,3860,3860,3860,20
|
|
20240729,121400,90535565,3860,3865,3865,3860,20
|
|
20240729,121300,90458360,3880,3880,3880,3880,0
|
|
20240729,121200,90458360,3880,3880,3880,3880,8
|
|
20240729,121100,90427320,3885,3885,3885,3885,0
|
|
20240729,121000,90427320,3885,3885,3885,3885,0
|
|
20240729,120900,90427320,3885,3885,3885,3885,0
|
|
20240729,120800,90427320,3885,3880,3885,3880,37
|
|
20240729,120700,90283625,3900,3900,3900,3900,0
|
|
20240729,120600,90283625,3900,3900,3900,3900,0
|
|
20240729,120500,90283625,3900,3900,3900,3900,0
|
|
20240729,120400,90283625,3900,3900,3900,3900,0
|
|
20240729,120300,90283625,3900,3900,3900,3900,0
|
|
20240729,120200,90283625,3900,3900,3900,3900,0
|
|
20240729,120100,90283625,3900,3900,3900,3900,0
|
|
20240729,120000,90283625,3900,3870,3900,3870,518
|
|
20240729,115900,88269695,3870,3870,3870,3870,0
|
|
20240729,115800,88269695,3870,3870,3870,3870,0
|
|
20240729,115700,88269695,3870,3870,3870,3870,0
|
|
20240729,115600,88269695,3870,3870,3870,3870,0
|
|
20240729,115500,88269695,3870,3870,3870,3870,0
|
|
20240729,115400,88269695,3870,3870,3870,3870,0
|
|
20240729,115300,88269695,3870,3875,3875,3870,59
|
|
20240729,115200,88041305,3875,3875,3875,3875,0
|
|
20240729,115100,88041305,3875,3875,3875,3875,0
|
|
20240729,115000,88041305,3875,3875,3875,3875,0
|
|
20240729,114900,88041305,3875,3875,3875,3875,0
|
|
20240729,114800,88041305,3875,3870,3875,3870,41
|
|
20240729,114700,87882445,3870,3870,3870,3870,0
|
|
20240729,114600,87882445,3870,3870,3870,3870,0
|
|
20240729,114500,87882445,3870,3870,3870,3870,0
|
|
20240729,114400,87882445,3870,3870,3870,3870,8
|
|
20240729,114300,87851485,3870,3870,3870,3870,1
|
|
20240729,114200,87847615,3870,3870,3870,3870,0
|
|
20240729,114100,87847615,3870,3870,3870,3870,0
|
|
20240729,114000,87847615,3870,3870,3870,3870,0
|
|
20240729,113900,87847615,3870,3870,3870,3870,0
|
|
20240729,113800,87847615,3870,3870,3870,3870,26
|
|
20240729,113700,87746995,3870,3870,3870,3870,0
|
|
20240729,113600,87746995,3870,3870,3870,3870,0
|
|
20240729,113500,87746995,3870,3870,3870,3870,0
|
|
20240729,113400,87746995,3870,3870,3870,3870,0
|
|
20240729,113300,87746995,3870,3870,3870,3870,0
|
|
20240729,113200,87746995,3870,3870,3870,3870,0
|
|
20240729,113100,87746995,3870,3870,3870,3870,0
|
|
20240729,113000,87746995,3870,3870,3870,3870,1
|
|
20240729,112900,87743125,3870,3870,3870,3870,2
|
|
20240729,112800,87735385,3870,3870,3870,3870,0
|
|
20240729,112700,87735385,3870,3870,3870,3870,0
|
|
20240729,112600,87735385,3870,3870,3870,3870,1
|
|
20240729,112500,87731515,3870,3870,3870,3870,0
|
|
20240729,112400,87731515,3870,3870,3870,3870,50
|
|
20240729,112300,87538015,3870,3870,3870,3870,0
|
|
20240729,112200,87538015,3870,3870,3870,3870,0
|
|
20240729,112100,87538015,3870,3870,3870,3870,2
|
|
20240729,112000,87530275,3875,3875,3875,3875,1
|
|
20240729,111900,87526400,3870,3870,3870,3870,1
|
|
20240729,111800,87522530,3875,3870,3875,3870,198
|
|
20240729,111700,86756265,3870,3870,3870,3870,0
|
|
20240729,111600,86756265,3870,3870,3870,3870,1
|
|
20240729,111500,86752395,3870,3870,3870,3870,0
|
|
20240729,111400,86752395,3870,3870,3870,3870,0
|
|
20240729,111300,86752395,3870,3870,3870,3870,1
|
|
20240729,111200,86748525,3870,3870,3870,3870,0
|
|
20240729,111100,86748525,3870,3870,3870,3870,0
|
|
20240729,111000,86748525,3870,3870,3870,3870,0
|
|
20240729,110900,86748525,3870,3870,3870,3870,0
|
|
20240729,110800,86748525,3870,3870,3870,3870,0
|
|
20240729,110700,86748525,3870,3870,3870,3870,0
|
|
20240729,110600,86748525,3870,3870,3870,3870,0
|
|
20240729,110500,86748525,3870,3870,3870,3870,0
|
|
20240729,110400,86748525,3870,3870,3870,3870,0
|
|
20240729,110300,86748525,3870,3870,3870,3870,0
|
|
20240729,110200,86748525,3870,3870,3870,3870,0
|
|
20240729,110100,86748525,3870,3870,3870,3870,0
|
|
20240729,110000,86748525,3870,3870,3870,3870,0
|
|
20240729,105900,86748525,3870,3870,3870,3870,0
|
|
20240729,105800,86748525,3870,3870,3870,3870,1
|
|
20240729,105700,86744655,3855,3855,3855,3855,0
|
|
20240729,105600,86744655,3855,3855,3855,3855,0
|
|
20240729,105500,86744655,3855,3855,3855,3855,1
|
|
20240729,105400,86740800,3860,3860,3860,3860,0
|
|
20240729,105300,86740800,3860,3860,3860,3860,0
|
|
20240729,105200,86740800,3860,3860,3860,3860,0
|
|
20240729,105100,86740800,3860,3860,3860,3860,0
|
|
20240729,105000,86740800,3860,3860,3860,3860,0
|
|
20240729,104900,86740800,3860,3860,3860,3860,0
|
|
20240729,104800,86740800,3860,3860,3860,3860,158
|
|
20240729,104700,86130920,3860,3860,3860,3860,0
|
|
20240729,104600,86130920,3860,3860,3860,3860,0
|
|
20240729,104500,86130920,3860,3860,3860,3855,1020
|
|
20240729,104400,82198105,3865,3865,3865,3865,0
|
|
20240729,104300,82198105,3865,3865,3865,3865,0
|
|
20240729,104200,82198105,3865,3865,3865,3865,11
|
|
20240729,104100,82155590,3860,3860,3860,3860,0
|
|
20240729,104000,82155590,3860,3860,3860,3860,0
|
|
20240729,103900,82155590,3860,3860,3860,3860,43
|
|
20240729,103800,81989610,3865,3865,3865,3865,57
|
|
20240729,103700,81769305,3865,3865,3865,3865,10
|
|
20240729,103600,81730655,3865,3865,3865,3865,0
|
|
20240729,103500,81730655,3865,3865,3865,3865,0
|
|
20240729,103400,81730655,3865,3865,3865,3865,0
|
|
20240729,103300,81730655,3865,3865,3865,3865,0
|
|
20240729,103200,81730655,3865,3865,3865,3865,0
|
|
20240729,103100,81730655,3865,3865,3865,3865,0
|
|
20240729,103000,81730655,3865,3865,3865,3865,30
|
|
20240729,102900,81614705,3870,3870,3870,3870,0
|
|
20240729,102800,81614705,3870,3870,3870,3870,0
|
|
20240729,102700,81614705,3870,3870,3870,3870,25
|
|
20240729,102600,81517955,3870,3870,3870,3870,0
|
|
20240729,102500,81517955,3870,3870,3870,3870,1
|
|
20240729,102400,81514085,3870,3870,3870,3870,0
|
|
20240729,102300,81514085,3870,3870,3870,3870,0
|
|
20240729,102200,81514085,3870,3870,3870,3870,0
|
|
20240729,102100,81514085,3870,3870,3870,3870,0
|
|
20240729,102000,81514085,3870,3870,3870,3870,0
|
|
20240729,101900,81514085,3870,3870,3870,3870,0
|
|
20240729,101800,81514085,3870,3870,3870,3870,0
|
|
20240729,101700,81514085,3870,3870,3870,3870,0
|
|
20240729,101600,81514085,3870,3870,3870,3870,25
|
|
20240729,101500,81417335,3860,3860,3860,3860,4
|
|
20240729,101400,81401895,3865,3865,3865,3865,6
|
|
20240729,101300,81378705,3880,3880,3880,3880,0
|
|
20240729,101200,81378705,3880,3880,3880,3880,0
|
|
20240729,101100,81378705,3880,3880,3880,3880,3
|
|
20240729,101000,81367065,3870,3870,3870,3870,0
|
|
20240729,100900,81367065,3870,3870,3870,3870,0
|
|
20240729,100800,81367065,3870,3870,3870,3870,0
|
|
20240729,100700,81367065,3870,3870,3870,3870,0
|
|
20240729,100600,81367065,3870,3870,3870,3870,0
|
|
20240729,100500,81367065,3870,3870,3870,3870,0
|
|
20240729,100400,81367065,3870,3870,3870,3855,14
|
|
20240729,100300,81312900,3870,3870,3870,3870,2
|
|
20240729,100200,81305160,3855,3855,3855,3855,10
|
|
20240729,100100,81266610,3860,3860,3860,3860,581
|
|
20240729,100000,79023950,3860,3865,3865,3860,1174
|
|
20240729,095900,74492140,3870,3870,3870,3870,0
|
|
20240729,095800,74492140,3870,3870,3870,3870,0
|
|
20240729,095700,74492140,3870,3870,3870,3870,0
|
|
20240729,095600,74492140,3870,3870,3870,3870,3
|
|
20240729,095500,74480530,3870,3870,3870,3870,566
|
|
20240729,095400,72290110,3875,3875,3875,3875,0
|
|
20240729,095300,72290110,3875,3875,3875,3875,35
|
|
20240729,095200,72154485,3875,3875,3875,3875,0
|
|
20240729,095100,72154485,3875,3875,3875,3875,0
|
|
20240729,095000,72154485,3875,3875,3875,3875,0
|
|
20240729,094900,72154485,3875,3875,3875,3875,0
|
|
20240729,094800,72154485,3875,3880,3880,3875,6
|
|
20240729,094700,72131220,3880,3870,3880,3870,444
|
|
20240729,094600,70410895,3880,3880,3880,3880,0
|
|
20240729,094500,70410895,3880,3880,3880,3880,0
|
|
20240729,094400,70410895,3880,3880,3880,3880,0
|
|
20240729,094300,70410895,3880,3880,3880,3880,0
|
|
20240729,094200,70410895,3880,3880,3880,3880,0
|
|
20240729,094100,70410895,3880,3880,3880,3880,0
|
|
20240729,094000,70410895,3880,3875,3880,3875,2813
|
|
20240729,093900,59510515,3875,3875,3875,3875,284
|
|
20240729,093800,58410015,3875,3875,3875,3875,1
|
|
20240729,093700,58406140,3850,3850,3850,3850,0
|
|
20240729,093600,58406140,3850,3855,3855,3850,428
|
|
20240729,093500,56756280,3855,3855,3855,3855,0
|
|
20240729,093400,56756280,3855,3855,3855,3855,467
|
|
20240729,093300,54955995,3850,3850,3850,3850,0
|
|
20240729,093200,54955995,3850,3850,3850,3850,0
|
|
20240729,093100,54955995,3850,3850,3850,3850,7
|
|
20240729,093000,54929045,3855,3865,3865,3855,42
|
|
20240729,092900,54766985,3870,3875,3875,3870,8
|
|
20240729,092800,54736005,3885,3885,3885,3885,1
|
|
20240729,092700,54732120,3880,3880,3880,3880,745
|
|
20240729,092600,51841520,3885,3885,3885,3885,0
|
|
20240729,092500,51841520,3885,3885,3885,3885,1
|
|
20240729,092400,51837635,3885,3885,3885,3885,1
|
|
20240729,092300,51833750,3885,3885,3885,3885,0
|
|
20240729,092200,51833750,3885,3875,3885,3875,2
|
|
20240729,092100,51825990,3890,3890,3890,3890,0
|
|
20240729,092000,51825990,3890,3890,3890,3890,0
|
|
20240729,091900,51825990,3890,3890,3890,3890,4
|
|
20240729,091800,51810430,3855,3875,3875,3850,1161
|
|
20240729,091700,47334580,3895,3895,3895,3895,0
|
|
20240729,091600,47334580,3895,3895,3895,3895,0
|
|
20240729,091500,47334580,3895,3855,3895,3855,961
|
|
20240729,091400,43597725,3855,3855,3855,3855,73
|
|
20240729,091300,43316310,3840,3855,3875,3840,5043
|
|
20240729,091200,23932630,3855,3855,3855,3855,0
|
|
20240729,091100,23932630,3855,3875,3875,3855,750
|
|
20240729,091000,21038680,3865,3865,3865,3865,0
|
|
20240729,090900,21038680,3865,3885,3885,3865,438
|
|
20240729,090800,19343760,3875,3875,3875,3875,0
|
|
20240729,090700,19343760,3875,3875,3875,3875,0
|
|
20240729,090600,19343760,3875,3875,3875,3875,4
|
|
20240729,090500,19328260,3885,3885,3885,3885,0
|
|
20240729,090400,19328260,3885,3885,3885,3885,111
|
|
20240729,090300,18897025,3880,3885,3885,3880,5
|
|
20240729,090200,18877620,3910,3910,3910,3910,0
|
|
20240729,090100,18877620,3910,3875,3910,3875,99
|
|
20240729,090000,18493855,3925,3860,3925,3860,4790
|