652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194900,344499960,6600,6600,6600,6600,2973
|
|
20240729,194800,344499960,6600,6600,6600,6600,0
|
|
20240729,194700,344499960,6600,6600,6600,6600,0
|
|
20240729,194600,344499960,6600,6600,6600,6600,0
|
|
20240729,194500,344499960,6600,6600,6600,6600,0
|
|
20240729,194400,344499960,6600,6600,6600,6600,0
|
|
20240729,194300,344499960,6600,6600,6600,6600,0
|
|
20240729,194200,344499960,6600,6600,6600,6600,0
|
|
20240729,194100,344499960,6600,6600,6600,6600,0
|
|
20240729,194000,344499960,6600,6600,6600,6600,0
|
|
20240729,193900,344499960,6600,6600,6600,6600,0
|
|
20240729,193800,344499960,6600,6600,6600,6600,0
|
|
20240729,193700,344499960,6600,6600,6600,6600,0
|
|
20240729,193600,344499960,6600,6600,6600,6600,0
|
|
20240729,193500,344499960,6600,6600,6600,6600,0
|
|
20240729,193400,344499960,6600,6600,6600,6600,0
|
|
20240729,193300,344499960,6600,6600,6600,6600,0
|
|
20240729,193200,344499960,6600,6600,6600,6600,0
|
|
20240729,193100,344499960,6600,6600,6600,6600,0
|
|
20240729,193000,344499960,6600,6600,6600,6600,0
|
|
20240729,192900,344499960,6600,6600,6600,6600,0
|
|
20240729,192800,344499960,6600,6600,6600,6600,0
|
|
20240729,192700,344499960,6600,6600,6600,6600,0
|
|
20240729,192600,344499960,6600,6600,6600,6600,0
|
|
20240729,192500,344499960,6600,6600,6600,6600,0
|
|
20240729,192400,344499960,6600,6600,6600,6600,0
|
|
20240729,192300,344499960,6600,6600,6600,6600,0
|
|
20240729,192200,344499960,6600,6600,6600,6600,0
|
|
20240729,192100,344499960,6600,6600,6600,6600,0
|
|
20240729,192000,344499960,6600,6600,6600,6600,0
|
|
20240729,191900,344499960,6600,6600,6600,6600,2973
|
|
20240729,191800,344499960,6600,6600,6600,6600,0
|
|
20240729,191700,344499960,6600,6600,6600,6600,0
|
|
20240729,191600,344499960,6600,6600,6600,6600,0
|
|
20240729,191500,344499960,6600,6600,6600,6600,0
|
|
20240729,191400,344499960,6600,6600,6600,6600,0
|
|
20240729,191300,344499960,6600,6600,6600,6600,0
|
|
20240729,191200,344499960,6600,6600,6600,6600,0
|
|
20240729,191100,344499960,6600,6600,6600,6600,0
|
|
20240729,191000,344499960,6600,6600,6600,6600,0
|
|
20240729,190900,344499960,6600,6600,6600,6600,0
|
|
20240729,190800,344499960,6600,6600,6600,6600,0
|
|
20240729,190700,344499960,6600,6600,6600,6600,0
|
|
20240729,190600,344499960,6600,6600,6600,6600,0
|
|
20240729,190500,344499960,6600,6600,6600,6600,0
|
|
20240729,190400,344499960,6600,6600,6600,6600,0
|
|
20240729,190300,344499960,6600,6600,6600,6600,0
|
|
20240729,190200,344499960,6600,6600,6600,6600,0
|
|
20240729,190100,344499960,6600,6600,6600,6600,0
|
|
20240729,190000,344499960,6600,6600,6600,6600,0
|
|
20240729,185900,344499960,6600,6600,6600,6600,0
|
|
20240729,185800,344499960,6600,6600,6600,6600,0
|
|
20240729,185700,344499960,6600,6600,6600,6600,0
|
|
20240729,185600,344499960,6600,6600,6600,6600,0
|
|
20240729,185500,344499960,6600,6600,6600,6600,0
|
|
20240729,185400,344499960,6600,6600,6600,6600,0
|
|
20240729,185300,344499960,6600,6600,6600,6600,0
|
|
20240729,185200,344499960,6600,6600,6600,6600,0
|
|
20240729,185100,344499960,6600,6600,6600,6600,0
|
|
20240729,185000,344499960,6600,6600,6600,6600,0
|
|
20240729,184900,344499960,6600,6600,6600,6600,2973
|
|
20240729,184800,344499960,6600,6600,6600,6600,0
|
|
20240729,184700,344499960,6600,6600,6600,6600,0
|
|
20240729,184600,344499960,6600,6600,6600,6600,0
|
|
20240729,184500,344499960,6600,6600,6600,6600,0
|
|
20240729,184400,344499960,6600,6600,6600,6600,0
|
|
20240729,184300,344499960,6600,6600,6600,6600,0
|
|
20240729,184200,344499960,6600,6600,6600,6600,0
|
|
20240729,184100,344499960,6600,6600,6600,6600,0
|
|
20240729,184000,344499960,6600,6600,6600,6600,0
|
|
20240729,183900,344499960,6600,6600,6600,6600,0
|
|
20240729,183800,344499960,6600,6600,6600,6600,0
|
|
20240729,183700,344499960,6600,6600,6600,6600,0
|
|
20240729,183600,344499960,6600,6600,6600,6600,0
|
|
20240729,183500,344499960,6600,6600,6600,6600,0
|
|
20240729,183400,344499960,6600,6600,6600,6600,0
|
|
20240729,183300,344499960,6600,6600,6600,6600,0
|
|
20240729,183200,344499960,6600,6600,6600,6600,0
|
|
20240729,183100,344499960,6600,6600,6600,6600,0
|
|
20240729,183000,344499960,6600,6600,6600,6600,0
|
|
20240729,182900,344499960,6600,6600,6600,6600,0
|
|
20240729,182800,344499960,6600,6600,6600,6600,0
|
|
20240729,182700,344499960,6600,6600,6600,6600,0
|
|
20240729,182600,344499960,6600,6600,6600,6600,0
|
|
20240729,182500,344499960,6600,6600,6600,6600,0
|
|
20240729,182400,344499960,6600,6600,6600,6600,0
|
|
20240729,182300,344499960,6600,6600,6600,6600,0
|
|
20240729,182200,344499960,6600,6600,6600,6600,0
|
|
20240729,182100,344499960,6600,6600,6600,6600,0
|
|
20240729,182000,344499960,6600,6600,6600,6600,0
|
|
20240729,181900,344499960,6600,6600,6600,6600,2973
|
|
20240729,181800,344499960,6600,6600,6600,6600,0
|
|
20240729,181700,344499960,6600,6600,6600,6600,0
|
|
20240729,181600,344499960,6600,6600,6600,6600,0
|
|
20240729,181500,344499960,6600,6600,6600,6600,0
|
|
20240729,181400,344499960,6600,6600,6600,6600,0
|
|
20240729,181300,344499960,6600,6600,6600,6600,0
|
|
20240729,181200,344499960,6600,6600,6600,6600,0
|
|
20240729,181100,344499960,6600,6600,6600,6600,0
|
|
20240729,181000,344499960,6600,6600,6600,6600,0
|
|
20240729,180900,344499960,6600,6600,6600,6600,0
|
|
20240729,180800,344499960,6600,6600,6600,6600,0
|
|
20240729,180700,344499960,6600,6600,6600,6600,0
|
|
20240729,180600,344499960,6600,6600,6600,6600,0
|
|
20240729,180500,344499960,6600,6600,6600,6600,0
|
|
20240729,180400,344499960,6600,6600,6600,6600,0
|
|
20240729,180300,344499960,6600,6600,6600,6600,0
|
|
20240729,180200,344499960,6600,6600,6600,6600,0
|
|
20240729,180100,344499960,6600,6600,6600,6600,0
|
|
20240729,180000,344499960,6600,6600,6600,6600,0
|
|
20240729,175900,344499960,6600,6600,6600,6600,0
|
|
20240729,175800,344499960,6600,6600,6600,6600,0
|
|
20240729,175700,344499960,6600,6600,6600,6600,0
|
|
20240729,175600,344499960,6600,6600,6600,6600,0
|
|
20240729,175500,344499960,6600,6600,6600,6600,0
|
|
20240729,175400,344499960,6600,6600,6600,6600,0
|
|
20240729,175300,344499960,6600,6600,6600,6600,0
|
|
20240729,175200,344499960,6600,6600,6600,6600,0
|
|
20240729,175100,344499960,6600,6600,6600,6600,0
|
|
20240729,175000,344499960,6600,6600,6600,6600,0
|
|
20240729,174900,344499960,6600,6600,6600,6600,2973
|
|
20240729,174800,344499960,6600,6600,6600,6600,0
|
|
20240729,174700,344499960,6600,6600,6600,6600,0
|
|
20240729,174600,344499960,6600,6600,6600,6600,0
|
|
20240729,174500,344499960,6600,6600,6600,6600,0
|
|
20240729,174400,344499960,6600,6600,6600,6600,0
|
|
20240729,174300,344499960,6600,6600,6600,6600,0
|
|
20240729,174200,344499960,6600,6600,6600,6600,0
|
|
20240729,174100,344499960,6600,6600,6600,6600,0
|
|
20240729,174000,344499960,6600,6600,6600,6600,0
|
|
20240729,173900,344499960,6600,6600,6600,6600,0
|
|
20240729,173800,344499960,6600,6600,6600,6600,0
|
|
20240729,173700,344499960,6600,6600,6600,6600,0
|
|
20240729,173600,344499960,6600,6600,6600,6600,0
|
|
20240729,173500,344499960,6600,6600,6600,6600,0
|
|
20240729,173400,344499960,6600,6600,6600,6600,0
|
|
20240729,173300,344499960,6600,6600,6600,6600,0
|
|
20240729,173200,344499960,6600,6600,6600,6600,0
|
|
20240729,173100,344499960,6600,6600,6600,6600,0
|
|
20240729,173000,344499960,6600,6600,6600,6600,0
|
|
20240729,172900,344499960,6600,6600,6600,6600,0
|
|
20240729,172800,344499960,6600,6600,6600,6600,0
|
|
20240729,172700,344499960,6600,6600,6600,6600,0
|
|
20240729,172600,344499960,6600,6600,6600,6600,0
|
|
20240729,172500,344499960,6600,6600,6600,6600,0
|
|
20240729,172400,344499960,6600,6600,6600,6600,0
|
|
20240729,172300,344499960,6600,6600,6600,6600,0
|
|
20240729,172200,344499960,6600,6600,6600,6600,0
|
|
20240729,172100,344499960,6600,6600,6600,6600,0
|
|
20240729,172000,344499960,6600,6600,6600,6600,0
|
|
20240729,171900,344499960,6600,6600,6600,6600,2973
|
|
20240729,171800,344499960,6600,6600,6600,6600,0
|
|
20240729,171700,344499960,6600,6600,6600,6600,0
|
|
20240729,171600,344499960,6600,6600,6600,6600,0
|
|
20240729,171500,344499960,6600,6600,6600,6600,0
|
|
20240729,171400,344499960,6600,6600,6600,6600,0
|
|
20240729,171300,344499960,6600,6600,6600,6600,0
|
|
20240729,171200,344499960,6600,6600,6600,6600,0
|
|
20240729,171100,344499960,6600,6600,6600,6600,0
|
|
20240729,171000,344499960,6600,6600,6600,6600,0
|
|
20240729,170900,344499960,6600,6600,6600,6600,0
|
|
20240729,170800,344499960,6600,6600,6600,6600,0
|
|
20240729,170700,344499960,6600,6600,6600,6600,0
|
|
20240729,170600,344499960,6600,6600,6600,6600,0
|
|
20240729,170500,344499960,6600,6600,6600,6600,0
|
|
20240729,170400,344499960,6600,6600,6600,6600,0
|
|
20240729,170300,344499960,6600,6600,6600,6600,0
|
|
20240729,170200,344499960,6600,6600,6600,6600,0
|
|
20240729,170100,344499960,6600,6600,6600,6600,0
|
|
20240729,170000,344499960,6600,6600,6600,6600,0
|
|
20240729,165900,344499960,6600,6600,6600,6600,0
|
|
20240729,165800,344499960,6600,6600,6600,6600,0
|
|
20240729,165700,344499960,6600,6600,6600,6600,0
|
|
20240729,165600,344499960,6600,6600,6600,6600,0
|
|
20240729,165500,344499960,6600,6600,6600,6600,0
|
|
20240729,165400,344499960,6600,6600,6600,6600,0
|
|
20240729,165300,344499960,6600,6600,6600,6600,0
|
|
20240729,165200,344499960,6600,6600,6600,6600,0
|
|
20240729,165100,344499960,6600,6600,6600,6600,0
|
|
20240729,165000,344499960,6600,6600,6600,6600,0
|
|
20240729,164900,344499960,6600,6600,6600,6600,2973
|
|
20240729,164800,344499960,6600,6600,6600,6600,0
|
|
20240729,164700,344499960,6600,6600,6600,6600,0
|
|
20240729,164600,344499960,6600,6600,6600,6600,0
|
|
20240729,164500,344499960,6600,6600,6600,6600,0
|
|
20240729,164400,344499960,6600,6600,6600,6600,0
|
|
20240729,164300,344499960,6600,6600,6600,6600,0
|
|
20240729,164200,344499960,6600,6600,6600,6600,0
|
|
20240729,164100,344499960,6600,6600,6600,6600,0
|
|
20240729,164000,344499960,6600,6600,6600,6600,0
|
|
20240729,163900,344499960,6600,6600,6600,6600,0
|
|
20240729,163800,344499960,6600,6600,6600,6600,0
|
|
20240729,163700,344499960,6600,6600,6600,6600,0
|
|
20240729,163600,344499960,6600,6600,6600,6600,0
|
|
20240729,163500,344499960,6600,6600,6600,6600,0
|
|
20240729,163400,344499960,6600,6600,6600,6600,0
|
|
20240729,163300,344499960,6600,6600,6600,6600,0
|
|
20240729,163200,344499960,6600,6600,6600,6600,0
|
|
20240729,163100,344499960,6600,6600,6600,6600,0
|
|
20240729,163000,344499960,6600,6600,6600,6600,0
|
|
20240729,162900,344499960,6600,6600,6600,6600,0
|
|
20240729,162800,344499960,6600,6600,6600,6600,0
|
|
20240729,162700,344499960,6600,6600,6600,6600,0
|
|
20240729,162600,344499960,6600,6600,6600,6600,0
|
|
20240729,162500,344499960,6600,6600,6600,6600,0
|
|
20240729,162400,344499960,6600,6600,6600,6600,0
|
|
20240729,162300,344499960,6600,6600,6600,6600,0
|
|
20240729,162200,344499960,6600,6600,6600,6600,0
|
|
20240729,162100,344499960,6600,6600,6600,6600,0
|
|
20240729,162000,344499960,6600,6600,6600,6600,0
|
|
20240729,161900,344499960,6600,6600,6600,6600,2973
|
|
20240729,161800,344499960,6600,6600,6600,6600,0
|
|
20240729,161700,344499960,6600,6600,6600,6600,0
|
|
20240729,161600,344499960,6600,6600,6600,6600,0
|
|
20240729,161500,344499960,6600,6600,6600,6600,0
|
|
20240729,161400,344499960,6600,6600,6600,6600,0
|
|
20240729,161300,344499960,6600,6600,6600,6600,0
|
|
20240729,161200,344499960,6600,6600,6600,6600,0
|
|
20240729,161100,344499960,6600,6600,6600,6600,0
|
|
20240729,161000,344499960,6600,6600,6600,6600,0
|
|
20240729,160900,344499960,6600,6600,6600,6600,0
|
|
20240729,160800,344499960,6600,6600,6600,6600,0
|
|
20240729,160700,344499960,6600,6600,6600,6600,0
|
|
20240729,160600,344499960,6600,6600,6600,6600,0
|
|
20240729,160500,344499960,6600,6600,6600,6600,0
|
|
20240729,160400,344499960,6600,6600,6600,6600,0
|
|
20240729,160300,344499960,6600,6600,6600,6600,0
|
|
20240729,160200,344499960,6600,6600,6600,6600,0
|
|
20240729,160100,344499960,6600,6600,6600,6600,0
|
|
20240729,160000,344499960,6600,6600,6600,6600,0
|
|
20240729,155900,344499960,6600,6600,6600,6600,0
|
|
20240729,155800,344499960,6600,6600,6600,6600,0
|
|
20240729,155700,344499960,6600,6600,6600,6600,0
|
|
20240729,155600,344499960,6600,6600,6600,6600,0
|
|
20240729,155500,344499960,6600,6600,6600,6600,0
|
|
20240729,155400,344499960,6600,6600,6600,6600,0
|
|
20240729,155300,344499960,6600,6600,6600,6600,0
|
|
20240729,155200,344499960,6600,6600,6600,6600,0
|
|
20240729,155100,344499960,6600,6600,6600,6600,0
|
|
20240729,155000,344499960,6600,6600,6600,6600,0
|
|
20240729,154900,344499960,6600,6600,6600,6600,2973
|
|
20240729,154800,344499960,6600,6600,6600,6600,0
|
|
20240729,154700,344499960,6600,6600,6600,6600,0
|
|
20240729,154600,344499960,6600,6600,6600,6600,0
|
|
20240729,154500,344499960,6600,6600,6600,6600,0
|
|
20240729,154400,344499960,6600,6600,6600,6600,0
|
|
20240729,154300,344499960,6600,6600,6600,6600,0
|
|
20240729,154200,344499960,6600,6600,6600,6600,0
|
|
20240729,154100,344499960,6600,6600,6600,6600,0
|
|
20240729,154000,344499960,6600,6600,6600,6600,0
|
|
20240729,153900,344499960,6600,6600,6600,6600,0
|
|
20240729,153800,344499960,6600,6600,6600,6600,0
|
|
20240729,153700,344499960,6600,6600,6600,6600,0
|
|
20240729,153600,344499960,6600,6600,6600,6600,0
|
|
20240729,153500,344499960,6600,6600,6600,6600,0
|
|
20240729,153400,344499960,6600,6600,6600,6600,0
|
|
20240729,153300,344499960,6600,6600,6600,6600,0
|
|
20240729,153200,344499960,6600,6600,6600,6600,0
|
|
20240729,153100,344499960,6600,6600,6600,6600,0
|
|
20240729,153000,344499960,6600,6600,6600,6600,2973
|
|
20240729,152900,324878160,6640,6640,6640,6640,0
|
|
20240729,152800,324878160,6640,6640,6640,6640,0
|
|
20240729,152700,324878160,6640,6640,6640,6640,0
|
|
20240729,152600,324878160,6640,6640,6640,6640,0
|
|
20240729,152500,324878160,6640,6640,6640,6640,0
|
|
20240729,152400,324878160,6640,6640,6640,6640,0
|
|
20240729,152300,324878160,6640,6640,6640,6640,0
|
|
20240729,152200,324878160,6640,6640,6640,6640,0
|
|
20240729,152100,324878160,6640,6640,6640,6640,0
|
|
20240729,152000,324878160,6640,6640,6640,6640,0
|
|
20240729,151900,324878160,6640,6610,6640,6610,12
|
|
20240729,151800,324798780,6640,6640,6640,6640,1
|
|
20240729,151700,324792140,6610,6630,6630,6610,18
|
|
20240729,151600,324673120,6640,6640,6640,6640,0
|
|
20240729,151500,324673120,6640,6640,6640,6640,12
|
|
20240729,151400,324593440,6620,6620,6620,6620,0
|
|
20240729,151300,324593440,6620,6620,6620,6620,18
|
|
20240729,151200,324474280,6620,6620,6620,6620,0
|
|
20240729,151100,324474280,6620,6620,6620,6620,0
|
|
20240729,151000,324474280,6620,6620,6620,6620,16
|
|
20240729,150900,324368360,6620,6620,6620,6620,43
|
|
20240729,150800,324083700,6650,6650,6650,6650,5
|
|
20240729,150700,324050450,6650,6650,6650,6650,0
|
|
20240729,150600,324050450,6650,6650,6650,6650,0
|
|
20240729,150500,324050450,6650,6650,6650,6650,0
|
|
20240729,150400,324050450,6650,6650,6650,6650,0
|
|
20240729,150300,324050450,6650,6650,6650,6650,0
|
|
20240729,150200,324050450,6650,6650,6650,6650,0
|
|
20240729,150100,324050450,6650,6650,6650,6650,0
|
|
20240729,150000,324050450,6650,6650,6650,6650,0
|
|
20240729,145900,324050450,6650,6650,6650,6650,0
|
|
20240729,145800,324050450,6650,6650,6650,6650,0
|
|
20240729,145700,324050450,6650,6650,6650,6650,1
|
|
20240729,145600,324043800,6620,6620,6620,6620,0
|
|
20240729,145500,324043800,6620,6620,6620,6620,61
|
|
20240729,145400,323639980,6620,6620,6620,6620,57
|
|
20240729,145300,323262640,6650,6650,6650,6650,0
|
|
20240729,145200,323262640,6650,6650,6650,6650,1
|
|
20240729,145100,323255990,6620,6620,6620,6620,0
|
|
20240729,145000,323255990,6620,6620,6620,6620,0
|
|
20240729,144900,323255990,6620,6620,6620,6620,0
|
|
20240729,144800,323255990,6620,6620,6620,6620,0
|
|
20240729,144700,323255990,6620,6620,6620,6620,0
|
|
20240729,144600,323255990,6620,6620,6620,6620,0
|
|
20240729,144500,323255990,6620,6620,6620,6620,0
|
|
20240729,144400,323255990,6620,6630,6630,6620,14
|
|
20240729,144300,323163280,6650,6650,6650,6650,0
|
|
20240729,144200,323163280,6650,6650,6650,6650,0
|
|
20240729,144100,323163280,6650,6650,6650,6650,2
|
|
20240729,144000,323149980,6650,6650,6650,6650,1
|
|
20240729,143900,323143330,6630,6630,6630,6630,124
|
|
20240729,143800,322321210,6650,6650,6650,6650,0
|
|
20240729,143700,322321210,6650,6650,6650,6650,1
|
|
20240729,143600,322314560,6620,6660,6660,6620,291
|
|
20240729,143500,320386020,6620,6640,6640,6610,1756
|
|
20240729,143400,308768320,6670,6670,6670,6670,0
|
|
20240729,143300,308768320,6670,6670,6670,6670,0
|
|
20240729,143200,308768320,6670,6670,6670,6670,0
|
|
20240729,143100,308768320,6670,6670,6670,6670,0
|
|
20240729,143000,308768320,6670,6670,6670,6670,0
|
|
20240729,142900,308768320,6670,6670,6670,6670,0
|
|
20240729,142800,308768320,6670,6670,6670,6670,0
|
|
20240729,142700,308768320,6670,6670,6670,6670,1
|
|
20240729,142600,308761650,6640,6640,6640,6640,0
|
|
20240729,142500,308761650,6640,6630,6650,6630,828
|
|
20240729,142400,303268200,6620,6620,6620,6620,0
|
|
20240729,142300,303268200,6620,6620,6620,6620,0
|
|
20240729,142200,303268200,6620,6620,6620,6620,0
|
|
20240729,142100,303268200,6620,6620,6620,6620,52
|
|
20240729,142000,302923960,6620,6620,6620,6620,0
|
|
20240729,141900,302923960,6620,6620,6620,6620,0
|
|
20240729,141800,302923960,6620,6630,6630,6620,509
|
|
20240729,141700,299549960,6640,6640,6640,6640,5
|
|
20240729,141600,299516760,6640,6640,6640,6640,5
|
|
20240729,141500,299483560,6630,6630,6630,6630,0
|
|
20240729,141400,299483560,6630,6630,6630,6630,0
|
|
20240729,141300,299483560,6630,6630,6630,6630,0
|
|
20240729,141200,299483560,6630,6630,6630,6630,0
|
|
20240729,141100,299483560,6630,6630,6630,6630,0
|
|
20240729,141000,299483560,6630,6630,6630,6630,8
|
|
20240729,140900,299430520,6640,6640,6640,6630,260
|
|
20240729,140800,297704870,6620,6620,6620,6620,0
|
|
20240729,140700,297704870,6620,6620,6620,6620,0
|
|
20240729,140600,297704870,6620,6620,6620,6620,0
|
|
20240729,140500,297704870,6620,6620,6620,6620,0
|
|
20240729,140400,297704870,6620,6650,6650,6620,1205
|
|
20240729,140300,289696940,6660,6660,6660,6660,0
|
|
20240729,140200,289696940,6660,6660,6660,6660,0
|
|
20240729,140100,289696940,6660,6650,6660,6650,2
|
|
20240729,140000,289683630,6640,6640,6640,6640,0
|
|
20240729,135900,289683630,6640,6640,6640,6640,0
|
|
20240729,135800,289683630,6640,6660,6660,6640,29
|
|
20240729,135700,289490570,6680,6680,6680,6680,0
|
|
20240729,135600,289490570,6680,6640,6680,6630,466
|
|
20240729,135500,286393750,6630,6640,6640,6630,434
|
|
20240729,135400,283512130,6640,6660,6660,6640,471
|
|
20240729,135300,280376460,6660,6660,6660,6660,49
|
|
20240729,135200,280050120,6680,6680,6680,6680,0
|
|
20240729,135100,280050120,6680,6680,6680,6680,1
|
|
20240729,135000,280043440,6660,6670,6670,6660,32
|
|
20240729,134900,279830020,6680,6680,6680,6680,0
|
|
20240729,134800,279830020,6680,6680,6680,6680,0
|
|
20240729,134700,279830020,6680,6680,6680,6680,0
|
|
20240729,134600,279830020,6680,6680,6680,6680,0
|
|
20240729,134500,279830020,6680,6680,6680,6680,0
|
|
20240729,134400,279830020,6680,6680,6680,6680,1
|
|
20240729,134300,279823340,6670,6670,6670,6670,0
|
|
20240729,134200,279823340,6670,6670,6670,6670,0
|
|
20240729,134100,279823340,6670,6670,6670,6670,1
|
|
20240729,134000,279816670,6680,6680,6680,6680,0
|
|
20240729,133900,279816670,6680,6680,6680,6680,2
|
|
20240729,133800,279803310,6680,6680,6680,6680,0
|
|
20240729,133700,279803310,6680,6680,6680,6680,0
|
|
20240729,133600,279803310,6680,6680,6680,6680,0
|
|
20240729,133500,279803310,6680,6680,6680,6680,1
|
|
20240729,133400,279796630,6650,6650,6650,6650,18
|
|
20240729,133300,279676930,6640,6640,6640,6640,115
|
|
20240729,133200,278913330,6640,6640,6640,6640,34
|
|
20240729,133100,278687570,6640,6640,6640,6640,17
|
|
20240729,133000,278574690,6640,6640,6640,6640,36
|
|
20240729,132900,278335650,6640,6640,6640,6640,86
|
|
20240729,132800,277764610,6640,6640,6640,6640,17
|
|
20240729,132700,277651730,6640,6640,6640,6640,204
|
|
20240729,132600,276297170,6650,6650,6650,6650,118
|
|
20240729,132500,275512470,6680,6680,6680,6590,3879
|
|
20240729,132400,249792580,6700,6690,6700,6690,3
|
|
20240729,132300,249772490,6700,6700,6700,6700,0
|
|
20240729,132200,249772490,6700,6700,6700,6700,0
|
|
20240729,132100,249772490,6700,6680,6700,6660,782
|
|
20240729,132000,244555530,6700,6700,6700,6700,52
|
|
20240729,131900,244207130,6700,6700,6700,6700,0
|
|
20240729,131800,244207130,6700,6700,6700,6700,0
|
|
20240729,131700,244207130,6700,6690,6700,6670,205
|
|
20240729,131600,242838660,6700,6700,6700,6700,0
|
|
20240729,131500,242838660,6700,6700,6700,6700,0
|
|
20240729,131400,242838660,6700,6700,6700,6700,23
|
|
20240729,131300,242684560,6700,6700,6700,6700,12
|
|
20240729,131200,242604160,6700,6690,6700,6690,197
|
|
20240729,131100,241286180,6690,6690,6690,6690,1
|
|
20240729,131000,241279490,6700,6700,6700,6700,38
|
|
20240729,130900,241024890,6700,6700,6700,6700,0
|
|
20240729,130800,241024890,6700,6700,6700,6700,0
|
|
20240729,130700,241024890,6700,6700,6700,6700,0
|
|
20240729,130600,241024890,6700,6700,6700,6700,50
|
|
20240729,130500,240689890,6700,6700,6700,6700,0
|
|
20240729,130400,240689890,6700,6700,6700,6700,0
|
|
20240729,130300,240689890,6700,6700,6700,6700,5
|
|
20240729,130200,240656390,6700,6690,6700,6690,22
|
|
20240729,130100,240509200,6690,6670,6690,6660,97
|
|
20240729,130000,239862060,6680,6680,6680,6680,0
|
|
20240729,125900,239862060,6680,6680,6680,6680,0
|
|
20240729,125800,239862060,6680,6680,6680,6680,1
|
|
20240729,125700,239855380,6660,6660,6660,6660,0
|
|
20240729,125600,239855380,6660,6660,6660,6660,0
|
|
20240729,125500,239855380,6660,6660,6660,6660,127
|
|
20240729,125400,239009560,6680,6660,6680,6660,51
|
|
20240729,125300,238669860,6670,6670,6670,6670,232
|
|
20240729,125200,237122420,6670,6670,6670,6670,0
|
|
20240729,125100,237122420,6670,6670,6670,6670,0
|
|
20240729,125000,237122420,6670,6670,6670,6670,0
|
|
20240729,124900,237122420,6670,6680,6680,6670,127
|
|
20240729,124800,236275290,6680,6680,6680,6680,0
|
|
20240729,124700,236275290,6680,6680,6680,6680,0
|
|
20240729,124600,236275290,6680,6680,6680,6680,67
|
|
20240729,124500,235827730,6690,6690,6690,6690,0
|
|
20240729,124400,235827730,6690,6690,6690,6690,0
|
|
20240729,124300,235827730,6690,6690,6690,6690,0
|
|
20240729,124200,235827730,6690,6690,6690,6690,1
|
|
20240729,124100,235821040,6680,6690,6690,6680,2
|
|
20240729,124000,235807670,6680,6670,6680,6670,45
|
|
20240729,123900,235507490,6680,6680,6680,6680,0
|
|
20240729,123800,235507490,6680,6680,6680,6680,0
|
|
20240729,123700,235507490,6680,6680,6680,6680,0
|
|
20240729,123600,235507490,6680,6680,6680,6680,0
|
|
20240729,123500,235507490,6680,6680,6680,6680,108
|
|
20240729,123400,234786050,6680,6680,6680,6680,0
|
|
20240729,123300,234786050,6680,6680,6680,6680,0
|
|
20240729,123200,234786050,6680,6680,6680,6680,0
|
|
20240729,123100,234786050,6680,6680,6680,6680,0
|
|
20240729,123000,234786050,6680,6680,6680,6680,3
|
|
20240729,122900,234766010,6680,6680,6680,6680,0
|
|
20240729,122800,234766010,6680,6660,6680,6650,996
|
|
20240729,122700,228125280,6670,6670,6670,6670,0
|
|
20240729,122600,228125280,6670,6670,6670,6670,392
|
|
20240729,122500,225510640,6680,6680,6680,6680,100
|
|
20240729,122400,224842640,6680,6680,6680,6680,27
|
|
20240729,122300,224662280,6680,6690,6690,6680,177
|
|
20240729,122200,223479910,6680,6680,6680,6680,0
|
|
20240729,122100,223479910,6680,6680,6680,6680,19
|
|
20240729,122000,223352990,6690,6690,6690,6690,0
|
|
20240729,121900,223352990,6690,6690,6690,6690,280
|
|
20240729,121800,221479790,6700,6700,6700,6700,0
|
|
20240729,121700,221479790,6700,6700,6700,6700,0
|
|
20240729,121600,221479790,6700,6700,6700,6700,0
|
|
20240729,121500,221479790,6700,6700,6700,6700,3
|
|
20240729,121400,221459690,6700,6700,6700,6700,325
|
|
20240729,121300,219282190,6700,6700,6700,6700,0
|
|
20240729,121200,219282190,6700,6700,6700,6700,0
|
|
20240729,121100,219282190,6700,6710,6710,6700,72
|
|
20240729,121000,218799560,6710,6710,6710,6710,0
|
|
20240729,120900,218799560,6710,6710,6710,6710,0
|
|
20240729,120800,218799560,6710,6710,6710,6710,0
|
|
20240729,120700,218799560,6710,6710,6710,6710,0
|
|
20240729,120600,218799560,6710,6710,6710,6710,0
|
|
20240729,120500,218799560,6710,6710,6710,6710,1
|
|
20240729,120400,218792850,6710,6710,6710,6710,19
|
|
20240729,120300,218665360,6710,6710,6710,6710,0
|
|
20240729,120200,218665360,6710,6710,6710,6710,36
|
|
20240729,120100,218423800,6710,6710,6710,6710,0
|
|
20240729,120000,218423800,6710,6710,6710,6710,0
|
|
20240729,115900,218423800,6710,6710,6710,6710,28
|
|
20240729,115800,218235920,6710,6710,6710,6710,0
|
|
20240729,115700,218235920,6710,6710,6710,6710,0
|
|
20240729,115600,218235920,6710,6710,6710,6710,0
|
|
20240729,115500,218235920,6710,6710,6710,6710,0
|
|
20240729,115400,218235920,6710,6710,6710,6710,0
|
|
20240729,115300,218235920,6710,6710,6710,6710,0
|
|
20240729,115200,218235920,6710,6710,6710,6710,0
|
|
20240729,115100,218235920,6710,6710,6710,6710,0
|
|
20240729,115000,218235920,6710,6710,6710,6710,163
|
|
20240729,114900,217142190,6720,6720,6720,6720,0
|
|
20240729,114800,217142190,6720,6720,6720,6720,10
|
|
20240729,114700,217074990,6720,6720,6720,6720,0
|
|
20240729,114600,217074990,6720,6720,6720,6720,0
|
|
20240729,114500,217074990,6720,6720,6720,6720,0
|
|
20240729,114400,217074990,6720,6700,6720,6700,367
|
|
20240729,114300,214612450,6700,6700,6700,6700,0
|
|
20240729,114200,214612450,6700,6700,6700,6700,0
|
|
20240729,114100,214612450,6700,6700,6700,6700,48
|
|
20240729,114000,214290850,6700,6700,6700,6700,0
|
|
20240729,113900,214290850,6700,6700,6700,6700,0
|
|
20240729,113800,214290850,6700,6700,6700,6700,0
|
|
20240729,113700,214290850,6700,6700,6700,6700,74
|
|
20240729,113600,213795050,6700,6700,6700,6700,43
|
|
20240729,113500,213506950,6710,6710,6710,6710,2
|
|
20240729,113400,213493530,6700,6700,6700,6700,26
|
|
20240729,113300,213319330,6700,6700,6700,6700,25
|
|
20240729,113200,213151830,6700,6700,6700,6700,23
|
|
20240729,113100,212997730,6710,6710,6710,6710,0
|
|
20240729,113000,212997730,6710,6700,6710,6700,45
|
|
20240729,112900,212695940,6710,6710,6710,6710,0
|
|
20240729,112800,212695940,6710,6710,6710,6710,0
|
|
20240729,112700,212695940,6710,6710,6710,6710,16
|
|
20240729,112600,212588580,6710,6710,6710,6710,3
|
|
20240729,112500,212568450,6710,6710,6710,6710,1
|
|
20240729,112400,212561740,6700,6700,6700,6700,0
|
|
20240729,112300,212561740,6700,6700,6700,6700,44
|
|
20240729,112200,212266940,6710,6710,6710,6710,9
|
|
20240729,112100,212206550,6710,6710,6710,6710,3
|
|
20240729,112000,212186420,6700,6700,6700,6700,0
|
|
20240729,111900,212186420,6700,6700,6700,6700,1
|
|
20240729,111800,212179720,6700,6700,6700,6700,146
|
|
20240729,111700,211201520,6700,6700,6700,6700,144
|
|
20240729,111600,210236720,6720,6720,6720,6720,0
|
|
20240729,111500,210236720,6720,6720,6720,6720,0
|
|
20240729,111400,210236720,6720,6720,6720,6720,0
|
|
20240729,111300,210236720,6720,6720,6720,6720,0
|
|
20240729,111200,210236720,6720,6720,6720,6720,428
|
|
20240729,111100,207360560,6730,6730,6730,6730,0
|
|
20240729,111000,207360560,6730,6730,6730,6730,0
|
|
20240729,110900,207360560,6730,6730,6730,6730,1
|
|
20240729,110800,207353830,6730,6730,6730,6730,188
|
|
20240729,110700,206088590,6730,6730,6730,6730,325
|
|
20240729,110600,203901340,6730,6730,6730,6730,0
|
|
20240729,110500,203901340,6730,6730,6730,6730,0
|
|
20240729,110400,203901340,6730,6730,6730,6730,199
|
|
20240729,110300,202562070,6730,6730,6730,6730,0
|
|
20240729,110200,202562070,6730,6730,6730,6730,268
|
|
20240729,110100,200758430,6730,6720,6730,6720,24
|
|
20240729,110000,200597140,6730,6730,6730,6730,2
|
|
20240729,105900,200583680,6730,6730,6730,6730,2
|
|
20240729,105800,200570220,6720,6720,6720,6720,0
|
|
20240729,105700,200570220,6720,6720,6720,6720,0
|
|
20240729,105600,200570220,6720,6710,6720,6710,93
|
|
20240729,105500,199945970,6700,6700,6700,6700,232
|
|
20240729,105400,198391570,6710,6710,6710,6710,1
|
|
20240729,105300,198384860,6700,6700,6700,6650,1695
|
|
20240729,105200,187054530,6720,6720,6720,6720,0
|
|
20240729,105100,187054530,6720,6720,6720,6720,0
|
|
20240729,105000,187054530,6720,6710,6720,6710,271
|
|
20240729,104900,185236110,6690,6730,6730,6690,1298
|
|
20240729,104800,176530560,6710,6740,6740,6710,1043
|
|
20240729,104700,169515950,6740,6740,6740,6740,323
|
|
20240729,104600,167338930,6740,6740,6740,6740,0
|
|
20240729,104500,167338930,6740,6740,6740,6740,0
|
|
20240729,104400,167338930,6740,6740,6740,6740,0
|
|
20240729,104300,167338930,6740,6740,6740,6740,789
|
|
20240729,104200,162021070,6740,6770,6770,6740,1107
|
|
20240729,104100,154534390,6770,6760,6770,6760,3
|
|
20240729,104000,154514100,6770,6770,6770,6770,2
|
|
20240729,103900,154500560,6760,6760,6760,6760,0
|
|
20240729,103800,154500560,6760,6760,6760,6760,0
|
|
20240729,103700,154500560,6760,6750,6760,6750,6
|
|
20240729,103600,154460010,6760,6760,6760,6760,0
|
|
20240729,103500,154460010,6760,6730,6760,6730,271
|
|
20240729,103400,152629550,6760,6730,6760,6730,2
|
|
20240729,103300,152616060,6730,6730,6730,6730,2
|
|
20240729,103200,152602600,6730,6730,6730,6730,0
|
|
20240729,103100,152602600,6730,6750,6760,6730,2352
|
|
20240729,103000,136737540,6750,6730,6750,6730,1236
|
|
20240729,102900,128408590,6720,6720,6720,6720,300
|
|
20240729,102800,126392590,6720,6720,6720,6720,150
|
|
20240729,102700,125384590,6740,6740,6740,6740,0
|
|
20240729,102600,125384590,6740,6740,6740,6740,0
|
|
20240729,102500,125384590,6740,6740,6740,6740,0
|
|
20240729,102400,125384590,6740,6740,6740,6740,1
|
|
20240729,102300,125377850,6730,6730,6730,6730,431
|
|
20240729,102200,122477220,6730,6730,6730,6730,500
|
|
20240729,102100,119112220,6730,6730,6730,6730,0
|
|
20240729,102000,119112220,6730,6720,6730,6710,810
|
|
20240729,101900,113669110,6710,6670,6710,6650,4281
|
|
20240729,101800,84986680,6670,6700,6700,6670,218
|
|
20240729,101700,83532590,6700,6700,6700,6700,1
|
|
20240729,101600,83525890,6650,6660,6710,6630,4152
|
|
20240729,101500,55819160,6610,6650,6650,6610,776
|
|
20240729,101400,50662730,6650,6650,6650,6650,32
|
|
20240729,101300,50449930,6660,6660,6660,6660,0
|
|
20240729,101200,50449930,6660,6660,6660,6660,0
|
|
20240729,101100,50449930,6660,6660,6660,6660,0
|
|
20240729,101000,50449930,6660,6660,6660,6660,0
|
|
20240729,100900,50449930,6660,6660,6660,6660,1
|
|
20240729,100800,50443270,6650,6650,6650,6650,148
|
|
20240729,100700,49459070,6660,6660,6660,6660,0
|
|
20240729,100600,49459070,6660,6660,6660,6660,24
|
|
20240729,100500,49299230,6670,6660,6670,6660,228
|
|
20240729,100400,47780740,6660,6660,6660,6660,0
|
|
20240729,100300,47780740,6660,6660,6660,6660,194
|
|
20240729,100200,46488700,6650,6650,6650,6650,390
|
|
20240729,100100,43895200,6650,6650,6650,6650,0
|
|
20240729,100000,43895200,6650,6650,6660,6650,1688
|
|
20240729,095900,32660000,6650,6650,6650,6650,0
|
|
20240729,095800,32660000,6650,6650,6650,6650,0
|
|
20240729,095700,32660000,6650,6650,6650,6650,0
|
|
20240729,095600,32660000,6650,6650,6650,6650,0
|
|
20240729,095500,32660000,6650,6650,6650,6650,0
|
|
20240729,095400,32660000,6650,6650,6650,6650,0
|
|
20240729,095300,32660000,6650,6650,6650,6650,0
|
|
20240729,095200,32660000,6650,6650,6650,6650,0
|
|
20240729,095100,32660000,6650,6650,6650,6650,5
|
|
20240729,095000,32626750,6640,6640,6640,6640,350
|
|
20240729,094900,30302750,6640,6640,6640,6640,114
|
|
20240729,094800,29545790,6640,6640,6640,6640,97
|
|
20240729,094700,28901710,6630,6630,6630,6630,0
|
|
20240729,094600,28901710,6630,6630,6630,6630,0
|
|
20240729,094500,28901710,6630,6630,6630,6630,0
|
|
20240729,094400,28901710,6630,6640,6640,6630,114
|
|
20240729,094300,28144880,6630,6620,6630,6610,545
|
|
20240729,094200,24531820,6630,6630,6630,6630,1
|
|
20240729,094100,24525190,6630,6630,6630,6630,300
|
|
20240729,094000,22536190,6620,6620,6620,6620,108
|
|
20240729,093900,21821230,6610,6620,6620,6610,426
|
|
20240729,093800,19005300,6630,6630,6630,6630,0
|
|
20240729,093700,19005300,6630,6630,6630,6630,7
|
|
20240729,093600,18958890,6630,6630,6630,6630,3
|
|
20240729,093500,18939000,6630,6630,6630,6630,0
|
|
20240729,093400,18939000,6630,6630,6630,6630,0
|
|
20240729,093300,18939000,6630,6630,6630,6630,0
|
|
20240729,093200,18939000,6630,6630,6630,6630,1
|
|
20240729,093100,18932370,6620,6620,6620,6620,0
|
|
20240729,093000,18932370,6620,6620,6620,6620,107
|
|
20240729,092900,18224030,6620,6610,6620,6600,139
|
|
20240729,092800,17305330,6600,6600,6600,6600,89
|
|
20240729,092700,16717930,6600,6600,6600,6600,0
|
|
20240729,092600,16717930,6600,6600,6600,6600,0
|
|
20240729,092500,16717930,6600,6630,6630,6600,462
|
|
20240729,092400,13655880,6630,6630,6630,6630,111
|
|
20240729,092300,12919950,6630,6630,6630,6630,2
|
|
20240729,092200,12906690,6630,6630,6630,6630,0
|
|
20240729,092100,12906690,6630,6640,6640,6630,96
|
|
20240729,092000,12270160,6640,6640,6640,6640,1
|
|
20240729,091900,12263520,6640,6640,6640,6640,0
|
|
20240729,091800,12263520,6640,6640,6640,6640,4
|
|
20240729,091700,12236960,6640,6640,6640,6640,6
|
|
20240729,091600,12197120,6640,6640,6640,6640,0
|
|
20240729,091500,12197120,6640,6640,6640,6640,129
|
|
20240729,091400,11340560,6640,6640,6640,6640,63
|
|
20240729,091300,10922240,6640,6640,6640,6640,5
|
|
20240729,091200,10889040,6640,6640,6640,6640,0
|
|
20240729,091100,10889040,6640,6650,6650,6640,618
|
|
20240729,091000,6784530,6650,6660,6660,6650,101
|
|
20240729,090900,6111880,6660,6660,6660,6660,201
|
|
20240729,090800,4773220,6630,6630,6630,6630,0
|
|
20240729,090700,4773220,6630,6630,6630,6630,0
|
|
20240729,090600,4773220,6630,6630,6630,6630,45
|
|
20240729,090500,4474870,6630,6630,6630,6630,1
|
|
20240729,090400,4468240,6620,6620,6620,6620,246
|
|
20240729,090300,2839720,6610,6610,6610,6610,37
|
|
20240729,090200,2595150,6570,6570,6570,6570,0
|
|
20240729,090100,2595150,6570,6570,6570,6570,0
|
|
20240729,090000,2595150,6570,6570,6570,6570,395
|