602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185900,591703975,3880,3880,3880,3880,1797
|
|
20240730,185800,591703975,3880,3880,3880,3880,0
|
|
20240730,185700,591703975,3880,3880,3880,3880,0
|
|
20240730,185600,591703975,3880,3880,3880,3880,0
|
|
20240730,185500,591703975,3880,3880,3880,3880,0
|
|
20240730,185400,591703975,3880,3880,3880,3880,0
|
|
20240730,185300,591703975,3880,3880,3880,3880,0
|
|
20240730,185200,591703975,3880,3880,3880,3880,0
|
|
20240730,185100,591703975,3880,3880,3880,3880,0
|
|
20240730,185000,591703975,3880,3880,3880,3880,0
|
|
20240730,184900,591703975,3880,3880,3880,3880,0
|
|
20240730,184800,591703975,3880,3880,3880,3880,0
|
|
20240730,184700,591703975,3880,3880,3880,3880,0
|
|
20240730,184600,591703975,3880,3880,3880,3880,0
|
|
20240730,184500,591703975,3880,3880,3880,3880,0
|
|
20240730,184400,591703975,3880,3880,3880,3880,0
|
|
20240730,184300,591703975,3880,3880,3880,3880,0
|
|
20240730,184200,591703975,3880,3880,3880,3880,0
|
|
20240730,184100,591703975,3880,3880,3880,3880,0
|
|
20240730,184000,591703975,3880,3880,3880,3880,0
|
|
20240730,183900,591703975,3880,3880,3880,3880,0
|
|
20240730,183800,591703975,3880,3880,3880,3880,0
|
|
20240730,183700,591703975,3880,3880,3880,3880,0
|
|
20240730,183600,591703975,3880,3880,3880,3880,0
|
|
20240730,183500,591703975,3880,3880,3880,3880,0
|
|
20240730,183400,591703975,3880,3880,3880,3880,0
|
|
20240730,183300,591703975,3880,3880,3880,3880,0
|
|
20240730,183200,591703975,3880,3880,3880,3880,0
|
|
20240730,183100,591703975,3880,3880,3880,3880,0
|
|
20240730,183000,591703975,3880,3880,3880,3880,0
|
|
20240730,182900,591703975,3880,3880,3880,3880,1797
|
|
20240730,182800,591703975,3880,3880,3880,3880,0
|
|
20240730,182700,591703975,3880,3880,3880,3880,0
|
|
20240730,182600,591703975,3880,3880,3880,3880,0
|
|
20240730,182500,591703975,3880,3880,3880,3880,0
|
|
20240730,182400,591703975,3880,3880,3880,3880,0
|
|
20240730,182300,591703975,3880,3880,3880,3880,0
|
|
20240730,182200,591703975,3880,3880,3880,3880,0
|
|
20240730,182100,591703975,3880,3880,3880,3880,0
|
|
20240730,182000,591703975,3880,3880,3880,3880,0
|
|
20240730,181900,591703975,3880,3880,3880,3880,0
|
|
20240730,181800,591703975,3880,3880,3880,3880,0
|
|
20240730,181700,591703975,3880,3880,3880,3880,0
|
|
20240730,181600,591703975,3880,3880,3880,3880,0
|
|
20240730,181500,591703975,3880,3880,3880,3880,0
|
|
20240730,181400,591703975,3880,3880,3880,3880,0
|
|
20240730,181300,591703975,3880,3880,3880,3880,0
|
|
20240730,181200,591703975,3880,3880,3880,3880,0
|
|
20240730,181100,591703975,3880,3880,3880,3880,0
|
|
20240730,181000,591703975,3880,3880,3880,3880,0
|
|
20240730,180900,591703975,3880,3880,3880,3880,0
|
|
20240730,180800,591703975,3880,3880,3880,3880,0
|
|
20240730,180700,591703975,3880,3880,3880,3880,0
|
|
20240730,180600,591703975,3880,3880,3880,3880,0
|
|
20240730,180500,591703975,3880,3880,3880,3880,0
|
|
20240730,180400,591703975,3880,3880,3880,3880,0
|
|
20240730,180300,591703975,3880,3880,3880,3880,0
|
|
20240730,180200,591703975,3880,3880,3880,3880,0
|
|
20240730,180100,591703975,3880,3880,3880,3880,0
|
|
20240730,180000,591703975,3880,3880,3880,3880,0
|
|
20240730,175900,591703975,3880,3880,3880,3880,1797
|
|
20240730,175800,591703975,3880,3880,3880,3880,0
|
|
20240730,175700,591703975,3880,3880,3880,3880,0
|
|
20240730,175600,591703975,3880,3880,3880,3880,0
|
|
20240730,175500,591703975,3880,3880,3880,3880,0
|
|
20240730,175400,591703975,3880,3880,3880,3880,0
|
|
20240730,175300,591703975,3880,3880,3880,3880,0
|
|
20240730,175200,591703975,3880,3880,3880,3880,0
|
|
20240730,175100,591703975,3880,3880,3880,3880,0
|
|
20240730,175000,591703975,3880,3880,3880,3880,0
|
|
20240730,174900,591703975,3880,3880,3880,3880,0
|
|
20240730,174800,591703975,3880,3880,3880,3880,0
|
|
20240730,174700,591703975,3880,3880,3880,3880,0
|
|
20240730,174600,591703975,3880,3880,3880,3880,0
|
|
20240730,174500,591703975,3880,3880,3880,3880,0
|
|
20240730,174400,591703975,3880,3880,3880,3880,0
|
|
20240730,174300,591703975,3880,3880,3880,3880,0
|
|
20240730,174200,591703975,3880,3880,3880,3880,0
|
|
20240730,174100,591703975,3880,3880,3880,3880,0
|
|
20240730,174000,591703975,3880,3880,3880,3880,0
|
|
20240730,173900,591703975,3880,3880,3880,3880,0
|
|
20240730,173800,591703975,3880,3880,3880,3880,0
|
|
20240730,173700,591703975,3880,3880,3880,3880,0
|
|
20240730,173600,591703975,3880,3880,3880,3880,0
|
|
20240730,173500,591703975,3880,3880,3880,3880,0
|
|
20240730,173400,591703975,3880,3880,3880,3880,0
|
|
20240730,173300,591703975,3880,3880,3880,3880,0
|
|
20240730,173200,591703975,3880,3880,3880,3880,0
|
|
20240730,173100,591703975,3880,3880,3880,3880,0
|
|
20240730,173000,591703975,3880,3880,3880,3880,0
|
|
20240730,172900,591703975,3880,3880,3880,3880,1797
|
|
20240730,172800,591703975,3880,3880,3880,3880,0
|
|
20240730,172700,591703975,3880,3880,3880,3880,0
|
|
20240730,172600,591703975,3880,3880,3880,3880,0
|
|
20240730,172500,591703975,3880,3880,3880,3880,0
|
|
20240730,172400,591703975,3880,3880,3880,3880,0
|
|
20240730,172300,591703975,3880,3880,3880,3880,0
|
|
20240730,172200,591703975,3880,3880,3880,3880,0
|
|
20240730,172100,591703975,3880,3880,3880,3880,0
|
|
20240730,172000,591703975,3880,3880,3880,3880,0
|
|
20240730,171900,591703975,3880,3880,3880,3880,0
|
|
20240730,171800,591703975,3880,3880,3880,3880,0
|
|
20240730,171700,591703975,3880,3880,3880,3880,0
|
|
20240730,171600,591703975,3880,3880,3880,3880,0
|
|
20240730,171500,591703975,3880,3880,3880,3880,0
|
|
20240730,171400,591703975,3880,3880,3880,3880,0
|
|
20240730,171300,591703975,3880,3880,3880,3880,0
|
|
20240730,171200,591703975,3880,3880,3880,3880,0
|
|
20240730,171100,591703975,3880,3880,3880,3880,0
|
|
20240730,171000,591703975,3880,3880,3880,3880,0
|
|
20240730,170900,591703975,3880,3880,3880,3880,0
|
|
20240730,170800,591703975,3880,3880,3880,3880,0
|
|
20240730,170700,591703975,3880,3880,3880,3880,0
|
|
20240730,170600,591703975,3880,3880,3880,3880,0
|
|
20240730,170500,591703975,3880,3880,3880,3880,0
|
|
20240730,170400,591703975,3880,3880,3880,3880,0
|
|
20240730,170300,591703975,3880,3880,3880,3880,0
|
|
20240730,170200,591703975,3880,3880,3880,3880,0
|
|
20240730,170100,591703975,3880,3880,3880,3880,0
|
|
20240730,170000,591703975,3880,3880,3880,3880,0
|
|
20240730,165900,591703975,3880,3880,3880,3880,1797
|
|
20240730,165800,591703975,3880,3880,3880,3880,0
|
|
20240730,165700,591703975,3880,3880,3880,3880,0
|
|
20240730,165600,591703975,3880,3880,3880,3880,0
|
|
20240730,165500,591703975,3880,3880,3880,3880,0
|
|
20240730,165400,591703975,3880,3880,3880,3880,0
|
|
20240730,165300,591703975,3880,3880,3880,3880,0
|
|
20240730,165200,591703975,3880,3880,3880,3880,0
|
|
20240730,165100,591703975,3880,3880,3880,3880,0
|
|
20240730,165000,591703975,3880,3880,3880,3880,0
|
|
20240730,164900,591703975,3880,3880,3880,3880,0
|
|
20240730,164800,591703975,3880,3880,3880,3880,0
|
|
20240730,164700,591703975,3880,3880,3880,3880,0
|
|
20240730,164600,591703975,3880,3880,3880,3880,0
|
|
20240730,164500,591703975,3880,3880,3880,3880,0
|
|
20240730,164400,591703975,3880,3880,3880,3880,0
|
|
20240730,164300,591703975,3880,3880,3880,3880,0
|
|
20240730,164200,591703975,3880,3880,3880,3880,0
|
|
20240730,164100,591703975,3880,3880,3880,3880,0
|
|
20240730,164000,591703975,3880,3880,3880,3880,0
|
|
20240730,163900,591703975,3880,3880,3880,3880,0
|
|
20240730,163800,591703975,3880,3880,3880,3880,0
|
|
20240730,163700,591703975,3880,3880,3880,3880,0
|
|
20240730,163600,591703975,3880,3880,3880,3880,0
|
|
20240730,163500,591703975,3880,3880,3880,3880,0
|
|
20240730,163400,591703975,3880,3880,3880,3880,0
|
|
20240730,163300,591703975,3880,3880,3880,3880,0
|
|
20240730,163200,591703975,3880,3880,3880,3880,0
|
|
20240730,163100,591703975,3880,3880,3880,3880,0
|
|
20240730,163000,591703975,3880,3880,3880,3880,0
|
|
20240730,162900,591703975,3880,3880,3880,3880,1797
|
|
20240730,162800,591703975,3880,3880,3880,3880,0
|
|
20240730,162700,591703975,3880,3880,3880,3880,0
|
|
20240730,162600,591703975,3880,3880,3880,3880,0
|
|
20240730,162500,591703975,3880,3880,3880,3880,0
|
|
20240730,162400,591703975,3880,3880,3880,3880,0
|
|
20240730,162300,591703975,3880,3880,3880,3880,0
|
|
20240730,162200,591703975,3880,3880,3880,3880,0
|
|
20240730,162100,591703975,3880,3880,3880,3880,0
|
|
20240730,162000,591703975,3880,3880,3880,3880,0
|
|
20240730,161900,591703975,3880,3880,3880,3880,0
|
|
20240730,161800,591703975,3880,3880,3880,3880,0
|
|
20240730,161700,591703975,3880,3880,3880,3880,0
|
|
20240730,161600,591703975,3880,3880,3880,3880,0
|
|
20240730,161500,591703975,3880,3880,3880,3880,0
|
|
20240730,161400,591703975,3880,3880,3880,3880,0
|
|
20240730,161300,591703975,3880,3880,3880,3880,0
|
|
20240730,161200,591703975,3880,3880,3880,3880,0
|
|
20240730,161100,591703975,3880,3880,3880,3880,0
|
|
20240730,161000,591703975,3880,3880,3880,3880,0
|
|
20240730,160900,591703975,3880,3880,3880,3880,0
|
|
20240730,160800,591703975,3880,3880,3880,3880,0
|
|
20240730,160700,591703975,3880,3880,3880,3880,0
|
|
20240730,160600,591703975,3880,3880,3880,3880,0
|
|
20240730,160500,591703975,3880,3880,3880,3880,0
|
|
20240730,160400,591703975,3880,3880,3880,3880,0
|
|
20240730,160300,591703975,3880,3880,3880,3880,0
|
|
20240730,160200,591703975,3880,3880,3880,3880,0
|
|
20240730,160100,591703975,3880,3880,3880,3880,0
|
|
20240730,160000,591703975,3880,3880,3880,3880,0
|
|
20240730,155900,591703975,3880,3880,3880,3880,1797
|
|
20240730,155800,591703975,3880,3880,3880,3880,0
|
|
20240730,155700,591703975,3880,3880,3880,3880,0
|
|
20240730,155600,591703975,3880,3880,3880,3880,0
|
|
20240730,155500,591703975,3880,3880,3880,3880,0
|
|
20240730,155400,591703975,3880,3880,3880,3880,0
|
|
20240730,155300,591703975,3880,3880,3880,3880,0
|
|
20240730,155200,591703975,3880,3880,3880,3880,0
|
|
20240730,155100,591703975,3880,3880,3880,3880,0
|
|
20240730,155000,591703975,3880,3880,3880,3880,0
|
|
20240730,154900,591703975,3880,3880,3880,3880,0
|
|
20240730,154800,591703975,3880,3880,3880,3880,0
|
|
20240730,154700,591703975,3880,3880,3880,3880,0
|
|
20240730,154600,591703975,3880,3880,3880,3880,0
|
|
20240730,154500,591703975,3880,3880,3880,3880,0
|
|
20240730,154400,591703975,3880,3880,3880,3880,0
|
|
20240730,154300,591703975,3880,3880,3880,3880,0
|
|
20240730,154200,591703975,3880,3880,3880,3880,0
|
|
20240730,154100,591703975,3880,3880,3880,3880,0
|
|
20240730,154000,591703975,3880,3880,3880,3880,0
|
|
20240730,153900,591703975,3880,3880,3880,3880,0
|
|
20240730,153800,591703975,3880,3880,3880,3880,0
|
|
20240730,153700,591703975,3880,3880,3880,3880,0
|
|
20240730,153600,591703975,3880,3880,3880,3880,0
|
|
20240730,153500,591703975,3880,3880,3880,3880,0
|
|
20240730,153400,591703975,3880,3880,3880,3880,0
|
|
20240730,153300,591703975,3880,3880,3880,3880,0
|
|
20240730,153200,591703975,3880,3880,3880,3880,0
|
|
20240730,153100,591703975,3880,3880,3880,3880,0
|
|
20240730,153000,591703975,3880,3880,3880,3880,1797
|
|
20240730,152900,584731615,3860,3860,3860,3860,0
|
|
20240730,152800,584731615,3860,3860,3860,3860,0
|
|
20240730,152700,584731615,3860,3860,3860,3860,0
|
|
20240730,152600,584731615,3860,3860,3860,3860,0
|
|
20240730,152500,584731615,3860,3860,3860,3860,0
|
|
20240730,152400,584731615,3860,3860,3860,3860,0
|
|
20240730,152300,584731615,3860,3860,3860,3860,0
|
|
20240730,152200,584731615,3860,3860,3860,3860,0
|
|
20240730,152100,584731615,3860,3860,3860,3860,0
|
|
20240730,152000,584731615,3860,3860,3860,3860,0
|
|
20240730,151900,584731615,3860,3860,3860,3860,500
|
|
20240730,151800,582801615,3860,3860,3860,3860,391
|
|
20240730,151700,581292355,3860,3860,3860,3860,6
|
|
20240730,151600,581269195,3860,3860,3860,3860,0
|
|
20240730,151500,581269195,3860,3860,3860,3860,596
|
|
20240730,151400,578968635,3860,3860,3860,3860,0
|
|
20240730,151300,578968635,3860,3860,3860,3860,7
|
|
20240730,151200,578941615,3860,3860,3860,3860,1550
|
|
20240730,151100,572958615,3870,3870,3870,3870,0
|
|
20240730,151000,572958615,3870,3870,3870,3870,0
|
|
20240730,150900,572958615,3870,3870,3870,3870,0
|
|
20240730,150800,572958615,3870,3870,3870,3870,0
|
|
20240730,150700,572958615,3870,3875,3875,3870,384
|
|
20240730,150600,571470620,3875,3875,3875,3875,0
|
|
20240730,150500,571470620,3875,3865,3875,3865,11
|
|
20240730,150400,571428095,3875,3875,3875,3875,0
|
|
20240730,150300,571428095,3875,3875,3875,3875,1
|
|
20240730,150200,571424220,3860,3875,3875,3860,1001
|
|
20240730,150100,567560345,3875,3875,3875,3875,0
|
|
20240730,150000,567560345,3875,3875,3875,3875,0
|
|
20240730,145900,567560345,3875,3875,3875,3875,27
|
|
20240730,145800,567455720,3860,3860,3860,3860,33
|
|
20240730,145700,567328340,3860,3860,3860,3860,0
|
|
20240730,145600,567328340,3860,3860,3860,3860,0
|
|
20240730,145500,567328340,3860,3860,3860,3860,480
|
|
20240730,145400,565475540,3880,3860,3880,3860,841
|
|
20240730,145300,562229260,3860,3860,3860,3860,187
|
|
20240730,145200,561507440,3885,3885,3885,3885,0
|
|
20240730,145100,561507440,3885,3885,3885,3885,0
|
|
20240730,145000,561507440,3885,3885,3885,3885,0
|
|
20240730,144900,561507440,3885,3885,3885,3885,0
|
|
20240730,144800,561507440,3885,3885,3885,3885,0
|
|
20240730,144700,561507440,3885,3885,3885,3885,0
|
|
20240730,144600,561507440,3885,3885,3885,3885,1
|
|
20240730,144500,561503555,3860,3855,3860,3855,301
|
|
20240730,144400,560343195,3860,3860,3860,3860,2092
|
|
20240730,144300,552268075,3865,3865,3865,3865,0
|
|
20240730,144200,552268075,3865,3865,3865,3865,450
|
|
20240730,144100,550528825,3865,3865,3865,3865,0
|
|
20240730,144000,550528825,3865,3865,3865,3865,0
|
|
20240730,143900,550528825,3865,3865,3865,3865,0
|
|
20240730,143800,550528825,3865,3865,3865,3865,258
|
|
20240730,143700,549531655,3885,3885,3885,3885,1
|
|
20240730,143600,549527770,3875,3875,3875,3875,0
|
|
20240730,143500,549527770,3875,3875,3875,3875,5
|
|
20240730,143400,549508395,3885,3885,3885,3885,9
|
|
20240730,143300,549473430,3860,3860,3860,3860,15442
|
|
20240730,143200,489867310,3860,3880,3880,3860,26271
|
|
20240730,143100,388391590,3885,3885,3885,3885,0
|
|
20240730,143000,388391590,3885,3885,3885,3885,0
|
|
20240730,142900,388391590,3885,3885,3885,3885,0
|
|
20240730,142800,388391590,3885,3885,3885,3885,1
|
|
20240730,142700,388387705,3875,3875,3875,3875,0
|
|
20240730,142600,388387705,3875,3875,3875,3875,0
|
|
20240730,142500,388387705,3875,3875,3875,3875,0
|
|
20240730,142400,388387705,3875,3885,3885,3875,1796
|
|
20240730,142300,381428195,3875,3875,3875,3875,0
|
|
20240730,142200,381428195,3875,3885,3885,3875,762
|
|
20240730,142100,378475435,3885,3885,3885,3885,0
|
|
20240730,142000,378475435,3885,3885,3885,3885,0
|
|
20240730,141900,378475435,3885,3885,3885,3885,0
|
|
20240730,141800,378475435,3885,3885,3885,3885,0
|
|
20240730,141700,378475435,3885,3885,3885,3885,0
|
|
20240730,141600,378475435,3885,3885,3885,3885,4
|
|
20240730,141500,378459895,3885,3885,3885,3885,0
|
|
20240730,141400,378459895,3885,3885,3885,3885,0
|
|
20240730,141300,378459895,3885,3885,3885,3885,0
|
|
20240730,141200,378459895,3885,3885,3885,3885,0
|
|
20240730,141100,378459895,3885,3885,3885,3885,0
|
|
20240730,141000,378459895,3885,3885,3885,3885,0
|
|
20240730,140900,378459895,3885,3885,3885,3885,128
|
|
20240730,140800,377962615,3885,3885,3885,3885,0
|
|
20240730,140700,377962615,3885,3885,3885,3885,0
|
|
20240730,140600,377962615,3885,3885,3885,3885,0
|
|
20240730,140500,377962615,3885,3885,3885,3885,0
|
|
20240730,140400,377962615,3885,3885,3885,3885,0
|
|
20240730,140300,377962615,3885,3885,3885,3885,0
|
|
20240730,140200,377962615,3885,3885,3885,3885,0
|
|
20240730,140100,377962615,3885,3885,3885,3885,0
|
|
20240730,140000,377962615,3885,3885,3885,3885,100
|
|
20240730,135900,377574115,3885,3885,3885,3885,5142
|
|
20240730,135800,357597445,3885,3885,3885,3885,1
|
|
20240730,135700,357593560,3885,3885,3885,3885,0
|
|
20240730,135600,357593560,3885,3885,3885,3885,0
|
|
20240730,135500,357593560,3885,3885,3885,3885,0
|
|
20240730,135400,357593560,3885,3885,3885,3885,0
|
|
20240730,135300,357593560,3885,3885,3885,3885,3
|
|
20240730,135200,357581905,3870,3870,3870,3870,0
|
|
20240730,135100,357581905,3870,3870,3870,3870,0
|
|
20240730,135000,357581905,3870,3870,3870,3870,0
|
|
20240730,134900,357581905,3870,3870,3870,3870,0
|
|
20240730,134800,357581905,3870,3870,3870,3870,226
|
|
20240730,134700,356707285,3870,3870,3870,3870,578
|
|
20240730,134600,354470425,3870,3870,3870,3870,22
|
|
20240730,134500,354385285,3870,3870,3870,3870,0
|
|
20240730,134400,354385285,3870,3870,3870,3870,3
|
|
20240730,134300,354373675,3865,3865,3865,3865,0
|
|
20240730,134200,354373675,3865,3865,3865,3865,0
|
|
20240730,134100,354373675,3865,3865,3865,3865,400
|
|
20240730,134000,352827675,3870,3870,3870,3870,1539
|
|
20240730,133900,346871745,3870,3870,3870,3870,0
|
|
20240730,133800,346871745,3870,3870,3870,3870,50
|
|
20240730,133700,346678245,3870,3870,3870,3870,30
|
|
20240730,133600,346562145,3890,3890,3890,3890,0
|
|
20240730,133500,346562145,3890,3890,3890,3890,0
|
|
20240730,133400,346562145,3890,3890,3890,3890,0
|
|
20240730,133300,346562145,3890,3890,3890,3890,1
|
|
20240730,133200,346558255,3870,3870,3870,3870,1
|
|
20240730,133100,346554385,3870,3870,3870,3870,0
|
|
20240730,133000,346554385,3870,3870,3870,3870,0
|
|
20240730,132900,346554385,3870,3870,3870,3870,5
|
|
20240730,132800,346535035,3890,3890,3890,3890,0
|
|
20240730,132700,346535035,3890,3890,3890,3890,0
|
|
20240730,132600,346535035,3890,3875,3890,3875,28
|
|
20240730,132500,346426385,3870,3870,3870,3870,20
|
|
20240730,132400,346348985,3890,3890,3890,3890,0
|
|
20240730,132300,346348985,3890,3890,3890,3890,0
|
|
20240730,132200,346348985,3890,3890,3890,3890,0
|
|
20240730,132100,346348985,3890,3890,3890,3890,0
|
|
20240730,132000,346348985,3890,3870,3890,3870,2
|
|
20240730,131900,346341225,3890,3890,3890,3890,0
|
|
20240730,131800,346341225,3890,3890,3890,3890,0
|
|
20240730,131700,346341225,3890,3890,3890,3890,0
|
|
20240730,131600,346341225,3890,3890,3890,3890,0
|
|
20240730,131500,346341225,3890,3890,3890,3890,0
|
|
20240730,131400,346341225,3890,3890,3890,3890,0
|
|
20240730,131300,346341225,3890,3890,3890,3890,0
|
|
20240730,131200,346341225,3890,3870,3890,3870,749
|
|
20240730,131100,343442575,3880,3880,3880,3880,10
|
|
20240730,131000,343403775,3880,3880,3880,3880,10
|
|
20240730,130900,343364975,3890,3890,3890,3890,0
|
|
20240730,130800,343364975,3890,3890,3890,3890,0
|
|
20240730,130700,343364975,3890,3890,3890,3890,0
|
|
20240730,130600,343364975,3890,3890,3890,3890,1
|
|
20240730,130500,343361085,3870,3870,3870,3870,0
|
|
20240730,130400,343361085,3870,3870,3870,3870,1024
|
|
20240730,130300,339398205,3890,3890,3890,3890,1
|
|
20240730,130200,339394315,3875,3875,3875,3875,0
|
|
20240730,130100,339394315,3875,3875,3875,3875,0
|
|
20240730,130000,339394315,3875,3875,3875,3875,0
|
|
20240730,125900,339394315,3875,3875,3875,3875,1070
|
|
20240730,125800,335248065,3895,3895,3895,3895,1
|
|
20240730,125700,335244170,3875,3875,3875,3875,0
|
|
20240730,125600,335244170,3875,3875,3875,3875,0
|
|
20240730,125500,335244170,3875,3875,3875,3875,0
|
|
20240730,125400,335244170,3875,3900,3900,3875,13
|
|
20240730,125300,335193545,3900,3860,3900,3860,19114
|
|
20240730,125200,260728850,3865,3865,3865,3865,0
|
|
20240730,125100,260728850,3865,3865,3865,3865,0
|
|
20240730,125000,260728850,3865,3865,3865,3865,1
|
|
20240730,124900,260724985,3860,3860,3860,3860,0
|
|
20240730,124800,260724985,3860,3860,3860,3860,0
|
|
20240730,124700,260724985,3860,3860,3860,3860,0
|
|
20240730,124600,260724985,3860,3860,3860,3860,248
|
|
20240730,124500,259767705,3860,3865,3865,3860,12
|
|
20240730,124400,259721365,3865,3865,3865,3865,0
|
|
20240730,124300,259721365,3865,3865,3865,3865,0
|
|
20240730,124200,259721365,3865,3865,3865,3865,2
|
|
20240730,124100,259713635,3865,3865,3865,3865,0
|
|
20240730,124000,259713635,3865,3865,3865,3865,0
|
|
20240730,123900,259713635,3865,3870,3870,3865,4
|
|
20240730,123800,259698170,3860,3860,3860,3860,0
|
|
20240730,123700,259698170,3860,3865,3865,3860,232
|
|
20240730,123600,258802050,3860,3860,3860,3860,0
|
|
20240730,123500,258802050,3860,3860,3860,3860,0
|
|
20240730,123400,258802050,3860,3865,3865,3860,100
|
|
20240730,123300,258415890,3870,3870,3870,3870,0
|
|
20240730,123200,258415890,3870,3865,3870,3865,51
|
|
20240730,123100,258218770,3870,3870,3870,3870,0
|
|
20240730,123000,258218770,3870,3870,3870,3870,0
|
|
20240730,122900,258218770,3870,3870,3870,3870,0
|
|
20240730,122800,258218770,3870,3870,3870,3870,0
|
|
20240730,122700,258218770,3870,3870,3870,3870,80
|
|
20240730,122600,257909170,3870,3860,3870,3860,230
|
|
20240730,122500,257019970,3860,3860,3860,3860,0
|
|
20240730,122400,257019970,3860,3860,3860,3860,62
|
|
20240730,122300,256780650,3870,3865,3870,3865,1064
|
|
20240730,122200,252667970,3865,3865,3865,3865,0
|
|
20240730,122100,252667970,3865,3865,3865,3865,0
|
|
20240730,122000,252667970,3865,3865,3865,3865,0
|
|
20240730,121900,252667970,3865,3865,3865,3865,1
|
|
20240730,121800,252664105,3865,3865,3865,3865,500
|
|
20240730,121700,250731605,3865,3865,3865,3865,1
|
|
20240730,121600,250727740,3860,3860,3860,3860,0
|
|
20240730,121500,250727740,3860,3860,3860,3860,500
|
|
20240730,121400,248797740,3865,3860,3865,3860,102
|
|
20240730,121300,248404010,3860,3860,3860,3860,0
|
|
20240730,121200,248404010,3860,3860,3860,3860,3
|
|
20240730,121100,248392430,3865,3865,3865,3865,0
|
|
20240730,121000,248392430,3865,3865,3865,3865,0
|
|
20240730,120900,248392430,3865,3865,3865,3865,0
|
|
20240730,120800,248392430,3865,3865,3865,3865,1
|
|
20240730,120700,248388565,3860,3860,3860,3860,6051
|
|
20240730,120600,225031705,3865,3865,3865,3865,0
|
|
20240730,120500,225031705,3865,3865,3865,3865,0
|
|
20240730,120400,225031705,3865,3865,3865,3865,0
|
|
20240730,120300,225031705,3865,3865,3865,3865,0
|
|
20240730,120200,225031705,3865,3865,3865,3865,0
|
|
20240730,120100,225031705,3865,3865,3865,3865,0
|
|
20240730,120000,225031705,3865,3865,3865,3865,206
|
|
20240730,115900,224235515,3865,3865,3865,3865,0
|
|
20240730,115800,224235515,3865,3865,3865,3865,100
|
|
20240730,115700,223849015,3870,3870,3870,3870,0
|
|
20240730,115600,223849015,3870,3870,3870,3870,0
|
|
20240730,115500,223849015,3870,3870,3870,3870,0
|
|
20240730,115400,223849015,3870,3870,3870,3870,0
|
|
20240730,115300,223849015,3870,3870,3870,3870,0
|
|
20240730,115200,223849015,3870,3870,3870,3870,0
|
|
20240730,115100,223849015,3870,3870,3870,3870,0
|
|
20240730,115000,223849015,3870,3870,3870,3870,0
|
|
20240730,114900,223849015,3870,3870,3870,3870,0
|
|
20240730,114800,223849015,3870,3870,3870,3870,0
|
|
20240730,114700,223849015,3870,3870,3870,3870,0
|
|
20240730,114600,223849015,3870,3870,3870,3870,40
|
|
20240730,114500,223694215,3870,3870,3870,3870,10
|
|
20240730,114400,223655515,3870,3870,3870,3870,0
|
|
20240730,114300,223655515,3870,3870,3870,3870,0
|
|
20240730,114200,223655515,3870,3870,3870,3870,1
|
|
20240730,114100,223651645,3860,3860,3860,3860,2
|
|
20240730,114000,223643925,3860,3860,3860,3860,0
|
|
20240730,113900,223643925,3860,3860,3860,3860,0
|
|
20240730,113800,223643925,3860,3860,3860,3860,0
|
|
20240730,113700,223643925,3860,3860,3860,3860,0
|
|
20240730,113600,223643925,3860,3865,3865,3860,1144
|
|
20240730,113500,219227365,3870,3870,3870,3870,0
|
|
20240730,113400,219227365,3870,3870,3870,3870,0
|
|
20240730,113300,219227365,3870,3870,3870,3870,2
|
|
20240730,113200,219219625,3865,3865,3865,3865,382
|
|
20240730,113100,217743195,3870,3870,3870,3870,231
|
|
20240730,113000,216849225,3870,3870,3870,3870,74
|
|
20240730,112900,216562845,3870,3870,3870,3870,0
|
|
20240730,112800,216562845,3870,3870,3870,3870,0
|
|
20240730,112700,216562845,3870,3870,3870,3870,0
|
|
20240730,112600,216562845,3870,3870,3870,3870,0
|
|
20240730,112500,216562845,3870,3870,3870,3870,250
|
|
20240730,112400,215595345,3875,3875,3875,3875,12
|
|
20240730,112300,215548845,3870,3870,3870,3870,881
|
|
20240730,112200,212139375,3870,3870,3870,3870,2
|
|
20240730,112100,212131635,3870,3865,3870,3865,35
|
|
20240730,112000,211996355,3870,3870,3870,3870,11
|
|
20240730,111900,211953785,3870,3870,3870,3870,0
|
|
20240730,111800,211953785,3870,3870,3870,3870,105
|
|
20240730,111700,211547435,3860,3860,3860,3860,0
|
|
20240730,111600,211547435,3860,3860,3860,3860,5
|
|
20240730,111500,211528135,3860,3865,3865,3860,802
|
|
20240730,111400,208428410,3865,3865,3865,3865,129
|
|
20240730,111300,207929825,3865,3865,3865,3865,0
|
|
20240730,111200,207929825,3865,3865,3865,3865,0
|
|
20240730,111100,207929825,3865,3865,3865,3865,0
|
|
20240730,111000,207929825,3865,3860,3865,3860,1975
|
|
20240730,110900,200306015,3860,3860,3860,3860,54
|
|
20240730,110800,200097575,3860,3860,3860,3860,0
|
|
20240730,110700,200097575,3860,3860,3860,3860,5
|
|
20240730,110600,200078275,3860,3860,3860,3860,0
|
|
20240730,110500,200078275,3860,3860,3860,3860,32
|
|
20240730,110400,199954755,3865,3865,3865,3865,10
|
|
20240730,110300,199916105,3865,3865,3865,3865,3
|
|
20240730,110200,199904510,3860,3860,3860,3860,0
|
|
20240730,110100,199904510,3860,3860,3860,3860,0
|
|
20240730,110000,199904510,3860,3860,3860,3860,0
|
|
20240730,105900,199904510,3860,3860,3860,3860,201
|
|
20240730,105800,199128650,3865,3865,3865,3865,0
|
|
20240730,105700,199128650,3865,3865,3865,3865,300
|
|
20240730,105600,197969150,3865,3865,3865,3865,0
|
|
20240730,105500,197969150,3865,3865,3865,3865,10
|
|
20240730,105400,197930500,3865,3865,3865,3865,10
|
|
20240730,105300,197891850,3865,3865,3865,3865,0
|
|
20240730,105200,197891850,3865,3865,3865,3865,25
|
|
20240730,105100,197795225,3865,3865,3865,3865,0
|
|
20240730,105000,197795225,3865,3865,3865,3865,0
|
|
20240730,104900,197795225,3865,3865,3865,3865,0
|
|
20240730,104800,197795225,3865,3865,3865,3865,30
|
|
20240730,104700,197679275,3865,3865,3865,3865,183
|
|
20240730,104600,196971980,3865,3865,3865,3865,0
|
|
20240730,104500,196971980,3865,3865,3865,3865,0
|
|
20240730,104400,196971980,3865,3865,3865,3865,34
|
|
20240730,104300,196840570,3875,3875,3875,3875,0
|
|
20240730,104200,196840570,3875,3875,3875,3875,0
|
|
20240730,104100,196840570,3875,3875,3875,3875,0
|
|
20240730,104000,196840570,3875,3875,3875,3875,1
|
|
20240730,103900,196836695,3860,3860,3860,3860,0
|
|
20240730,103800,196836695,3860,3860,3860,3860,0
|
|
20240730,103700,196836695,3860,3860,3860,3860,0
|
|
20240730,103600,196836695,3860,3860,3860,3860,300
|
|
20240730,103500,195678695,3860,3865,3865,3860,1004
|
|
20240730,103400,191798255,3865,3865,3865,3865,1000
|
|
20240730,103300,187933255,3865,3865,3865,3865,3
|
|
20240730,103200,187921660,3870,3870,3870,3870,30
|
|
20240730,103100,187805560,3865,3865,3865,3865,0
|
|
20240730,103000,187805560,3865,3865,3865,3865,0
|
|
20240730,102900,187805560,3865,3865,3865,3865,0
|
|
20240730,102800,187805560,3865,3865,3865,3865,0
|
|
20240730,102700,187805560,3865,3865,3865,3865,0
|
|
20240730,102600,187805560,3865,3865,3865,3865,0
|
|
20240730,102500,187805560,3865,3865,3865,3865,661
|
|
20240730,102400,185250795,3865,3865,3865,3865,10
|
|
20240730,102300,185212145,3865,3865,3865,3865,200
|
|
20240730,102200,184439145,3865,3865,3865,3865,0
|
|
20240730,102100,184439145,3865,3865,3865,3865,0
|
|
20240730,102000,184439145,3865,3865,3865,3865,0
|
|
20240730,101900,184439145,3865,3865,3865,3865,0
|
|
20240730,101800,184439145,3865,3865,3865,3865,1736
|
|
20240730,101700,177729505,3865,3865,3865,3865,1005
|
|
20240730,101600,173845180,3870,3870,3870,3870,0
|
|
20240730,101500,173845180,3870,3870,3870,3870,0
|
|
20240730,101400,173845180,3870,3875,3875,3870,13
|
|
20240730,101300,173794855,3865,3865,3865,3865,208
|
|
20240730,101200,172990935,3870,3870,3870,3870,1822
|
|
20240730,101100,165939795,3870,3870,3870,3870,130
|
|
20240730,101000,165436695,3870,3870,3870,3870,0
|
|
20240730,100900,165436695,3870,3865,3870,3865,1370
|
|
20240730,100800,160141640,3870,3870,3870,3870,10
|
|
20240730,100700,160102940,3870,3870,3870,3870,193
|
|
20240730,100600,159356030,3870,3870,3870,3870,0
|
|
20240730,100500,159356030,3870,3870,3870,3870,40
|
|
20240730,100400,159201230,3870,3870,3870,3870,132
|
|
20240730,100300,158690390,3870,3870,3870,3870,0
|
|
20240730,100200,158690390,3870,3870,3870,3870,8
|
|
20240730,100100,158659430,3865,3865,3865,3865,526
|
|
20240730,100000,156626440,3865,3865,3865,3865,0
|
|
20240730,095900,156626440,3865,3865,3865,3865,1
|
|
20240730,095800,156622575,3860,3865,3865,3860,2001
|
|
20240730,095700,148898710,3865,3865,3865,3865,30
|
|
20240730,095600,148782760,3865,3865,3865,3865,4
|
|
20240730,095500,148767300,3865,3865,3865,3865,50
|
|
20240730,095400,148574050,3865,3860,3865,3860,1983
|
|
20240730,095300,140919620,3860,3860,3860,3860,7
|
|
20240730,095200,140892600,3860,3860,3860,3860,81
|
|
20240730,095100,140579940,3860,3860,3860,3860,0
|
|
20240730,095000,140579940,3860,3860,3865,3855,3275
|
|
20240730,094900,127938190,3860,3865,3865,3860,1085
|
|
20240730,094800,123744670,3865,3865,3865,3865,5839
|
|
20240730,094700,101176935,3870,3875,3875,3870,92
|
|
20240730,094600,100820885,3870,3870,3870,3865,1324
|
|
20240730,094500,95702560,3875,3875,3875,3875,1
|
|
20240730,094400,95698685,3875,3875,3875,3875,0
|
|
20240730,094300,95698685,3875,3875,3875,3875,30
|
|
20240730,094200,95582435,3875,3875,3875,3875,0
|
|
20240730,094100,95582435,3875,3875,3875,3875,0
|
|
20240730,094000,95582435,3875,3875,3875,3875,0
|
|
20240730,093900,95582435,3875,3875,3875,3875,101
|
|
20240730,093800,95191060,3880,3880,3880,3880,2
|
|
20240730,093700,95183300,3870,3880,3880,3870,897
|
|
20240730,093600,91711900,3870,3870,3870,3870,1
|
|
20240730,093500,91708030,3870,3870,3870,3870,313
|
|
20240730,093400,90496720,3865,3865,3865,3865,0
|
|
20240730,093300,90496720,3865,3865,3865,3865,0
|
|
20240730,093200,90496720,3865,3865,3865,3865,1
|
|
20240730,093100,90492855,3865,3870,3870,3865,2707
|
|
20240730,093000,80019660,3870,3870,3870,3870,1857
|
|
20240730,092900,72833070,3870,3870,3870,3870,382
|
|
20240730,092800,71354730,3875,3880,3880,3875,2940
|
|
20240730,092700,59961710,3890,3880,3890,3875,1405
|
|
20240730,092600,54516185,3880,3880,3880,3880,0
|
|
20240730,092500,54516185,3880,3885,3885,3880,128
|
|
20240730,092400,54019520,3890,3890,3890,3890,1
|
|
20240730,092300,54015630,3890,3890,3890,3890,0
|
|
20240730,092200,54015630,3890,3880,3890,3880,705
|
|
20240730,092100,51280180,3890,3890,3890,3890,0
|
|
20240730,092000,51280180,3890,3890,3890,3890,0
|
|
20240730,091900,51280180,3890,3890,3890,3890,80
|
|
20240730,091800,50968980,3880,3880,3880,3880,250
|
|
20240730,091700,49998980,3880,3880,3880,3880,0
|
|
20240730,091600,49998980,3880,3880,3880,3880,0
|
|
20240730,091500,49998980,3880,3880,3880,3880,1193
|
|
20240730,091400,45370140,3880,3880,3880,3880,309
|
|
20240730,091300,44171220,3895,3895,3895,3895,0
|
|
20240730,091200,44171220,3895,3895,3895,3895,1
|
|
20240730,091100,44167325,3890,3880,3895,3875,311
|
|
20240730,091000,42961570,3875,3875,3875,3875,0
|
|
20240730,090900,42961570,3875,3875,3875,3875,0
|
|
20240730,090800,42961570,3875,3875,3875,3875,0
|
|
20240730,090700,42961570,3875,3875,3875,3875,0
|
|
20240730,090600,42961570,3875,3880,3890,3875,231
|
|
20240730,090500,42065405,3885,3885,3890,3885,152
|
|
20240730,090400,41474630,3895,3895,3895,3895,0
|
|
20240730,090300,41474630,3895,3895,3895,3895,22
|
|
20240730,090200,41388940,3895,3895,3895,3895,1
|
|
20240730,090100,41385045,3870,3875,3895,3870,2561
|
|
20240730,090000,31472750,3875,3875,3875,3875,8122
|