609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190600,327911165,3545,3545,3545,3545,3625
|
|
20240729,190500,327911165,3545,3545,3545,3545,0
|
|
20240729,190400,327911165,3545,3545,3545,3545,0
|
|
20240729,190300,327911165,3545,3545,3545,3545,0
|
|
20240729,190200,327911165,3545,3545,3545,3545,0
|
|
20240729,190100,327911165,3545,3545,3545,3545,0
|
|
20240729,190000,327911165,3545,3545,3545,3545,0
|
|
20240729,185900,327911165,3545,3545,3545,3545,0
|
|
20240729,185800,327911165,3545,3545,3545,3545,0
|
|
20240729,185700,327911165,3545,3545,3545,3545,0
|
|
20240729,185600,327911165,3545,3545,3545,3545,0
|
|
20240729,185500,327911165,3545,3545,3545,3545,0
|
|
20240729,185400,327911165,3545,3545,3545,3545,0
|
|
20240729,185300,327911165,3545,3545,3545,3545,0
|
|
20240729,185200,327911165,3545,3545,3545,3545,0
|
|
20240729,185100,327911165,3545,3545,3545,3545,0
|
|
20240729,185000,327911165,3545,3545,3545,3545,0
|
|
20240729,184900,327911165,3545,3545,3545,3545,0
|
|
20240729,184800,327911165,3545,3545,3545,3545,0
|
|
20240729,184700,327911165,3545,3545,3545,3545,0
|
|
20240729,184600,327911165,3545,3545,3545,3545,0
|
|
20240729,184500,327911165,3545,3545,3545,3545,0
|
|
20240729,184400,327911165,3545,3545,3545,3545,0
|
|
20240729,184300,327911165,3545,3545,3545,3545,0
|
|
20240729,184200,327911165,3545,3545,3545,3545,0
|
|
20240729,184100,327911165,3545,3545,3545,3545,0
|
|
20240729,184000,327911165,3545,3545,3545,3545,0
|
|
20240729,183900,327911165,3545,3545,3545,3545,0
|
|
20240729,183800,327911165,3545,3545,3545,3545,0
|
|
20240729,183700,327911165,3545,3545,3545,3545,0
|
|
20240729,183600,327911165,3545,3545,3545,3545,3625
|
|
20240729,183500,327911165,3545,3545,3545,3545,0
|
|
20240729,183400,327911165,3545,3545,3545,3545,0
|
|
20240729,183300,327911165,3545,3545,3545,3545,0
|
|
20240729,183200,327911165,3545,3545,3545,3545,0
|
|
20240729,183100,327911165,3545,3545,3545,3545,0
|
|
20240729,183000,327911165,3545,3545,3545,3545,0
|
|
20240729,182900,327911165,3545,3545,3545,3545,0
|
|
20240729,182800,327911165,3545,3545,3545,3545,0
|
|
20240729,182700,327911165,3545,3545,3545,3545,0
|
|
20240729,182600,327911165,3545,3545,3545,3545,0
|
|
20240729,182500,327911165,3545,3545,3545,3545,0
|
|
20240729,182400,327911165,3545,3545,3545,3545,0
|
|
20240729,182300,327911165,3545,3545,3545,3545,0
|
|
20240729,182200,327911165,3545,3545,3545,3545,0
|
|
20240729,182100,327911165,3545,3545,3545,3545,0
|
|
20240729,182000,327911165,3545,3545,3545,3545,0
|
|
20240729,181900,327911165,3545,3545,3545,3545,0
|
|
20240729,181800,327911165,3545,3545,3545,3545,0
|
|
20240729,181700,327911165,3545,3545,3545,3545,0
|
|
20240729,181600,327911165,3545,3545,3545,3545,0
|
|
20240729,181500,327911165,3545,3545,3545,3545,0
|
|
20240729,181400,327911165,3545,3545,3545,3545,0
|
|
20240729,181300,327911165,3545,3545,3545,3545,0
|
|
20240729,181200,327911165,3545,3545,3545,3545,0
|
|
20240729,181100,327911165,3545,3545,3545,3545,0
|
|
20240729,181000,327911165,3545,3545,3545,3545,0
|
|
20240729,180900,327911165,3545,3545,3545,3545,0
|
|
20240729,180800,327911165,3545,3545,3545,3545,0
|
|
20240729,180700,327911165,3545,3545,3545,3545,0
|
|
20240729,180600,327911165,3545,3545,3545,3545,3625
|
|
20240729,180500,327911165,3545,3545,3545,3545,0
|
|
20240729,180400,327911165,3545,3545,3545,3545,0
|
|
20240729,180300,327911165,3545,3545,3545,3545,0
|
|
20240729,180200,327911165,3545,3545,3545,3545,0
|
|
20240729,180100,327911165,3545,3545,3545,3545,0
|
|
20240729,180000,327911165,3545,3545,3545,3545,0
|
|
20240729,175900,327911165,3545,3545,3545,3545,0
|
|
20240729,175800,327911165,3545,3545,3545,3545,0
|
|
20240729,175700,327911165,3545,3545,3545,3545,0
|
|
20240729,175600,327911165,3545,3545,3545,3545,0
|
|
20240729,175500,327911165,3545,3545,3545,3545,0
|
|
20240729,175400,327911165,3545,3545,3545,3545,0
|
|
20240729,175300,327911165,3545,3545,3545,3545,0
|
|
20240729,175200,327911165,3545,3545,3545,3545,0
|
|
20240729,175100,327911165,3545,3545,3545,3545,0
|
|
20240729,175000,327911165,3545,3545,3545,3545,0
|
|
20240729,174900,327911165,3545,3545,3545,3545,0
|
|
20240729,174800,327911165,3545,3545,3545,3545,0
|
|
20240729,174700,327911165,3545,3545,3545,3545,0
|
|
20240729,174600,327911165,3545,3545,3545,3545,0
|
|
20240729,174500,327911165,3545,3545,3545,3545,0
|
|
20240729,174400,327911165,3545,3545,3545,3545,0
|
|
20240729,174300,327911165,3545,3545,3545,3545,0
|
|
20240729,174200,327911165,3545,3545,3545,3545,0
|
|
20240729,174100,327911165,3545,3545,3545,3545,0
|
|
20240729,174000,327911165,3545,3545,3545,3545,0
|
|
20240729,173900,327911165,3545,3545,3545,3545,0
|
|
20240729,173800,327911165,3545,3545,3545,3545,0
|
|
20240729,173700,327911165,3545,3545,3545,3545,0
|
|
20240729,173600,327911165,3545,3545,3545,3545,3625
|
|
20240729,173500,327911165,3545,3545,3545,3545,0
|
|
20240729,173400,327911165,3545,3545,3545,3545,0
|
|
20240729,173300,327911165,3545,3545,3545,3545,0
|
|
20240729,173200,327911165,3545,3545,3545,3545,0
|
|
20240729,173100,327911165,3545,3545,3545,3545,0
|
|
20240729,173000,327911165,3545,3545,3545,3545,0
|
|
20240729,172900,327911165,3545,3545,3545,3545,0
|
|
20240729,172800,327911165,3545,3545,3545,3545,0
|
|
20240729,172700,327911165,3545,3545,3545,3545,0
|
|
20240729,172600,327911165,3545,3545,3545,3545,0
|
|
20240729,172500,327911165,3545,3545,3545,3545,0
|
|
20240729,172400,327911165,3545,3545,3545,3545,0
|
|
20240729,172300,327911165,3545,3545,3545,3545,0
|
|
20240729,172200,327911165,3545,3545,3545,3545,0
|
|
20240729,172100,327911165,3545,3545,3545,3545,0
|
|
20240729,172000,327911165,3545,3545,3545,3545,0
|
|
20240729,171900,327911165,3545,3545,3545,3545,0
|
|
20240729,171800,327911165,3545,3545,3545,3545,0
|
|
20240729,171700,327911165,3545,3545,3545,3545,0
|
|
20240729,171600,327911165,3545,3545,3545,3545,0
|
|
20240729,171500,327911165,3545,3545,3545,3545,0
|
|
20240729,171400,327911165,3545,3545,3545,3545,0
|
|
20240729,171300,327911165,3545,3545,3545,3545,0
|
|
20240729,171200,327911165,3545,3545,3545,3545,0
|
|
20240729,171100,327911165,3545,3545,3545,3545,0
|
|
20240729,171000,327911165,3545,3545,3545,3545,0
|
|
20240729,170900,327911165,3545,3545,3545,3545,0
|
|
20240729,170800,327911165,3545,3545,3545,3545,0
|
|
20240729,170700,327911165,3545,3545,3545,3545,0
|
|
20240729,170600,327911165,3545,3545,3545,3545,3625
|
|
20240729,170500,327911165,3545,3545,3545,3545,0
|
|
20240729,170400,327911165,3545,3545,3545,3545,0
|
|
20240729,170300,327911165,3545,3545,3545,3545,0
|
|
20240729,170200,327911165,3545,3545,3545,3545,0
|
|
20240729,170100,327911165,3545,3545,3545,3545,0
|
|
20240729,170000,327911165,3545,3545,3545,3545,0
|
|
20240729,165900,327911165,3545,3545,3545,3545,0
|
|
20240729,165800,327911165,3545,3545,3545,3545,0
|
|
20240729,165700,327911165,3545,3545,3545,3545,0
|
|
20240729,165600,327911165,3545,3545,3545,3545,0
|
|
20240729,165500,327911165,3545,3545,3545,3545,0
|
|
20240729,165400,327911165,3545,3545,3545,3545,0
|
|
20240729,165300,327911165,3545,3545,3545,3545,0
|
|
20240729,165200,327911165,3545,3545,3545,3545,0
|
|
20240729,165100,327911165,3545,3545,3545,3545,0
|
|
20240729,165000,327911165,3545,3545,3545,3545,0
|
|
20240729,164900,327911165,3545,3545,3545,3545,0
|
|
20240729,164800,327911165,3545,3545,3545,3545,0
|
|
20240729,164700,327911165,3545,3545,3545,3545,0
|
|
20240729,164600,327911165,3545,3545,3545,3545,0
|
|
20240729,164500,327911165,3545,3545,3545,3545,0
|
|
20240729,164400,327911165,3545,3545,3545,3545,0
|
|
20240729,164300,327911165,3545,3545,3545,3545,0
|
|
20240729,164200,327911165,3545,3545,3545,3545,0
|
|
20240729,164100,327911165,3545,3545,3545,3545,0
|
|
20240729,164000,327911165,3545,3545,3545,3545,0
|
|
20240729,163900,327911165,3545,3545,3545,3545,0
|
|
20240729,163800,327911165,3545,3545,3545,3545,0
|
|
20240729,163700,327911165,3545,3545,3545,3545,0
|
|
20240729,163600,327911165,3545,3545,3545,3545,3625
|
|
20240729,163500,327911165,3545,3545,3545,3545,0
|
|
20240729,163400,327911165,3545,3545,3545,3545,0
|
|
20240729,163300,327911165,3545,3545,3545,3545,0
|
|
20240729,163200,327911165,3545,3545,3545,3545,0
|
|
20240729,163100,327911165,3545,3545,3545,3545,0
|
|
20240729,163000,327911165,3545,3545,3545,3545,0
|
|
20240729,162900,327911165,3545,3545,3545,3545,0
|
|
20240729,162800,327911165,3545,3545,3545,3545,0
|
|
20240729,162700,327911165,3545,3545,3545,3545,0
|
|
20240729,162600,327911165,3545,3545,3545,3545,0
|
|
20240729,162500,327911165,3545,3545,3545,3545,0
|
|
20240729,162400,327911165,3545,3545,3545,3545,0
|
|
20240729,162300,327911165,3545,3545,3545,3545,0
|
|
20240729,162200,327911165,3545,3545,3545,3545,0
|
|
20240729,162100,327911165,3545,3545,3545,3545,0
|
|
20240729,162000,327911165,3545,3545,3545,3545,0
|
|
20240729,161900,327911165,3545,3545,3545,3545,0
|
|
20240729,161800,327911165,3545,3545,3545,3545,0
|
|
20240729,161700,327911165,3545,3545,3545,3545,0
|
|
20240729,161600,327911165,3545,3545,3545,3545,0
|
|
20240729,161500,327911165,3545,3545,3545,3545,0
|
|
20240729,161400,327911165,3545,3545,3545,3545,0
|
|
20240729,161300,327911165,3545,3545,3545,3545,0
|
|
20240729,161200,327911165,3545,3545,3545,3545,0
|
|
20240729,161100,327911165,3545,3545,3545,3545,0
|
|
20240729,161000,327911165,3545,3545,3545,3545,0
|
|
20240729,160900,327911165,3545,3545,3545,3545,0
|
|
20240729,160800,327911165,3545,3545,3545,3545,0
|
|
20240729,160700,327911165,3545,3545,3545,3545,0
|
|
20240729,160600,327911165,3545,3545,3545,3545,3625
|
|
20240729,160500,327911165,3545,3545,3545,3545,0
|
|
20240729,160400,327911165,3545,3545,3545,3545,0
|
|
20240729,160300,327911165,3545,3545,3545,3545,0
|
|
20240729,160200,327911165,3545,3545,3545,3545,0
|
|
20240729,160100,327911165,3545,3545,3545,3545,0
|
|
20240729,160000,327911165,3545,3545,3545,3545,0
|
|
20240729,155900,327911165,3545,3545,3545,3545,0
|
|
20240729,155800,327911165,3545,3545,3545,3545,0
|
|
20240729,155700,327911165,3545,3545,3545,3545,0
|
|
20240729,155600,327911165,3545,3545,3545,3545,0
|
|
20240729,155500,327911165,3545,3545,3545,3545,0
|
|
20240729,155400,327911165,3545,3545,3545,3545,0
|
|
20240729,155300,327911165,3545,3545,3545,3545,0
|
|
20240729,155200,327911165,3545,3545,3545,3545,0
|
|
20240729,155100,327911165,3545,3545,3545,3545,0
|
|
20240729,155000,327911165,3545,3545,3545,3545,0
|
|
20240729,154900,327911165,3545,3545,3545,3545,0
|
|
20240729,154800,327911165,3545,3545,3545,3545,0
|
|
20240729,154700,327911165,3545,3545,3545,3545,0
|
|
20240729,154600,327911165,3545,3545,3545,3545,0
|
|
20240729,154500,327911165,3545,3545,3545,3545,0
|
|
20240729,154400,327911165,3545,3545,3545,3545,0
|
|
20240729,154300,327911165,3545,3545,3545,3545,0
|
|
20240729,154200,327911165,3545,3545,3545,3545,0
|
|
20240729,154100,327911165,3545,3545,3545,3545,0
|
|
20240729,154000,327911165,3545,3545,3545,3545,0
|
|
20240729,153900,327911165,3545,3545,3545,3545,0
|
|
20240729,153800,327911165,3545,3545,3545,3545,0
|
|
20240729,153700,327911165,3545,3545,3545,3545,0
|
|
20240729,153600,327911165,3545,3545,3545,3545,3625
|
|
20240729,153500,327911165,3545,3545,3545,3545,0
|
|
20240729,153400,327911165,3545,3545,3545,3545,0
|
|
20240729,153300,327911165,3545,3545,3545,3545,0
|
|
20240729,153200,327911165,3545,3545,3545,3545,0
|
|
20240729,153100,327911165,3545,3545,3545,3545,0
|
|
20240729,153000,327911165,3545,3545,3545,3545,3625
|
|
20240729,152900,315060540,3550,3550,3550,3550,0
|
|
20240729,152800,315060540,3550,3550,3550,3550,0
|
|
20240729,152700,315060540,3550,3550,3550,3550,0
|
|
20240729,152600,315060540,3550,3550,3550,3550,0
|
|
20240729,152500,315060540,3550,3550,3550,3550,0
|
|
20240729,152400,315060540,3550,3550,3550,3550,0
|
|
20240729,152300,315060540,3550,3550,3550,3550,0
|
|
20240729,152200,315060540,3550,3550,3550,3550,0
|
|
20240729,152100,315060540,3550,3550,3550,3550,0
|
|
20240729,152000,315060540,3550,3550,3550,3550,0
|
|
20240729,151900,315060540,3550,3545,3550,3545,610
|
|
20240729,151800,312897430,3545,3550,3550,3545,486
|
|
20240729,151700,311172140,3550,3550,3550,3550,8
|
|
20240729,151600,311143740,3550,3550,3550,3550,8
|
|
20240729,151500,311115340,3550,3550,3550,3550,4
|
|
20240729,151400,311101140,3550,3540,3550,3540,85
|
|
20240729,151300,310800200,3540,3545,3545,3540,300
|
|
20240729,151200,309738130,3540,3540,3540,3540,0
|
|
20240729,151100,309738130,3540,3540,3540,3540,0
|
|
20240729,151000,309738130,3540,3540,3540,3540,275
|
|
20240729,150900,308764630,3540,3555,3555,3530,6922
|
|
20240729,150800,284259285,3550,3550,3550,3550,0
|
|
20240729,150700,284259285,3550,3550,3550,3550,0
|
|
20240729,150600,284259285,3550,3550,3550,3550,3454
|
|
20240729,150500,271997585,3555,3555,3555,3555,200
|
|
20240729,150400,271286585,3555,3555,3555,3555,5
|
|
20240729,150300,271268810,3555,3555,3555,3555,0
|
|
20240729,150200,271268810,3555,3555,3555,3555,0
|
|
20240729,150100,271268810,3555,3555,3555,3555,1
|
|
20240729,150000,271265255,3560,3560,3560,3560,0
|
|
20240729,145900,271265255,3560,3560,3560,3560,0
|
|
20240729,145800,271265255,3560,3560,3560,3560,0
|
|
20240729,145700,271265255,3560,3560,3560,3560,0
|
|
20240729,145600,271265255,3560,3560,3560,3560,0
|
|
20240729,145500,271265255,3560,3560,3560,3560,60
|
|
20240729,145400,271051655,3560,3560,3560,3560,0
|
|
20240729,145300,271051655,3560,3560,3560,3560,128
|
|
20240729,145200,270595975,3560,3555,3560,3555,105
|
|
20240729,145100,270222690,3560,3560,3560,3560,0
|
|
20240729,145000,270222690,3560,3560,3560,3560,0
|
|
20240729,144900,270222690,3560,3560,3560,3560,300
|
|
20240729,144800,269154690,3565,3560,3565,3560,2
|
|
20240729,144700,269147565,3560,3560,3560,3560,5
|
|
20240729,144600,269129765,3555,3555,3555,3555,0
|
|
20240729,144500,269129765,3555,3555,3555,3555,0
|
|
20240729,144400,269129765,3555,3555,3555,3555,0
|
|
20240729,144300,269129765,3555,3555,3555,3555,0
|
|
20240729,144200,269129765,3555,3555,3555,3555,1
|
|
20240729,144100,269126210,3565,3565,3565,3565,0
|
|
20240729,144000,269126210,3565,3555,3565,3555,3
|
|
20240729,143900,269115525,3560,3560,3560,3560,0
|
|
20240729,143800,269115525,3560,3555,3565,3555,33
|
|
20240729,143700,268997915,3570,3555,3570,3555,176
|
|
20240729,143600,268369670,3560,3565,3565,3555,1373
|
|
20240729,143500,263474960,3565,3555,3565,3555,6
|
|
20240729,143400,263453605,3565,3555,3565,3555,17
|
|
20240729,143300,263393150,3555,3555,3565,3555,16
|
|
20240729,143200,263336250,3565,3560,3565,3560,2
|
|
20240729,143100,263329125,3550,3550,3550,3550,12
|
|
20240729,143000,263286525,3550,3540,3550,3540,1672
|
|
20240729,142900,257358270,3540,3540,3540,3540,1
|
|
20240729,142800,257354730,3545,3545,3545,3545,0
|
|
20240729,142700,257354730,3545,3545,3545,3545,53
|
|
20240729,142600,257166845,3550,3550,3550,3550,0
|
|
20240729,142500,257166845,3550,3545,3550,3545,103
|
|
20240729,142400,256801705,3550,3550,3550,3550,1
|
|
20240729,142300,256798155,3550,3550,3550,3550,0
|
|
20240729,142200,256798155,3550,3550,3550,3550,71
|
|
20240729,142100,256546105,3550,3555,3555,3550,31
|
|
20240729,142000,256436050,3555,3555,3555,3555,0
|
|
20240729,141900,256436050,3555,3555,3555,3555,0
|
|
20240729,141800,256436050,3555,3555,3555,3555,0
|
|
20240729,141700,256436050,3555,3555,3555,3555,9
|
|
20240729,141600,256404055,3565,3565,3565,3565,0
|
|
20240729,141500,256404055,3565,3565,3565,3565,0
|
|
20240729,141400,256404055,3565,3565,3565,3565,0
|
|
20240729,141300,256404055,3565,3560,3565,3555,4139
|
|
20240729,141200,241689840,3560,3560,3560,3560,100
|
|
20240729,141100,241333840,3560,3560,3560,3560,126
|
|
20240729,141000,240885280,3570,3570,3570,3570,1
|
|
20240729,140900,240881710,3570,3570,3570,3570,66
|
|
20240729,140800,240646090,3570,3570,3570,3570,3
|
|
20240729,140700,240635380,3570,3570,3570,3570,0
|
|
20240729,140600,240635380,3570,3570,3570,3570,0
|
|
20240729,140500,240635380,3570,3570,3570,3570,0
|
|
20240729,140400,240635380,3570,3570,3570,3570,0
|
|
20240729,140300,240635380,3570,3570,3570,3570,1
|
|
20240729,140200,240631810,3570,3570,3570,3565,5
|
|
20240729,140100,240613965,3555,3555,3570,3555,682
|
|
20240729,140000,238187085,3555,3555,3560,3555,8
|
|
20240729,135900,238158625,3560,3555,3560,3555,22
|
|
20240729,135800,238080350,3560,3555,3560,3555,2008
|
|
20240729,135700,230941880,3555,3555,3560,3555,15
|
|
20240729,135600,230888540,3555,3550,3560,3550,8
|
|
20240729,135500,230860085,3560,3550,3560,3550,5
|
|
20240729,135400,230842305,3560,3545,3560,3540,1221
|
|
20240729,135300,226512615,3545,3545,3545,3545,10
|
|
20240729,135200,226477165,3540,3540,3540,3540,1500
|
|
20240729,135100,221167165,3540,3545,3545,3540,420
|
|
20240729,135000,219680265,3545,3545,3545,3545,0
|
|
20240729,134900,219680265,3545,3545,3545,3545,0
|
|
20240729,134800,219680265,3545,3545,3545,3545,0
|
|
20240729,134700,219680265,3545,3545,3545,3545,12
|
|
20240729,134600,219637725,3545,3545,3545,3545,317
|
|
20240729,134500,218513960,3545,3545,3545,3545,0
|
|
20240729,134400,218513960,3545,3545,3545,3545,0
|
|
20240729,134300,218513960,3545,3545,3545,3545,20
|
|
20240729,134200,218443060,3545,3545,3545,3545,0
|
|
20240729,134100,218443060,3545,3545,3545,3545,500
|
|
20240729,134000,216670560,3545,3545,3545,3545,1
|
|
20240729,133900,216667015,3540,3540,3540,3540,0
|
|
20240729,133800,216667015,3540,3540,3540,3540,0
|
|
20240729,133700,216667015,3540,3540,3540,3540,1
|
|
20240729,133600,216663475,3540,3540,3540,3540,0
|
|
20240729,133500,216663475,3540,3540,3540,3540,0
|
|
20240729,133400,216663475,3540,3540,3540,3540,0
|
|
20240729,133300,216663475,3540,3540,3540,3540,0
|
|
20240729,133200,216663475,3540,3540,3540,3540,40
|
|
20240729,133100,216521875,3545,3545,3545,3545,0
|
|
20240729,133000,216521875,3545,3545,3545,3545,1
|
|
20240729,132900,216518330,3540,3540,3540,3540,0
|
|
20240729,132800,216518330,3540,3540,3540,3540,0
|
|
20240729,132700,216518330,3540,3540,3540,3540,0
|
|
20240729,132600,216518330,3540,3540,3540,3540,0
|
|
20240729,132500,216518330,3540,3540,3540,3540,0
|
|
20240729,132400,216518330,3540,3540,3540,3540,0
|
|
20240729,132300,216518330,3540,3540,3540,3540,0
|
|
20240729,132200,216518330,3540,3540,3540,3540,1796
|
|
20240729,132100,210160490,3540,3540,3540,3540,0
|
|
20240729,132000,210160490,3540,3540,3540,3540,1
|
|
20240729,131900,210156950,3530,3530,3530,3530,0
|
|
20240729,131800,210156950,3530,3530,3530,3530,20
|
|
20240729,131700,210086350,3540,3540,3540,3540,0
|
|
20240729,131600,210086350,3540,3540,3540,3540,0
|
|
20240729,131500,210086350,3540,3540,3540,3540,0
|
|
20240729,131400,210086350,3540,3540,3540,3540,0
|
|
20240729,131300,210086350,3540,3540,3540,3530,18
|
|
20240729,131200,210022700,3535,3535,3535,3535,80
|
|
20240729,131100,209739900,3535,3535,3535,3535,0
|
|
20240729,131000,209739900,3535,3530,3535,3530,7282
|
|
20240729,130900,184001040,3535,3535,3535,3535,0
|
|
20240729,130800,184001040,3535,3530,3535,3530,661
|
|
20240729,130700,181667640,3535,3535,3535,3535,0
|
|
20240729,130600,181667640,3535,3535,3535,3535,0
|
|
20240729,130500,181667640,3535,3535,3535,3535,0
|
|
20240729,130400,181667640,3535,3535,3535,3535,4
|
|
20240729,130300,181653500,3535,3535,3535,3535,2330
|
|
20240729,130200,173416950,3535,3535,3535,3535,2
|
|
20240729,130100,173409880,3535,3535,3535,3535,12
|
|
20240729,130000,173367460,3535,3535,3535,3535,0
|
|
20240729,125900,173367460,3535,3535,3535,3535,142
|
|
20240729,125800,172865490,3535,3535,3535,3535,77
|
|
20240729,125700,172593295,3540,3540,3540,3540,9
|
|
20240729,125600,172561435,3535,3535,3535,3535,0
|
|
20240729,125500,172561435,3535,3535,3535,3535,0
|
|
20240729,125400,172561435,3535,3535,3535,3535,0
|
|
20240729,125300,172561435,3535,3535,3535,3535,0
|
|
20240729,125200,172561435,3535,3535,3535,3535,0
|
|
20240729,125100,172561435,3535,3535,3535,3535,5
|
|
20240729,125000,172543760,3535,3535,3535,3535,0
|
|
20240729,124900,172543760,3535,3535,3535,3535,0
|
|
20240729,124800,172543760,3535,3535,3535,3535,0
|
|
20240729,124700,172543760,3535,3535,3535,3535,0
|
|
20240729,124600,172543760,3535,3535,3535,3535,0
|
|
20240729,124500,172543760,3535,3535,3535,3535,0
|
|
20240729,124400,172543760,3535,3535,3535,3535,40
|
|
20240729,124300,172402360,3535,3535,3535,3535,10
|
|
20240729,124200,172367010,3530,3530,3530,3530,0
|
|
20240729,124100,172367010,3530,3530,3530,3530,0
|
|
20240729,124000,172367010,3530,3530,3530,3530,0
|
|
20240729,123900,172367010,3530,3530,3530,3530,0
|
|
20240729,123800,172367010,3530,3530,3530,3530,0
|
|
20240729,123700,172367010,3530,3540,3540,3530,2010
|
|
20240729,123600,165271610,3540,3540,3540,3540,0
|
|
20240729,123500,165271610,3540,3540,3540,3540,0
|
|
20240729,123400,165271610,3540,3540,3540,3540,16
|
|
20240729,123300,165214970,3540,3540,3540,3540,0
|
|
20240729,123200,165214970,3540,3540,3540,3540,143
|
|
20240729,123100,164708750,3535,3535,3535,3535,0
|
|
20240729,123000,164708750,3535,3535,3535,3535,0
|
|
20240729,122900,164708750,3535,3535,3535,3535,60
|
|
20240729,122800,164496650,3540,3540,3540,3540,0
|
|
20240729,122700,164496650,3540,3540,3540,3540,0
|
|
20240729,122600,164496650,3540,3540,3540,3540,6
|
|
20240729,122500,164475410,3540,3540,3540,3540,0
|
|
20240729,122400,164475410,3540,3540,3540,3540,1
|
|
20240729,122300,164471870,3530,3530,3530,3530,0
|
|
20240729,122200,164471870,3530,3530,3530,3530,0
|
|
20240729,122100,164471870,3530,3530,3530,3530,0
|
|
20240729,122000,164471870,3530,3530,3530,3530,0
|
|
20240729,121900,164471870,3530,3530,3530,3530,0
|
|
20240729,121800,164471870,3530,3530,3530,3530,0
|
|
20240729,121700,164471870,3530,3535,3535,3530,3000
|
|
20240729,121600,153877965,3535,3535,3535,3535,0
|
|
20240729,121500,153877965,3535,3535,3535,3535,0
|
|
20240729,121400,153877965,3535,3535,3535,3535,0
|
|
20240729,121300,153877965,3535,3535,3535,3535,0
|
|
20240729,121200,153877965,3535,3535,3535,3535,0
|
|
20240729,121100,153877965,3535,3535,3535,3535,0
|
|
20240729,121000,153877965,3535,3535,3535,3535,0
|
|
20240729,120900,153877965,3535,3535,3535,3535,1000
|
|
20240729,120800,150342965,3535,3535,3535,3535,0
|
|
20240729,120700,150342965,3535,3535,3535,3535,0
|
|
20240729,120600,150342965,3535,3535,3535,3535,0
|
|
20240729,120500,150342965,3535,3535,3535,3535,0
|
|
20240729,120400,150342965,3535,3535,3535,3535,0
|
|
20240729,120300,150342965,3535,3535,3535,3535,0
|
|
20240729,120200,150342965,3535,3535,3535,3535,0
|
|
20240729,120100,150342965,3535,3535,3535,3535,0
|
|
20240729,120000,150342965,3535,3535,3535,3535,0
|
|
20240729,115900,150342965,3535,3535,3535,3535,0
|
|
20240729,115800,150342965,3535,3535,3535,3535,0
|
|
20240729,115700,150342965,3535,3535,3535,3535,0
|
|
20240729,115600,150342965,3535,3535,3535,3535,0
|
|
20240729,115500,150342965,3535,3535,3535,3535,30
|
|
20240729,115400,150236915,3535,3535,3535,3535,39
|
|
20240729,115300,150099050,3535,3535,3535,3535,0
|
|
20240729,115200,150099050,3535,3535,3535,3535,0
|
|
20240729,115100,150099050,3535,3535,3535,3535,0
|
|
20240729,115000,150099050,3535,3535,3535,3535,9
|
|
20240729,114900,150067235,3535,3535,3535,3535,100
|
|
20240729,114800,149713735,3535,3535,3535,3535,50
|
|
20240729,114700,149536985,3535,3535,3535,3535,0
|
|
20240729,114600,149536985,3535,3535,3535,3535,100
|
|
20240729,114500,149183485,3535,3535,3535,3535,96
|
|
20240729,114400,148844125,3540,3540,3540,3540,0
|
|
20240729,114300,148844125,3540,3540,3540,3540,0
|
|
20240729,114200,148844125,3540,3540,3540,3540,0
|
|
20240729,114100,148844125,3540,3540,3540,3540,0
|
|
20240729,114000,148844125,3540,3540,3540,3540,1
|
|
20240729,113900,148840585,3540,3540,3540,3540,5
|
|
20240729,113800,148822885,3540,3540,3540,3540,0
|
|
20240729,113700,148822885,3540,3540,3540,3540,0
|
|
20240729,113600,148822885,3540,3540,3540,3540,0
|
|
20240729,113500,148822885,3540,3540,3540,3540,0
|
|
20240729,113400,148822885,3540,3540,3540,3540,0
|
|
20240729,113300,148822885,3540,3540,3540,3540,1
|
|
20240729,113200,148819345,3540,3540,3540,3540,0
|
|
20240729,113100,148819345,3540,3540,3540,3540,0
|
|
20240729,113000,148819345,3540,3540,3540,3540,0
|
|
20240729,112900,148819345,3540,3540,3540,3540,0
|
|
20240729,112800,148819345,3540,3540,3540,3540,1
|
|
20240729,112700,148815805,3530,3530,3530,3530,0
|
|
20240729,112600,148815805,3530,3540,3540,3530,1042
|
|
20240729,112500,145135990,3550,3550,3550,3550,0
|
|
20240729,112400,145135990,3550,3550,3550,3550,0
|
|
20240729,112300,145135990,3550,3550,3550,3550,0
|
|
20240729,112200,145135990,3550,3550,3550,3550,0
|
|
20240729,112100,145135990,3550,3535,3550,3530,393
|
|
20240729,112000,143748550,3530,3545,3550,3530,1370
|
|
20240729,111900,138908275,3550,3545,3550,3545,7
|
|
20240729,111800,138883440,3550,3545,3550,3545,2
|
|
20240729,111700,138876345,3550,3540,3550,3540,1284
|
|
20240729,111600,134330975,3540,3540,3540,3540,2
|
|
20240729,111500,134323895,3530,3530,3530,3530,0
|
|
20240729,111400,134323895,3530,3530,3530,3530,0
|
|
20240729,111300,134323895,3530,3530,3530,3530,20
|
|
20240729,111200,134253295,3540,3540,3540,3540,0
|
|
20240729,111100,134253295,3540,3540,3540,3540,0
|
|
20240729,111000,134253295,3540,3540,3540,3540,43
|
|
20240729,110900,134101075,3535,3535,3535,3535,175
|
|
20240729,110800,133482450,3535,3540,3540,3535,5992
|
|
20240729,110700,112293170,3540,3540,3540,3540,0
|
|
20240729,110600,112293170,3540,3540,3540,3540,5
|
|
20240729,110500,112275470,3540,3540,3540,3540,0
|
|
20240729,110400,112275470,3540,3545,3545,3540,70
|
|
20240729,110300,112027655,3540,3540,3540,3540,0
|
|
20240729,110200,112027655,3540,3540,3540,3540,0
|
|
20240729,110100,112027655,3540,3540,3540,3540,0
|
|
20240729,110000,112027655,3540,3540,3540,3540,0
|
|
20240729,105900,112027655,3540,3540,3540,3540,0
|
|
20240729,105800,112027655,3540,3540,3540,3540,0
|
|
20240729,105700,112027655,3540,3550,3550,3540,15
|
|
20240729,105600,111974465,3550,3550,3550,3550,0
|
|
20240729,105500,111974465,3550,3540,3550,3540,2
|
|
20240729,105400,111967375,3550,3550,3550,3550,0
|
|
20240729,105300,111967375,3550,3550,3550,3550,0
|
|
20240729,105200,111967375,3550,3550,3550,3550,0
|
|
20240729,105100,111967375,3550,3550,3550,3550,0
|
|
20240729,105000,111967375,3550,3550,3550,3550,0
|
|
20240729,104900,111967375,3550,3545,3550,3545,427
|
|
20240729,104800,110453405,3545,3545,3545,3545,0
|
|
20240729,104700,110453405,3545,3545,3545,3545,29
|
|
20240729,104600,110350600,3550,3550,3550,3550,28
|
|
20240729,104500,110251200,3550,3545,3550,3545,108
|
|
20240729,104400,109868230,3545,3545,3545,3545,0
|
|
20240729,104300,109868230,3545,3545,3545,3545,14
|
|
20240729,104200,109818600,3545,3545,3545,3545,0
|
|
20240729,104100,109818600,3545,3545,3545,3545,0
|
|
20240729,104000,109818600,3545,3545,3545,3545,358
|
|
20240729,103900,108549490,3545,3545,3545,3545,50
|
|
20240729,103800,108372240,3545,3545,3545,3545,0
|
|
20240729,103700,108372240,3545,3545,3545,3545,0
|
|
20240729,103600,108372240,3545,3545,3545,3545,0
|
|
20240729,103500,108372240,3545,3545,3545,3545,0
|
|
20240729,103400,108372240,3545,3545,3545,3545,0
|
|
20240729,103300,108372240,3545,3550,3550,3545,510
|
|
20240729,103200,106561790,3550,3550,3550,3550,0
|
|
20240729,103100,106561790,3550,3545,3550,3545,2057
|
|
20240729,103000,99259445,3545,3545,3545,3545,0
|
|
20240729,102900,99259445,3545,3545,3545,3545,0
|
|
20240729,102800,99259445,3545,3545,3545,3545,5
|
|
20240729,102700,99241720,3545,3545,3545,3545,0
|
|
20240729,102600,99241720,3545,3545,3545,3545,1
|
|
20240729,102500,99238175,3545,3545,3545,3545,29
|
|
20240729,102400,99135370,3540,3540,3540,3540,0
|
|
20240729,102300,99135370,3540,3540,3540,3540,1
|
|
20240729,102200,99131830,3545,3545,3545,3545,20
|
|
20240729,102100,99060930,3545,3545,3545,3545,40
|
|
20240729,102000,98919130,3545,3545,3545,3545,0
|
|
20240729,101900,98919130,3545,3545,3545,3545,0
|
|
20240729,101800,98919130,3545,3545,3545,3545,0
|
|
20240729,101700,98919130,3545,3545,3545,3545,0
|
|
20240729,101600,98919130,3545,3545,3545,3545,284
|
|
20240729,101500,97912350,3545,3545,3545,3545,0
|
|
20240729,101400,97912350,3545,3545,3545,3545,2
|
|
20240729,101300,97905260,3540,3540,3540,3540,500
|
|
20240729,101200,96135260,3545,3545,3545,3545,1
|
|
20240729,101100,96131715,3545,3545,3545,3545,3
|
|
20240729,101000,96121080,3540,3545,3545,3540,274
|
|
20240729,100900,95151095,3545,3545,3545,3545,11
|
|
20240729,100800,95112100,3545,3545,3545,3545,1
|
|
20240729,100700,95108555,3545,3545,3545,3545,1
|
|
20240729,100600,95105010,3545,3540,3545,3540,4628
|
|
20240729,100500,78709205,3540,3540,3540,3540,2
|
|
20240729,100400,78702125,3540,3545,3545,3540,1086
|
|
20240729,100300,74857670,3545,3540,3545,3540,2176
|
|
20240729,100200,67154620,3540,3540,3540,3540,0
|
|
20240729,100100,67154620,3540,3540,3540,3540,0
|
|
20240729,100000,67154620,3540,3540,3540,3540,0
|
|
20240729,095900,67154620,3540,3540,3540,3540,11
|
|
20240729,095800,67115680,3540,3540,3540,3540,1817
|
|
20240729,095700,60683500,3545,3545,3545,3545,100
|
|
20240729,095600,60329000,3545,3545,3545,3545,0
|
|
20240729,095500,60329000,3545,3545,3545,3545,0
|
|
20240729,095400,60329000,3545,3545,3545,3545,60
|
|
20240729,095300,60116300,3545,3545,3545,3545,0
|
|
20240729,095200,60116300,3545,3545,3545,3545,1
|
|
20240729,095100,60112755,3540,3545,3545,3540,314
|
|
20240729,095000,59001125,3545,3545,3545,3545,5
|
|
20240729,094900,58983400,3535,3535,3535,3535,0
|
|
20240729,094800,58983400,3535,3535,3535,3535,0
|
|
20240729,094700,58983400,3535,3535,3535,3535,0
|
|
20240729,094600,58983400,3535,3535,3535,3535,0
|
|
20240729,094500,58983400,3535,3535,3535,3535,0
|
|
20240729,094400,58983400,3535,3535,3535,3535,0
|
|
20240729,094300,58983400,3535,3535,3535,3535,110
|
|
20240729,094200,58594550,3535,3535,3535,3535,0
|
|
20240729,094100,58594550,3535,3540,3540,3535,408
|
|
20240729,094000,57150685,3550,3550,3550,3550,2
|
|
20240729,093900,57143585,3550,3550,3550,3550,50
|
|
20240729,093800,56966085,3550,3550,3550,3550,0
|
|
20240729,093700,56966085,3550,3550,3550,3550,20
|
|
20240729,093600,56895085,3550,3550,3550,3550,59
|
|
20240729,093500,56685635,3550,3550,3550,3550,0
|
|
20240729,093400,56685635,3550,3550,3550,3550,10
|
|
20240729,093300,56650135,3550,3550,3550,3550,0
|
|
20240729,093200,56650135,3550,3550,3550,3550,0
|
|
20240729,093100,56650135,3550,3550,3550,3550,43
|
|
20240729,093000,56497485,3550,3550,3550,3550,0
|
|
20240729,092900,56497485,3550,3545,3550,3545,16
|
|
20240729,092800,56440745,3545,3545,3545,3545,0
|
|
20240729,092700,56440745,3545,3545,3545,3545,42
|
|
20240729,092600,56291855,3550,3540,3550,3540,841
|
|
20240729,092500,53310705,3540,3535,3545,3535,9522
|
|
20240729,092400,19580420,3535,3535,3535,3535,100
|
|
20240729,092300,19226920,3535,3535,3535,3535,48
|
|
20240729,092200,19057240,3540,3540,3540,3540,21
|
|
20240729,092100,18982900,3535,3535,3535,3535,0
|
|
20240729,092000,18982900,3535,3535,3535,3535,0
|
|
20240729,091900,18982900,3535,3535,3535,3535,10
|
|
20240729,091800,18947550,3535,3535,3535,3535,1
|
|
20240729,091700,18944015,3530,3530,3530,3530,500
|
|
20240729,091600,17179015,3530,3530,3530,3530,30
|
|
20240729,091500,17073115,3540,3535,3540,3535,62
|
|
20240729,091400,16853940,3535,3535,3535,3535,0
|
|
20240729,091300,16853940,3535,3535,3535,3535,0
|
|
20240729,091200,16853940,3535,3535,3535,3535,1
|
|
20240729,091100,16850405,3540,3540,3540,3540,0
|
|
20240729,091000,16850405,3540,3535,3540,3530,52
|
|
20240729,090900,16666815,3535,3535,3545,3535,148
|
|
20240729,090800,16143625,3545,3530,3545,3530,67
|
|
20240729,090700,15906770,3530,3530,3545,3525,116
|
|
20240729,090600,15497560,3535,3535,3535,3530,638
|
|
20240729,090500,13243940,3535,3535,3535,3535,1
|
|
20240729,090400,13240405,3540,3530,3540,3530,31
|
|
20240729,090300,13130965,3545,3545,3545,3545,0
|
|
20240729,090200,13130965,3545,3545,3545,3545,1
|
|
20240729,090100,13127420,3525,3525,3525,3525,3037
|
|
20240729,090000,2421995,3525,3525,3535,3525,687
|