598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185500,788231153,1008,1008,1008,1008,16916
|
|
20240729,185400,788231153,1008,1008,1008,1008,0
|
|
20240729,185300,788231153,1008,1008,1008,1008,0
|
|
20240729,185200,788231153,1008,1008,1008,1008,0
|
|
20240729,185100,788231153,1008,1008,1008,1008,0
|
|
20240729,185000,788231153,1008,1008,1008,1008,0
|
|
20240729,184900,788231153,1008,1008,1008,1008,0
|
|
20240729,184800,788231153,1008,1008,1008,1008,0
|
|
20240729,184700,788231153,1008,1008,1008,1008,0
|
|
20240729,184600,788231153,1008,1008,1008,1008,0
|
|
20240729,184500,788231153,1008,1008,1008,1008,0
|
|
20240729,184400,788231153,1008,1008,1008,1008,0
|
|
20240729,184300,788231153,1008,1008,1008,1008,0
|
|
20240729,184200,788231153,1008,1008,1008,1008,0
|
|
20240729,184100,788231153,1008,1008,1008,1008,0
|
|
20240729,184000,788231153,1008,1008,1008,1008,0
|
|
20240729,183900,788231153,1008,1008,1008,1008,0
|
|
20240729,183800,788231153,1008,1008,1008,1008,0
|
|
20240729,183700,788231153,1008,1008,1008,1008,0
|
|
20240729,183600,788231153,1008,1008,1008,1008,0
|
|
20240729,183500,788231153,1008,1008,1008,1008,0
|
|
20240729,183400,788231153,1008,1008,1008,1008,0
|
|
20240729,183300,788231153,1008,1008,1008,1008,0
|
|
20240729,183200,788231153,1008,1008,1008,1008,0
|
|
20240729,183100,788231153,1008,1008,1008,1008,0
|
|
20240729,183000,788231153,1008,1008,1008,1008,0
|
|
20240729,182900,788231153,1008,1008,1008,1008,0
|
|
20240729,182800,788231153,1008,1008,1008,1008,0
|
|
20240729,182700,788231153,1008,1008,1008,1008,0
|
|
20240729,182600,788231153,1008,1008,1008,1008,0
|
|
20240729,182500,788231153,1008,1008,1008,1008,16916
|
|
20240729,182400,788231153,1008,1008,1008,1008,0
|
|
20240729,182300,788231153,1008,1008,1008,1008,0
|
|
20240729,182200,788231153,1008,1008,1008,1008,0
|
|
20240729,182100,788231153,1008,1008,1008,1008,0
|
|
20240729,182000,788231153,1008,1008,1008,1008,0
|
|
20240729,181900,788231153,1008,1008,1008,1008,0
|
|
20240729,181800,788231153,1008,1008,1008,1008,0
|
|
20240729,181700,788231153,1008,1008,1008,1008,0
|
|
20240729,181600,788231153,1008,1008,1008,1008,0
|
|
20240729,181500,788231153,1008,1008,1008,1008,0
|
|
20240729,181400,788231153,1008,1008,1008,1008,0
|
|
20240729,181300,788231153,1008,1008,1008,1008,0
|
|
20240729,181200,788231153,1008,1008,1008,1008,0
|
|
20240729,181100,788231153,1008,1008,1008,1008,0
|
|
20240729,181000,788231153,1008,1008,1008,1008,0
|
|
20240729,180900,788231153,1008,1008,1008,1008,0
|
|
20240729,180800,788231153,1008,1008,1008,1008,0
|
|
20240729,180700,788231153,1008,1008,1008,1008,0
|
|
20240729,180600,788231153,1008,1008,1008,1008,0
|
|
20240729,180500,788231153,1008,1008,1008,1008,0
|
|
20240729,180400,788231153,1008,1008,1008,1008,0
|
|
20240729,180300,788231153,1008,1008,1008,1008,0
|
|
20240729,180200,788231153,1008,1008,1008,1008,0
|
|
20240729,180100,788231153,1008,1008,1008,1008,0
|
|
20240729,180000,788231153,1008,1008,1008,1008,0
|
|
20240729,175900,788231153,1008,1008,1008,1008,0
|
|
20240729,175800,788231153,1008,1008,1008,1008,0
|
|
20240729,175700,788231153,1008,1008,1008,1008,0
|
|
20240729,175600,788231153,1008,1008,1008,1008,0
|
|
20240729,175500,788231153,1008,1008,1008,1008,16916
|
|
20240729,175400,788231153,1008,1008,1008,1008,0
|
|
20240729,175300,788231153,1008,1008,1008,1008,0
|
|
20240729,175200,788231153,1008,1008,1008,1008,0
|
|
20240729,175100,788231153,1008,1008,1008,1008,0
|
|
20240729,175000,788231153,1008,1008,1008,1008,0
|
|
20240729,174900,788231153,1008,1008,1008,1008,0
|
|
20240729,174800,788231153,1008,1008,1008,1008,0
|
|
20240729,174700,788231153,1008,1008,1008,1008,0
|
|
20240729,174600,788231153,1008,1008,1008,1008,0
|
|
20240729,174500,788231153,1008,1008,1008,1008,0
|
|
20240729,174400,788231153,1008,1008,1008,1008,0
|
|
20240729,174300,788231153,1008,1008,1008,1008,0
|
|
20240729,174200,788231153,1008,1008,1008,1008,0
|
|
20240729,174100,788231153,1008,1008,1008,1008,0
|
|
20240729,174000,788231153,1008,1008,1008,1008,0
|
|
20240729,173900,788231153,1008,1008,1008,1008,0
|
|
20240729,173800,788231153,1008,1008,1008,1008,0
|
|
20240729,173700,788231153,1008,1008,1008,1008,0
|
|
20240729,173600,788231153,1008,1008,1008,1008,0
|
|
20240729,173500,788231153,1008,1008,1008,1008,0
|
|
20240729,173400,788231153,1008,1008,1008,1008,0
|
|
20240729,173300,788231153,1008,1008,1008,1008,0
|
|
20240729,173200,788231153,1008,1008,1008,1008,0
|
|
20240729,173100,788231153,1008,1008,1008,1008,0
|
|
20240729,173000,788231153,1008,1008,1008,1008,0
|
|
20240729,172900,788231153,1008,1008,1008,1008,0
|
|
20240729,172800,788231153,1008,1008,1008,1008,0
|
|
20240729,172700,788231153,1008,1008,1008,1008,0
|
|
20240729,172600,788231153,1008,1008,1008,1008,0
|
|
20240729,172500,788231153,1008,1008,1008,1008,16916
|
|
20240729,172400,788231153,1008,1008,1008,1008,0
|
|
20240729,172300,788231153,1008,1008,1008,1008,0
|
|
20240729,172200,788231153,1008,1008,1008,1008,0
|
|
20240729,172100,788231153,1008,1008,1008,1008,0
|
|
20240729,172000,788231153,1008,1008,1008,1008,0
|
|
20240729,171900,788231153,1008,1008,1008,1008,0
|
|
20240729,171800,788231153,1008,1008,1008,1008,0
|
|
20240729,171700,788231153,1008,1008,1008,1008,0
|
|
20240729,171600,788231153,1008,1008,1008,1008,0
|
|
20240729,171500,788231153,1008,1008,1008,1008,0
|
|
20240729,171400,788231153,1008,1008,1008,1008,0
|
|
20240729,171300,788231153,1008,1008,1008,1008,0
|
|
20240729,171200,788231153,1008,1008,1008,1008,0
|
|
20240729,171100,788231153,1008,1008,1008,1008,0
|
|
20240729,171000,788231153,1008,1008,1008,1008,0
|
|
20240729,170900,788231153,1008,1008,1008,1008,0
|
|
20240729,170800,788231153,1008,1008,1008,1008,0
|
|
20240729,170700,788231153,1008,1008,1008,1008,0
|
|
20240729,170600,788231153,1008,1008,1008,1008,0
|
|
20240729,170500,788231153,1008,1008,1008,1008,0
|
|
20240729,170400,788231153,1008,1008,1008,1008,0
|
|
20240729,170300,788231153,1008,1008,1008,1008,0
|
|
20240729,170200,788231153,1008,1008,1008,1008,0
|
|
20240729,170100,788231153,1008,1008,1008,1008,0
|
|
20240729,170000,788231153,1008,1008,1008,1008,0
|
|
20240729,165900,788231153,1008,1008,1008,1008,0
|
|
20240729,165800,788231153,1008,1008,1008,1008,0
|
|
20240729,165700,788231153,1008,1008,1008,1008,0
|
|
20240729,165600,788231153,1008,1008,1008,1008,0
|
|
20240729,165500,788231153,1008,1008,1008,1008,16916
|
|
20240729,165400,788231153,1008,1008,1008,1008,0
|
|
20240729,165300,788231153,1008,1008,1008,1008,0
|
|
20240729,165200,788231153,1008,1008,1008,1008,0
|
|
20240729,165100,788231153,1008,1008,1008,1008,0
|
|
20240729,165000,788231153,1008,1008,1008,1008,0
|
|
20240729,164900,788231153,1008,1008,1008,1008,0
|
|
20240729,164800,788231153,1008,1008,1008,1008,0
|
|
20240729,164700,788231153,1008,1008,1008,1008,0
|
|
20240729,164600,788231153,1008,1008,1008,1008,0
|
|
20240729,164500,788231153,1008,1008,1008,1008,0
|
|
20240729,164400,788231153,1008,1008,1008,1008,0
|
|
20240729,164300,788231153,1008,1008,1008,1008,0
|
|
20240729,164200,788231153,1008,1008,1008,1008,0
|
|
20240729,164100,788231153,1008,1008,1008,1008,0
|
|
20240729,164000,788231153,1008,1008,1008,1008,0
|
|
20240729,163900,788231153,1008,1008,1008,1008,0
|
|
20240729,163800,788231153,1008,1008,1008,1008,0
|
|
20240729,163700,788231153,1008,1008,1008,1008,0
|
|
20240729,163600,788231153,1008,1008,1008,1008,0
|
|
20240729,163500,788231153,1008,1008,1008,1008,0
|
|
20240729,163400,788231153,1008,1008,1008,1008,0
|
|
20240729,163300,788231153,1008,1008,1008,1008,0
|
|
20240729,163200,788231153,1008,1008,1008,1008,0
|
|
20240729,163100,788231153,1008,1008,1008,1008,0
|
|
20240729,163000,788231153,1008,1008,1008,1008,0
|
|
20240729,162900,788231153,1008,1008,1008,1008,0
|
|
20240729,162800,788231153,1008,1008,1008,1008,0
|
|
20240729,162700,788231153,1008,1008,1008,1008,0
|
|
20240729,162600,788231153,1008,1008,1008,1008,0
|
|
20240729,162500,788231153,1008,1008,1008,1008,16916
|
|
20240729,162400,788231153,1008,1008,1008,1008,0
|
|
20240729,162300,788231153,1008,1008,1008,1008,0
|
|
20240729,162200,788231153,1008,1008,1008,1008,0
|
|
20240729,162100,788231153,1008,1008,1008,1008,0
|
|
20240729,162000,788231153,1008,1008,1008,1008,0
|
|
20240729,161900,788231153,1008,1008,1008,1008,0
|
|
20240729,161800,788231153,1008,1008,1008,1008,0
|
|
20240729,161700,788231153,1008,1008,1008,1008,0
|
|
20240729,161600,788231153,1008,1008,1008,1008,0
|
|
20240729,161500,788231153,1008,1008,1008,1008,0
|
|
20240729,161400,788231153,1008,1008,1008,1008,0
|
|
20240729,161300,788231153,1008,1008,1008,1008,0
|
|
20240729,161200,788231153,1008,1008,1008,1008,0
|
|
20240729,161100,788231153,1008,1008,1008,1008,0
|
|
20240729,161000,788231153,1008,1008,1008,1008,0
|
|
20240729,160900,788231153,1008,1008,1008,1008,0
|
|
20240729,160800,788231153,1008,1008,1008,1008,0
|
|
20240729,160700,788231153,1008,1008,1008,1008,0
|
|
20240729,160600,788231153,1008,1008,1008,1008,0
|
|
20240729,160500,788231153,1008,1008,1008,1008,0
|
|
20240729,160400,788231153,1008,1008,1008,1008,0
|
|
20240729,160300,788231153,1008,1008,1008,1008,0
|
|
20240729,160200,788231153,1008,1008,1008,1008,0
|
|
20240729,160100,788231153,1008,1008,1008,1008,0
|
|
20240729,160000,788231153,1008,1008,1008,1008,0
|
|
20240729,155900,788231153,1008,1008,1008,1008,0
|
|
20240729,155800,788231153,1008,1008,1008,1008,0
|
|
20240729,155700,788231153,1008,1008,1008,1008,0
|
|
20240729,155600,788231153,1008,1008,1008,1008,0
|
|
20240729,155500,788231153,1008,1008,1008,1008,16916
|
|
20240729,155400,788231153,1008,1008,1008,1008,0
|
|
20240729,155300,788231153,1008,1008,1008,1008,0
|
|
20240729,155200,788231153,1008,1008,1008,1008,0
|
|
20240729,155100,788231153,1008,1008,1008,1008,0
|
|
20240729,155000,788231153,1008,1008,1008,1008,0
|
|
20240729,154900,788231153,1008,1008,1008,1008,0
|
|
20240729,154800,788231153,1008,1008,1008,1008,0
|
|
20240729,154700,788231153,1008,1008,1008,1008,0
|
|
20240729,154600,788231153,1008,1008,1008,1008,0
|
|
20240729,154500,788231153,1008,1008,1008,1008,0
|
|
20240729,154400,788231153,1008,1008,1008,1008,0
|
|
20240729,154300,788231153,1008,1008,1008,1008,0
|
|
20240729,154200,788231153,1008,1008,1008,1008,0
|
|
20240729,154100,788231153,1008,1008,1008,1008,0
|
|
20240729,154000,788231153,1008,1008,1008,1008,0
|
|
20240729,153900,788231153,1008,1008,1008,1008,0
|
|
20240729,153800,788231153,1008,1008,1008,1008,0
|
|
20240729,153700,788231153,1008,1008,1008,1008,0
|
|
20240729,153600,788231153,1008,1008,1008,1008,0
|
|
20240729,153500,788231153,1008,1008,1008,1008,0
|
|
20240729,153400,788231153,1008,1008,1008,1008,0
|
|
20240729,153300,788231153,1008,1008,1008,1008,0
|
|
20240729,153200,788231153,1008,1008,1008,1008,0
|
|
20240729,153100,788231153,1008,1008,1008,1008,0
|
|
20240729,153000,788231153,1008,1008,1008,1008,16916
|
|
20240729,152900,771179825,1007,1007,1007,1007,0
|
|
20240729,152800,771179825,1007,1007,1007,1007,0
|
|
20240729,152700,771179825,1007,1007,1007,1007,0
|
|
20240729,152600,771179825,1007,1007,1007,1007,0
|
|
20240729,152500,771179825,1007,1007,1007,1007,0
|
|
20240729,152400,771179825,1007,1007,1007,1007,0
|
|
20240729,152300,771179825,1007,1007,1007,1007,0
|
|
20240729,152200,771179825,1007,1007,1007,1007,0
|
|
20240729,152100,771179825,1007,1007,1007,1007,0
|
|
20240729,152000,771179825,1007,1007,1007,1007,0
|
|
20240729,151900,771179825,1007,1012,1012,1007,15336
|
|
20240729,151800,755723317,1012,1013,1013,1007,53750
|
|
20240729,151700,701457183,1013,1015,1015,1013,2641
|
|
20240729,151600,698778773,1016,1015,1016,1014,1666
|
|
20240729,151500,697088525,1016,1016,1016,1016,20
|
|
20240729,151400,697068205,1016,1016,1016,1014,1171
|
|
20240729,151300,695878809,1016,1016,1016,1016,10
|
|
20240729,151200,695868649,1017,1017,1017,1017,0
|
|
20240729,151100,695868649,1017,1014,1017,1013,2301
|
|
20240729,151000,693536325,1015,1016,1017,1015,5240
|
|
20240729,150900,688217683,1016,1016,1016,1016,0
|
|
20240729,150800,688217683,1016,1017,1017,1016,1085
|
|
20240729,150700,687115273,1017,1017,1017,1017,125
|
|
20240729,150600,686988148,1017,1017,1017,1017,495
|
|
20240729,150500,686484733,1020,1020,1020,1020,0
|
|
20240729,150400,686484733,1020,1020,1020,1020,100
|
|
20240729,150300,686382733,1020,1020,1020,1020,100
|
|
20240729,150200,686280733,1020,1020,1020,1020,2
|
|
20240729,150100,686278693,1020,1020,1020,1020,400
|
|
20240729,150000,685870693,1021,1017,1021,1017,31
|
|
20240729,145900,685839046,1021,1021,1021,1021,2000
|
|
20240729,145800,683797046,1020,1020,1020,1020,0
|
|
20240729,145700,683797046,1020,1020,1020,1020,500
|
|
20240729,145600,683287046,1020,1020,1020,1020,2
|
|
20240729,145500,683285006,1016,1016,1016,1016,2464
|
|
20240729,145400,680781582,1020,1020,1020,1020,0
|
|
20240729,145300,680781582,1020,1020,1020,1020,1
|
|
20240729,145200,680780562,1022,1022,1022,1022,10
|
|
20240729,145100,680770342,1023,1016,1024,1015,13630
|
|
20240729,145000,666900574,1022,1022,1022,1022,0
|
|
20240729,144900,666900574,1022,1022,1022,1022,0
|
|
20240729,144800,666900574,1022,1020,1024,1020,2002
|
|
20240729,144700,664856662,1015,1015,1015,1015,0
|
|
20240729,144600,664856662,1015,1015,1015,1015,0
|
|
20240729,144500,664856662,1015,1015,1015,1015,0
|
|
20240729,144400,664856662,1015,1015,1015,1015,0
|
|
20240729,144300,664856662,1015,1019,1019,1015,12524
|
|
20240729,144200,652129461,1024,1024,1024,1024,0
|
|
20240729,144100,652129461,1024,1024,1024,1024,0
|
|
20240729,144000,652129461,1024,1024,1024,1024,0
|
|
20240729,143900,652129461,1024,1024,1024,1024,0
|
|
20240729,143800,652129461,1024,1024,1024,1024,2
|
|
20240729,143700,652127413,1024,1024,1024,1024,0
|
|
20240729,143600,652127413,1024,1021,1024,1020,7956
|
|
20240729,143500,644011218,1024,1024,1024,1024,0
|
|
20240729,143400,644011218,1024,1024,1024,1024,6
|
|
20240729,143300,644005074,1024,1025,1025,1024,1096
|
|
20240729,143200,642882769,1024,1024,1024,1024,0
|
|
20240729,143100,642882769,1024,1024,1024,1024,25
|
|
20240729,143000,642857169,1020,1020,1020,1020,3000
|
|
20240729,142900,639797169,1026,1026,1026,1020,3002
|
|
20240729,142800,636731022,1027,1027,1027,1027,0
|
|
20240729,142700,636731022,1027,1027,1027,1027,1
|
|
20240729,142600,636729995,1022,1022,1022,1022,0
|
|
20240729,142500,636729995,1022,1022,1022,1022,0
|
|
20240729,142400,636729995,1022,1022,1022,1022,0
|
|
20240729,142300,636729995,1022,1022,1022,1022,0
|
|
20240729,142200,636729995,1022,1022,1022,1022,0
|
|
20240729,142100,636729995,1022,1022,1022,1022,0
|
|
20240729,142000,636729995,1022,1022,1022,1022,0
|
|
20240729,141900,636729995,1022,1022,1022,1022,23
|
|
20240729,141800,636706489,1022,1026,1030,1022,103
|
|
20240729,141700,636600541,1021,1022,1022,1021,14341
|
|
20240729,141600,621958275,1021,1021,1021,1021,0
|
|
20240729,141500,621958275,1021,1021,1028,1021,12
|
|
20240729,141400,621946016,1029,1029,1029,1029,1
|
|
20240729,141300,621944987,1021,1020,1030,1020,6174
|
|
20240729,141200,615622510,1018,1022,1022,1018,4406
|
|
20240729,141100,611119582,1018,1018,1018,1018,0
|
|
20240729,141000,611119582,1018,1019,1022,1018,354
|
|
20240729,140900,610758854,1019,1019,1019,1019,0
|
|
20240729,140800,610758854,1019,1019,1019,1019,0
|
|
20240729,140700,610758854,1019,1019,1019,1018,1790
|
|
20240729,140600,608935492,1023,1023,1023,1023,0
|
|
20240729,140500,608935492,1023,1019,1023,1019,3
|
|
20240729,140400,608932431,1023,1023,1023,1023,1
|
|
20240729,140300,608931408,1019,1019,1019,1019,1
|
|
20240729,140200,608930389,1024,1024,1024,1024,0
|
|
20240729,140100,608930389,1024,1024,1024,1024,0
|
|
20240729,140000,608930389,1024,1024,1024,1024,0
|
|
20240729,135900,608930389,1024,1024,1024,1024,2
|
|
20240729,135800,608928341,1018,1018,1018,1018,0
|
|
20240729,135700,608928341,1018,1018,1018,1018,30
|
|
20240729,135600,608897801,1018,1018,1018,1018,50
|
|
20240729,135500,608846901,1018,1018,1018,1018,1
|
|
20240729,135400,608845883,1024,1024,1024,1024,0
|
|
20240729,135300,608845883,1024,1024,1024,1024,1
|
|
20240729,135200,608844859,1018,1018,1018,1018,10
|
|
20240729,135100,608834679,1024,1024,1024,1024,0
|
|
20240729,135000,608834679,1024,1024,1024,1024,0
|
|
20240729,134900,608834679,1024,1024,1024,1024,0
|
|
20240729,134800,608834679,1024,1024,1024,1024,27
|
|
20240729,134700,608807031,1024,1024,1024,1024,556
|
|
20240729,134600,608237687,1024,1018,1024,1018,9
|
|
20240729,134500,608228519,1024,1024,1024,1024,1
|
|
20240729,134400,608227495,1018,1018,1018,1018,0
|
|
20240729,134300,608227495,1018,1018,1018,1018,300
|
|
20240729,134200,607922095,1024,1024,1024,1024,0
|
|
20240729,134100,607922095,1024,1024,1024,1024,0
|
|
20240729,134000,607922095,1024,1024,1024,1024,0
|
|
20240729,133900,607922095,1024,1024,1024,1024,0
|
|
20240729,133800,607922095,1024,1024,1024,1024,100
|
|
20240729,133700,607819695,1022,1020,1022,1020,4362
|
|
20240729,133600,603364308,1020,1017,1020,1017,1203
|
|
20240729,133500,602138127,1020,1020,1020,1020,5
|
|
20240729,133400,602133027,1020,1020,1020,1020,1
|
|
20240729,133300,602132007,1020,1020,1020,1020,0
|
|
20240729,133200,602132007,1020,1020,1020,1020,0
|
|
20240729,133100,602132007,1020,1017,1020,1017,81
|
|
20240729,133000,602049627,1020,1020,1020,1020,0
|
|
20240729,132900,602049627,1020,1020,1020,1020,0
|
|
20240729,132800,602049627,1020,1020,1020,1020,0
|
|
20240729,132700,602049627,1020,1020,1020,1020,0
|
|
20240729,132600,602049627,1020,1015,1020,1015,358
|
|
20240729,132500,601686252,1018,1018,1018,1018,643
|
|
20240729,132400,601031678,1020,1020,1020,1020,2
|
|
20240729,132300,601029638,1020,1020,1020,1020,0
|
|
20240729,132200,601029638,1020,1020,1020,1020,1
|
|
20240729,132100,601028618,1015,1015,1015,1015,0
|
|
20240729,132000,601028618,1015,1015,1015,1015,48
|
|
20240729,131900,600979898,1015,1009,1015,1009,8055
|
|
20240729,131800,592823329,1009,1009,1009,1009,12655
|
|
20240729,131700,580054434,1010,1015,1015,1010,5006
|
|
20240729,131600,574997047,1015,1015,1020,1015,4502
|
|
20240729,131500,570426524,1014,1014,1014,1014,16
|
|
20240729,131400,570410300,1012,1009,1012,1009,2258
|
|
20240729,131300,568127274,1010,1013,1013,1010,5742
|
|
20240729,131200,562326764,1012,1014,1014,1010,34000
|
|
20240729,131100,527950614,1014,1014,1014,1014,1520
|
|
20240729,131000,526409334,1014,1015,1015,1014,5000
|
|
20240729,130900,521339264,1014,1014,1014,1014,2006
|
|
20240729,130800,519305180,1015,1017,1017,1015,4994
|
|
20240729,130700,514230281,1017,1017,1017,1015,6000
|
|
20240729,130600,508134198,1022,1022,1022,1022,0
|
|
20240729,130500,508134198,1022,1022,1022,1022,0
|
|
20240729,130400,508134198,1022,1022,1022,1022,939
|
|
20240729,130300,507174540,1014,1014,1014,1014,0
|
|
20240729,130200,507174540,1014,1017,1017,1013,512
|
|
20240729,130100,506655349,1018,1018,1018,1018,0
|
|
20240729,130000,506655349,1018,1018,1018,1018,0
|
|
20240729,125900,506655349,1018,1018,1018,1018,11
|
|
20240729,125800,506644151,1018,1018,1018,1018,150
|
|
20240729,125700,506491451,1018,1018,1018,1018,10
|
|
20240729,125600,506481271,1018,1018,1018,1018,302
|
|
20240729,125500,506173835,1018,1018,1018,1018,7
|
|
20240729,125400,506166709,1018,1018,1018,1018,0
|
|
20240729,125300,506166709,1018,1018,1018,1018,0
|
|
20240729,125200,506166709,1018,1018,1018,1018,0
|
|
20240729,125100,506166709,1018,1013,1018,1012,10855
|
|
20240729,125000,495179446,1014,1019,1019,1013,8151
|
|
20240729,124900,486920277,1019,1019,1019,1019,3
|
|
20240729,124800,486917220,1022,1022,1022,1022,0
|
|
20240729,124700,486917220,1022,1022,1022,1022,0
|
|
20240729,124600,486917220,1022,1015,1022,1014,9001
|
|
20240729,124500,477789467,1015,1015,1015,1014,11000
|
|
20240729,124400,466627884,1017,1017,1017,1016,2080
|
|
20240729,124300,464513604,1017,1017,1017,1017,0
|
|
20240729,124200,464513604,1017,1017,1017,1017,2000
|
|
20240729,124100,462479604,1017,1017,1017,1017,0
|
|
20240729,124000,462479604,1017,1017,1017,1017,0
|
|
20240729,123900,462479604,1017,1017,1017,1017,0
|
|
20240729,123800,462479604,1017,1017,1017,1017,0
|
|
20240729,123700,462479604,1017,1017,1017,1017,0
|
|
20240729,123600,462479604,1017,1017,1017,1017,0
|
|
20240729,123500,462479604,1017,1017,1017,1017,0
|
|
20240729,123400,462479604,1017,1017,1017,1017,1015
|
|
20240729,123300,461447349,1021,1021,1021,1021,1
|
|
20240729,123200,461446328,1015,1015,1015,1015,0
|
|
20240729,123100,461446328,1015,1015,1015,1015,2000
|
|
20240729,123000,459416328,1015,1017,1017,1015,6
|
|
20240729,122900,459410235,1014,1014,1014,1014,0
|
|
20240729,122800,459410235,1014,1014,1014,1014,1000
|
|
20240729,122700,458396235,1015,1020,1020,1015,6435
|
|
20240729,122600,451853437,1020,1020,1020,1020,35
|
|
20240729,122500,451817737,1020,1018,1020,1015,25415
|
|
20240729,122400,425995819,1019,1020,1020,1019,5000
|
|
20240729,122300,420900520,1025,1025,1025,1025,530
|
|
20240729,122200,420357270,1030,1025,1030,1025,1002
|
|
20240729,122100,419330205,1025,1022,1025,1020,5001
|
|
20240729,122000,414225822,1023,1031,1031,1023,2001
|
|
20240729,121900,412176961,1025,1025,1025,1025,0
|
|
20240729,121800,412176961,1025,1025,1025,1025,0
|
|
20240729,121700,412176961,1025,1025,1025,1025,6407
|
|
20240729,121600,405609786,1028,1025,1028,1025,3003
|
|
20240729,121500,402524715,1020,1020,1020,1020,0
|
|
20240729,121400,402524715,1020,1030,1030,1020,6501
|
|
20240729,121300,395888504,1026,1030,1030,1021,20244
|
|
20240729,121200,375191282,1040,1040,1040,1040,0
|
|
20240729,121100,375191282,1040,1040,1040,1040,0
|
|
20240729,121000,375191282,1040,1040,1040,1040,3
|
|
20240729,120900,375188162,1040,1040,1040,1040,0
|
|
20240729,120800,375188162,1040,1040,1040,1040,0
|
|
20240729,120700,375188162,1040,1040,1040,1040,0
|
|
20240729,120600,375188162,1040,1040,1040,1040,0
|
|
20240729,120500,375188162,1040,1040,1040,1040,0
|
|
20240729,120400,375188162,1040,1040,1040,1040,0
|
|
20240729,120300,375188162,1040,1040,1040,1040,0
|
|
20240729,120200,375188162,1040,1040,1040,1040,0
|
|
20240729,120100,375188162,1040,1040,1040,1040,0
|
|
20240729,120000,375188162,1040,1040,1040,1040,0
|
|
20240729,115900,375188162,1040,1030,1040,1030,614
|
|
20240729,115800,374555732,1030,1035,1035,1027,2976
|
|
20240729,115700,371491416,1043,1043,1043,1043,0
|
|
20240729,115600,371491416,1043,1043,1043,1043,0
|
|
20240729,115500,371491416,1043,1043,1043,1043,0
|
|
20240729,115400,371491416,1043,1043,1043,1035,12
|
|
20240729,115300,371478980,1035,1039,1039,1035,692
|
|
20240729,115200,370762152,1039,1039,1039,1039,0
|
|
20240729,115100,370762152,1039,1039,1039,1039,0
|
|
20240729,115000,370762152,1039,1039,1039,1039,0
|
|
20240729,114900,370762152,1039,1039,1039,1039,0
|
|
20240729,114800,370762152,1039,1039,1039,1039,4000
|
|
20240729,114700,366606152,1043,1043,1043,1043,0
|
|
20240729,114600,366606152,1043,1043,1043,1043,0
|
|
20240729,114500,366606152,1043,1043,1043,1043,0
|
|
20240729,114400,366606152,1043,1043,1043,1043,0
|
|
20240729,114300,366606152,1043,1043,1043,1043,0
|
|
20240729,114200,366606152,1043,1039,1043,1039,12467
|
|
20240729,114100,353643083,1043,1043,1043,1043,0
|
|
20240729,114000,353643083,1043,1043,1043,1043,0
|
|
20240729,113900,353643083,1043,1043,1043,1043,0
|
|
20240729,113800,353643083,1043,1043,1043,1043,0
|
|
20240729,113700,353643083,1043,1043,1043,1043,0
|
|
20240729,113600,353643083,1043,1043,1043,1043,8
|
|
20240729,113500,353634739,1044,1044,1044,1044,0
|
|
20240729,113400,353634739,1044,1044,1044,1044,5
|
|
20240729,113300,353629519,1043,1043,1043,1043,0
|
|
20240729,113200,353629519,1043,1043,1043,1043,18
|
|
20240729,113100,353610745,1043,1043,1043,1043,0
|
|
20240729,113000,353610745,1043,1043,1043,1043,0
|
|
20240729,112900,353610745,1043,1043,1043,1043,0
|
|
20240729,112800,353610745,1043,1043,1043,1043,2
|
|
20240729,112700,353608659,1040,1040,1040,1040,5000
|
|
20240729,112600,348408659,1040,1040,1040,1040,0
|
|
20240729,112500,348408659,1040,1040,1040,1040,0
|
|
20240729,112400,348408659,1040,1040,1040,1040,0
|
|
20240729,112300,348408659,1040,1040,1040,1040,0
|
|
20240729,112200,348408659,1040,1040,1040,1040,10
|
|
20240729,112100,348398259,1040,1040,1040,1040,0
|
|
20240729,112000,348398259,1040,1040,1040,1040,70
|
|
20240729,111900,348325459,1040,1040,1040,1040,0
|
|
20240729,111800,348325459,1040,1040,1040,1040,0
|
|
20240729,111700,348325459,1040,1040,1040,1040,30
|
|
20240729,111600,348294259,1040,1040,1040,1040,300
|
|
20240729,111500,347982259,1040,1040,1040,1040,179
|
|
20240729,111400,347796099,1040,1040,1040,1040,100
|
|
20240729,111300,347692099,1044,1044,1044,1044,0
|
|
20240729,111200,347692099,1044,1044,1044,1044,0
|
|
20240729,111100,347692099,1044,1040,1044,1037,1650
|
|
20240729,111000,345979608,1040,1044,1044,1040,7
|
|
20240729,110900,345972304,1044,1044,1044,1044,2
|
|
20240729,110800,345970216,1044,1044,1044,1044,0
|
|
20240729,110700,345970216,1044,1044,1044,1044,0
|
|
20240729,110600,345970216,1044,1044,1044,1044,4
|
|
20240729,110500,345966040,1044,1042,1044,1042,1000
|
|
20240729,110400,344923122,1042,1042,1042,1042,0
|
|
20240729,110300,344923122,1042,1040,1042,1040,206
|
|
20240729,110200,344708670,1040,1040,1040,1040,1000
|
|
20240729,110100,343668670,1035,1035,1035,1035,0
|
|
20240729,110000,343668670,1035,1035,1035,1035,0
|
|
20240729,105900,343668670,1035,1035,1035,1035,1
|
|
20240729,105800,343667635,1035,1035,1035,1035,0
|
|
20240729,105700,343667635,1035,1035,1035,1035,0
|
|
20240729,105600,343667635,1035,1035,1035,1035,0
|
|
20240729,105500,343667635,1035,1035,1035,1035,0
|
|
20240729,105400,343667635,1035,1040,1040,1035,426
|
|
20240729,105300,343225519,1040,1040,1040,1040,0
|
|
20240729,105200,343225519,1040,1040,1040,1040,1
|
|
20240729,105100,343224479,1040,1040,1040,1040,0
|
|
20240729,105000,343224479,1040,1040,1040,1040,882
|
|
20240729,104900,342307199,1039,1039,1039,1039,8
|
|
20240729,104800,342298887,1040,1040,1040,1032,2668
|
|
20240729,104700,339524231,1039,1040,1040,1039,1150
|
|
20240729,104600,338329231,1035,1038,1039,1035,2651
|
|
20240729,104500,335582993,1035,1034,1035,1034,2729
|
|
20240729,104400,332759868,1034,1033,1034,1033,963
|
|
20240729,104300,331764789,1021,1021,1021,1021,0
|
|
20240729,104200,331764789,1021,1028,1028,1021,4000
|
|
20240729,104100,327673814,1035,1035,1035,1035,0
|
|
20240729,104000,327673814,1035,1035,1035,1035,0
|
|
20240729,103900,327673814,1035,1035,1035,1035,1
|
|
20240729,103800,327672779,1035,1035,1035,1035,0
|
|
20240729,103700,327672779,1035,1035,1035,1035,75
|
|
20240729,103600,327595154,1035,1035,1035,1035,10000
|
|
20240729,103500,317245154,1034,1034,1034,1034,300
|
|
20240729,103400,316934954,1034,1033,1034,1033,12
|
|
20240729,103300,316922547,1035,1035,1035,1035,0
|
|
20240729,103200,316922547,1035,1035,1035,1035,0
|
|
20240729,103100,316922547,1035,1035,1035,1035,0
|
|
20240729,103000,316922547,1035,1035,1035,1035,300
|
|
20240729,102900,316612047,1035,1035,1035,1035,483
|
|
20240729,102800,316112142,1035,1035,1035,1026,36
|
|
20240729,102700,316074891,1034,1034,1034,1034,554
|
|
20240729,102600,315502055,1035,1029,1035,1029,15000
|
|
20240729,102500,299996071,1029,1029,1029,1029,19
|
|
20240729,102400,299976520,1029,1029,1029,1029,30
|
|
20240729,102300,299945650,1029,1029,1029,1029,0
|
|
20240729,102200,299945650,1029,1029,1029,1029,1000
|
|
20240729,102100,298916650,1029,1029,1029,1029,0
|
|
20240729,102000,298916650,1029,1029,1029,1029,0
|
|
20240729,101900,298916650,1029,1029,1029,1029,1
|
|
20240729,101800,298915621,1029,1029,1029,1029,0
|
|
20240729,101700,298915621,1029,1029,1029,1029,2
|
|
20240729,101600,298913563,1029,1033,1033,1029,50
|
|
20240729,101500,298862033,1035,1035,1035,1035,0
|
|
20240729,101400,298862033,1035,1035,1035,1035,0
|
|
20240729,101300,298862033,1035,1035,1035,1035,50
|
|
20240729,101200,298810283,1035,1021,1035,1021,14064
|
|
20240729,101100,284416378,1022,1022,1022,1022,0
|
|
20240729,101000,284416378,1022,1022,1022,1022,2507
|
|
20240729,100900,281854224,1022,1022,1022,1022,0
|
|
20240729,100800,281854224,1022,1022,1022,1022,0
|
|
20240729,100700,281854224,1022,1022,1022,1022,0
|
|
20240729,100600,281854224,1022,1022,1022,1022,4
|
|
20240729,100500,281850136,1015,1020,1020,1015,2131
|
|
20240729,100400,279679924,1020,1020,1020,1020,250
|
|
20240729,100300,279424924,1023,1023,1023,1023,0
|
|
20240729,100200,279424924,1023,1023,1023,1023,956
|
|
20240729,100100,278446936,1023,1023,1023,1023,0
|
|
20240729,100000,278446936,1023,1023,1023,1023,0
|
|
20240729,095900,278446936,1023,1024,1024,1014,442
|
|
20240729,095800,277998155,1024,1013,1024,1013,1367
|
|
20240729,095700,276599502,1025,1010,1025,1010,3195
|
|
20240729,095600,273358973,1007,1010,1011,1007,14266
|
|
20240729,095500,258960246,1010,1013,1013,1010,18834
|
|
20240729,095400,239909499,1013,1017,1017,1013,12508
|
|
20240729,095300,227225465,1017,1020,1020,1017,12013
|
|
20240729,095200,214996130,1020,1020,1020,1020,0
|
|
20240729,095100,214996130,1020,1020,1020,1020,150
|
|
20240729,095000,214843130,1020,1020,1020,1020,1084
|
|
20240729,094900,213737450,1025,1020,1025,1020,11
|
|
20240729,094800,213726180,1025,1025,1025,1025,0
|
|
20240729,094700,213726180,1025,1025,1025,1025,9
|
|
20240729,094600,213716955,1025,1020,1025,1019,448
|
|
20240729,094500,213259542,1020,1020,1020,1020,400
|
|
20240729,094400,212851542,1025,1025,1025,1025,10
|
|
20240729,094300,212841292,1025,1025,1025,1025,0
|
|
20240729,094200,212841292,1025,1025,1025,1025,501
|
|
20240729,094100,212327767,1025,1020,1025,1020,101
|
|
20240729,094000,212224247,1029,1029,1029,1029,0
|
|
20240729,093900,212224247,1029,1029,1029,1025,193
|
|
20240729,093800,212026050,1024,1024,1029,1024,1061
|
|
20240729,093700,210939536,1024,1019,1029,1016,8644
|
|
20240729,093600,202138984,1019,1024,1028,1018,8727
|
|
20240729,093500,193225833,1024,1027,1027,1024,4341
|
|
20240729,093400,188776546,1029,1029,1029,1029,2465
|
|
20240729,093300,186240061,1029,1027,1029,1027,1501
|
|
20240729,093200,184695534,1029,1029,1029,1029,0
|
|
20240729,093100,184695534,1029,1029,1029,1028,2379
|
|
20240729,093000,182248652,1029,1029,1029,1029,7903
|
|
20240729,092900,174116465,1029,1034,1034,1028,20332
|
|
20240729,092800,153199582,1035,1040,1040,1035,16458
|
|
20240729,092700,136149191,1039,1039,1039,1039,0
|
|
20240729,092600,136149191,1039,1043,1043,1039,57565
|
|
20240729,092500,76281974,1043,1043,1043,1043,110
|
|
20240729,092400,76167244,1047,1047,1047,1047,0
|
|
20240729,092300,76167244,1047,1043,1047,1043,32
|
|
20240729,092200,76133788,1041,1048,1048,1041,642
|
|
20240729,092100,75461668,1048,1048,1048,1048,0
|
|
20240729,092000,75461668,1048,1048,1048,1048,4534
|
|
20240729,091900,70710036,1048,1048,1048,1048,1000
|
|
20240729,091800,69662036,1048,1048,1048,1048,41
|
|
20240729,091700,69619068,1048,1045,1048,1045,14461
|
|
20240729,091600,54504271,1045,1045,1045,1045,0
|
|
20240729,091500,54504271,1045,1045,1045,1045,0
|
|
20240729,091400,54504271,1045,1044,1045,1044,500
|
|
20240729,091300,53981971,1045,1033,1045,1030,897
|
|
20240729,091200,53051759,1045,1045,1045,1045,0
|
|
20240729,091100,53051759,1045,1031,1045,1030,5099
|
|
20240729,091000,47772009,1030,1030,1030,1030,0
|
|
20240729,090900,47772009,1030,1031,1031,1030,3445
|
|
20240729,090800,44223527,1030,1030,1030,1030,434
|
|
20240729,090700,43776507,1028,1030,1030,1028,5601
|
|
20240729,090600,38017479,1030,1035,1035,1030,500
|
|
20240729,090500,37501979,1044,1044,1044,1030,429
|
|
20240729,090400,37059941,1045,1022,1045,1022,7200
|
|
20240729,090300,29672458,1022,1024,1024,1022,954
|
|
20240729,090200,28696585,1025,1035,1035,1025,12025
|
|
20240729,090100,16281218,1032,1039,1039,1031,2111
|
|
20240729,090000,14102648,1039,1047,1047,1039,13475
|