611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190800,230748185,3920,3920,3920,3920,561
|
|
20240729,190700,230748185,3920,3920,3920,3920,0
|
|
20240729,190600,230748185,3920,3920,3920,3920,0
|
|
20240729,190500,230748185,3920,3920,3920,3920,0
|
|
20240729,190400,230748185,3920,3920,3920,3920,0
|
|
20240729,190300,230748185,3920,3920,3920,3920,0
|
|
20240729,190200,230748185,3920,3920,3920,3920,0
|
|
20240729,190100,230748185,3920,3920,3920,3920,0
|
|
20240729,190000,230748185,3920,3920,3920,3920,0
|
|
20240729,185900,230748185,3920,3920,3920,3920,0
|
|
20240729,185800,230748185,3920,3920,3920,3920,0
|
|
20240729,185700,230748185,3920,3920,3920,3920,0
|
|
20240729,185600,230748185,3920,3920,3920,3920,0
|
|
20240729,185500,230748185,3920,3920,3920,3920,0
|
|
20240729,185400,230748185,3920,3920,3920,3920,0
|
|
20240729,185300,230748185,3920,3920,3920,3920,0
|
|
20240729,185200,230748185,3920,3920,3920,3920,0
|
|
20240729,185100,230748185,3920,3920,3920,3920,0
|
|
20240729,185000,230748185,3920,3920,3920,3920,0
|
|
20240729,184900,230748185,3920,3920,3920,3920,0
|
|
20240729,184800,230748185,3920,3920,3920,3920,0
|
|
20240729,184700,230748185,3920,3920,3920,3920,0
|
|
20240729,184600,230748185,3920,3920,3920,3920,0
|
|
20240729,184500,230748185,3920,3920,3920,3920,0
|
|
20240729,184400,230748185,3920,3920,3920,3920,0
|
|
20240729,184300,230748185,3920,3920,3920,3920,0
|
|
20240729,184200,230748185,3920,3920,3920,3920,0
|
|
20240729,184100,230748185,3920,3920,3920,3920,0
|
|
20240729,184000,230748185,3920,3920,3920,3920,0
|
|
20240729,183900,230748185,3920,3920,3920,3920,0
|
|
20240729,183800,230748185,3920,3920,3920,3920,561
|
|
20240729,183700,230748185,3920,3920,3920,3920,0
|
|
20240729,183600,230748185,3920,3920,3920,3920,0
|
|
20240729,183500,230748185,3920,3920,3920,3920,0
|
|
20240729,183400,230748185,3920,3920,3920,3920,0
|
|
20240729,183300,230748185,3920,3920,3920,3920,0
|
|
20240729,183200,230748185,3920,3920,3920,3920,0
|
|
20240729,183100,230748185,3920,3920,3920,3920,0
|
|
20240729,183000,230748185,3920,3920,3920,3920,0
|
|
20240729,182900,230748185,3920,3920,3920,3920,0
|
|
20240729,182800,230748185,3920,3920,3920,3920,0
|
|
20240729,182700,230748185,3920,3920,3920,3920,0
|
|
20240729,182600,230748185,3920,3920,3920,3920,0
|
|
20240729,182500,230748185,3920,3920,3920,3920,0
|
|
20240729,182400,230748185,3920,3920,3920,3920,0
|
|
20240729,182300,230748185,3920,3920,3920,3920,0
|
|
20240729,182200,230748185,3920,3920,3920,3920,0
|
|
20240729,182100,230748185,3920,3920,3920,3920,0
|
|
20240729,182000,230748185,3920,3920,3920,3920,0
|
|
20240729,181900,230748185,3920,3920,3920,3920,0
|
|
20240729,181800,230748185,3920,3920,3920,3920,0
|
|
20240729,181700,230748185,3920,3920,3920,3920,0
|
|
20240729,181600,230748185,3920,3920,3920,3920,0
|
|
20240729,181500,230748185,3920,3920,3920,3920,0
|
|
20240729,181400,230748185,3920,3920,3920,3920,0
|
|
20240729,181300,230748185,3920,3920,3920,3920,0
|
|
20240729,181200,230748185,3920,3920,3920,3920,0
|
|
20240729,181100,230748185,3920,3920,3920,3920,0
|
|
20240729,181000,230748185,3920,3920,3920,3920,0
|
|
20240729,180900,230748185,3920,3920,3920,3920,0
|
|
20240729,180800,230748185,3920,3920,3920,3920,561
|
|
20240729,180700,230748185,3920,3920,3920,3920,0
|
|
20240729,180600,230748185,3920,3920,3920,3920,0
|
|
20240729,180500,230748185,3920,3920,3920,3920,0
|
|
20240729,180400,230748185,3920,3920,3920,3920,0
|
|
20240729,180300,230748185,3920,3920,3920,3920,0
|
|
20240729,180200,230748185,3920,3920,3920,3920,0
|
|
20240729,180100,230748185,3920,3920,3920,3920,0
|
|
20240729,180000,230748185,3920,3920,3920,3920,0
|
|
20240729,175900,230748185,3920,3920,3920,3920,0
|
|
20240729,175800,230748185,3920,3920,3920,3920,0
|
|
20240729,175700,230748185,3920,3920,3920,3920,0
|
|
20240729,175600,230748185,3920,3920,3920,3920,0
|
|
20240729,175500,230748185,3920,3920,3920,3920,0
|
|
20240729,175400,230748185,3920,3920,3920,3920,0
|
|
20240729,175300,230748185,3920,3920,3920,3920,0
|
|
20240729,175200,230748185,3920,3920,3920,3920,0
|
|
20240729,175100,230748185,3920,3920,3920,3920,0
|
|
20240729,175000,230748185,3920,3920,3920,3920,0
|
|
20240729,174900,230748185,3920,3920,3920,3920,0
|
|
20240729,174800,230748185,3920,3920,3920,3920,0
|
|
20240729,174700,230748185,3920,3920,3920,3920,0
|
|
20240729,174600,230748185,3920,3920,3920,3920,0
|
|
20240729,174500,230748185,3920,3920,3920,3920,0
|
|
20240729,174400,230748185,3920,3920,3920,3920,0
|
|
20240729,174300,230748185,3920,3920,3920,3920,0
|
|
20240729,174200,230748185,3920,3920,3920,3920,0
|
|
20240729,174100,230748185,3920,3920,3920,3920,0
|
|
20240729,174000,230748185,3920,3920,3920,3920,0
|
|
20240729,173900,230748185,3920,3920,3920,3920,0
|
|
20240729,173800,230748185,3920,3920,3920,3920,561
|
|
20240729,173700,230748185,3920,3920,3920,3920,0
|
|
20240729,173600,230748185,3920,3920,3920,3920,0
|
|
20240729,173500,230748185,3920,3920,3920,3920,0
|
|
20240729,173400,230748185,3920,3920,3920,3920,0
|
|
20240729,173300,230748185,3920,3920,3920,3920,0
|
|
20240729,173200,230748185,3920,3920,3920,3920,0
|
|
20240729,173100,230748185,3920,3920,3920,3920,0
|
|
20240729,173000,230748185,3920,3920,3920,3920,0
|
|
20240729,172900,230748185,3920,3920,3920,3920,0
|
|
20240729,172800,230748185,3920,3920,3920,3920,0
|
|
20240729,172700,230748185,3920,3920,3920,3920,0
|
|
20240729,172600,230748185,3920,3920,3920,3920,0
|
|
20240729,172500,230748185,3920,3920,3920,3920,0
|
|
20240729,172400,230748185,3920,3920,3920,3920,0
|
|
20240729,172300,230748185,3920,3920,3920,3920,0
|
|
20240729,172200,230748185,3920,3920,3920,3920,0
|
|
20240729,172100,230748185,3920,3920,3920,3920,0
|
|
20240729,172000,230748185,3920,3920,3920,3920,0
|
|
20240729,171900,230748185,3920,3920,3920,3920,0
|
|
20240729,171800,230748185,3920,3920,3920,3920,0
|
|
20240729,171700,230748185,3920,3920,3920,3920,0
|
|
20240729,171600,230748185,3920,3920,3920,3920,0
|
|
20240729,171500,230748185,3920,3920,3920,3920,0
|
|
20240729,171400,230748185,3920,3920,3920,3920,0
|
|
20240729,171300,230748185,3920,3920,3920,3920,0
|
|
20240729,171200,230748185,3920,3920,3920,3920,0
|
|
20240729,171100,230748185,3920,3920,3920,3920,0
|
|
20240729,171000,230748185,3920,3920,3920,3920,0
|
|
20240729,170900,230748185,3920,3920,3920,3920,0
|
|
20240729,170800,230748185,3920,3920,3920,3920,561
|
|
20240729,170700,230748185,3920,3920,3920,3920,0
|
|
20240729,170600,230748185,3920,3920,3920,3920,0
|
|
20240729,170500,230748185,3920,3920,3920,3920,0
|
|
20240729,170400,230748185,3920,3920,3920,3920,0
|
|
20240729,170300,230748185,3920,3920,3920,3920,0
|
|
20240729,170200,230748185,3920,3920,3920,3920,0
|
|
20240729,170100,230748185,3920,3920,3920,3920,0
|
|
20240729,170000,230748185,3920,3920,3920,3920,0
|
|
20240729,165900,230748185,3920,3920,3920,3920,0
|
|
20240729,165800,230748185,3920,3920,3920,3920,0
|
|
20240729,165700,230748185,3920,3920,3920,3920,0
|
|
20240729,165600,230748185,3920,3920,3920,3920,0
|
|
20240729,165500,230748185,3920,3920,3920,3920,0
|
|
20240729,165400,230748185,3920,3920,3920,3920,0
|
|
20240729,165300,230748185,3920,3920,3920,3920,0
|
|
20240729,165200,230748185,3920,3920,3920,3920,0
|
|
20240729,165100,230748185,3920,3920,3920,3920,0
|
|
20240729,165000,230748185,3920,3920,3920,3920,0
|
|
20240729,164900,230748185,3920,3920,3920,3920,0
|
|
20240729,164800,230748185,3920,3920,3920,3920,0
|
|
20240729,164700,230748185,3920,3920,3920,3920,0
|
|
20240729,164600,230748185,3920,3920,3920,3920,0
|
|
20240729,164500,230748185,3920,3920,3920,3920,0
|
|
20240729,164400,230748185,3920,3920,3920,3920,0
|
|
20240729,164300,230748185,3920,3920,3920,3920,0
|
|
20240729,164200,230748185,3920,3920,3920,3920,0
|
|
20240729,164100,230748185,3920,3920,3920,3920,0
|
|
20240729,164000,230748185,3920,3920,3920,3920,0
|
|
20240729,163900,230748185,3920,3920,3920,3920,0
|
|
20240729,163800,230748185,3920,3920,3920,3920,561
|
|
20240729,163700,230748185,3920,3920,3920,3920,0
|
|
20240729,163600,230748185,3920,3920,3920,3920,0
|
|
20240729,163500,230748185,3920,3920,3920,3920,0
|
|
20240729,163400,230748185,3920,3920,3920,3920,0
|
|
20240729,163300,230748185,3920,3920,3920,3920,0
|
|
20240729,163200,230748185,3920,3920,3920,3920,0
|
|
20240729,163100,230748185,3920,3920,3920,3920,0
|
|
20240729,163000,230748185,3920,3920,3920,3920,0
|
|
20240729,162900,230748185,3920,3920,3920,3920,0
|
|
20240729,162800,230748185,3920,3920,3920,3920,0
|
|
20240729,162700,230748185,3920,3920,3920,3920,0
|
|
20240729,162600,230748185,3920,3920,3920,3920,0
|
|
20240729,162500,230748185,3920,3920,3920,3920,0
|
|
20240729,162400,230748185,3920,3920,3920,3920,0
|
|
20240729,162300,230748185,3920,3920,3920,3920,0
|
|
20240729,162200,230748185,3920,3920,3920,3920,0
|
|
20240729,162100,230748185,3920,3920,3920,3920,0
|
|
20240729,162000,230748185,3920,3920,3920,3920,0
|
|
20240729,161900,230748185,3920,3920,3920,3920,0
|
|
20240729,161800,230748185,3920,3920,3920,3920,0
|
|
20240729,161700,230748185,3920,3920,3920,3920,0
|
|
20240729,161600,230748185,3920,3920,3920,3920,0
|
|
20240729,161500,230748185,3920,3920,3920,3920,0
|
|
20240729,161400,230748185,3920,3920,3920,3920,0
|
|
20240729,161300,230748185,3920,3920,3920,3920,0
|
|
20240729,161200,230748185,3920,3920,3920,3920,0
|
|
20240729,161100,230748185,3920,3920,3920,3920,0
|
|
20240729,161000,230748185,3920,3920,3920,3920,0
|
|
20240729,160900,230748185,3920,3920,3920,3920,0
|
|
20240729,160800,230748185,3920,3920,3920,3920,561
|
|
20240729,160700,230748185,3920,3920,3920,3920,0
|
|
20240729,160600,230748185,3920,3920,3920,3920,0
|
|
20240729,160500,230748185,3920,3920,3920,3920,0
|
|
20240729,160400,230748185,3920,3920,3920,3920,0
|
|
20240729,160300,230748185,3920,3920,3920,3920,0
|
|
20240729,160200,230748185,3920,3920,3920,3920,0
|
|
20240729,160100,230748185,3920,3920,3920,3920,0
|
|
20240729,160000,230748185,3920,3920,3920,3920,0
|
|
20240729,155900,230748185,3920,3920,3920,3920,0
|
|
20240729,155800,230748185,3920,3920,3920,3920,0
|
|
20240729,155700,230748185,3920,3920,3920,3920,0
|
|
20240729,155600,230748185,3920,3920,3920,3920,0
|
|
20240729,155500,230748185,3920,3920,3920,3920,0
|
|
20240729,155400,230748185,3920,3920,3920,3920,0
|
|
20240729,155300,230748185,3920,3920,3920,3920,0
|
|
20240729,155200,230748185,3920,3920,3920,3920,0
|
|
20240729,155100,230748185,3920,3920,3920,3920,0
|
|
20240729,155000,230748185,3920,3920,3920,3920,0
|
|
20240729,154900,230748185,3920,3920,3920,3920,0
|
|
20240729,154800,230748185,3920,3920,3920,3920,0
|
|
20240729,154700,230748185,3920,3920,3920,3920,0
|
|
20240729,154600,230748185,3920,3920,3920,3920,0
|
|
20240729,154500,230748185,3920,3920,3920,3920,0
|
|
20240729,154400,230748185,3920,3920,3920,3920,0
|
|
20240729,154300,230748185,3920,3920,3920,3920,0
|
|
20240729,154200,230748185,3920,3920,3920,3920,0
|
|
20240729,154100,230748185,3920,3920,3920,3920,0
|
|
20240729,154000,230748185,3920,3920,3920,3920,0
|
|
20240729,153900,230748185,3920,3920,3920,3920,0
|
|
20240729,153800,230748185,3920,3920,3920,3920,561
|
|
20240729,153700,230748185,3920,3920,3920,3920,0
|
|
20240729,153600,230748185,3920,3920,3920,3920,0
|
|
20240729,153500,230748185,3920,3920,3920,3920,0
|
|
20240729,153400,230748185,3920,3920,3920,3920,0
|
|
20240729,153300,230748185,3920,3920,3920,3920,0
|
|
20240729,153200,230748185,3920,3920,3920,3920,0
|
|
20240729,153100,230748185,3920,3920,3920,3920,0
|
|
20240729,153000,230748185,3920,3920,3920,3920,561
|
|
20240729,152900,228549065,3920,3920,3920,3920,0
|
|
20240729,152800,228549065,3920,3920,3920,3920,0
|
|
20240729,152700,228549065,3920,3920,3920,3920,0
|
|
20240729,152600,228549065,3920,3920,3920,3920,0
|
|
20240729,152500,228549065,3920,3920,3920,3920,0
|
|
20240729,152400,228549065,3920,3920,3920,3920,0
|
|
20240729,152300,228549065,3920,3920,3920,3920,0
|
|
20240729,152200,228549065,3920,3920,3920,3920,0
|
|
20240729,152100,228549065,3920,3920,3920,3920,0
|
|
20240729,152000,228549065,3920,3920,3920,3920,0
|
|
20240729,151900,228549065,3920,3915,3920,3915,112
|
|
20240729,151800,228110075,3910,3900,3910,3900,509
|
|
20240729,151700,226124875,3900,3900,3900,3900,0
|
|
20240729,151600,226124875,3900,3900,3900,3900,4
|
|
20240729,151500,226109275,3905,3905,3905,3905,500
|
|
20240729,151400,224156775,3895,3895,3895,3895,0
|
|
20240729,151300,224156775,3895,3900,3900,3895,481
|
|
20240729,151200,222282295,3895,3895,3895,3895,0
|
|
20240729,151100,222282295,3895,3905,3905,3895,1584
|
|
20240729,151000,216108110,3905,3905,3905,3905,8
|
|
20240729,150900,216076870,3915,3915,3915,3915,0
|
|
20240729,150800,216076870,3915,3915,3915,3915,0
|
|
20240729,150700,216076870,3915,3915,3915,3915,0
|
|
20240729,150600,216076870,3915,3915,3915,3915,1
|
|
20240729,150500,216072955,3900,3910,3910,3900,1355
|
|
20240729,150400,210783690,3910,3910,3910,3910,775
|
|
20240729,150300,207753440,3915,3915,3915,3915,3
|
|
20240729,150200,207741695,3910,3910,3910,3910,0
|
|
20240729,150100,207741695,3910,3910,3910,3910,0
|
|
20240729,150000,207741695,3910,3910,3910,3910,20
|
|
20240729,145900,207663495,3910,3910,3910,3910,0
|
|
20240729,145800,207663495,3910,3915,3915,3910,25
|
|
20240729,145700,207565670,3915,3915,3915,3915,0
|
|
20240729,145600,207565670,3915,3915,3915,3915,0
|
|
20240729,145500,207565670,3915,3915,3915,3915,150
|
|
20240729,145400,206978420,3915,3915,3915,3915,4
|
|
20240729,145300,206962760,3915,3910,3915,3910,49
|
|
20240729,145200,206771165,3915,3915,3915,3915,0
|
|
20240729,145100,206771165,3915,3915,3915,3915,0
|
|
20240729,145000,206771165,3915,3915,3915,3915,10
|
|
20240729,144900,206732015,3915,3915,3915,3915,0
|
|
20240729,144800,206732015,3915,3915,3915,3915,0
|
|
20240729,144700,206732015,3915,3915,3915,3915,0
|
|
20240729,144600,206732015,3915,3915,3915,3915,0
|
|
20240729,144500,206732015,3915,3915,3915,3915,0
|
|
20240729,144400,206732015,3915,3915,3915,3915,0
|
|
20240729,144300,206732015,3915,3915,3915,3915,661
|
|
20240729,144200,204144200,3915,3915,3915,3915,0
|
|
20240729,144100,204144200,3915,3915,3915,3915,30
|
|
20240729,144000,204026750,3915,3915,3915,3915,10
|
|
20240729,143900,203987600,3920,3920,3920,3920,523
|
|
20240729,143800,201937440,3925,3925,3925,3925,0
|
|
20240729,143700,201937440,3925,3925,3925,3925,0
|
|
20240729,143600,201937440,3925,3925,3925,3925,0
|
|
20240729,143500,201937440,3925,3925,3925,3925,55
|
|
20240729,143400,201721565,3925,3925,3925,3925,465
|
|
20240729,143300,199896440,3925,3925,3925,3925,66
|
|
20240729,143200,199637390,3930,3930,3930,3930,0
|
|
20240729,143100,199637390,3930,3930,3930,3930,0
|
|
20240729,143000,199637390,3930,3930,3930,3930,0
|
|
20240729,142900,199637390,3930,3930,3930,3930,0
|
|
20240729,142800,199637390,3930,3930,3930,3930,0
|
|
20240729,142700,199637390,3930,3930,3930,3930,50
|
|
20240729,142600,199440890,3930,3930,3930,3930,0
|
|
20240729,142500,199440890,3930,3930,3930,3930,0
|
|
20240729,142400,199440890,3930,3930,3930,3930,5
|
|
20240729,142300,199421240,3930,3930,3930,3930,1
|
|
20240729,142200,199417310,3930,3930,3930,3930,0
|
|
20240729,142100,199417310,3930,3930,3930,3930,0
|
|
20240729,142000,199417310,3930,3930,3930,3930,0
|
|
20240729,141900,199417310,3930,3930,3930,3930,0
|
|
20240729,141800,199417310,3930,3930,3930,3930,0
|
|
20240729,141700,199417310,3930,3930,3930,3930,91
|
|
20240729,141600,199059680,3930,3930,3930,3930,41
|
|
20240729,141500,198898550,3925,3925,3925,3925,10
|
|
20240729,141400,198859300,3930,3930,3930,3930,90
|
|
20240729,141300,198505600,3930,3930,3930,3930,0
|
|
20240729,141200,198505600,3930,3930,3930,3930,0
|
|
20240729,141100,198505600,3930,3930,3930,3930,20
|
|
20240729,141000,198427000,3930,3930,3930,3930,55
|
|
20240729,140900,198210850,3935,3935,3935,3935,1
|
|
20240729,140800,198206915,3930,3930,3930,3930,0
|
|
20240729,140700,198206915,3930,3930,3930,3930,0
|
|
20240729,140600,198206915,3930,3930,3930,3930,0
|
|
20240729,140500,198206915,3930,3930,3930,3930,0
|
|
20240729,140400,198206915,3930,3930,3930,3930,10
|
|
20240729,140300,198167615,3935,3935,3935,3935,0
|
|
20240729,140200,198167615,3935,3935,3935,3935,0
|
|
20240729,140100,198167615,3935,3935,3935,3935,0
|
|
20240729,140000,198167615,3935,3935,3935,3935,0
|
|
20240729,135900,198167615,3935,3930,3935,3930,301
|
|
20240729,135800,196984680,3935,3935,3935,3935,302
|
|
20240729,135700,195796310,3935,3930,3935,3930,90
|
|
20240729,135600,195442590,3930,3935,3935,3930,165
|
|
20240729,135500,194793415,3935,3935,3935,3935,0
|
|
20240729,135400,194793415,3935,3935,3935,3935,1
|
|
20240729,135300,194789480,3930,3930,3930,3930,130
|
|
20240729,135200,194278580,3935,3925,3935,3925,13
|
|
20240729,135100,194227485,3920,3925,3925,3920,21
|
|
20240729,135000,194145160,3925,3925,3925,3925,8
|
|
20240729,134900,194113760,3925,3925,3925,3925,4
|
|
20240729,134800,194098060,3920,3920,3920,3920,0
|
|
20240729,134700,194098060,3920,3920,3920,3920,0
|
|
20240729,134600,194098060,3920,3920,3920,3920,0
|
|
20240729,134500,194098060,3920,3920,3920,3920,0
|
|
20240729,134400,194098060,3920,3925,3925,3920,160
|
|
20240729,134300,193470840,3920,3920,3920,3920,0
|
|
20240729,134200,193470840,3920,3920,3920,3920,0
|
|
20240729,134100,193470840,3920,3930,3930,3920,878
|
|
20240729,134000,190025690,3945,3945,3945,3945,0
|
|
20240729,133900,190025690,3945,3945,3945,3945,0
|
|
20240729,133800,190025690,3945,3945,3945,3945,0
|
|
20240729,133700,190025690,3945,3945,3945,3945,0
|
|
20240729,133600,190025690,3945,3945,3945,3945,0
|
|
20240729,133500,190025690,3945,3945,3945,3945,0
|
|
20240729,133400,190025690,3945,3945,3945,3945,2
|
|
20240729,133300,190017800,3930,3935,3935,3930,121
|
|
20240729,133200,189542230,3935,3935,3935,3935,408
|
|
20240729,133100,187936750,3945,3945,3945,3945,10
|
|
20240729,133000,187897300,3945,3945,3945,3945,0
|
|
20240729,132900,187897300,3945,3945,3945,3945,1
|
|
20240729,132800,187893355,3945,3945,3945,3945,0
|
|
20240729,132700,187893355,3945,3945,3945,3945,0
|
|
20240729,132600,187893355,3945,3945,3945,3945,0
|
|
20240729,132500,187893355,3945,3945,3945,3945,5
|
|
20240729,132400,187873630,3945,3945,3945,3945,5
|
|
20240729,132300,187853905,3945,3945,3945,3945,5
|
|
20240729,132200,187834180,3935,3935,3935,3935,0
|
|
20240729,132100,187834180,3935,3940,3940,3935,430
|
|
20240729,132000,186140080,3935,3935,3935,3935,20
|
|
20240729,131900,186061380,3935,3935,3935,3935,10
|
|
20240729,131800,186022030,3940,3940,3940,3940,0
|
|
20240729,131700,186022030,3940,3940,3940,3940,0
|
|
20240729,131600,186022030,3940,3940,3940,3940,0
|
|
20240729,131500,186022030,3940,3940,3940,3940,0
|
|
20240729,131400,186022030,3940,3940,3940,3940,0
|
|
20240729,131300,186022030,3940,3940,3940,3940,0
|
|
20240729,131200,186022030,3940,3940,3940,3940,10
|
|
20240729,131100,185982630,3945,3945,3945,3945,0
|
|
20240729,131000,185982630,3945,3945,3945,3945,0
|
|
20240729,130900,185982630,3945,3945,3945,3945,0
|
|
20240729,130800,185982630,3945,3945,3945,3945,19
|
|
20240729,130700,185907675,3945,3945,3945,3945,0
|
|
20240729,130600,185907675,3945,3945,3945,3945,0
|
|
20240729,130500,185907675,3945,3945,3945,3945,3
|
|
20240729,130400,185895840,3940,3940,3940,3940,0
|
|
20240729,130300,185895840,3940,3935,3945,3935,13
|
|
20240729,130200,185844620,3940,3940,3940,3940,0
|
|
20240729,130100,185844620,3940,3940,3940,3940,4
|
|
20240729,130000,185828860,3935,3935,3935,3935,0
|
|
20240729,125900,185828860,3935,3935,3935,3935,0
|
|
20240729,125800,185828860,3935,3935,3935,3935,10
|
|
20240729,125700,185789510,3950,3950,3950,3950,0
|
|
20240729,125600,185789510,3950,3950,3950,3950,0
|
|
20240729,125500,185789510,3950,3950,3950,3950,1
|
|
20240729,125400,185785560,3925,3925,3925,3925,0
|
|
20240729,125300,185785560,3925,3945,3945,3925,64
|
|
20240729,125200,185534340,3950,3950,3950,3950,0
|
|
20240729,125100,185534340,3950,3950,3950,3950,0
|
|
20240729,125000,185534340,3950,3950,3950,3950,0
|
|
20240729,124900,185534340,3950,3950,3950,3950,0
|
|
20240729,124800,185534340,3950,3945,3950,3945,11
|
|
20240729,124700,185490940,3945,3945,3945,3945,0
|
|
20240729,124600,185490940,3945,3945,3945,3945,11
|
|
20240729,124500,185447545,3940,3940,3940,3940,0
|
|
20240729,124400,185447545,3940,3940,3940,3940,0
|
|
20240729,124300,185447545,3940,3940,3940,3940,9
|
|
20240729,124200,185412085,3940,3935,3940,3935,2
|
|
20240729,124100,185404210,3935,3935,3935,3935,172
|
|
20240729,124000,184727390,3940,3940,3940,3940,1
|
|
20240729,123900,184723450,3945,3945,3945,3945,0
|
|
20240729,123800,184723450,3945,3945,3945,3945,364
|
|
20240729,123700,183287470,3945,3940,3945,3940,100
|
|
20240729,123600,182893195,3940,3940,3940,3940,328
|
|
20240729,123500,181600875,3940,3940,3940,3940,2
|
|
20240729,123400,181592995,3935,3935,3935,3935,0
|
|
20240729,123300,181592995,3935,3935,3935,3935,0
|
|
20240729,123200,181592995,3935,3935,3935,3935,10
|
|
20240729,123100,181553645,3935,3935,3935,3935,0
|
|
20240729,123000,181553645,3935,3935,3935,3935,3
|
|
20240729,122900,181541840,3935,3935,3935,3935,128
|
|
20240729,122800,181038160,3935,3935,3935,3935,0
|
|
20240729,122700,181038160,3935,3935,3935,3935,2
|
|
20240729,122600,181030290,3940,3940,3940,3940,0
|
|
20240729,122500,181030290,3940,3940,3940,3940,0
|
|
20240729,122400,181030290,3940,3940,3940,3940,1
|
|
20240729,122300,181026350,3940,3940,3940,3940,0
|
|
20240729,122200,181026350,3940,3935,3940,3935,541
|
|
20240729,122100,178894905,3935,3935,3935,3935,0
|
|
20240729,122000,178894905,3935,3930,3935,3930,102
|
|
20240729,121900,178494040,3925,3910,3925,3910,7706
|
|
20240729,121800,148324850,3910,3910,3910,3910,0
|
|
20240729,121700,148324850,3910,3910,3910,3910,0
|
|
20240729,121600,148324850,3910,3910,3910,3910,0
|
|
20240729,121500,148324850,3910,3910,3910,3910,0
|
|
20240729,121400,148324850,3910,3910,3910,3910,50
|
|
20240729,121300,148129350,3915,3915,3915,3915,0
|
|
20240729,121200,148129350,3915,3915,3915,3915,0
|
|
20240729,121100,148129350,3915,3915,3915,3915,1
|
|
20240729,121000,148125435,3910,3915,3915,3910,1454
|
|
20240729,120900,142437530,3910,3910,3910,3910,10
|
|
20240729,120800,142398430,3915,3915,3915,3915,0
|
|
20240729,120700,142398430,3915,3915,3915,3915,1
|
|
20240729,120600,142394515,3910,3910,3910,3910,20
|
|
20240729,120500,142316315,3915,3915,3915,3915,0
|
|
20240729,120400,142316315,3915,3915,3915,3915,1
|
|
20240729,120300,142312400,3910,3910,3910,3910,20
|
|
20240729,120200,142234200,3915,3915,3915,3915,0
|
|
20240729,120100,142234200,3915,3915,3915,3915,262
|
|
20240729,120000,141208470,3915,3915,3915,3915,0
|
|
20240729,115900,141208470,3915,3915,3915,3915,2
|
|
20240729,115800,141200640,3915,3915,3915,3915,0
|
|
20240729,115700,141200640,3915,3915,3915,3915,52
|
|
20240729,115600,140997060,3910,3910,3910,3910,0
|
|
20240729,115500,140997060,3910,3910,3910,3910,0
|
|
20240729,115400,140997060,3910,3910,3910,3910,0
|
|
20240729,115300,140997060,3910,3910,3910,3910,0
|
|
20240729,115200,140997060,3910,3910,3910,3910,10
|
|
20240729,115100,140957960,3910,3910,3910,3910,0
|
|
20240729,115000,140957960,3910,3910,3910,3910,0
|
|
20240729,114900,140957960,3910,3910,3910,3910,0
|
|
20240729,114800,140957960,3910,3910,3910,3910,0
|
|
20240729,114700,140957960,3910,3910,3910,3910,0
|
|
20240729,114600,140957960,3910,3910,3910,3910,0
|
|
20240729,114500,140957960,3910,3910,3910,3910,0
|
|
20240729,114400,140957960,3910,3910,3910,3910,101
|
|
20240729,114300,140563050,3895,3895,3895,3895,0
|
|
20240729,114200,140563050,3895,3895,3895,3895,0
|
|
20240729,114100,140563050,3895,3895,3895,3895,592
|
|
20240729,114000,138257210,3895,3895,3895,3895,0
|
|
20240729,113900,138257210,3895,3905,3905,3895,1500
|
|
20240729,113800,132406165,3905,3905,3905,3905,0
|
|
20240729,113700,132406165,3905,3905,3905,3905,10
|
|
20240729,113600,132367115,3905,3905,3905,3905,32
|
|
20240729,113500,132242155,3905,3905,3905,3905,30
|
|
20240729,113400,132125005,3915,3910,3915,3910,2
|
|
20240729,113300,132117180,3915,3915,3915,3915,0
|
|
20240729,113200,132117180,3915,3915,3915,3915,0
|
|
20240729,113100,132117180,3915,3915,3915,3915,0
|
|
20240729,113000,132117180,3915,3915,3915,3915,0
|
|
20240729,112900,132117180,3915,3910,3915,3910,660
|
|
20240729,112800,129533330,3915,3915,3915,3915,0
|
|
20240729,112700,129533330,3915,3915,3915,3915,0
|
|
20240729,112600,129533330,3915,3915,3915,3915,0
|
|
20240729,112500,129533330,3915,3915,3915,3915,5
|
|
20240729,112400,129513755,3910,3910,3910,3910,59
|
|
20240729,112300,129283065,3905,3905,3905,3905,0
|
|
20240729,112200,129283065,3905,3905,3905,3905,0
|
|
20240729,112100,129283065,3905,3905,3905,3905,0
|
|
20240729,112000,129283065,3905,3905,3905,3905,0
|
|
20240729,111900,129283065,3905,3905,3905,3905,0
|
|
20240729,111800,129283065,3905,3905,3905,3905,0
|
|
20240729,111700,129283065,3905,3905,3905,3905,0
|
|
20240729,111600,129283065,3905,3905,3905,3905,0
|
|
20240729,111500,129283065,3905,3905,3905,3905,1
|
|
20240729,111400,129279160,3905,3905,3905,3905,124
|
|
20240729,111300,128794940,3905,3905,3905,3905,4
|
|
20240729,111200,128779320,3905,3905,3905,3905,0
|
|
20240729,111100,128779320,3905,3905,3905,3905,1
|
|
20240729,111000,128775415,3905,3905,3905,3905,0
|
|
20240729,110900,128775415,3905,3910,3910,3905,565
|
|
20240729,110800,126568715,3905,3905,3905,3905,28
|
|
20240729,110700,126459375,3910,3910,3910,3910,0
|
|
20240729,110600,126459375,3910,3910,3910,3910,500
|
|
20240729,110500,124504375,3910,3910,3910,3910,0
|
|
20240729,110400,124504375,3910,3915,3915,3910,305
|
|
20240729,110300,123311800,3915,3915,3915,3915,20
|
|
20240729,110200,123233500,3915,3910,3915,3910,213
|
|
20240729,110100,122400605,3915,3915,3915,3915,0
|
|
20240729,110000,122400605,3915,3915,3915,3915,2
|
|
20240729,105900,122392775,3910,3910,3910,3910,20
|
|
20240729,105800,122314575,3910,3910,3910,3910,510
|
|
20240729,105700,120320475,3915,3915,3915,3915,0
|
|
20240729,105600,120320475,3915,3910,3915,3910,223
|
|
20240729,105500,119448540,3915,3915,3915,3915,0
|
|
20240729,105400,119448540,3915,3915,3915,3915,33
|
|
20240729,105300,119319345,3915,3915,3915,3915,35
|
|
20240729,105200,119182320,3915,3915,3915,3915,37
|
|
20240729,105100,119037465,3930,3930,3930,3930,2
|
|
20240729,105000,119029605,3915,3915,3915,3915,6451
|
|
20240729,104900,93773940,3915,3915,3915,3915,86
|
|
20240729,104800,93437250,3915,3935,3935,3915,130
|
|
20240729,104700,92928100,3940,3940,3940,3940,5
|
|
20240729,104600,92908400,3940,3935,3940,3930,51
|
|
20240729,104500,92707875,3930,3930,3930,3930,0
|
|
20240729,104400,92707875,3930,3920,3930,3920,74
|
|
20240729,104300,92417595,3915,3915,3915,3915,0
|
|
20240729,104200,92417595,3915,3915,3915,3915,8
|
|
20240729,104100,92386275,3910,3910,3910,3910,0
|
|
20240729,104000,92386275,3910,3915,3915,3910,1054
|
|
20240729,103900,88265125,3910,3910,3910,3910,5
|
|
20240729,103800,88245575,3910,3910,3910,3910,0
|
|
20240729,103700,88245575,3910,3910,3910,3910,0
|
|
20240729,103600,88245575,3910,3910,3910,3910,162
|
|
20240729,103500,87612155,3925,3925,3925,3925,0
|
|
20240729,103400,87612155,3925,3925,3925,3925,386
|
|
20240729,103300,86097105,3925,3925,3925,3925,10
|
|
20240729,103200,86057855,3935,3935,3935,3935,502
|
|
20240729,103100,84082485,3935,3935,3935,3935,254
|
|
20240729,103000,83082995,3930,3930,3930,3930,109
|
|
20240729,102900,82654625,3930,3930,3930,3930,0
|
|
20240729,102800,82654625,3930,3935,3935,3930,1001
|
|
20240729,102700,78720690,3935,3935,3935,3935,0
|
|
20240729,102600,78720690,3935,3935,3935,3935,0
|
|
20240729,102500,78720690,3935,3935,3935,3935,394
|
|
20240729,102400,77170300,3940,3940,3940,3940,57
|
|
20240729,102300,76945720,3940,3940,3940,3940,14
|
|
20240729,102200,76890560,3940,3940,3940,3940,1
|
|
20240729,102100,76886620,3940,3940,3940,3940,10
|
|
20240729,102000,76847220,3940,3935,3940,3935,471
|
|
20240729,101900,74993785,3935,3935,3935,3935,0
|
|
20240729,101800,74993785,3935,3935,3935,3935,35
|
|
20240729,101700,74856060,3935,3935,3935,3935,0
|
|
20240729,101600,74856060,3935,3935,3935,3935,0
|
|
20240729,101500,74856060,3935,3935,3935,3935,35
|
|
20240729,101400,74718335,3935,3940,3940,3935,52
|
|
20240729,101300,74513650,3940,3940,3940,3940,22
|
|
20240729,101200,74426970,3940,3940,3940,3940,0
|
|
20240729,101100,74426970,3940,3940,3940,3940,209
|
|
20240729,101000,73603510,3940,3940,3940,3935,384
|
|
20240729,100900,72091600,3940,3935,3940,3935,70
|
|
20240729,100800,71816145,3940,3940,3940,3940,30
|
|
20240729,100700,71697945,3940,3940,3940,3940,24
|
|
20240729,100600,71603385,3935,3935,3940,3935,42
|
|
20240729,100500,71438105,3940,3940,3940,3940,0
|
|
20240729,100400,71438105,3940,3940,3940,3940,7
|
|
20240729,100300,71410525,3940,3940,3940,3940,3
|
|
20240729,100200,71398705,3940,3935,3940,3935,204
|
|
20240729,100100,70595960,3940,3940,3940,3940,12
|
|
20240729,100000,70548680,3945,3940,3945,3940,250
|
|
20240729,095900,69562485,3945,3940,3945,3940,2025
|
|
20240729,095800,61583975,3940,3940,3940,3940,2
|
|
20240729,095700,61576095,3945,3945,3945,3945,0
|
|
20240729,095600,61576095,3945,3945,3945,3945,0
|
|
20240729,095500,61576095,3945,3945,3945,3945,0
|
|
20240729,095400,61576095,3945,3925,3945,3925,2733
|
|
20240729,095300,50809975,3935,3925,3935,3925,3853
|
|
20240729,095200,35665620,3925,3925,3925,3925,15
|
|
20240729,095100,35606745,3920,3920,3920,3920,10
|
|
20240729,095000,35567545,3925,3925,3925,3925,4
|
|
20240729,094900,35551845,3920,3920,3920,3920,3
|
|
20240729,094800,35540085,3920,3920,3920,3920,5
|
|
20240729,094700,35520485,3925,3925,3925,3910,203
|
|
20240729,094600,34726710,3925,3915,3925,3915,817
|
|
20240729,094500,31523995,3915,3915,3915,3915,144
|
|
20240729,094400,30960235,3915,3915,3915,3915,3
|
|
20240729,094300,30948490,3915,3915,3915,3915,0
|
|
20240729,094200,30948490,3915,3915,3915,3915,0
|
|
20240729,094100,30948490,3915,3915,3915,3915,0
|
|
20240729,094000,30948490,3915,3915,3915,3915,1
|
|
20240729,093900,30944575,3910,3910,3910,3910,10
|
|
20240729,093800,30905475,3910,3910,3910,3910,0
|
|
20240729,093700,30905475,3910,3910,3910,3910,130
|
|
20240729,093600,30397175,3910,3910,3910,3910,5
|
|
20240729,093500,30377625,3910,3910,3910,3910,50
|
|
20240729,093400,30182125,3910,3910,3910,3910,51
|
|
20240729,093300,29982715,3915,3915,3915,3915,0
|
|
20240729,093200,29982715,3915,3915,3915,3915,20
|
|
20240729,093100,29904415,3915,3915,3915,3915,0
|
|
20240729,093000,29904415,3915,3915,3915,3915,6
|
|
20240729,092900,29880925,3915,3915,3915,3915,3
|
|
20240729,092800,29869180,3930,3925,3930,3925,3
|
|
20240729,092700,29857400,3930,3925,3930,3925,11
|
|
20240729,092600,29814210,3925,3915,3925,3915,23
|
|
20240729,092500,29724095,3910,3910,3910,3910,0
|
|
20240729,092400,29724095,3910,3910,3910,3910,5
|
|
20240729,092300,29704545,3930,3930,3930,3930,10
|
|
20240729,092200,29665245,3925,3930,3930,3925,2505
|
|
20240729,092100,19830595,3930,3930,3930,3930,155
|
|
20240729,092000,19221445,3930,3925,3930,3925,67
|
|
20240729,091900,18958465,3925,3925,3925,3925,500
|
|
20240729,091800,16995965,3925,3925,3925,3925,1
|
|
20240729,091700,16992040,3930,3930,3930,3930,20
|
|
20240729,091600,16913440,3925,3920,3925,3920,515
|
|
20240729,091500,14892340,3920,3920,3920,3920,0
|
|
20240729,091400,14892340,3920,3920,3920,3920,192
|
|
20240729,091300,14139700,3920,3910,3920,3910,624
|
|
20240729,091200,11695840,3910,3910,3910,3910,50
|
|
20240729,091100,11500340,3910,3910,3910,3910,68
|
|
20240729,091000,11234460,3905,3905,3905,3905,9
|
|
20240729,090900,11199315,3905,3900,3905,3900,13
|
|
20240729,090800,11148610,3910,3900,3910,3895,457
|
|
20240729,090700,9368160,3900,3905,3905,3895,603
|
|
20240729,090600,7018610,3910,3910,3910,3910,102
|
|
20240729,090500,6619790,3910,3905,3910,3905,91
|
|
20240729,090400,6264080,3900,3895,3900,3895,52
|
|
20240729,090300,6061410,3890,3890,3890,3890,0
|
|
20240729,090200,6061410,3890,3895,3895,3890,33
|
|
20240729,090100,5933035,3895,3875,3895,3875,187
|
|
20240729,090000,5207340,3870,3860,3870,3860,1349
|