617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191400,204882340,3700,3700,3700,3700,832
|
|
20240729,191300,204882340,3700,3700,3700,3700,0
|
|
20240729,191200,204882340,3700,3700,3700,3700,0
|
|
20240729,191100,204882340,3700,3700,3700,3700,0
|
|
20240729,191000,204882340,3700,3700,3700,3700,0
|
|
20240729,190900,204882340,3700,3700,3700,3700,0
|
|
20240729,190800,204882340,3700,3700,3700,3700,0
|
|
20240729,190700,204882340,3700,3700,3700,3700,0
|
|
20240729,190600,204882340,3700,3700,3700,3700,0
|
|
20240729,190500,204882340,3700,3700,3700,3700,0
|
|
20240729,190400,204882340,3700,3700,3700,3700,0
|
|
20240729,190300,204882340,3700,3700,3700,3700,0
|
|
20240729,190200,204882340,3700,3700,3700,3700,0
|
|
20240729,190100,204882340,3700,3700,3700,3700,0
|
|
20240729,190000,204882340,3700,3700,3700,3700,0
|
|
20240729,185900,204882340,3700,3700,3700,3700,0
|
|
20240729,185800,204882340,3700,3700,3700,3700,0
|
|
20240729,185700,204882340,3700,3700,3700,3700,0
|
|
20240729,185600,204882340,3700,3700,3700,3700,0
|
|
20240729,185500,204882340,3700,3700,3700,3700,0
|
|
20240729,185400,204882340,3700,3700,3700,3700,0
|
|
20240729,185300,204882340,3700,3700,3700,3700,0
|
|
20240729,185200,204882340,3700,3700,3700,3700,0
|
|
20240729,185100,204882340,3700,3700,3700,3700,0
|
|
20240729,185000,204882340,3700,3700,3700,3700,0
|
|
20240729,184900,204882340,3700,3700,3700,3700,0
|
|
20240729,184800,204882340,3700,3700,3700,3700,0
|
|
20240729,184700,204882340,3700,3700,3700,3700,0
|
|
20240729,184600,204882340,3700,3700,3700,3700,0
|
|
20240729,184500,204882340,3700,3700,3700,3700,0
|
|
20240729,184400,204882340,3700,3700,3700,3700,832
|
|
20240729,184300,204882340,3700,3700,3700,3700,0
|
|
20240729,184200,204882340,3700,3700,3700,3700,0
|
|
20240729,184100,204882340,3700,3700,3700,3700,0
|
|
20240729,184000,204882340,3700,3700,3700,3700,0
|
|
20240729,183900,204882340,3700,3700,3700,3700,0
|
|
20240729,183800,204882340,3700,3700,3700,3700,0
|
|
20240729,183700,204882340,3700,3700,3700,3700,0
|
|
20240729,183600,204882340,3700,3700,3700,3700,0
|
|
20240729,183500,204882340,3700,3700,3700,3700,0
|
|
20240729,183400,204882340,3700,3700,3700,3700,0
|
|
20240729,183300,204882340,3700,3700,3700,3700,0
|
|
20240729,183200,204882340,3700,3700,3700,3700,0
|
|
20240729,183100,204882340,3700,3700,3700,3700,0
|
|
20240729,183000,204882340,3700,3700,3700,3700,0
|
|
20240729,182900,204882340,3700,3700,3700,3700,0
|
|
20240729,182800,204882340,3700,3700,3700,3700,0
|
|
20240729,182700,204882340,3700,3700,3700,3700,0
|
|
20240729,182600,204882340,3700,3700,3700,3700,0
|
|
20240729,182500,204882340,3700,3700,3700,3700,0
|
|
20240729,182400,204882340,3700,3700,3700,3700,0
|
|
20240729,182300,204882340,3700,3700,3700,3700,0
|
|
20240729,182200,204882340,3700,3700,3700,3700,0
|
|
20240729,182100,204882340,3700,3700,3700,3700,0
|
|
20240729,182000,204882340,3700,3700,3700,3700,0
|
|
20240729,181900,204882340,3700,3700,3700,3700,0
|
|
20240729,181800,204882340,3700,3700,3700,3700,0
|
|
20240729,181700,204882340,3700,3700,3700,3700,0
|
|
20240729,181600,204882340,3700,3700,3700,3700,0
|
|
20240729,181500,204882340,3700,3700,3700,3700,0
|
|
20240729,181400,204882340,3700,3700,3700,3700,832
|
|
20240729,181300,204882340,3700,3700,3700,3700,0
|
|
20240729,181200,204882340,3700,3700,3700,3700,0
|
|
20240729,181100,204882340,3700,3700,3700,3700,0
|
|
20240729,181000,204882340,3700,3700,3700,3700,0
|
|
20240729,180900,204882340,3700,3700,3700,3700,0
|
|
20240729,180800,204882340,3700,3700,3700,3700,0
|
|
20240729,180700,204882340,3700,3700,3700,3700,0
|
|
20240729,180600,204882340,3700,3700,3700,3700,0
|
|
20240729,180500,204882340,3700,3700,3700,3700,0
|
|
20240729,180400,204882340,3700,3700,3700,3700,0
|
|
20240729,180300,204882340,3700,3700,3700,3700,0
|
|
20240729,180200,204882340,3700,3700,3700,3700,0
|
|
20240729,180100,204882340,3700,3700,3700,3700,0
|
|
20240729,180000,204882340,3700,3700,3700,3700,0
|
|
20240729,175900,204882340,3700,3700,3700,3700,0
|
|
20240729,175800,204882340,3700,3700,3700,3700,0
|
|
20240729,175700,204882340,3700,3700,3700,3700,0
|
|
20240729,175600,204882340,3700,3700,3700,3700,0
|
|
20240729,175500,204882340,3700,3700,3700,3700,0
|
|
20240729,175400,204882340,3700,3700,3700,3700,0
|
|
20240729,175300,204882340,3700,3700,3700,3700,0
|
|
20240729,175200,204882340,3700,3700,3700,3700,0
|
|
20240729,175100,204882340,3700,3700,3700,3700,0
|
|
20240729,175000,204882340,3700,3700,3700,3700,0
|
|
20240729,174900,204882340,3700,3700,3700,3700,0
|
|
20240729,174800,204882340,3700,3700,3700,3700,0
|
|
20240729,174700,204882340,3700,3700,3700,3700,0
|
|
20240729,174600,204882340,3700,3700,3700,3700,0
|
|
20240729,174500,204882340,3700,3700,3700,3700,0
|
|
20240729,174400,204882340,3700,3700,3700,3700,832
|
|
20240729,174300,204882340,3700,3700,3700,3700,0
|
|
20240729,174200,204882340,3700,3700,3700,3700,0
|
|
20240729,174100,204882340,3700,3700,3700,3700,0
|
|
20240729,174000,204882340,3700,3700,3700,3700,0
|
|
20240729,173900,204882340,3700,3700,3700,3700,0
|
|
20240729,173800,204882340,3700,3700,3700,3700,0
|
|
20240729,173700,204882340,3700,3700,3700,3700,0
|
|
20240729,173600,204882340,3700,3700,3700,3700,0
|
|
20240729,173500,204882340,3700,3700,3700,3700,0
|
|
20240729,173400,204882340,3700,3700,3700,3700,0
|
|
20240729,173300,204882340,3700,3700,3700,3700,0
|
|
20240729,173200,204882340,3700,3700,3700,3700,0
|
|
20240729,173100,204882340,3700,3700,3700,3700,0
|
|
20240729,173000,204882340,3700,3700,3700,3700,0
|
|
20240729,172900,204882340,3700,3700,3700,3700,0
|
|
20240729,172800,204882340,3700,3700,3700,3700,0
|
|
20240729,172700,204882340,3700,3700,3700,3700,0
|
|
20240729,172600,204882340,3700,3700,3700,3700,0
|
|
20240729,172500,204882340,3700,3700,3700,3700,0
|
|
20240729,172400,204882340,3700,3700,3700,3700,0
|
|
20240729,172300,204882340,3700,3700,3700,3700,0
|
|
20240729,172200,204882340,3700,3700,3700,3700,0
|
|
20240729,172100,204882340,3700,3700,3700,3700,0
|
|
20240729,172000,204882340,3700,3700,3700,3700,0
|
|
20240729,171900,204882340,3700,3700,3700,3700,0
|
|
20240729,171800,204882340,3700,3700,3700,3700,0
|
|
20240729,171700,204882340,3700,3700,3700,3700,0
|
|
20240729,171600,204882340,3700,3700,3700,3700,0
|
|
20240729,171500,204882340,3700,3700,3700,3700,0
|
|
20240729,171400,204882340,3700,3700,3700,3700,832
|
|
20240729,171300,204882340,3700,3700,3700,3700,0
|
|
20240729,171200,204882340,3700,3700,3700,3700,0
|
|
20240729,171100,204882340,3700,3700,3700,3700,0
|
|
20240729,171000,204882340,3700,3700,3700,3700,0
|
|
20240729,170900,204882340,3700,3700,3700,3700,0
|
|
20240729,170800,204882340,3700,3700,3700,3700,0
|
|
20240729,170700,204882340,3700,3700,3700,3700,0
|
|
20240729,170600,204882340,3700,3700,3700,3700,0
|
|
20240729,170500,204882340,3700,3700,3700,3700,0
|
|
20240729,170400,204882340,3700,3700,3700,3700,0
|
|
20240729,170300,204882340,3700,3700,3700,3700,0
|
|
20240729,170200,204882340,3700,3700,3700,3700,0
|
|
20240729,170100,204882340,3700,3700,3700,3700,0
|
|
20240729,170000,204882340,3700,3700,3700,3700,0
|
|
20240729,165900,204882340,3700,3700,3700,3700,0
|
|
20240729,165800,204882340,3700,3700,3700,3700,0
|
|
20240729,165700,204882340,3700,3700,3700,3700,0
|
|
20240729,165600,204882340,3700,3700,3700,3700,0
|
|
20240729,165500,204882340,3700,3700,3700,3700,0
|
|
20240729,165400,204882340,3700,3700,3700,3700,0
|
|
20240729,165300,204882340,3700,3700,3700,3700,0
|
|
20240729,165200,204882340,3700,3700,3700,3700,0
|
|
20240729,165100,204882340,3700,3700,3700,3700,0
|
|
20240729,165000,204882340,3700,3700,3700,3700,0
|
|
20240729,164900,204882340,3700,3700,3700,3700,0
|
|
20240729,164800,204882340,3700,3700,3700,3700,0
|
|
20240729,164700,204882340,3700,3700,3700,3700,0
|
|
20240729,164600,204882340,3700,3700,3700,3700,0
|
|
20240729,164500,204882340,3700,3700,3700,3700,0
|
|
20240729,164400,204882340,3700,3700,3700,3700,832
|
|
20240729,164300,204882340,3700,3700,3700,3700,0
|
|
20240729,164200,204882340,3700,3700,3700,3700,0
|
|
20240729,164100,204882340,3700,3700,3700,3700,0
|
|
20240729,164000,204882340,3700,3700,3700,3700,0
|
|
20240729,163900,204882340,3700,3700,3700,3700,0
|
|
20240729,163800,204882340,3700,3700,3700,3700,0
|
|
20240729,163700,204882340,3700,3700,3700,3700,0
|
|
20240729,163600,204882340,3700,3700,3700,3700,0
|
|
20240729,163500,204882340,3700,3700,3700,3700,0
|
|
20240729,163400,204882340,3700,3700,3700,3700,0
|
|
20240729,163300,204882340,3700,3700,3700,3700,0
|
|
20240729,163200,204882340,3700,3700,3700,3700,0
|
|
20240729,163100,204882340,3700,3700,3700,3700,0
|
|
20240729,163000,204882340,3700,3700,3700,3700,0
|
|
20240729,162900,204882340,3700,3700,3700,3700,0
|
|
20240729,162800,204882340,3700,3700,3700,3700,0
|
|
20240729,162700,204882340,3700,3700,3700,3700,0
|
|
20240729,162600,204882340,3700,3700,3700,3700,0
|
|
20240729,162500,204882340,3700,3700,3700,3700,0
|
|
20240729,162400,204882340,3700,3700,3700,3700,0
|
|
20240729,162300,204882340,3700,3700,3700,3700,0
|
|
20240729,162200,204882340,3700,3700,3700,3700,0
|
|
20240729,162100,204882340,3700,3700,3700,3700,0
|
|
20240729,162000,204882340,3700,3700,3700,3700,0
|
|
20240729,161900,204882340,3700,3700,3700,3700,0
|
|
20240729,161800,204882340,3700,3700,3700,3700,0
|
|
20240729,161700,204882340,3700,3700,3700,3700,0
|
|
20240729,161600,204882340,3700,3700,3700,3700,0
|
|
20240729,161500,204882340,3700,3700,3700,3700,0
|
|
20240729,161400,204882340,3700,3700,3700,3700,832
|
|
20240729,161300,204882340,3700,3700,3700,3700,0
|
|
20240729,161200,204882340,3700,3700,3700,3700,0
|
|
20240729,161100,204882340,3700,3700,3700,3700,0
|
|
20240729,161000,204882340,3700,3700,3700,3700,0
|
|
20240729,160900,204882340,3700,3700,3700,3700,0
|
|
20240729,160800,204882340,3700,3700,3700,3700,0
|
|
20240729,160700,204882340,3700,3700,3700,3700,0
|
|
20240729,160600,204882340,3700,3700,3700,3700,0
|
|
20240729,160500,204882340,3700,3700,3700,3700,0
|
|
20240729,160400,204882340,3700,3700,3700,3700,0
|
|
20240729,160300,204882340,3700,3700,3700,3700,0
|
|
20240729,160200,204882340,3700,3700,3700,3700,0
|
|
20240729,160100,204882340,3700,3700,3700,3700,0
|
|
20240729,160000,204882340,3700,3700,3700,3700,0
|
|
20240729,155900,204882340,3700,3700,3700,3700,0
|
|
20240729,155800,204882340,3700,3700,3700,3700,0
|
|
20240729,155700,204882340,3700,3700,3700,3700,0
|
|
20240729,155600,204882340,3700,3700,3700,3700,0
|
|
20240729,155500,204882340,3700,3700,3700,3700,0
|
|
20240729,155400,204882340,3700,3700,3700,3700,0
|
|
20240729,155300,204882340,3700,3700,3700,3700,0
|
|
20240729,155200,204882340,3700,3700,3700,3700,0
|
|
20240729,155100,204882340,3700,3700,3700,3700,0
|
|
20240729,155000,204882340,3700,3700,3700,3700,0
|
|
20240729,154900,204882340,3700,3700,3700,3700,0
|
|
20240729,154800,204882340,3700,3700,3700,3700,0
|
|
20240729,154700,204882340,3700,3700,3700,3700,0
|
|
20240729,154600,204882340,3700,3700,3700,3700,0
|
|
20240729,154500,204882340,3700,3700,3700,3700,0
|
|
20240729,154400,204882340,3700,3700,3700,3700,832
|
|
20240729,154300,204882340,3700,3700,3700,3700,0
|
|
20240729,154200,204882340,3700,3700,3700,3700,0
|
|
20240729,154100,204882340,3700,3700,3700,3700,0
|
|
20240729,154000,204882340,3700,3700,3700,3700,0
|
|
20240729,153900,204882340,3700,3700,3700,3700,0
|
|
20240729,153800,204882340,3700,3700,3700,3700,0
|
|
20240729,153700,204882340,3700,3700,3700,3700,0
|
|
20240729,153600,204882340,3700,3700,3700,3700,0
|
|
20240729,153500,204882340,3700,3700,3700,3700,0
|
|
20240729,153400,204882340,3700,3700,3700,3700,0
|
|
20240729,153300,204882340,3700,3700,3700,3700,0
|
|
20240729,153200,204882340,3700,3700,3700,3700,0
|
|
20240729,153100,204882340,3700,3700,3700,3700,0
|
|
20240729,153000,204882340,3700,3700,3700,3700,832
|
|
20240729,152900,201803940,3700,3700,3700,3700,0
|
|
20240729,152800,201803940,3700,3700,3700,3700,0
|
|
20240729,152700,201803940,3700,3700,3700,3700,0
|
|
20240729,152600,201803940,3700,3700,3700,3700,0
|
|
20240729,152500,201803940,3700,3700,3700,3700,0
|
|
20240729,152400,201803940,3700,3700,3700,3700,0
|
|
20240729,152300,201803940,3700,3700,3700,3700,0
|
|
20240729,152200,201803940,3700,3700,3700,3700,0
|
|
20240729,152100,201803940,3700,3700,3700,3700,0
|
|
20240729,152000,201803940,3700,3700,3700,3700,0
|
|
20240729,151900,201803940,3700,3700,3700,3700,51
|
|
20240729,151800,201615240,3690,3695,3695,3690,360
|
|
20240729,151700,200286510,3705,3695,3705,3695,401
|
|
20240729,151600,198804805,3705,3705,3705,3705,0
|
|
20240729,151500,198804805,3705,3705,3705,3705,0
|
|
20240729,151400,198804805,3705,3705,3705,3705,0
|
|
20240729,151300,198804805,3705,3705,3705,3705,1
|
|
20240729,151200,198801100,3695,3695,3695,3695,0
|
|
20240729,151100,198801100,3695,3695,3695,3695,0
|
|
20240729,151000,198801100,3695,3695,3695,3695,17
|
|
20240729,150900,198738285,3705,3705,3705,3705,2
|
|
20240729,150800,198730875,3705,3705,3705,3705,0
|
|
20240729,150700,198730875,3705,3705,3705,3705,0
|
|
20240729,150600,198730875,3705,3705,3705,3705,1
|
|
20240729,150500,198727170,3695,3695,3695,3695,0
|
|
20240729,150400,198727170,3695,3695,3695,3695,0
|
|
20240729,150300,198727170,3695,3695,3695,3695,1
|
|
20240729,150200,198723475,3700,3700,3700,3700,8
|
|
20240729,150100,198693875,3700,3700,3700,3700,0
|
|
20240729,150000,198693875,3700,3700,3700,3700,0
|
|
20240729,145900,198693875,3700,3700,3700,3700,0
|
|
20240729,145800,198693875,3700,3700,3700,3700,0
|
|
20240729,145700,198693875,3700,3700,3700,3700,0
|
|
20240729,145600,198693875,3700,3700,3700,3700,0
|
|
20240729,145500,198693875,3700,3700,3700,3700,0
|
|
20240729,145400,198693875,3700,3700,3700,3700,142
|
|
20240729,145300,198168475,3695,3695,3695,3695,143
|
|
20240729,145200,197640090,3695,3700,3700,3695,178
|
|
20240729,145100,196982130,3700,3700,3700,3700,273
|
|
20240729,145000,195972030,3700,3700,3700,3695,131
|
|
20240729,144900,195487335,3700,3700,3700,3700,0
|
|
20240729,144800,195487335,3700,3700,3700,3700,17
|
|
20240729,144700,195424435,3705,3705,3705,3705,0
|
|
20240729,144600,195424435,3705,3705,3705,3705,1
|
|
20240729,144500,195420730,3700,3700,3700,3700,0
|
|
20240729,144400,195420730,3700,3700,3700,3700,0
|
|
20240729,144300,195420730,3700,3700,3700,3700,1
|
|
20240729,144200,195417030,3700,3700,3700,3700,0
|
|
20240729,144100,195417030,3700,3700,3700,3700,299
|
|
20240729,144000,194310730,3700,3700,3700,3700,1
|
|
20240729,143900,194307030,3690,3690,3690,3690,0
|
|
20240729,143800,194307030,3690,3690,3690,3690,0
|
|
20240729,143700,194307030,3690,3690,3690,3690,0
|
|
20240729,143600,194307030,3690,3690,3690,3690,0
|
|
20240729,143500,194307030,3690,3690,3690,3690,0
|
|
20240729,143400,194307030,3690,3690,3690,3690,0
|
|
20240729,143300,194307030,3690,3690,3690,3690,1
|
|
20240729,143200,194303340,3705,3705,3705,3705,2
|
|
20240729,143100,194295930,3690,3690,3690,3690,1
|
|
20240729,143000,194292240,3700,3700,3700,3700,650
|
|
20240729,142900,191887240,3695,3700,3705,3695,727
|
|
20240729,142800,189196850,3700,3700,3700,3700,0
|
|
20240729,142700,189196850,3700,3700,3700,3700,0
|
|
20240729,142600,189196850,3700,3700,3700,3700,0
|
|
20240729,142500,189196850,3700,3700,3700,3700,1
|
|
20240729,142400,189193150,3690,3705,3705,3690,5
|
|
20240729,142300,189174640,3685,3685,3685,3685,1
|
|
20240729,142200,189170955,3690,3690,3700,3690,1603
|
|
20240729,142100,183240910,3675,3675,3675,3675,1
|
|
20240729,142000,183237235,3695,3695,3695,3695,0
|
|
20240729,141900,183237235,3695,3665,3695,3665,2
|
|
20240729,141800,183229875,3660,3700,3700,3660,5157
|
|
20240729,141700,164311795,3700,3700,3700,3700,1
|
|
20240729,141600,164308095,3705,3705,3705,3705,67
|
|
20240729,141500,164059860,3695,3695,3695,3695,0
|
|
20240729,141400,164059860,3695,3695,3695,3695,0
|
|
20240729,141300,164059860,3695,3695,3695,3695,0
|
|
20240729,141200,164059860,3695,3695,3695,3695,700
|
|
20240729,141100,161473360,3695,3695,3695,3695,0
|
|
20240729,141000,161473360,3695,3695,3695,3695,0
|
|
20240729,140900,161473360,3695,3695,3695,3695,0
|
|
20240729,140800,161473360,3695,3695,3695,3695,0
|
|
20240729,140700,161473360,3695,3705,3710,3695,633
|
|
20240729,140600,159132115,3700,3700,3700,3700,0
|
|
20240729,140500,159132115,3700,3700,3700,3700,0
|
|
20240729,140400,159132115,3700,3700,3700,3700,0
|
|
20240729,140300,159132115,3700,3700,3700,3700,0
|
|
20240729,140200,159132115,3700,3700,3700,3700,18
|
|
20240729,140100,159065515,3700,3700,3700,3700,0
|
|
20240729,140000,159065515,3700,3700,3700,3700,1
|
|
20240729,135900,159061815,3710,3710,3710,3710,1
|
|
20240729,135800,159058105,3700,3700,3700,3700,0
|
|
20240729,135700,159058105,3700,3700,3700,3700,1
|
|
20240729,135600,159054405,3710,3710,3710,3710,0
|
|
20240729,135500,159054405,3710,3705,3710,3705,4
|
|
20240729,135400,159039580,3700,3700,3700,3700,0
|
|
20240729,135300,159039580,3700,3700,3700,3700,0
|
|
20240729,135200,159039580,3700,3700,3700,3700,0
|
|
20240729,135100,159039580,3700,3695,3705,3695,196
|
|
20240729,135000,158313415,3705,3705,3705,3705,0
|
|
20240729,134900,158313415,3705,3705,3705,3705,0
|
|
20240729,134800,158313415,3705,3705,3705,3705,0
|
|
20240729,134700,158313415,3705,3705,3705,3705,2
|
|
20240729,134600,158306005,3705,3700,3705,3700,800
|
|
20240729,134500,155346000,3690,3690,3690,3690,1
|
|
20240729,134400,155342310,3695,3695,3695,3695,0
|
|
20240729,134300,155342310,3695,3700,3700,3695,251
|
|
20240729,134200,154414860,3700,3700,3700,3700,0
|
|
20240729,134100,154414860,3700,3700,3700,3700,1
|
|
20240729,134000,154411160,3695,3695,3695,3695,0
|
|
20240729,133900,154411160,3695,3695,3695,3695,723
|
|
20240729,133800,151739675,3690,3690,3690,3690,0
|
|
20240729,133700,151739675,3690,3690,3690,3690,0
|
|
20240729,133600,151739675,3690,3690,3690,3690,0
|
|
20240729,133500,151739675,3690,3690,3690,3690,0
|
|
20240729,133400,151739675,3690,3690,3690,3690,99
|
|
20240729,133300,151374365,3695,3695,3695,3695,0
|
|
20240729,133200,151374365,3695,3695,3695,3695,0
|
|
20240729,133100,151374365,3695,3695,3695,3695,30
|
|
20240729,133000,151263515,3695,3695,3695,3695,0
|
|
20240729,132900,151263515,3695,3695,3695,3695,0
|
|
20240729,132800,151263515,3695,3695,3695,3695,0
|
|
20240729,132700,151263515,3695,3695,3695,3695,261
|
|
20240729,132600,150299120,3695,3695,3695,3695,0
|
|
20240729,132500,150299120,3695,3695,3695,3695,0
|
|
20240729,132400,150299120,3695,3695,3695,3695,0
|
|
20240729,132300,150299120,3695,3695,3695,3695,0
|
|
20240729,132200,150299120,3695,3695,3695,3695,0
|
|
20240729,132100,150299120,3695,3690,3695,3690,15
|
|
20240729,132000,150243710,3690,3690,3690,3690,0
|
|
20240729,131900,150243710,3690,3690,3690,3690,117
|
|
20240729,131800,149811980,3695,3695,3695,3695,0
|
|
20240729,131700,149811980,3695,3695,3695,3695,0
|
|
20240729,131600,149811980,3695,3695,3695,3695,0
|
|
20240729,131500,149811980,3695,3695,3695,3695,0
|
|
20240729,131400,149811980,3695,3695,3695,3695,0
|
|
20240729,131300,149811980,3695,3695,3695,3695,0
|
|
20240729,131200,149811980,3695,3695,3695,3695,0
|
|
20240729,131100,149811980,3695,3695,3695,3695,0
|
|
20240729,131000,149811980,3695,3695,3695,3695,1
|
|
20240729,130900,149808285,3690,3690,3690,3690,0
|
|
20240729,130800,149808285,3690,3690,3690,3690,0
|
|
20240729,130700,149808285,3690,3690,3690,3690,0
|
|
20240729,130600,149808285,3690,3690,3690,3690,0
|
|
20240729,130500,149808285,3690,3690,3690,3690,0
|
|
20240729,130400,149808285,3690,3690,3690,3690,4
|
|
20240729,130300,149793525,3690,3690,3690,3690,0
|
|
20240729,130200,149793525,3690,3690,3690,3690,0
|
|
20240729,130100,149793525,3690,3690,3690,3690,54
|
|
20240729,130000,149594265,3690,3690,3690,3690,0
|
|
20240729,125900,149594265,3690,3690,3690,3690,85
|
|
20240729,125800,149280615,3690,3690,3690,3690,1
|
|
20240729,125700,149276925,3695,3695,3695,3695,0
|
|
20240729,125600,149276925,3695,3695,3695,3695,0
|
|
20240729,125500,149276925,3695,3695,3695,3695,1
|
|
20240729,125400,149273230,3695,3695,3695,3695,0
|
|
20240729,125300,149273230,3695,3695,3695,3695,2
|
|
20240729,125200,149265840,3680,3680,3680,3680,5
|
|
20240729,125100,149247440,3690,3680,3695,3680,25
|
|
20240729,125000,149155195,3695,3680,3695,3680,320
|
|
20240729,124900,147973140,3685,3685,3685,3685,0
|
|
20240729,124800,147973140,3685,3685,3685,3685,4
|
|
20240729,124700,147958400,3685,3685,3685,3685,0
|
|
20240729,124600,147958400,3685,3685,3685,3685,208
|
|
20240729,124500,147191920,3680,3680,3680,3680,0
|
|
20240729,124400,147191920,3680,3680,3680,3680,0
|
|
20240729,124300,147191920,3680,3680,3680,3680,18
|
|
20240729,124200,147125680,3675,3675,3675,3675,0
|
|
20240729,124100,147125680,3675,3675,3675,3675,0
|
|
20240729,124000,147125680,3675,3675,3675,3675,1
|
|
20240729,123900,147122005,3685,3680,3685,3680,278
|
|
20240729,123800,146098955,3680,3680,3680,3680,0
|
|
20240729,123700,146098955,3680,3680,3680,3680,0
|
|
20240729,123600,146098955,3680,3680,3680,3680,0
|
|
20240729,123500,146098955,3680,3680,3680,3680,0
|
|
20240729,123400,146098955,3680,3680,3680,3680,50
|
|
20240729,123300,145914955,3680,3680,3680,3680,0
|
|
20240729,123200,145914955,3680,3680,3680,3680,1
|
|
20240729,123100,145911275,3685,3685,3685,3685,5
|
|
20240729,123000,145892850,3685,3685,3685,3685,0
|
|
20240729,122900,145892850,3685,3685,3685,3685,1
|
|
20240729,122800,145889165,3680,3680,3680,3680,0
|
|
20240729,122700,145889165,3680,3680,3680,3680,10
|
|
20240729,122600,145852365,3680,3680,3680,3680,0
|
|
20240729,122500,145852365,3680,3685,3685,3680,577
|
|
20240729,122400,143726125,3680,3680,3680,3680,0
|
|
20240729,122300,143726125,3680,3680,3680,3680,0
|
|
20240729,122200,143726125,3680,3680,3680,3680,0
|
|
20240729,122100,143726125,3680,3680,3680,3680,0
|
|
20240729,122000,143726125,3680,3680,3680,3680,0
|
|
20240729,121900,143726125,3680,3680,3680,3680,0
|
|
20240729,121800,143726125,3680,3680,3680,3680,0
|
|
20240729,121700,143726125,3680,3680,3680,3680,0
|
|
20240729,121600,143726125,3680,3680,3680,3680,0
|
|
20240729,121500,143726125,3680,3675,3680,3675,31
|
|
20240729,121400,143612050,3680,3680,3680,3680,1
|
|
20240729,121300,143608370,3675,3675,3675,3675,0
|
|
20240729,121200,143608370,3675,3675,3675,3675,0
|
|
20240729,121100,143608370,3675,3675,3675,3675,0
|
|
20240729,121000,143608370,3675,3675,3675,3675,0
|
|
20240729,120900,143608370,3675,3675,3675,3675,0
|
|
20240729,120800,143608370,3675,3675,3675,3675,1
|
|
20240729,120700,143604695,3680,3680,3680,3680,276
|
|
20240729,120600,142589015,3675,3675,3675,3675,0
|
|
20240729,120500,142589015,3675,3675,3675,3675,0
|
|
20240729,120400,142589015,3675,3675,3675,3675,0
|
|
20240729,120300,142589015,3675,3675,3675,3675,0
|
|
20240729,120200,142589015,3675,3675,3675,3675,15
|
|
20240729,120100,142533890,3675,3675,3675,3675,0
|
|
20240729,120000,142533890,3675,3675,3675,3675,0
|
|
20240729,115900,142533890,3675,3675,3675,3675,0
|
|
20240729,115800,142533890,3675,3675,3675,3675,0
|
|
20240729,115700,142533890,3675,3675,3675,3675,0
|
|
20240729,115600,142533890,3675,3675,3675,3675,0
|
|
20240729,115500,142533890,3675,3675,3675,3675,0
|
|
20240729,115400,142533890,3675,3675,3675,3675,0
|
|
20240729,115300,142533890,3675,3675,3675,3675,0
|
|
20240729,115200,142533890,3675,3675,3675,3675,0
|
|
20240729,115100,142533890,3675,3675,3675,3675,1
|
|
20240729,115000,142530215,3680,3680,3680,3680,0
|
|
20240729,114900,142530215,3680,3680,3680,3680,0
|
|
20240729,114800,142530215,3680,3680,3680,3680,0
|
|
20240729,114700,142530215,3680,3680,3680,3680,0
|
|
20240729,114600,142530215,3680,3680,3680,3680,0
|
|
20240729,114500,142530215,3680,3680,3680,3680,0
|
|
20240729,114400,142530215,3680,3680,3680,3680,127
|
|
20240729,114300,142062855,3680,3680,3680,3680,0
|
|
20240729,114200,142062855,3680,3680,3680,3680,56
|
|
20240729,114100,141856775,3680,3680,3680,3680,0
|
|
20240729,114000,141856775,3680,3680,3680,3680,0
|
|
20240729,113900,141856775,3680,3680,3680,3680,1
|
|
20240729,113800,141853095,3675,3675,3675,3675,1
|
|
20240729,113700,141849420,3680,3680,3680,3680,100
|
|
20240729,113600,141481420,3675,3675,3675,3675,0
|
|
20240729,113500,141481420,3675,3675,3675,3675,0
|
|
20240729,113400,141481420,3675,3675,3675,3675,0
|
|
20240729,113300,141481420,3675,3675,3675,3675,0
|
|
20240729,113200,141481420,3675,3680,3680,3675,2
|
|
20240729,113100,141474065,3680,3680,3680,3680,4
|
|
20240729,113000,141459345,3675,3675,3675,3675,0
|
|
20240729,112900,141459345,3675,3675,3675,3675,0
|
|
20240729,112800,141459345,3675,3675,3675,3675,1
|
|
20240729,112700,141455670,3680,3680,3680,3680,0
|
|
20240729,112600,141455670,3680,3680,3680,3680,0
|
|
20240729,112500,141455670,3680,3680,3680,3680,0
|
|
20240729,112400,141455670,3680,3675,3680,3675,175
|
|
20240729,112300,140811675,3680,3680,3680,3680,39
|
|
20240729,112200,140668155,3670,3670,3670,3670,1
|
|
20240729,112100,140664485,3670,3670,3670,3670,100
|
|
20240729,112000,140297485,3665,3665,3665,3665,0
|
|
20240729,111900,140297485,3665,3665,3665,3665,1
|
|
20240729,111800,140293820,3675,3675,3675,3675,0
|
|
20240729,111700,140293820,3675,3675,3675,3675,0
|
|
20240729,111600,140293820,3675,3675,3675,3675,0
|
|
20240729,111500,140293820,3675,3670,3675,3665,2067
|
|
20240729,111400,132716105,3675,3675,3675,3670,555
|
|
20240729,111300,130678980,3670,3670,3670,3670,0
|
|
20240729,111200,130678980,3670,3670,3670,3670,1
|
|
20240729,111100,130675310,3680,3680,3680,3680,0
|
|
20240729,111000,130675310,3680,3680,3680,3680,0
|
|
20240729,110900,130675310,3680,3680,3680,3680,0
|
|
20240729,110800,130675310,3680,3680,3680,3680,0
|
|
20240729,110700,130675310,3680,3680,3680,3680,1
|
|
20240729,110600,130671630,3665,3665,3665,3665,0
|
|
20240729,110500,130671630,3665,3665,3665,3665,0
|
|
20240729,110400,130671630,3665,3665,3665,3665,0
|
|
20240729,110300,130671630,3665,3665,3665,3665,0
|
|
20240729,110200,130671630,3665,3670,3675,3665,289
|
|
20240729,110100,129609575,3670,3670,3670,3670,49
|
|
20240729,110000,129429745,3665,3670,3670,3665,321
|
|
20240729,105900,128251680,3660,3660,3660,3660,0
|
|
20240729,105800,128251680,3660,3660,3665,3660,515
|
|
20240729,105700,126366065,3660,3660,3660,3660,0
|
|
20240729,105600,126366065,3660,3650,3660,3650,501
|
|
20240729,105500,124537405,3645,3645,3645,3645,1
|
|
20240729,105400,124533760,3645,3645,3645,3645,150
|
|
20240729,105300,123987010,3645,3660,3670,3645,3583
|
|
20240729,105200,110901245,3690,3665,3690,3650,5501
|
|
20240729,105100,90792865,3665,3680,3680,3665,406
|
|
20240729,105000,89301930,3665,3680,3680,3665,4867
|
|
20240729,104900,71445075,3680,3685,3685,3680,600
|
|
20240729,104800,69236350,3685,3710,3710,3685,273
|
|
20240729,104700,68230320,3685,3685,3685,3685,445
|
|
20240729,104600,66590495,3680,3700,3700,3680,3948
|
|
20240729,104500,52042215,3700,3700,3700,3700,1093
|
|
20240729,104400,47998115,3705,3705,3705,3705,0
|
|
20240729,104300,47998115,3705,3705,3705,3705,0
|
|
20240729,104200,47998115,3705,3705,3705,3705,368
|
|
20240729,104100,46634675,3705,3705,3705,3705,0
|
|
20240729,104000,46634675,3705,3705,3705,3705,0
|
|
20240729,103900,46634675,3705,3705,3705,3705,0
|
|
20240729,103800,46634675,3705,3705,3705,3705,0
|
|
20240729,103700,46634675,3705,3705,3705,3705,200
|
|
20240729,103600,45893675,3705,3705,3705,3705,0
|
|
20240729,103500,45893675,3705,3705,3705,3705,60
|
|
20240729,103400,45671375,3710,3710,3710,3710,0
|
|
20240729,103300,45671375,3710,3710,3710,3710,2919
|
|
20240729,103200,34841885,3710,3710,3710,3710,1501
|
|
20240729,103100,29273175,3710,3710,3710,3710,0
|
|
20240729,103000,29273175,3710,3710,3710,3710,0
|
|
20240729,102900,29273175,3710,3710,3710,3710,0
|
|
20240729,102800,29273175,3710,3710,3710,3710,0
|
|
20240729,102700,29273175,3710,3710,3710,3710,0
|
|
20240729,102600,29273175,3710,3710,3710,3710,0
|
|
20240729,102500,29273175,3710,3710,3715,3710,49
|
|
20240729,102400,29091355,3715,3715,3715,3715,1
|
|
20240729,102300,29087640,3715,3715,3715,3715,439
|
|
20240729,102200,27456755,3715,3710,3715,3710,5
|
|
20240729,102100,27438200,3705,3705,3705,3705,1
|
|
20240729,102000,27434495,3715,3715,3715,3715,2
|
|
20240729,101900,27427065,3715,3715,3715,3715,0
|
|
20240729,101800,27427065,3715,3715,3715,3715,0
|
|
20240729,101700,27427065,3715,3715,3715,3715,0
|
|
20240729,101600,27427065,3715,3715,3715,3715,0
|
|
20240729,101500,27427065,3715,3715,3715,3715,0
|
|
20240729,101400,27427065,3715,3705,3715,3705,5
|
|
20240729,101300,27408530,3720,3720,3720,3720,0
|
|
20240729,101200,27408530,3720,3720,3720,3720,0
|
|
20240729,101100,27408530,3720,3715,3720,3715,3
|
|
20240729,101000,27397380,3715,3715,3725,3715,8
|
|
20240729,100900,27367635,3705,3725,3725,3700,591
|
|
20240729,100800,25180905,3720,3700,3720,3700,223
|
|
20240729,100700,24353525,3685,3700,3700,3685,500
|
|
20240729,100600,22509005,3705,3705,3705,3705,3
|
|
20240729,100500,22497890,3705,3705,3705,3705,2
|
|
20240729,100400,22490480,3705,3705,3705,3705,2
|
|
20240729,100300,22483070,3705,3705,3705,3705,2
|
|
20240729,100200,22475660,3715,3715,3715,3715,0
|
|
20240729,100100,22475660,3715,3715,3715,3715,1
|
|
20240729,100000,22471945,3695,3700,3700,3695,661
|
|
20240729,095900,20028135,3715,3715,3715,3715,0
|
|
20240729,095800,20028135,3715,3715,3715,3715,0
|
|
20240729,095700,20028135,3715,3715,3715,3715,0
|
|
20240729,095600,20028135,3715,3715,3715,3715,0
|
|
20240729,095500,20028135,3715,3715,3715,3715,0
|
|
20240729,095400,20028135,3715,3715,3715,3715,0
|
|
20240729,095300,20028135,3715,3715,3715,3715,0
|
|
20240729,095200,20028135,3715,3715,3715,3715,1
|
|
20240729,095100,20024420,3700,3700,3700,3700,0
|
|
20240729,095000,20024420,3700,3700,3700,3700,61
|
|
20240729,094900,19798720,3700,3700,3700,3700,0
|
|
20240729,094800,19798720,3700,3710,3710,3700,2
|
|
20240729,094700,19791310,3695,3695,3695,3695,0
|
|
20240729,094600,19791310,3695,3695,3695,3695,0
|
|
20240729,094500,19791310,3695,3695,3695,3695,0
|
|
20240729,094400,19791310,3695,3695,3695,3695,0
|
|
20240729,094300,19791310,3695,3695,3695,3695,0
|
|
20240729,094200,19791310,3695,3695,3695,3695,0
|
|
20240729,094100,19791310,3695,3695,3695,3695,516
|
|
20240729,094000,17884690,3695,3695,3695,3695,0
|
|
20240729,093900,17884690,3695,3705,3705,3695,600
|
|
20240729,093800,15664525,3700,3700,3700,3700,0
|
|
20240729,093700,15664525,3700,3725,3725,3700,3
|
|
20240729,093600,15653375,3730,3720,3730,3720,2
|
|
20240729,093500,15645925,3700,3700,3700,3700,0
|
|
20240729,093400,15645925,3700,3720,3720,3685,2002
|
|
20240729,093300,8234330,3720,3720,3720,3720,100
|
|
20240729,093200,7862330,3720,3720,3720,3720,0
|
|
20240729,093100,7862330,3720,3720,3720,3720,0
|
|
20240729,093000,7862330,3720,3720,3720,3720,1
|
|
20240729,092900,7858610,3730,3730,3730,3730,234
|
|
20240729,092800,6985790,3730,3730,3730,3730,165
|
|
20240729,092700,6370340,3730,3725,3730,3725,286
|
|
20240729,092600,5303595,3715,3715,3715,3715,1
|
|
20240729,092500,5299880,3720,3715,3720,3715,5
|
|
20240729,092400,5281285,3715,3715,3715,3715,1
|
|
20240729,092300,5277570,3715,3715,3715,3715,1
|
|
20240729,092200,5273855,3730,3730,3730,3730,0
|
|
20240729,092100,5273855,3730,3725,3730,3725,4
|
|
20240729,092000,5258950,3715,3715,3715,3715,0
|
|
20240729,091900,5258950,3715,3715,3715,3715,0
|
|
20240729,091800,5258950,3715,3715,3715,3715,0
|
|
20240729,091700,5258950,3715,3715,3715,3715,0
|
|
20240729,091600,5258950,3715,3715,3715,3715,0
|
|
20240729,091500,5258950,3715,3715,3715,3715,2
|
|
20240729,091400,5251520,3710,3710,3710,3710,0
|
|
20240729,091300,5251520,3710,3710,3710,3710,0
|
|
20240729,091200,5251520,3710,3735,3735,3710,3
|
|
20240729,091100,5240340,3710,3710,3710,3710,0
|
|
20240729,091000,5240340,3710,3710,3710,3710,1
|
|
20240729,090900,5236630,3715,3715,3715,3715,0
|
|
20240729,090800,5236630,3715,3715,3715,3715,0
|
|
20240729,090700,5236630,3715,3715,3715,3715,705
|
|
20240729,090600,2617555,3715,3715,3715,3715,0
|
|
20240729,090500,2617555,3715,3715,3715,3715,0
|
|
20240729,090400,2617555,3715,3715,3715,3715,16
|
|
20240729,090300,2558115,3705,3705,3705,3705,0
|
|
20240729,090200,2558115,3705,3705,3705,3705,11
|
|
20240729,090100,2517360,3715,3705,3715,3705,435
|
|
20240729,090000,905555,3715,3715,3715,3700,244
|