657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195400,121036510,4815,4815,4815,4815,243
|
|
20240729,195300,121036510,4815,4815,4815,4815,0
|
|
20240729,195200,121036510,4815,4815,4815,4815,0
|
|
20240729,195100,121036510,4815,4815,4815,4815,0
|
|
20240729,195000,121036510,4815,4815,4815,4815,0
|
|
20240729,194900,121036510,4815,4815,4815,4815,0
|
|
20240729,194800,121036510,4815,4815,4815,4815,0
|
|
20240729,194700,121036510,4815,4815,4815,4815,0
|
|
20240729,194600,121036510,4815,4815,4815,4815,0
|
|
20240729,194500,121036510,4815,4815,4815,4815,0
|
|
20240729,194400,121036510,4815,4815,4815,4815,0
|
|
20240729,194300,121036510,4815,4815,4815,4815,0
|
|
20240729,194200,121036510,4815,4815,4815,4815,0
|
|
20240729,194100,121036510,4815,4815,4815,4815,0
|
|
20240729,194000,121036510,4815,4815,4815,4815,0
|
|
20240729,193900,121036510,4815,4815,4815,4815,0
|
|
20240729,193800,121036510,4815,4815,4815,4815,0
|
|
20240729,193700,121036510,4815,4815,4815,4815,0
|
|
20240729,193600,121036510,4815,4815,4815,4815,0
|
|
20240729,193500,121036510,4815,4815,4815,4815,0
|
|
20240729,193400,121036510,4815,4815,4815,4815,0
|
|
20240729,193300,121036510,4815,4815,4815,4815,0
|
|
20240729,193200,121036510,4815,4815,4815,4815,0
|
|
20240729,193100,121036510,4815,4815,4815,4815,0
|
|
20240729,193000,121036510,4815,4815,4815,4815,0
|
|
20240729,192900,121036510,4815,4815,4815,4815,0
|
|
20240729,192800,121036510,4815,4815,4815,4815,0
|
|
20240729,192700,121036510,4815,4815,4815,4815,0
|
|
20240729,192600,121036510,4815,4815,4815,4815,0
|
|
20240729,192500,121036510,4815,4815,4815,4815,0
|
|
20240729,192400,121036510,4815,4815,4815,4815,243
|
|
20240729,192300,121036510,4815,4815,4815,4815,0
|
|
20240729,192200,121036510,4815,4815,4815,4815,0
|
|
20240729,192100,121036510,4815,4815,4815,4815,0
|
|
20240729,192000,121036510,4815,4815,4815,4815,0
|
|
20240729,191900,121036510,4815,4815,4815,4815,0
|
|
20240729,191800,121036510,4815,4815,4815,4815,0
|
|
20240729,191700,121036510,4815,4815,4815,4815,0
|
|
20240729,191600,121036510,4815,4815,4815,4815,0
|
|
20240729,191500,121036510,4815,4815,4815,4815,0
|
|
20240729,191400,121036510,4815,4815,4815,4815,0
|
|
20240729,191300,121036510,4815,4815,4815,4815,0
|
|
20240729,191200,121036510,4815,4815,4815,4815,0
|
|
20240729,191100,121036510,4815,4815,4815,4815,0
|
|
20240729,191000,121036510,4815,4815,4815,4815,0
|
|
20240729,190900,121036510,4815,4815,4815,4815,0
|
|
20240729,190800,121036510,4815,4815,4815,4815,0
|
|
20240729,190700,121036510,4815,4815,4815,4815,0
|
|
20240729,190600,121036510,4815,4815,4815,4815,0
|
|
20240729,190500,121036510,4815,4815,4815,4815,0
|
|
20240729,190400,121036510,4815,4815,4815,4815,0
|
|
20240729,190300,121036510,4815,4815,4815,4815,0
|
|
20240729,190200,121036510,4815,4815,4815,4815,0
|
|
20240729,190100,121036510,4815,4815,4815,4815,0
|
|
20240729,190000,121036510,4815,4815,4815,4815,0
|
|
20240729,185900,121036510,4815,4815,4815,4815,0
|
|
20240729,185800,121036510,4815,4815,4815,4815,0
|
|
20240729,185700,121036510,4815,4815,4815,4815,0
|
|
20240729,185600,121036510,4815,4815,4815,4815,0
|
|
20240729,185500,121036510,4815,4815,4815,4815,0
|
|
20240729,185400,121036510,4815,4815,4815,4815,243
|
|
20240729,185300,121036510,4815,4815,4815,4815,0
|
|
20240729,185200,121036510,4815,4815,4815,4815,0
|
|
20240729,185100,121036510,4815,4815,4815,4815,0
|
|
20240729,185000,121036510,4815,4815,4815,4815,0
|
|
20240729,184900,121036510,4815,4815,4815,4815,0
|
|
20240729,184800,121036510,4815,4815,4815,4815,0
|
|
20240729,184700,121036510,4815,4815,4815,4815,0
|
|
20240729,184600,121036510,4815,4815,4815,4815,0
|
|
20240729,184500,121036510,4815,4815,4815,4815,0
|
|
20240729,184400,121036510,4815,4815,4815,4815,0
|
|
20240729,184300,121036510,4815,4815,4815,4815,0
|
|
20240729,184200,121036510,4815,4815,4815,4815,0
|
|
20240729,184100,121036510,4815,4815,4815,4815,0
|
|
20240729,184000,121036510,4815,4815,4815,4815,0
|
|
20240729,183900,121036510,4815,4815,4815,4815,0
|
|
20240729,183800,121036510,4815,4815,4815,4815,0
|
|
20240729,183700,121036510,4815,4815,4815,4815,0
|
|
20240729,183600,121036510,4815,4815,4815,4815,0
|
|
20240729,183500,121036510,4815,4815,4815,4815,0
|
|
20240729,183400,121036510,4815,4815,4815,4815,0
|
|
20240729,183300,121036510,4815,4815,4815,4815,0
|
|
20240729,183200,121036510,4815,4815,4815,4815,0
|
|
20240729,183100,121036510,4815,4815,4815,4815,0
|
|
20240729,183000,121036510,4815,4815,4815,4815,0
|
|
20240729,182900,121036510,4815,4815,4815,4815,0
|
|
20240729,182800,121036510,4815,4815,4815,4815,0
|
|
20240729,182700,121036510,4815,4815,4815,4815,0
|
|
20240729,182600,121036510,4815,4815,4815,4815,0
|
|
20240729,182500,121036510,4815,4815,4815,4815,0
|
|
20240729,182400,121036510,4815,4815,4815,4815,243
|
|
20240729,182300,121036510,4815,4815,4815,4815,0
|
|
20240729,182200,121036510,4815,4815,4815,4815,0
|
|
20240729,182100,121036510,4815,4815,4815,4815,0
|
|
20240729,182000,121036510,4815,4815,4815,4815,0
|
|
20240729,181900,121036510,4815,4815,4815,4815,0
|
|
20240729,181800,121036510,4815,4815,4815,4815,0
|
|
20240729,181700,121036510,4815,4815,4815,4815,0
|
|
20240729,181600,121036510,4815,4815,4815,4815,0
|
|
20240729,181500,121036510,4815,4815,4815,4815,0
|
|
20240729,181400,121036510,4815,4815,4815,4815,0
|
|
20240729,181300,121036510,4815,4815,4815,4815,0
|
|
20240729,181200,121036510,4815,4815,4815,4815,0
|
|
20240729,181100,121036510,4815,4815,4815,4815,0
|
|
20240729,181000,121036510,4815,4815,4815,4815,0
|
|
20240729,180900,121036510,4815,4815,4815,4815,0
|
|
20240729,180800,121036510,4815,4815,4815,4815,0
|
|
20240729,180700,121036510,4815,4815,4815,4815,0
|
|
20240729,180600,121036510,4815,4815,4815,4815,0
|
|
20240729,180500,121036510,4815,4815,4815,4815,0
|
|
20240729,180400,121036510,4815,4815,4815,4815,0
|
|
20240729,180300,121036510,4815,4815,4815,4815,0
|
|
20240729,180200,121036510,4815,4815,4815,4815,0
|
|
20240729,180100,121036510,4815,4815,4815,4815,0
|
|
20240729,180000,121036510,4815,4815,4815,4815,0
|
|
20240729,175900,121036510,4815,4815,4815,4815,0
|
|
20240729,175800,121036510,4815,4815,4815,4815,0
|
|
20240729,175700,121036510,4815,4815,4815,4815,0
|
|
20240729,175600,121036510,4815,4815,4815,4815,0
|
|
20240729,175500,121036510,4815,4815,4815,4815,0
|
|
20240729,175400,121036510,4815,4815,4815,4815,243
|
|
20240729,175300,121036510,4815,4815,4815,4815,0
|
|
20240729,175200,121036510,4815,4815,4815,4815,0
|
|
20240729,175100,121036510,4815,4815,4815,4815,0
|
|
20240729,175000,121036510,4815,4815,4815,4815,0
|
|
20240729,174900,121036510,4815,4815,4815,4815,0
|
|
20240729,174800,121036510,4815,4815,4815,4815,0
|
|
20240729,174700,121036510,4815,4815,4815,4815,0
|
|
20240729,174600,121036510,4815,4815,4815,4815,0
|
|
20240729,174500,121036510,4815,4815,4815,4815,0
|
|
20240729,174400,121036510,4815,4815,4815,4815,0
|
|
20240729,174300,121036510,4815,4815,4815,4815,0
|
|
20240729,174200,121036510,4815,4815,4815,4815,0
|
|
20240729,174100,121036510,4815,4815,4815,4815,0
|
|
20240729,174000,121036510,4815,4815,4815,4815,0
|
|
20240729,173900,121036510,4815,4815,4815,4815,0
|
|
20240729,173800,121036510,4815,4815,4815,4815,0
|
|
20240729,173700,121036510,4815,4815,4815,4815,0
|
|
20240729,173600,121036510,4815,4815,4815,4815,0
|
|
20240729,173500,121036510,4815,4815,4815,4815,0
|
|
20240729,173400,121036510,4815,4815,4815,4815,0
|
|
20240729,173300,121036510,4815,4815,4815,4815,0
|
|
20240729,173200,121036510,4815,4815,4815,4815,0
|
|
20240729,173100,121036510,4815,4815,4815,4815,0
|
|
20240729,173000,121036510,4815,4815,4815,4815,0
|
|
20240729,172900,121036510,4815,4815,4815,4815,0
|
|
20240729,172800,121036510,4815,4815,4815,4815,0
|
|
20240729,172700,121036510,4815,4815,4815,4815,0
|
|
20240729,172600,121036510,4815,4815,4815,4815,0
|
|
20240729,172500,121036510,4815,4815,4815,4815,0
|
|
20240729,172400,121036510,4815,4815,4815,4815,243
|
|
20240729,172300,121036510,4815,4815,4815,4815,0
|
|
20240729,172200,121036510,4815,4815,4815,4815,0
|
|
20240729,172100,121036510,4815,4815,4815,4815,0
|
|
20240729,172000,121036510,4815,4815,4815,4815,0
|
|
20240729,171900,121036510,4815,4815,4815,4815,0
|
|
20240729,171800,121036510,4815,4815,4815,4815,0
|
|
20240729,171700,121036510,4815,4815,4815,4815,0
|
|
20240729,171600,121036510,4815,4815,4815,4815,0
|
|
20240729,171500,121036510,4815,4815,4815,4815,0
|
|
20240729,171400,121036510,4815,4815,4815,4815,0
|
|
20240729,171300,121036510,4815,4815,4815,4815,0
|
|
20240729,171200,121036510,4815,4815,4815,4815,0
|
|
20240729,171100,121036510,4815,4815,4815,4815,0
|
|
20240729,171000,121036510,4815,4815,4815,4815,0
|
|
20240729,170900,121036510,4815,4815,4815,4815,0
|
|
20240729,170800,121036510,4815,4815,4815,4815,0
|
|
20240729,170700,121036510,4815,4815,4815,4815,0
|
|
20240729,170600,121036510,4815,4815,4815,4815,0
|
|
20240729,170500,121036510,4815,4815,4815,4815,0
|
|
20240729,170400,121036510,4815,4815,4815,4815,0
|
|
20240729,170300,121036510,4815,4815,4815,4815,0
|
|
20240729,170200,121036510,4815,4815,4815,4815,0
|
|
20240729,170100,121036510,4815,4815,4815,4815,0
|
|
20240729,170000,121036510,4815,4815,4815,4815,0
|
|
20240729,165900,121036510,4815,4815,4815,4815,0
|
|
20240729,165800,121036510,4815,4815,4815,4815,0
|
|
20240729,165700,121036510,4815,4815,4815,4815,0
|
|
20240729,165600,121036510,4815,4815,4815,4815,0
|
|
20240729,165500,121036510,4815,4815,4815,4815,0
|
|
20240729,165400,121036510,4815,4815,4815,4815,243
|
|
20240729,165300,121036510,4815,4815,4815,4815,0
|
|
20240729,165200,121036510,4815,4815,4815,4815,0
|
|
20240729,165100,121036510,4815,4815,4815,4815,0
|
|
20240729,165000,121036510,4815,4815,4815,4815,0
|
|
20240729,164900,121036510,4815,4815,4815,4815,0
|
|
20240729,164800,121036510,4815,4815,4815,4815,0
|
|
20240729,164700,121036510,4815,4815,4815,4815,0
|
|
20240729,164600,121036510,4815,4815,4815,4815,0
|
|
20240729,164500,121036510,4815,4815,4815,4815,0
|
|
20240729,164400,121036510,4815,4815,4815,4815,0
|
|
20240729,164300,121036510,4815,4815,4815,4815,0
|
|
20240729,164200,121036510,4815,4815,4815,4815,0
|
|
20240729,164100,121036510,4815,4815,4815,4815,0
|
|
20240729,164000,121036510,4815,4815,4815,4815,0
|
|
20240729,163900,121036510,4815,4815,4815,4815,0
|
|
20240729,163800,121036510,4815,4815,4815,4815,0
|
|
20240729,163700,121036510,4815,4815,4815,4815,0
|
|
20240729,163600,121036510,4815,4815,4815,4815,0
|
|
20240729,163500,121036510,4815,4815,4815,4815,0
|
|
20240729,163400,121036510,4815,4815,4815,4815,0
|
|
20240729,163300,121036510,4815,4815,4815,4815,0
|
|
20240729,163200,121036510,4815,4815,4815,4815,0
|
|
20240729,163100,121036510,4815,4815,4815,4815,0
|
|
20240729,163000,121036510,4815,4815,4815,4815,0
|
|
20240729,162900,121036510,4815,4815,4815,4815,0
|
|
20240729,162800,121036510,4815,4815,4815,4815,0
|
|
20240729,162700,121036510,4815,4815,4815,4815,0
|
|
20240729,162600,121036510,4815,4815,4815,4815,0
|
|
20240729,162500,121036510,4815,4815,4815,4815,0
|
|
20240729,162400,121036510,4815,4815,4815,4815,243
|
|
20240729,162300,121036510,4815,4815,4815,4815,0
|
|
20240729,162200,121036510,4815,4815,4815,4815,0
|
|
20240729,162100,121036510,4815,4815,4815,4815,0
|
|
20240729,162000,121036510,4815,4815,4815,4815,0
|
|
20240729,161900,121036510,4815,4815,4815,4815,0
|
|
20240729,161800,121036510,4815,4815,4815,4815,0
|
|
20240729,161700,121036510,4815,4815,4815,4815,0
|
|
20240729,161600,121036510,4815,4815,4815,4815,0
|
|
20240729,161500,121036510,4815,4815,4815,4815,0
|
|
20240729,161400,121036510,4815,4815,4815,4815,0
|
|
20240729,161300,121036510,4815,4815,4815,4815,0
|
|
20240729,161200,121036510,4815,4815,4815,4815,0
|
|
20240729,161100,121036510,4815,4815,4815,4815,0
|
|
20240729,161000,121036510,4815,4815,4815,4815,0
|
|
20240729,160900,121036510,4815,4815,4815,4815,0
|
|
20240729,160800,121036510,4815,4815,4815,4815,0
|
|
20240729,160700,121036510,4815,4815,4815,4815,0
|
|
20240729,160600,121036510,4815,4815,4815,4815,0
|
|
20240729,160500,121036510,4815,4815,4815,4815,0
|
|
20240729,160400,121036510,4815,4815,4815,4815,0
|
|
20240729,160300,121036510,4815,4815,4815,4815,0
|
|
20240729,160200,121036510,4815,4815,4815,4815,0
|
|
20240729,160100,121036510,4815,4815,4815,4815,0
|
|
20240729,160000,121036510,4815,4815,4815,4815,0
|
|
20240729,155900,121036510,4815,4815,4815,4815,0
|
|
20240729,155800,121036510,4815,4815,4815,4815,0
|
|
20240729,155700,121036510,4815,4815,4815,4815,0
|
|
20240729,155600,121036510,4815,4815,4815,4815,0
|
|
20240729,155500,121036510,4815,4815,4815,4815,0
|
|
20240729,155400,121036510,4815,4815,4815,4815,243
|
|
20240729,155300,121036510,4815,4815,4815,4815,0
|
|
20240729,155200,121036510,4815,4815,4815,4815,0
|
|
20240729,155100,121036510,4815,4815,4815,4815,0
|
|
20240729,155000,121036510,4815,4815,4815,4815,0
|
|
20240729,154900,121036510,4815,4815,4815,4815,0
|
|
20240729,154800,121036510,4815,4815,4815,4815,0
|
|
20240729,154700,121036510,4815,4815,4815,4815,0
|
|
20240729,154600,121036510,4815,4815,4815,4815,0
|
|
20240729,154500,121036510,4815,4815,4815,4815,0
|
|
20240729,154400,121036510,4815,4815,4815,4815,0
|
|
20240729,154300,121036510,4815,4815,4815,4815,0
|
|
20240729,154200,121036510,4815,4815,4815,4815,0
|
|
20240729,154100,121036510,4815,4815,4815,4815,0
|
|
20240729,154000,121036510,4815,4815,4815,4815,0
|
|
20240729,153900,121036510,4815,4815,4815,4815,0
|
|
20240729,153800,121036510,4815,4815,4815,4815,0
|
|
20240729,153700,121036510,4815,4815,4815,4815,0
|
|
20240729,153600,121036510,4815,4815,4815,4815,0
|
|
20240729,153500,121036510,4815,4815,4815,4815,0
|
|
20240729,153400,121036510,4815,4815,4815,4815,0
|
|
20240729,153300,121036510,4815,4815,4815,4815,0
|
|
20240729,153200,121036510,4815,4815,4815,4815,0
|
|
20240729,153100,121036510,4815,4815,4815,4815,0
|
|
20240729,153000,121036510,4815,4815,4815,4815,243
|
|
20240729,152900,119866465,4820,4820,4820,4820,0
|
|
20240729,152800,119866465,4820,4820,4820,4820,0
|
|
20240729,152700,119866465,4820,4820,4820,4820,0
|
|
20240729,152600,119866465,4820,4820,4820,4820,0
|
|
20240729,152500,119866465,4820,4820,4820,4820,0
|
|
20240729,152400,119866465,4820,4820,4820,4820,0
|
|
20240729,152300,119866465,4820,4820,4820,4820,0
|
|
20240729,152200,119866465,4820,4820,4820,4820,0
|
|
20240729,152100,119866465,4820,4820,4820,4820,0
|
|
20240729,152000,119866465,4820,4820,4820,4820,0
|
|
20240729,151900,119866465,4820,4815,4820,4815,20
|
|
20240729,151800,119770150,4820,4820,4820,4820,0
|
|
20240729,151700,119770150,4820,4820,4820,4820,2
|
|
20240729,151600,119760510,4815,4815,4815,4815,289
|
|
20240729,151500,118368975,4815,4815,4815,4815,0
|
|
20240729,151400,118368975,4815,4815,4815,4815,2
|
|
20240729,151300,118359345,4810,4810,4810,4810,0
|
|
20240729,151200,118359345,4810,4810,4810,4810,0
|
|
20240729,151100,118359345,4810,4810,4810,4810,0
|
|
20240729,151000,118359345,4810,4810,4810,4810,0
|
|
20240729,150900,118359345,4810,4810,4810,4810,0
|
|
20240729,150800,118359345,4810,4810,4810,4810,0
|
|
20240729,150700,118359345,4810,4810,4810,4810,232
|
|
20240729,150600,117243425,4805,4805,4805,4805,0
|
|
20240729,150500,117243425,4805,4805,4805,4805,0
|
|
20240729,150400,117243425,4805,4805,4805,4805,10
|
|
20240729,150300,117195375,4805,4805,4805,4805,0
|
|
20240729,150200,117195375,4805,4805,4805,4805,113
|
|
20240729,150100,116652410,4820,4820,4820,4820,0
|
|
20240729,150000,116652410,4820,4820,4820,4820,0
|
|
20240729,145900,116652410,4820,4820,4820,4820,0
|
|
20240729,145800,116652410,4820,4815,4820,4815,10
|
|
20240729,145700,116604230,4815,4815,4815,4815,0
|
|
20240729,145600,116604230,4815,4815,4815,4815,3
|
|
20240729,145500,116589785,4815,4815,4815,4815,0
|
|
20240729,145400,116589785,4815,4815,4815,4815,3
|
|
20240729,145300,116575340,4815,4815,4815,4815,0
|
|
20240729,145200,116575340,4815,4810,4815,4810,4
|
|
20240729,145100,116556090,4800,4805,4805,4800,2
|
|
20240729,145000,116546485,4800,4800,4805,4800,8
|
|
20240729,144900,116508075,4800,4800,4800,4800,1
|
|
20240729,144800,116503275,4800,4800,4800,4800,0
|
|
20240729,144700,116503275,4800,4800,4800,4800,65
|
|
20240729,144600,116191275,4800,4800,4800,4800,0
|
|
20240729,144500,116191275,4800,4800,4800,4800,415
|
|
20240729,144400,114199275,4800,4810,4810,4800,1063
|
|
20240729,144300,109094515,4810,4810,4810,4810,0
|
|
20240729,144200,109094515,4810,4810,4810,4810,0
|
|
20240729,144100,109094515,4810,4810,4810,4810,20
|
|
20240729,144000,108998315,4820,4820,4820,4820,2
|
|
20240729,143900,108988675,4810,4810,4810,4810,0
|
|
20240729,143800,108988675,4810,4810,4810,4810,0
|
|
20240729,143700,108988675,4810,4810,4810,4810,0
|
|
20240729,143600,108988675,4810,4810,4810,4810,0
|
|
20240729,143500,108988675,4810,4810,4810,4810,0
|
|
20240729,143400,108988675,4810,4810,4810,4810,0
|
|
20240729,143300,108988675,4810,4810,4810,4810,0
|
|
20240729,143200,108988675,4810,4815,4815,4810,200
|
|
20240729,143100,108026635,4820,4820,4820,4820,0
|
|
20240729,143000,108026635,4820,4820,4820,4820,0
|
|
20240729,142900,108026635,4820,4820,4820,4820,7
|
|
20240729,142800,107992895,4820,4820,4820,4820,0
|
|
20240729,142700,107992895,4820,4820,4820,4820,0
|
|
20240729,142600,107992895,4820,4820,4820,4820,180
|
|
20240729,142500,107125295,4820,4820,4820,4820,40
|
|
20240729,142400,106932495,4820,4820,4820,4820,0
|
|
20240729,142300,106932495,4820,4820,4820,4820,40
|
|
20240729,142200,106739695,4820,4820,4820,4820,0
|
|
20240729,142100,106739695,4820,4820,4820,4820,0
|
|
20240729,142000,106739695,4820,4820,4820,4820,0
|
|
20240729,141900,106739695,4820,4820,4820,4820,5
|
|
20240729,141800,106715595,4820,4820,4820,4820,40
|
|
20240729,141700,106522795,4820,4820,4820,4820,5
|
|
20240729,141600,106498695,4815,4815,4815,4815,0
|
|
20240729,141500,106498695,4815,4820,4820,4815,3
|
|
20240729,141400,106484245,4820,4820,4820,4820,0
|
|
20240729,141300,106484245,4820,4820,4820,4820,0
|
|
20240729,141200,106484245,4820,4820,4820,4820,55
|
|
20240729,141100,106219145,4820,4820,4820,4820,0
|
|
20240729,141000,106219145,4820,4820,4820,4820,0
|
|
20240729,140900,106219145,4820,4820,4820,4820,0
|
|
20240729,140800,106219145,4820,4820,4820,4820,0
|
|
20240729,140700,106219145,4820,4820,4820,4820,0
|
|
20240729,140600,106219145,4820,4820,4820,4820,110
|
|
20240729,140500,105688945,4810,4810,4810,4810,0
|
|
20240729,140400,105688945,4810,4810,4810,4810,1
|
|
20240729,140300,105684135,4820,4820,4820,4820,0
|
|
20240729,140200,105684135,4820,4815,4820,4810,48
|
|
20240729,140100,105452975,4820,4820,4820,4820,0
|
|
20240729,140000,105452975,4820,4820,4820,4820,0
|
|
20240729,135900,105452975,4820,4820,4820,4820,231
|
|
20240729,135800,104339555,4805,4805,4805,4805,2
|
|
20240729,135700,104329945,4805,4805,4805,4805,0
|
|
20240729,135600,104329945,4805,4805,4805,4805,0
|
|
20240729,135500,104329945,4805,4810,4810,4805,179
|
|
20240729,135400,103469605,4820,4820,4820,4820,0
|
|
20240729,135300,103469605,4820,4820,4820,4820,0
|
|
20240729,135200,103469605,4820,4820,4820,4820,0
|
|
20240729,135100,103469605,4820,4820,4820,4820,0
|
|
20240729,135000,103469605,4820,4820,4820,4820,0
|
|
20240729,134900,103469605,4820,4820,4820,4820,16
|
|
20240729,134800,103392485,4820,4820,4820,4820,4
|
|
20240729,134700,103373205,4820,4820,4820,4820,0
|
|
20240729,134600,103373205,4820,4820,4820,4820,0
|
|
20240729,134500,103373205,4820,4820,4820,4820,0
|
|
20240729,134400,103373205,4820,4820,4820,4820,0
|
|
20240729,134300,103373205,4820,4820,4820,4820,100
|
|
20240729,134200,102891205,4820,4805,4820,4800,664
|
|
20240729,134100,99701890,4805,4805,4805,4805,0
|
|
20240729,134000,99701890,4805,4805,4805,4805,0
|
|
20240729,133900,99701890,4805,4805,4805,4805,298
|
|
20240729,133800,98270000,4805,4805,4805,4805,0
|
|
20240729,133700,98270000,4805,4810,4810,4805,757
|
|
20240729,133600,94632360,4810,4810,4810,4810,800
|
|
20240729,133500,90784360,4840,4840,4840,4840,3
|
|
20240729,133400,90769840,4815,4835,4835,4815,300
|
|
20240729,133300,89325035,4840,4840,4840,4840,0
|
|
20240729,133200,89325035,4840,4840,4840,4840,0
|
|
20240729,133100,89325035,4840,4840,4840,4840,0
|
|
20240729,133000,89325035,4840,4840,4840,4840,0
|
|
20240729,132900,89325035,4840,4840,4840,4840,0
|
|
20240729,132800,89325035,4840,4840,4840,4840,0
|
|
20240729,132700,89325035,4840,4840,4840,4840,0
|
|
20240729,132600,89325035,4840,4840,4840,4840,0
|
|
20240729,132500,89325035,4840,4840,4840,4840,0
|
|
20240729,132400,89325035,4840,4840,4840,4840,0
|
|
20240729,132300,89325035,4840,4840,4840,4840,0
|
|
20240729,132200,89325035,4840,4840,4840,4840,0
|
|
20240729,132100,89325035,4840,4840,4840,4840,0
|
|
20240729,132000,89325035,4840,4840,4840,4840,0
|
|
20240729,131900,89325035,4840,4840,4840,4840,0
|
|
20240729,131800,89325035,4840,4840,4840,4840,0
|
|
20240729,131700,89325035,4840,4840,4840,4840,0
|
|
20240729,131600,89325035,4840,4840,4840,4840,0
|
|
20240729,131500,89325035,4840,4840,4840,4840,0
|
|
20240729,131400,89325035,4840,4840,4840,4840,0
|
|
20240729,131300,89325035,4840,4840,4840,4840,0
|
|
20240729,131200,89325035,4840,4840,4840,4840,3
|
|
20240729,131100,89310515,4840,4840,4840,4840,2
|
|
20240729,131000,89300835,4840,4840,4840,4840,0
|
|
20240729,130900,89300835,4840,4835,4840,4835,19
|
|
20240729,130800,89208955,4840,4840,4840,4840,0
|
|
20240729,130700,89208955,4840,4840,4840,4840,0
|
|
20240729,130600,89208955,4840,4840,4840,4840,0
|
|
20240729,130500,89208955,4840,4840,4840,4840,0
|
|
20240729,130400,89208955,4840,4840,4840,4840,0
|
|
20240729,130300,89208955,4840,4840,4840,4840,0
|
|
20240729,130200,89208955,4840,4840,4840,4840,0
|
|
20240729,130100,89208955,4840,4840,4840,4840,0
|
|
20240729,130000,89208955,4840,4840,4840,4840,0
|
|
20240729,125900,89208955,4840,4840,4840,4840,41
|
|
20240729,125800,89010515,4840,4840,4840,4840,0
|
|
20240729,125700,89010515,4840,4840,4840,4840,0
|
|
20240729,125600,89010515,4840,4840,4840,4840,1
|
|
20240729,125500,89005675,4840,4840,4840,4840,0
|
|
20240729,125400,89005675,4840,4840,4840,4840,0
|
|
20240729,125300,89005675,4840,4840,4840,4840,0
|
|
20240729,125200,89005675,4840,4840,4840,4840,0
|
|
20240729,125100,89005675,4840,4840,4840,4840,0
|
|
20240729,125000,89005675,4840,4840,4840,4840,0
|
|
20240729,124900,89005675,4840,4840,4840,4840,0
|
|
20240729,124800,89005675,4840,4840,4840,4840,0
|
|
20240729,124700,89005675,4840,4840,4840,4840,0
|
|
20240729,124600,89005675,4840,4840,4840,4840,0
|
|
20240729,124500,89005675,4840,4840,4840,4840,0
|
|
20240729,124400,89005675,4840,4840,4840,4840,0
|
|
20240729,124300,89005675,4840,4840,4840,4840,0
|
|
20240729,124200,89005675,4840,4840,4840,4840,0
|
|
20240729,124100,89005675,4840,4840,4840,4840,0
|
|
20240729,124000,89005675,4840,4840,4840,4840,0
|
|
20240729,123900,89005675,4840,4840,4840,4840,0
|
|
20240729,123800,89005675,4840,4840,4840,4840,0
|
|
20240729,123700,89005675,4840,4840,4840,4840,0
|
|
20240729,123600,89005675,4840,4840,4840,4840,0
|
|
20240729,123500,89005675,4840,4820,4840,4810,210
|
|
20240729,123400,87995165,4810,4810,4810,4810,0
|
|
20240729,123300,87995165,4810,4810,4810,4810,0
|
|
20240729,123200,87995165,4810,4810,4810,4810,0
|
|
20240729,123100,87995165,4810,4810,4810,4810,0
|
|
20240729,123000,87995165,4810,4810,4810,4810,0
|
|
20240729,122900,87995165,4810,4810,4810,4810,0
|
|
20240729,122800,87995165,4810,4825,4825,4810,50
|
|
20240729,122700,87754465,4840,4840,4840,4840,0
|
|
20240729,122600,87754465,4840,4840,4840,4840,1
|
|
20240729,122500,87749625,4840,4840,4840,4840,0
|
|
20240729,122400,87749625,4840,4840,4840,4840,0
|
|
20240729,122300,87749625,4840,4840,4840,4840,0
|
|
20240729,122200,87749625,4840,4840,4840,4840,0
|
|
20240729,122100,87749625,4840,4840,4840,4840,0
|
|
20240729,122000,87749625,4840,4840,4840,4840,0
|
|
20240729,121900,87749625,4840,4840,4840,4840,0
|
|
20240729,121800,87749625,4840,4840,4840,4840,0
|
|
20240729,121700,87749625,4840,4840,4840,4840,30
|
|
20240729,121600,87604425,4840,4840,4840,4840,0
|
|
20240729,121500,87604425,4840,4840,4840,4840,0
|
|
20240729,121400,87604425,4840,4840,4840,4840,0
|
|
20240729,121300,87604425,4840,4840,4840,4840,0
|
|
20240729,121200,87604425,4840,4840,4840,4840,0
|
|
20240729,121100,87604425,4840,4840,4840,4840,0
|
|
20240729,121000,87604425,4840,4840,4840,4840,0
|
|
20240729,120900,87604425,4840,4840,4840,4840,66
|
|
20240729,120800,87284985,4845,4845,4845,4845,0
|
|
20240729,120700,87284985,4845,4845,4845,4845,0
|
|
20240729,120600,87284985,4845,4830,4845,4830,30
|
|
20240729,120500,87139870,4830,4830,4830,4830,110
|
|
20240729,120400,86608570,4830,4830,4830,4830,0
|
|
20240729,120300,86608570,4830,4830,4830,4830,5
|
|
20240729,120200,86584420,4830,4830,4830,4830,0
|
|
20240729,120100,86584420,4830,4830,4830,4830,0
|
|
20240729,120000,86584420,4830,4830,4830,4830,0
|
|
20240729,115900,86584420,4830,4830,4830,4830,0
|
|
20240729,115800,86584420,4830,4830,4830,4830,4
|
|
20240729,115700,86565100,4805,4805,4805,4805,0
|
|
20240729,115600,86565100,4805,4805,4805,4805,0
|
|
20240729,115500,86565100,4805,4805,4805,4805,0
|
|
20240729,115400,86565100,4805,4805,4805,4805,0
|
|
20240729,115300,86565100,4805,4815,4815,4805,881
|
|
20240729,115200,82330410,4815,4815,4815,4815,0
|
|
20240729,115100,82330410,4815,4835,4835,4815,83
|
|
20240729,115000,81929370,4835,4835,4835,4835,0
|
|
20240729,114900,81929370,4835,4835,4835,4835,0
|
|
20240729,114800,81929370,4835,4835,4835,4835,0
|
|
20240729,114700,81929370,4835,4835,4835,4835,0
|
|
20240729,114600,81929370,4835,4835,4835,4835,0
|
|
20240729,114500,81929370,4835,4835,4835,4835,20
|
|
20240729,114400,81832670,4835,4835,4835,4835,0
|
|
20240729,114300,81832670,4835,4835,4835,4835,36
|
|
20240729,114200,81658610,4835,4835,4835,4835,0
|
|
20240729,114100,81658610,4835,4835,4835,4835,0
|
|
20240729,114000,81658610,4835,4835,4835,4835,0
|
|
20240729,113900,81658610,4835,4835,4835,4835,0
|
|
20240729,113800,81658610,4835,4835,4835,4835,0
|
|
20240729,113700,81658610,4835,4835,4835,4835,0
|
|
20240729,113600,81658610,4835,4835,4835,4835,0
|
|
20240729,113500,81658610,4835,4835,4835,4835,0
|
|
20240729,113400,81658610,4835,4835,4835,4835,0
|
|
20240729,113300,81658610,4835,4835,4835,4835,0
|
|
20240729,113200,81658610,4835,4835,4835,4835,50
|
|
20240729,113100,81416860,4820,4820,4820,4820,0
|
|
20240729,113000,81416860,4820,4820,4820,4820,9
|
|
20240729,112900,81373480,4835,4835,4835,4835,0
|
|
20240729,112800,81373480,4835,4835,4835,4835,0
|
|
20240729,112700,81373480,4835,4835,4835,4835,0
|
|
20240729,112600,81373480,4835,4835,4835,4835,0
|
|
20240729,112500,81373480,4835,4835,4835,4835,0
|
|
20240729,112400,81373480,4835,4835,4835,4835,0
|
|
20240729,112300,81373480,4835,4835,4835,4835,0
|
|
20240729,112200,81373480,4835,4835,4835,4835,0
|
|
20240729,112100,81373480,4835,4835,4835,4835,11
|
|
20240729,112000,81320295,4835,4835,4835,4835,3
|
|
20240729,111900,81305790,4835,4830,4835,4830,32
|
|
20240729,111800,81151225,4810,4810,4810,4810,0
|
|
20240729,111700,81151225,4810,4810,4810,4810,0
|
|
20240729,111600,81151225,4810,4810,4810,4810,0
|
|
20240729,111500,81151225,4810,4810,4810,4810,0
|
|
20240729,111400,81151225,4810,4810,4810,4810,0
|
|
20240729,111300,81151225,4810,4810,4810,4810,0
|
|
20240729,111200,81151225,4810,4810,4810,4810,0
|
|
20240729,111100,81151225,4810,4810,4810,4810,0
|
|
20240729,111000,81151225,4810,4810,4810,4810,0
|
|
20240729,110900,81151225,4810,4810,4810,4810,0
|
|
20240729,110800,81151225,4810,4810,4810,4810,0
|
|
20240729,110700,81151225,4810,4810,4810,4810,264
|
|
20240729,110600,79881385,4810,4815,4815,4810,151
|
|
20240729,110500,79155050,4815,4815,4815,4815,77
|
|
20240729,110400,78784295,4815,4815,4815,4815,196
|
|
20240729,110300,77840555,4840,4840,4840,4840,0
|
|
20240729,110200,77840555,4840,4840,4840,4840,0
|
|
20240729,110100,77840555,4840,4840,4840,4840,0
|
|
20240729,110000,77840555,4840,4840,4840,4840,1
|
|
20240729,105900,77835715,4820,4825,4825,4820,1108
|
|
20240729,105800,72494160,4830,4830,4830,4830,0
|
|
20240729,105700,72494160,4830,4855,4855,4830,3400
|
|
20240729,105600,56037140,4855,4855,4855,4855,0
|
|
20240729,105500,56037140,4855,4855,4855,4855,1
|
|
20240729,105400,56032285,4880,4880,4880,4880,0
|
|
20240729,105300,56032285,4880,4880,4880,4880,0
|
|
20240729,105200,56032285,4880,4880,4880,4880,0
|
|
20240729,105100,56032285,4880,4880,4880,4880,5
|
|
20240729,105000,56007885,4855,4855,4855,4855,0
|
|
20240729,104900,56007885,4855,4855,4855,4855,20
|
|
20240729,104800,55910785,4865,4865,4865,4865,0
|
|
20240729,104700,55910785,4865,4865,4865,4865,0
|
|
20240729,104600,55910785,4865,4865,4865,4865,160
|
|
20240729,104500,55132385,4880,4880,4880,4880,1
|
|
20240729,104400,55127505,4880,4880,4880,4880,0
|
|
20240729,104300,55127505,4880,4880,4880,4880,0
|
|
20240729,104200,55127505,4880,4880,4880,4880,0
|
|
20240729,104100,55127505,4880,4880,4880,4880,0
|
|
20240729,104000,55127505,4880,4880,4880,4880,0
|
|
20240729,103900,55127505,4880,4880,4880,4880,0
|
|
20240729,103800,55127505,4880,4880,4880,4880,0
|
|
20240729,103700,55127505,4880,4880,4880,4880,0
|
|
20240729,103600,55127505,4880,4875,4880,4875,8
|
|
20240729,103500,55088490,4880,4880,4880,4880,0
|
|
20240729,103400,55088490,4880,4880,4880,4880,0
|
|
20240729,103300,55088490,4880,4880,4880,4880,0
|
|
20240729,103200,55088490,4880,4880,4880,4880,0
|
|
20240729,103100,55088490,4880,4880,4880,4880,0
|
|
20240729,103000,55088490,4880,4880,4880,4880,0
|
|
20240729,102900,55088490,4880,4880,4880,4880,0
|
|
20240729,102800,55088490,4880,4880,4880,4880,0
|
|
20240729,102700,55088490,4880,4880,4880,4880,0
|
|
20240729,102600,55088490,4880,4880,4880,4880,0
|
|
20240729,102500,55088490,4880,4880,4880,4880,0
|
|
20240729,102400,55088490,4880,4880,4880,4880,0
|
|
20240729,102300,55088490,4880,4880,4880,4880,0
|
|
20240729,102200,55088490,4880,4880,4880,4880,0
|
|
20240729,102100,55088490,4880,4880,4880,4880,0
|
|
20240729,102000,55088490,4880,4880,4880,4880,0
|
|
20240729,101900,55088490,4880,4880,4880,4880,0
|
|
20240729,101800,55088490,4880,4880,4880,4880,0
|
|
20240729,101700,55088490,4880,4880,4880,4880,0
|
|
20240729,101600,55088490,4880,4880,4880,4880,1
|
|
20240729,101500,55083610,4880,4880,4880,4880,6
|
|
20240729,101400,55054330,4880,4880,4880,4880,0
|
|
20240729,101300,55054330,4880,4880,4880,4880,200
|
|
20240729,101200,54078330,4880,4880,4880,4880,200
|
|
20240729,101100,53102330,4880,4880,4880,4880,0
|
|
20240729,101000,53102330,4880,4880,4880,4880,1
|
|
20240729,100900,53097450,4880,4875,4880,4875,201
|
|
20240729,100800,52117570,4875,4875,4875,4875,0
|
|
20240729,100700,52117570,4875,4875,4875,4875,0
|
|
20240729,100600,52117570,4875,4875,4875,4875,10
|
|
20240729,100500,52068820,4875,4875,4875,4875,2
|
|
20240729,100400,52059070,4875,4875,4875,4875,0
|
|
20240729,100300,52059070,4875,4875,4875,4875,1
|
|
20240729,100200,52054195,4880,4880,4880,4880,0
|
|
20240729,100100,52054195,4880,4880,4880,4880,10
|
|
20240729,100000,52005395,4835,4835,4835,4835,0
|
|
20240729,095900,52005395,4835,4835,4835,4835,0
|
|
20240729,095800,52005395,4835,4835,4835,4835,0
|
|
20240729,095700,52005395,4835,4835,4835,4835,0
|
|
20240729,095600,52005395,4835,4835,4835,4835,0
|
|
20240729,095500,52005395,4835,4835,4835,4835,0
|
|
20240729,095400,52005395,4835,4835,4835,4835,0
|
|
20240729,095300,52005395,4835,4860,4860,4835,400
|
|
20240729,095200,50064415,4880,4880,4880,4880,0
|
|
20240729,095100,50064415,4880,4865,4880,4865,1000
|
|
20240729,095000,45188120,4865,4865,4865,4865,10
|
|
20240729,094900,45139470,4865,4860,4865,4860,455
|
|
20240729,094800,42928120,4860,4860,4860,4860,31
|
|
20240729,094700,42777460,4880,4880,4880,4880,1
|
|
20240729,094600,42772580,4880,4880,4880,4880,0
|
|
20240729,094500,42772580,4880,4880,4880,4880,0
|
|
20240729,094400,42772580,4880,4880,4880,4880,0
|
|
20240729,094300,42772580,4880,4880,4880,4880,90
|
|
20240729,094200,42333380,4880,4880,4880,4880,20
|
|
20240729,094100,42235780,4875,4875,4875,4875,1
|
|
20240729,094000,42230905,4875,4875,4875,4875,2
|
|
20240729,093900,42221155,4870,4870,4870,4870,0
|
|
20240729,093800,42221155,4870,4870,4870,4870,87
|
|
20240729,093700,41797465,4870,4855,4870,4855,95
|
|
20240729,093600,41336175,4870,4870,4870,4870,10
|
|
20240729,093500,41287475,4860,4860,4860,4860,0
|
|
20240729,093400,41287475,4860,4870,4870,4860,686
|
|
20240729,093300,37946715,4860,4860,4860,4860,0
|
|
20240729,093200,37946715,4860,4860,4860,4860,0
|
|
20240729,093100,37946715,4860,4855,4860,4855,1511
|
|
20240729,093000,30603490,4855,4855,4855,4855,50
|
|
20240729,092900,30360740,4855,4850,4855,4850,3
|
|
20240729,092800,30346180,4855,4855,4855,4855,2
|
|
20240729,092700,30336470,4855,4855,4855,4855,0
|
|
20240729,092600,30336470,4855,4855,4855,4855,0
|
|
20240729,092500,30336470,4855,4855,4855,4855,22
|
|
20240729,092400,30229660,4840,4840,4840,4840,0
|
|
20240729,092300,30229660,4840,4840,4840,4840,1
|
|
20240729,092200,30224820,4835,4835,4835,4835,0
|
|
20240729,092100,30224820,4835,4845,4850,4835,942
|
|
20240729,092000,25664820,4845,4840,4845,4840,10
|
|
20240729,091900,25616380,4835,4825,4835,4825,1711
|
|
20240729,091800,17351535,4820,4820,4820,4820,7
|
|
20240729,091700,17317795,4815,4815,4815,4815,0
|
|
20240729,091600,17317795,4815,4815,4815,4815,0
|
|
20240729,091500,17317795,4815,4815,4815,4815,5
|
|
20240729,091400,17293720,4815,4815,4815,4815,10
|
|
20240729,091300,17245570,4805,4805,4805,4805,576
|
|
20240729,091200,14477890,4785,4795,4795,4785,1718
|
|
20240729,091100,6254980,4810,4810,4810,4810,0
|
|
20240729,091000,6254980,4810,4810,4810,4810,0
|
|
20240729,090900,6254980,4810,4825,4825,4790,1053
|
|
20240729,090800,1204075,4825,4825,4825,4825,5
|
|
20240729,090700,1179950,4825,4825,4825,4825,4
|
|
20240729,090600,1160650,4835,4835,4835,4835,0
|
|
20240729,090500,1160650,4835,4830,4835,4830,29
|
|
20240729,090400,1020575,4835,4830,4835,4830,6
|
|
20240729,090300,991590,4820,4820,4820,4820,0
|
|
20240729,090200,991590,4820,4820,4820,4820,0
|
|
20240729,090100,991590,4820,4820,4820,4820,2
|
|
20240729,090000,981950,4790,4790,4790,4790,205
|