678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201500,485040425,3825,3825,3825,3825,778
|
|
20240729,201400,485040425,3825,3825,3825,3825,0
|
|
20240729,201300,485040425,3825,3825,3825,3825,0
|
|
20240729,201200,485040425,3825,3825,3825,3825,0
|
|
20240729,201100,485040425,3825,3825,3825,3825,0
|
|
20240729,201000,485040425,3825,3825,3825,3825,0
|
|
20240729,200900,485040425,3825,3825,3825,3825,0
|
|
20240729,200800,485040425,3825,3825,3825,3825,0
|
|
20240729,200700,485040425,3825,3825,3825,3825,0
|
|
20240729,200600,485040425,3825,3825,3825,3825,0
|
|
20240729,200500,485040425,3825,3825,3825,3825,0
|
|
20240729,200400,485040425,3825,3825,3825,3825,0
|
|
20240729,200300,485040425,3825,3825,3825,3825,0
|
|
20240729,200200,485040425,3825,3825,3825,3825,0
|
|
20240729,200100,485040425,3825,3825,3825,3825,0
|
|
20240729,200000,485040425,3825,3825,3825,3825,0
|
|
20240729,195900,485040425,3825,3825,3825,3825,0
|
|
20240729,195800,485040425,3825,3825,3825,3825,0
|
|
20240729,195700,485040425,3825,3825,3825,3825,0
|
|
20240729,195600,485040425,3825,3825,3825,3825,0
|
|
20240729,195500,485040425,3825,3825,3825,3825,0
|
|
20240729,195400,485040425,3825,3825,3825,3825,0
|
|
20240729,195300,485040425,3825,3825,3825,3825,0
|
|
20240729,195200,485040425,3825,3825,3825,3825,0
|
|
20240729,195100,485040425,3825,3825,3825,3825,0
|
|
20240729,195000,485040425,3825,3825,3825,3825,0
|
|
20240729,194900,485040425,3825,3825,3825,3825,0
|
|
20240729,194800,485040425,3825,3825,3825,3825,0
|
|
20240729,194700,485040425,3825,3825,3825,3825,0
|
|
20240729,194600,485040425,3825,3825,3825,3825,0
|
|
20240729,194500,485040425,3825,3825,3825,3825,778
|
|
20240729,194400,485040425,3825,3825,3825,3825,0
|
|
20240729,194300,485040425,3825,3825,3825,3825,0
|
|
20240729,194200,485040425,3825,3825,3825,3825,0
|
|
20240729,194100,485040425,3825,3825,3825,3825,0
|
|
20240729,194000,485040425,3825,3825,3825,3825,0
|
|
20240729,193900,485040425,3825,3825,3825,3825,0
|
|
20240729,193800,485040425,3825,3825,3825,3825,0
|
|
20240729,193700,485040425,3825,3825,3825,3825,0
|
|
20240729,193600,485040425,3825,3825,3825,3825,0
|
|
20240729,193500,485040425,3825,3825,3825,3825,0
|
|
20240729,193400,485040425,3825,3825,3825,3825,0
|
|
20240729,193300,485040425,3825,3825,3825,3825,0
|
|
20240729,193200,485040425,3825,3825,3825,3825,0
|
|
20240729,193100,485040425,3825,3825,3825,3825,0
|
|
20240729,193000,485040425,3825,3825,3825,3825,0
|
|
20240729,192900,485040425,3825,3825,3825,3825,0
|
|
20240729,192800,485040425,3825,3825,3825,3825,0
|
|
20240729,192700,485040425,3825,3825,3825,3825,0
|
|
20240729,192600,485040425,3825,3825,3825,3825,0
|
|
20240729,192500,485040425,3825,3825,3825,3825,0
|
|
20240729,192400,485040425,3825,3825,3825,3825,0
|
|
20240729,192300,485040425,3825,3825,3825,3825,0
|
|
20240729,192200,485040425,3825,3825,3825,3825,0
|
|
20240729,192100,485040425,3825,3825,3825,3825,0
|
|
20240729,192000,485040425,3825,3825,3825,3825,0
|
|
20240729,191900,485040425,3825,3825,3825,3825,0
|
|
20240729,191800,485040425,3825,3825,3825,3825,0
|
|
20240729,191700,485040425,3825,3825,3825,3825,0
|
|
20240729,191600,485040425,3825,3825,3825,3825,0
|
|
20240729,191500,485040425,3825,3825,3825,3825,778
|
|
20240729,191400,485040425,3825,3825,3825,3825,0
|
|
20240729,191300,485040425,3825,3825,3825,3825,0
|
|
20240729,191200,485040425,3825,3825,3825,3825,0
|
|
20240729,191100,485040425,3825,3825,3825,3825,0
|
|
20240729,191000,485040425,3825,3825,3825,3825,0
|
|
20240729,190900,485040425,3825,3825,3825,3825,0
|
|
20240729,190800,485040425,3825,3825,3825,3825,0
|
|
20240729,190700,485040425,3825,3825,3825,3825,0
|
|
20240729,190600,485040425,3825,3825,3825,3825,0
|
|
20240729,190500,485040425,3825,3825,3825,3825,0
|
|
20240729,190400,485040425,3825,3825,3825,3825,0
|
|
20240729,190300,485040425,3825,3825,3825,3825,0
|
|
20240729,190200,485040425,3825,3825,3825,3825,0
|
|
20240729,190100,485040425,3825,3825,3825,3825,0
|
|
20240729,190000,485040425,3825,3825,3825,3825,0
|
|
20240729,185900,485040425,3825,3825,3825,3825,0
|
|
20240729,185800,485040425,3825,3825,3825,3825,0
|
|
20240729,185700,485040425,3825,3825,3825,3825,0
|
|
20240729,185600,485040425,3825,3825,3825,3825,0
|
|
20240729,185500,485040425,3825,3825,3825,3825,0
|
|
20240729,185400,485040425,3825,3825,3825,3825,0
|
|
20240729,185300,485040425,3825,3825,3825,3825,0
|
|
20240729,185200,485040425,3825,3825,3825,3825,0
|
|
20240729,185100,485040425,3825,3825,3825,3825,0
|
|
20240729,185000,485040425,3825,3825,3825,3825,0
|
|
20240729,184900,485040425,3825,3825,3825,3825,0
|
|
20240729,184800,485040425,3825,3825,3825,3825,0
|
|
20240729,184700,485040425,3825,3825,3825,3825,0
|
|
20240729,184600,485040425,3825,3825,3825,3825,0
|
|
20240729,184500,485040425,3825,3825,3825,3825,778
|
|
20240729,184400,485040425,3825,3825,3825,3825,0
|
|
20240729,184300,485040425,3825,3825,3825,3825,0
|
|
20240729,184200,485040425,3825,3825,3825,3825,0
|
|
20240729,184100,485040425,3825,3825,3825,3825,0
|
|
20240729,184000,485040425,3825,3825,3825,3825,0
|
|
20240729,183900,485040425,3825,3825,3825,3825,0
|
|
20240729,183800,485040425,3825,3825,3825,3825,0
|
|
20240729,183700,485040425,3825,3825,3825,3825,0
|
|
20240729,183600,485040425,3825,3825,3825,3825,0
|
|
20240729,183500,485040425,3825,3825,3825,3825,0
|
|
20240729,183400,485040425,3825,3825,3825,3825,0
|
|
20240729,183300,485040425,3825,3825,3825,3825,0
|
|
20240729,183200,485040425,3825,3825,3825,3825,0
|
|
20240729,183100,485040425,3825,3825,3825,3825,0
|
|
20240729,183000,485040425,3825,3825,3825,3825,0
|
|
20240729,182900,485040425,3825,3825,3825,3825,0
|
|
20240729,182800,485040425,3825,3825,3825,3825,0
|
|
20240729,182700,485040425,3825,3825,3825,3825,0
|
|
20240729,182600,485040425,3825,3825,3825,3825,0
|
|
20240729,182500,485040425,3825,3825,3825,3825,0
|
|
20240729,182400,485040425,3825,3825,3825,3825,0
|
|
20240729,182300,485040425,3825,3825,3825,3825,0
|
|
20240729,182200,485040425,3825,3825,3825,3825,0
|
|
20240729,182100,485040425,3825,3825,3825,3825,0
|
|
20240729,182000,485040425,3825,3825,3825,3825,0
|
|
20240729,181900,485040425,3825,3825,3825,3825,0
|
|
20240729,181800,485040425,3825,3825,3825,3825,0
|
|
20240729,181700,485040425,3825,3825,3825,3825,0
|
|
20240729,181600,485040425,3825,3825,3825,3825,0
|
|
20240729,181500,485040425,3825,3825,3825,3825,778
|
|
20240729,181400,485040425,3825,3825,3825,3825,0
|
|
20240729,181300,485040425,3825,3825,3825,3825,0
|
|
20240729,181200,485040425,3825,3825,3825,3825,0
|
|
20240729,181100,485040425,3825,3825,3825,3825,0
|
|
20240729,181000,485040425,3825,3825,3825,3825,0
|
|
20240729,180900,485040425,3825,3825,3825,3825,0
|
|
20240729,180800,485040425,3825,3825,3825,3825,0
|
|
20240729,180700,485040425,3825,3825,3825,3825,0
|
|
20240729,180600,485040425,3825,3825,3825,3825,0
|
|
20240729,180500,485040425,3825,3825,3825,3825,0
|
|
20240729,180400,485040425,3825,3825,3825,3825,0
|
|
20240729,180300,485040425,3825,3825,3825,3825,0
|
|
20240729,180200,485040425,3825,3825,3825,3825,0
|
|
20240729,180100,485040425,3825,3825,3825,3825,0
|
|
20240729,180000,485040425,3825,3825,3825,3825,0
|
|
20240729,175900,485040425,3825,3825,3825,3825,0
|
|
20240729,175800,485040425,3825,3825,3825,3825,0
|
|
20240729,175700,485040425,3825,3825,3825,3825,0
|
|
20240729,175600,485040425,3825,3825,3825,3825,0
|
|
20240729,175500,485040425,3825,3825,3825,3825,0
|
|
20240729,175400,485040425,3825,3825,3825,3825,0
|
|
20240729,175300,485040425,3825,3825,3825,3825,0
|
|
20240729,175200,485040425,3825,3825,3825,3825,0
|
|
20240729,175100,485040425,3825,3825,3825,3825,0
|
|
20240729,175000,485040425,3825,3825,3825,3825,0
|
|
20240729,174900,485040425,3825,3825,3825,3825,0
|
|
20240729,174800,485040425,3825,3825,3825,3825,0
|
|
20240729,174700,485040425,3825,3825,3825,3825,0
|
|
20240729,174600,485040425,3825,3825,3825,3825,0
|
|
20240729,174500,485040425,3825,3825,3825,3825,778
|
|
20240729,174400,485040425,3825,3825,3825,3825,0
|
|
20240729,174300,485040425,3825,3825,3825,3825,0
|
|
20240729,174200,485040425,3825,3825,3825,3825,0
|
|
20240729,174100,485040425,3825,3825,3825,3825,0
|
|
20240729,174000,485040425,3825,3825,3825,3825,0
|
|
20240729,173900,485040425,3825,3825,3825,3825,0
|
|
20240729,173800,485040425,3825,3825,3825,3825,0
|
|
20240729,173700,485040425,3825,3825,3825,3825,0
|
|
20240729,173600,485040425,3825,3825,3825,3825,0
|
|
20240729,173500,485040425,3825,3825,3825,3825,0
|
|
20240729,173400,485040425,3825,3825,3825,3825,0
|
|
20240729,173300,485040425,3825,3825,3825,3825,0
|
|
20240729,173200,485040425,3825,3825,3825,3825,0
|
|
20240729,173100,485040425,3825,3825,3825,3825,0
|
|
20240729,173000,485040425,3825,3825,3825,3825,0
|
|
20240729,172900,485040425,3825,3825,3825,3825,0
|
|
20240729,172800,485040425,3825,3825,3825,3825,0
|
|
20240729,172700,485040425,3825,3825,3825,3825,0
|
|
20240729,172600,485040425,3825,3825,3825,3825,0
|
|
20240729,172500,485040425,3825,3825,3825,3825,0
|
|
20240729,172400,485040425,3825,3825,3825,3825,0
|
|
20240729,172300,485040425,3825,3825,3825,3825,0
|
|
20240729,172200,485040425,3825,3825,3825,3825,0
|
|
20240729,172100,485040425,3825,3825,3825,3825,0
|
|
20240729,172000,485040425,3825,3825,3825,3825,0
|
|
20240729,171900,485040425,3825,3825,3825,3825,0
|
|
20240729,171800,485040425,3825,3825,3825,3825,0
|
|
20240729,171700,485040425,3825,3825,3825,3825,0
|
|
20240729,171600,485040425,3825,3825,3825,3825,0
|
|
20240729,171500,485040425,3825,3825,3825,3825,778
|
|
20240729,171400,485040425,3825,3825,3825,3825,0
|
|
20240729,171300,485040425,3825,3825,3825,3825,0
|
|
20240729,171200,485040425,3825,3825,3825,3825,0
|
|
20240729,171100,485040425,3825,3825,3825,3825,0
|
|
20240729,171000,485040425,3825,3825,3825,3825,0
|
|
20240729,170900,485040425,3825,3825,3825,3825,0
|
|
20240729,170800,485040425,3825,3825,3825,3825,0
|
|
20240729,170700,485040425,3825,3825,3825,3825,0
|
|
20240729,170600,485040425,3825,3825,3825,3825,0
|
|
20240729,170500,485040425,3825,3825,3825,3825,0
|
|
20240729,170400,485040425,3825,3825,3825,3825,0
|
|
20240729,170300,485040425,3825,3825,3825,3825,0
|
|
20240729,170200,485040425,3825,3825,3825,3825,0
|
|
20240729,170100,485040425,3825,3825,3825,3825,0
|
|
20240729,170000,485040425,3825,3825,3825,3825,0
|
|
20240729,165900,485040425,3825,3825,3825,3825,0
|
|
20240729,165800,485040425,3825,3825,3825,3825,0
|
|
20240729,165700,485040425,3825,3825,3825,3825,0
|
|
20240729,165600,485040425,3825,3825,3825,3825,0
|
|
20240729,165500,485040425,3825,3825,3825,3825,0
|
|
20240729,165400,485040425,3825,3825,3825,3825,0
|
|
20240729,165300,485040425,3825,3825,3825,3825,0
|
|
20240729,165200,485040425,3825,3825,3825,3825,0
|
|
20240729,165100,485040425,3825,3825,3825,3825,0
|
|
20240729,165000,485040425,3825,3825,3825,3825,0
|
|
20240729,164900,485040425,3825,3825,3825,3825,0
|
|
20240729,164800,485040425,3825,3825,3825,3825,0
|
|
20240729,164700,485040425,3825,3825,3825,3825,0
|
|
20240729,164600,485040425,3825,3825,3825,3825,0
|
|
20240729,164500,485040425,3825,3825,3825,3825,778
|
|
20240729,164400,485040425,3825,3825,3825,3825,0
|
|
20240729,164300,485040425,3825,3825,3825,3825,0
|
|
20240729,164200,485040425,3825,3825,3825,3825,0
|
|
20240729,164100,485040425,3825,3825,3825,3825,0
|
|
20240729,164000,485040425,3825,3825,3825,3825,0
|
|
20240729,163900,485040425,3825,3825,3825,3825,0
|
|
20240729,163800,485040425,3825,3825,3825,3825,0
|
|
20240729,163700,485040425,3825,3825,3825,3825,0
|
|
20240729,163600,485040425,3825,3825,3825,3825,0
|
|
20240729,163500,485040425,3825,3825,3825,3825,0
|
|
20240729,163400,485040425,3825,3825,3825,3825,0
|
|
20240729,163300,485040425,3825,3825,3825,3825,0
|
|
20240729,163200,485040425,3825,3825,3825,3825,0
|
|
20240729,163100,485040425,3825,3825,3825,3825,0
|
|
20240729,163000,485040425,3825,3825,3825,3825,0
|
|
20240729,162900,485040425,3825,3825,3825,3825,0
|
|
20240729,162800,485040425,3825,3825,3825,3825,0
|
|
20240729,162700,485040425,3825,3825,3825,3825,0
|
|
20240729,162600,485040425,3825,3825,3825,3825,0
|
|
20240729,162500,485040425,3825,3825,3825,3825,0
|
|
20240729,162400,485040425,3825,3825,3825,3825,0
|
|
20240729,162300,485040425,3825,3825,3825,3825,0
|
|
20240729,162200,485040425,3825,3825,3825,3825,0
|
|
20240729,162100,485040425,3825,3825,3825,3825,0
|
|
20240729,162000,485040425,3825,3825,3825,3825,0
|
|
20240729,161900,485040425,3825,3825,3825,3825,0
|
|
20240729,161800,485040425,3825,3825,3825,3825,0
|
|
20240729,161700,485040425,3825,3825,3825,3825,0
|
|
20240729,161600,485040425,3825,3825,3825,3825,0
|
|
20240729,161500,485040425,3825,3825,3825,3825,778
|
|
20240729,161400,485040425,3825,3825,3825,3825,0
|
|
20240729,161300,485040425,3825,3825,3825,3825,0
|
|
20240729,161200,485040425,3825,3825,3825,3825,0
|
|
20240729,161100,485040425,3825,3825,3825,3825,0
|
|
20240729,161000,485040425,3825,3825,3825,3825,0
|
|
20240729,160900,485040425,3825,3825,3825,3825,0
|
|
20240729,160800,485040425,3825,3825,3825,3825,0
|
|
20240729,160700,485040425,3825,3825,3825,3825,0
|
|
20240729,160600,485040425,3825,3825,3825,3825,0
|
|
20240729,160500,485040425,3825,3825,3825,3825,0
|
|
20240729,160400,485040425,3825,3825,3825,3825,0
|
|
20240729,160300,485040425,3825,3825,3825,3825,0
|
|
20240729,160200,485040425,3825,3825,3825,3825,0
|
|
20240729,160100,485040425,3825,3825,3825,3825,0
|
|
20240729,160000,485040425,3825,3825,3825,3825,0
|
|
20240729,155900,485040425,3825,3825,3825,3825,0
|
|
20240729,155800,485040425,3825,3825,3825,3825,0
|
|
20240729,155700,485040425,3825,3825,3825,3825,0
|
|
20240729,155600,485040425,3825,3825,3825,3825,0
|
|
20240729,155500,485040425,3825,3825,3825,3825,0
|
|
20240729,155400,485040425,3825,3825,3825,3825,0
|
|
20240729,155300,485040425,3825,3825,3825,3825,0
|
|
20240729,155200,485040425,3825,3825,3825,3825,0
|
|
20240729,155100,485040425,3825,3825,3825,3825,0
|
|
20240729,155000,485040425,3825,3825,3825,3825,0
|
|
20240729,154900,485040425,3825,3825,3825,3825,0
|
|
20240729,154800,485040425,3825,3825,3825,3825,0
|
|
20240729,154700,485040425,3825,3825,3825,3825,0
|
|
20240729,154600,485040425,3825,3825,3825,3825,0
|
|
20240729,154500,485040425,3825,3825,3825,3825,778
|
|
20240729,154400,485040425,3825,3825,3825,3825,0
|
|
20240729,154300,485040425,3825,3825,3825,3825,0
|
|
20240729,154200,485040425,3825,3825,3825,3825,0
|
|
20240729,154100,485040425,3825,3825,3825,3825,0
|
|
20240729,154000,485040425,3825,3825,3825,3825,0
|
|
20240729,153900,485040425,3825,3825,3825,3825,0
|
|
20240729,153800,485040425,3825,3825,3825,3825,0
|
|
20240729,153700,485040425,3825,3825,3825,3825,0
|
|
20240729,153600,485040425,3825,3825,3825,3825,0
|
|
20240729,153500,485040425,3825,3825,3825,3825,0
|
|
20240729,153400,485040425,3825,3825,3825,3825,0
|
|
20240729,153300,485040425,3825,3825,3825,3825,0
|
|
20240729,153200,485040425,3825,3825,3825,3825,0
|
|
20240729,153100,485040425,3825,3825,3825,3825,0
|
|
20240729,153000,485040425,3825,3825,3825,3825,778
|
|
20240729,152900,482064575,3850,3850,3850,3850,0
|
|
20240729,152800,482064575,3850,3850,3850,3850,0
|
|
20240729,152700,482064575,3850,3850,3850,3850,0
|
|
20240729,152600,482064575,3850,3850,3850,3850,0
|
|
20240729,152500,482064575,3850,3850,3850,3850,0
|
|
20240729,152400,482064575,3850,3850,3850,3850,0
|
|
20240729,152300,482064575,3850,3850,3850,3850,0
|
|
20240729,152200,482064575,3850,3850,3850,3850,0
|
|
20240729,152100,482064575,3850,3850,3850,3850,0
|
|
20240729,152000,482064575,3850,3850,3850,3850,0
|
|
20240729,151900,482064575,3850,3835,3850,3830,171
|
|
20240729,151800,481406520,3850,3840,3850,3835,82
|
|
20240729,151700,481090950,3845,3830,3850,3830,62
|
|
20240729,151600,480852695,3850,3835,3850,3835,800
|
|
20240729,151500,477778470,3835,3835,3835,3835,1200
|
|
20240729,151400,473176470,3835,3835,3835,3835,0
|
|
20240729,151300,473176470,3835,3835,3835,3835,0
|
|
20240729,151200,473176470,3835,3835,3835,3835,0
|
|
20240729,151100,473176470,3835,3835,3835,3835,500
|
|
20240729,151000,471258970,3820,3820,3820,3820,0
|
|
20240729,150900,471258970,3820,3820,3820,3820,1064
|
|
20240729,150800,467194490,3825,3835,3835,3825,341
|
|
20240729,150700,465890155,3830,3830,3830,3830,0
|
|
20240729,150600,465890155,3830,3830,3830,3830,948
|
|
20240729,150500,462259315,3830,3830,3830,3830,0
|
|
20240729,150400,462259315,3830,3830,3830,3830,51
|
|
20240729,150300,462063985,3840,3840,3840,3840,0
|
|
20240729,150200,462063985,3840,3835,3840,3835,2
|
|
20240729,150100,462056310,3830,3830,3830,3830,31
|
|
20240729,150000,461937580,3830,3830,3830,3830,495
|
|
20240729,145900,460041730,3835,3835,3835,3835,0
|
|
20240729,145800,460041730,3835,3835,3835,3835,0
|
|
20240729,145700,460041730,3835,3835,3835,3835,600
|
|
20240729,145600,457740730,3825,3825,3825,3825,6
|
|
20240729,145500,457717780,3825,3825,3825,3825,503
|
|
20240729,145400,455793805,3825,3835,3835,3825,4649
|
|
20240729,145300,437993495,3835,3825,3835,3825,1299
|
|
20240729,145200,433011940,3830,3825,3850,3825,1465
|
|
20240729,145100,427391090,3825,3820,3825,3815,2541
|
|
20240729,145000,417686220,3820,3820,3820,3820,0
|
|
20240729,144900,417686220,3820,3830,3830,3820,520
|
|
20240729,144800,415699665,3830,3820,3830,3820,351
|
|
20240729,144700,414358835,3820,3825,3825,3820,1736
|
|
20240729,144600,407727310,3830,3830,3830,3830,0
|
|
20240729,144500,407727310,3830,3830,3830,3830,0
|
|
20240729,144400,407727310,3830,3830,3830,3830,0
|
|
20240729,144300,407727310,3830,3830,3830,3830,1
|
|
20240729,144200,407723480,3845,3830,3845,3830,600
|
|
20240729,144100,405418940,3835,3830,3835,3830,1500
|
|
20240729,144000,399666590,3830,3830,3830,3830,0
|
|
20240729,143900,399666590,3830,3830,3830,3830,2
|
|
20240729,143800,399658930,3830,3830,3830,3830,3
|
|
20240729,143700,399647440,3825,3825,3825,3820,6040
|
|
20240729,143600,376571945,3825,3825,3825,3825,2299
|
|
20240729,143500,367778270,3830,3830,3830,3830,1079
|
|
20240729,143400,363645700,3830,3830,3830,3830,119
|
|
20240729,143300,363189930,3830,3835,3835,3830,1878
|
|
20240729,143200,355996715,3835,3835,3835,3835,0
|
|
20240729,143100,355996715,3835,3835,3835,3835,0
|
|
20240729,143000,355996715,3835,3840,3840,3835,251
|
|
20240729,142900,355033875,3840,3840,3840,3840,0
|
|
20240729,142800,355033875,3840,3840,3840,3840,0
|
|
20240729,142700,355033875,3840,3840,3840,3840,500
|
|
20240729,142600,353113875,3845,3845,3845,3845,0
|
|
20240729,142500,353113875,3845,3845,3845,3845,0
|
|
20240729,142400,353113875,3845,3835,3845,3835,435
|
|
20240729,142300,351443620,3835,3835,3835,3835,0
|
|
20240729,142200,351443620,3835,3835,3835,3835,30
|
|
20240729,142100,351328570,3835,3835,3835,3835,0
|
|
20240729,142000,351328570,3835,3835,3835,3835,0
|
|
20240729,141900,351328570,3835,3835,3835,3835,0
|
|
20240729,141800,351328570,3835,3835,3835,3835,50
|
|
20240729,141700,351136820,3835,3840,3840,3835,631
|
|
20240729,141600,348716680,3840,3840,3840,3840,35
|
|
20240729,141500,348582280,3840,3845,3845,3840,635
|
|
20240729,141400,346142760,3845,3845,3845,3845,2
|
|
20240729,141300,346135070,3845,3845,3845,3845,0
|
|
20240729,141200,346135070,3845,3845,3845,3845,0
|
|
20240729,141100,346135070,3845,3845,3845,3845,0
|
|
20240729,141000,346135070,3845,3845,3845,3845,0
|
|
20240729,140900,346135070,3845,3845,3845,3845,0
|
|
20240729,140800,346135070,3845,3845,3845,3845,0
|
|
20240729,140700,346135070,3845,3845,3845,3845,0
|
|
20240729,140600,346135070,3845,3845,3845,3845,26
|
|
20240729,140500,346035100,3845,3845,3845,3845,0
|
|
20240729,140400,346035100,3845,3845,3845,3845,0
|
|
20240729,140300,346035100,3845,3850,3850,3845,19
|
|
20240729,140200,345961970,3845,3845,3850,3845,316
|
|
20240729,140100,344745405,3845,3845,3845,3840,23
|
|
20240729,140000,344656995,3840,3840,3845,3840,1312
|
|
20240729,135900,339612415,3840,3840,3845,3840,23
|
|
20240729,135800,339524020,3840,3840,3840,3840,509
|
|
20240729,135700,337569460,3830,3840,3840,3830,130
|
|
20240729,135600,337070580,3845,3845,3845,3845,0
|
|
20240729,135500,337070580,3845,3845,3845,3845,0
|
|
20240729,135400,337070580,3845,3845,3845,3845,0
|
|
20240729,135300,337070580,3845,3845,3845,3845,291
|
|
20240729,135200,335951685,3845,3845,3845,3845,0
|
|
20240729,135100,335951685,3845,3845,3845,3845,0
|
|
20240729,135000,335951685,3845,3845,3845,3845,0
|
|
20240729,134900,335951685,3845,3845,3845,3845,100
|
|
20240729,134800,335567185,3845,3845,3845,3845,0
|
|
20240729,134700,335567185,3845,3845,3845,3845,0
|
|
20240729,134600,335567185,3845,3850,3850,3845,522
|
|
20240729,134500,333557495,3850,3850,3850,3850,0
|
|
20240729,134400,333557495,3850,3850,3850,3850,500
|
|
20240729,134300,331632495,3850,3845,3850,3845,3000
|
|
20240729,134200,320083700,3840,3840,3840,3840,300
|
|
20240729,134100,318931700,3840,3840,3840,3840,0
|
|
20240729,134000,318931700,3840,3840,3840,3840,482
|
|
20240729,133900,317080820,3840,3840,3840,3840,0
|
|
20240729,133800,317080820,3840,3840,3840,3840,20
|
|
20240729,133700,317004020,3840,3840,3840,3840,0
|
|
20240729,133600,317004020,3840,3840,3840,3840,0
|
|
20240729,133500,317004020,3840,3840,3840,3840,0
|
|
20240729,133400,317004020,3840,3840,3840,3840,0
|
|
20240729,133300,317004020,3840,3840,3840,3840,0
|
|
20240729,133200,317004020,3840,3840,3840,3840,0
|
|
20240729,133100,317004020,3840,3840,3840,3840,0
|
|
20240729,133000,317004020,3840,3840,3840,3840,1
|
|
20240729,132900,317000180,3835,3835,3835,3835,0
|
|
20240729,132800,317000180,3835,3830,3835,3830,627
|
|
20240729,132700,314598745,3825,3825,3825,3825,0
|
|
20240729,132600,314598745,3825,3825,3825,3825,1356
|
|
20240729,132500,309412045,3830,3845,3845,3830,4840
|
|
20240729,132400,290861345,3845,3845,3845,3845,1000
|
|
20240729,132300,287016345,3850,3850,3850,3850,0
|
|
20240729,132200,287016345,3850,3850,3850,3850,0
|
|
20240729,132100,287016345,3850,3850,3850,3850,0
|
|
20240729,132000,287016345,3850,3850,3850,3850,0
|
|
20240729,131900,287016345,3850,3845,3850,3845,1002
|
|
20240729,131800,283163650,3845,3845,3845,3845,0
|
|
20240729,131700,283163650,3845,3845,3845,3845,220
|
|
20240729,131600,282317750,3840,3840,3840,3840,0
|
|
20240729,131500,282317750,3840,3840,3840,3840,0
|
|
20240729,131400,282317750,3840,3840,3840,3840,0
|
|
20240729,131300,282317750,3840,3840,3840,3840,0
|
|
20240729,131200,282317750,3840,3840,3840,3840,0
|
|
20240729,131100,282317750,3840,3840,3840,3840,0
|
|
20240729,131000,282317750,3840,3840,3840,3840,0
|
|
20240729,130900,282317750,3840,3840,3840,3840,0
|
|
20240729,130800,282317750,3840,3840,3840,3840,150
|
|
20240729,130700,281741750,3840,3840,3840,3840,0
|
|
20240729,130600,281741750,3840,3840,3840,3840,1
|
|
20240729,130500,281737910,3840,3840,3840,3840,1
|
|
20240729,130400,281734070,3835,3835,3835,3835,0
|
|
20240729,130300,281734070,3835,3840,3840,3835,1000
|
|
20240729,130200,277897565,3835,3835,3835,3835,0
|
|
20240729,130100,277897565,3835,3835,3835,3835,0
|
|
20240729,130000,277897565,3835,3840,3840,3835,1902
|
|
20240729,125900,270595745,3850,3850,3850,3850,0
|
|
20240729,125800,270595745,3850,3850,3850,3850,0
|
|
20240729,125700,270595745,3850,3850,3850,3850,0
|
|
20240729,125600,270595745,3850,3850,3850,3850,1
|
|
20240729,125500,270591895,3840,3840,3840,3840,0
|
|
20240729,125400,270591895,3840,3840,3840,3840,0
|
|
20240729,125300,270591895,3840,3840,3840,3840,0
|
|
20240729,125200,270591895,3840,3840,3840,3840,0
|
|
20240729,125100,270591895,3840,3840,3840,3840,1
|
|
20240729,125000,270588055,3850,3850,3850,3850,0
|
|
20240729,124900,270588055,3850,3850,3850,3850,0
|
|
20240729,124800,270588055,3850,3850,3850,3850,0
|
|
20240729,124700,270588055,3850,3850,3850,3850,0
|
|
20240729,124600,270588055,3850,3850,3850,3850,0
|
|
20240729,124500,270588055,3850,3850,3850,3850,0
|
|
20240729,124400,270588055,3850,3850,3850,3850,1
|
|
20240729,124300,270584205,3840,3840,3840,3840,0
|
|
20240729,124200,270584205,3840,3840,3840,3840,0
|
|
20240729,124100,270584205,3840,3840,3840,3840,0
|
|
20240729,124000,270584205,3840,3840,3840,3840,0
|
|
20240729,123900,270584205,3840,3840,3840,3840,150
|
|
20240729,123800,270008205,3840,3840,3840,3840,0
|
|
20240729,123700,270008205,3840,3850,3865,3840,1262
|
|
20240729,123600,265157440,3850,3845,3870,3845,890
|
|
20240729,123500,261730930,3865,3865,3865,3865,0
|
|
20240729,123400,261730930,3865,3850,3865,3850,1400
|
|
20240729,123300,256325805,3860,3850,3860,3850,703
|
|
20240729,123200,253615335,3850,3850,3855,3850,1101
|
|
20240729,123100,249370990,3855,3845,3855,3845,3500
|
|
20240729,123000,235878595,3840,3840,3840,3840,0
|
|
20240729,122900,235878595,3840,3840,3840,3840,0
|
|
20240729,122800,235878595,3840,3845,3845,3840,803
|
|
20240729,122700,232795060,3845,3845,3845,3845,1
|
|
20240729,122600,232791215,3845,3845,3845,3845,0
|
|
20240729,122500,232791215,3845,3845,3845,3845,0
|
|
20240729,122400,232791215,3845,3845,3845,3845,0
|
|
20240729,122300,232791215,3845,3845,3845,3845,0
|
|
20240729,122200,232791215,3845,3845,3845,3845,0
|
|
20240729,122100,232791215,3845,3845,3845,3845,998
|
|
20240729,122000,228953905,3845,3845,3845,3845,0
|
|
20240729,121900,228953905,3845,3845,3845,3845,3
|
|
20240729,121800,228942370,3850,3850,3850,3850,0
|
|
20240729,121700,228942370,3850,3855,3855,3850,91
|
|
20240729,121600,228592015,3850,3850,3850,3850,0
|
|
20240729,121500,228592015,3850,3850,3850,3850,0
|
|
20240729,121400,228592015,3850,3850,3850,3850,921
|
|
20240729,121300,225046165,3850,3850,3850,3850,0
|
|
20240729,121200,225046165,3850,3850,3850,3850,1
|
|
20240729,121100,225042315,3845,3845,3845,3845,0
|
|
20240729,121000,225042315,3845,3845,3845,3845,500
|
|
20240729,120900,223119815,3845,3845,3845,3845,0
|
|
20240729,120800,223119815,3845,3845,3845,3845,0
|
|
20240729,120700,223119815,3845,3845,3845,3845,131
|
|
20240729,120600,222616120,3845,3845,3845,3845,0
|
|
20240729,120500,222616120,3845,3845,3845,3845,1
|
|
20240729,120400,222612275,3840,3840,3840,3840,0
|
|
20240729,120300,222612275,3840,3840,3840,3840,0
|
|
20240729,120200,222612275,3840,3840,3840,3840,0
|
|
20240729,120100,222612275,3840,3840,3840,3840,0
|
|
20240729,120000,222612275,3840,3840,3840,3840,0
|
|
20240729,115900,222612275,3840,3840,3840,3840,0
|
|
20240729,115800,222612275,3840,3840,3840,3840,936
|
|
20240729,115700,219018035,3845,3845,3845,3845,0
|
|
20240729,115600,219018035,3845,3845,3845,3845,0
|
|
20240729,115500,219018035,3845,3845,3845,3845,1
|
|
20240729,115400,219014190,3845,3845,3845,3845,0
|
|
20240729,115300,219014190,3845,3845,3845,3845,0
|
|
20240729,115200,219014190,3845,3845,3845,3845,0
|
|
20240729,115100,219014190,3845,3845,3845,3845,0
|
|
20240729,115000,219014190,3845,3845,3845,3845,0
|
|
20240729,114900,219014190,3845,3845,3845,3845,0
|
|
20240729,114800,219014190,3845,3840,3845,3840,503
|
|
20240729,114700,217080170,3835,3835,3835,3835,0
|
|
20240729,114600,217080170,3835,3835,3835,3835,0
|
|
20240729,114500,217080170,3835,3835,3835,3835,0
|
|
20240729,114400,217080170,3835,3835,3835,3835,0
|
|
20240729,114300,217080170,3835,3835,3835,3835,200
|
|
20240729,114200,216313170,3835,3835,3835,3835,1000
|
|
20240729,114100,212478170,3835,3835,3835,3835,0
|
|
20240729,114000,212478170,3835,3835,3835,3835,0
|
|
20240729,113900,212478170,3835,3835,3835,3835,0
|
|
20240729,113800,212478170,3835,3835,3835,3835,0
|
|
20240729,113700,212478170,3835,3835,3835,3835,773
|
|
20240729,113600,209513715,3835,3835,3835,3835,20
|
|
20240729,113500,209437015,3835,3835,3835,3835,0
|
|
20240729,113400,209437015,3835,3835,3835,3835,0
|
|
20240729,113300,209437015,3835,3835,3835,3835,0
|
|
20240729,113200,209437015,3835,3835,3835,3835,0
|
|
20240729,113100,209437015,3835,3835,3835,3835,10
|
|
20240729,113000,209398665,3835,3835,3835,3835,1001
|
|
20240729,112900,205559830,3835,3835,3835,3835,0
|
|
20240729,112800,205559830,3835,3835,3835,3835,0
|
|
20240729,112700,205559830,3835,3835,3835,3835,0
|
|
20240729,112600,205559830,3835,3835,3835,3835,1
|
|
20240729,112500,205555995,3825,3825,3825,3825,0
|
|
20240729,112400,205555995,3825,3830,3835,3825,948
|
|
20240729,112300,201925175,3830,3830,3835,3830,1260
|
|
20240729,112200,197096875,3825,3825,3825,3825,0
|
|
20240729,112100,197096875,3825,3825,3825,3825,0
|
|
20240729,112000,197096875,3825,3825,3825,3825,0
|
|
20240729,111900,197096875,3825,3825,3825,3825,259
|
|
20240729,111800,196106200,3820,3820,3820,3820,0
|
|
20240729,111700,196106200,3820,3820,3820,3820,380
|
|
20240729,111600,194654600,3820,3820,3820,3820,200
|
|
20240729,111500,193890600,3820,3820,3820,3820,0
|
|
20240729,111400,193890600,3820,3820,3820,3820,0
|
|
20240729,111300,193890600,3820,3820,3820,3820,0
|
|
20240729,111200,193890600,3820,3820,3820,3820,20
|
|
20240729,111100,193814200,3820,3820,3820,3820,1
|
|
20240729,111000,193810380,3820,3820,3820,3820,3
|
|
20240729,110900,193798920,3815,3815,3815,3815,242
|
|
20240729,110800,192875690,3815,3815,3815,3815,0
|
|
20240729,110700,192875690,3815,3815,3815,3815,0
|
|
20240729,110600,192875690,3815,3815,3815,3815,250
|
|
20240729,110500,191921940,3815,3815,3815,3815,0
|
|
20240729,110400,191921940,3815,3815,3815,3815,0
|
|
20240729,110300,191921940,3815,3815,3815,3815,381
|
|
20240729,110200,190468425,3815,3815,3815,3815,251
|
|
20240729,110100,189510860,3820,3820,3820,3820,250
|
|
20240729,110000,188555860,3820,3820,3820,3820,0
|
|
20240729,105900,188555860,3820,3820,3820,3820,1
|
|
20240729,105800,188552040,3810,3815,3815,3810,1073
|
|
20240729,105700,184458570,3825,3825,3825,3825,0
|
|
20240729,105600,184458570,3825,3825,3825,3825,0
|
|
20240729,105500,184458570,3825,3825,3825,3825,0
|
|
20240729,105400,184458570,3825,3825,3825,3825,0
|
|
20240729,105300,184458570,3825,3820,3825,3820,1609
|
|
20240729,105200,178312185,3825,3825,3825,3825,58
|
|
20240729,105100,178090335,3825,3825,3825,3825,0
|
|
20240729,105000,178090335,3825,3825,3825,3825,0
|
|
20240729,104900,178090335,3825,3825,3825,3825,0
|
|
20240729,104800,178090335,3825,3825,3825,3825,0
|
|
20240729,104700,178090335,3825,3825,3825,3825,1020
|
|
20240729,104600,174188835,3825,3825,3825,3825,14
|
|
20240729,104500,174135285,3825,3825,3825,3825,0
|
|
20240729,104400,174135285,3825,3825,3825,3825,0
|
|
20240729,104300,174135285,3825,3825,3825,3825,0
|
|
20240729,104200,174135285,3825,3825,3825,3825,0
|
|
20240729,104100,174135285,3825,3825,3825,3825,0
|
|
20240729,104000,174135285,3825,3825,3825,3825,0
|
|
20240729,103900,174135285,3825,3825,3825,3825,0
|
|
20240729,103800,174135285,3825,3825,3825,3825,91
|
|
20240729,103700,173787210,3825,3825,3825,3825,0
|
|
20240729,103600,173787210,3825,3825,3825,3825,540
|
|
20240729,103500,171721710,3825,3830,3830,3825,664
|
|
20240729,103400,169181565,3830,3830,3830,3830,0
|
|
20240729,103300,169181565,3830,3830,3830,3830,0
|
|
20240729,103200,169181565,3830,3830,3830,3830,425
|
|
20240729,103100,167553815,3840,3840,3840,3840,0
|
|
20240729,103000,167553815,3840,3840,3840,3840,0
|
|
20240729,102900,167553815,3840,3840,3840,3840,1
|
|
20240729,102800,167549975,3830,3830,3830,3830,850
|
|
20240729,102700,164294475,3830,3845,3845,3830,4076
|
|
20240729,102600,148665200,3840,3840,3840,3840,0
|
|
20240729,102500,148665200,3840,3840,3840,3840,0
|
|
20240729,102400,148665200,3840,3840,3840,3840,0
|
|
20240729,102300,148665200,3840,3840,3840,3840,1
|
|
20240729,102200,148661360,3840,3840,3840,3840,0
|
|
20240729,102100,148661360,3840,3840,3840,3840,0
|
|
20240729,102000,148661360,3840,3840,3840,3840,0
|
|
20240729,101900,148661360,3840,3850,3850,3840,2985
|
|
20240729,101800,137198950,3845,3845,3850,3845,9
|
|
20240729,101700,137164340,3840,3850,3850,3840,3511
|
|
20240729,101600,123653420,3855,3855,3855,3855,767
|
|
20240729,101500,120696635,3860,3860,3860,3860,30
|
|
20240729,101400,120580835,3855,3855,3855,3855,0
|
|
20240729,101300,120580835,3855,3855,3855,3855,414
|
|
20240729,101200,118984865,3855,3855,3855,3855,26
|
|
20240729,101100,118884635,3855,3855,3855,3855,0
|
|
20240729,101000,118884635,3855,3855,3855,3855,282
|
|
20240729,100900,117797525,3855,3855,3855,3855,1030
|
|
20240729,100800,113826875,3855,3855,3855,3855,1556
|
|
20240729,100700,107828495,3865,3865,3865,3865,2
|
|
20240729,100600,107820765,3865,3865,3865,3865,1
|
|
20240729,100500,107816900,3860,3860,3860,3860,0
|
|
20240729,100400,107816900,3860,3860,3860,3860,0
|
|
20240729,100300,107816900,3860,3860,3860,3860,0
|
|
20240729,100200,107816900,3860,3860,3860,3860,4
|
|
20240729,100100,107801460,3855,3855,3855,3855,370
|
|
20240729,100000,106375110,3865,3865,3865,3865,0
|
|
20240729,095900,106375110,3865,3865,3865,3865,0
|
|
20240729,095800,106375110,3865,3865,3865,3865,3
|
|
20240729,095700,106363515,3860,3860,3860,3860,0
|
|
20240729,095600,106363515,3860,3860,3860,3860,2
|
|
20240729,095500,106355795,3855,3855,3855,3855,612
|
|
20240729,095400,103996535,3865,3865,3865,3865,50
|
|
20240729,095300,103803285,3860,3860,3860,3860,301
|
|
20240729,095200,102641425,3865,3865,3865,3865,740
|
|
20240729,095100,99781325,3865,3865,3865,3865,0
|
|
20240729,095000,99781325,3865,3865,3865,3865,320
|
|
20240729,094900,98544525,3865,3865,3865,3865,0
|
|
20240729,094800,98544525,3865,3865,3865,3865,3
|
|
20240729,094700,98532930,3865,3865,3865,3865,1
|
|
20240729,094600,98529065,3855,3855,3855,3855,0
|
|
20240729,094500,98529065,3855,3855,3855,3855,0
|
|
20240729,094400,98529065,3855,3865,3865,3855,1558
|
|
20240729,094300,92515230,3865,3865,3865,3865,1
|
|
20240729,094200,92511365,3875,3875,3875,3875,5
|
|
20240729,094100,92491990,3875,3875,3875,3875,0
|
|
20240729,094000,92491990,3875,3875,3875,3875,0
|
|
20240729,093900,92491990,3875,3875,3875,3875,1
|
|
20240729,093800,92488115,3875,3875,3875,3875,1
|
|
20240729,093700,92484240,3875,3875,3875,3875,2
|
|
20240729,093600,92476490,3865,3860,3870,3860,32
|
|
20240729,093500,92352715,3870,3860,3870,3860,60
|
|
20240729,093400,92120615,3870,3860,3870,3850,1170
|
|
20240729,093300,87614655,3850,3850,3850,3850,9
|
|
20240729,093200,87580005,3850,3850,3850,3850,0
|
|
20240729,093100,87580005,3850,3850,3850,3850,0
|
|
20240729,093000,87580005,3850,3860,3860,3850,2000
|
|
20240729,092900,79870225,3860,3860,3860,3860,0
|
|
20240729,092800,79870225,3860,3860,3860,3860,0
|
|
20240729,092700,79870225,3860,3860,3860,3860,0
|
|
20240729,092600,79870225,3860,3860,3860,3860,0
|
|
20240729,092500,79870225,3860,3860,3860,3860,0
|
|
20240729,092400,79870225,3860,3860,3860,3860,10
|
|
20240729,092300,79831625,3855,3860,3860,3855,1023
|
|
20240729,092200,75886345,3860,3860,3860,3860,86
|
|
20240729,092100,75554385,3870,3870,3870,3870,5
|
|
20240729,092000,75535035,3870,3870,3870,3870,5
|
|
20240729,091900,75515685,3870,3860,3870,3860,1551
|
|
20240729,091800,69513825,3860,3860,3860,3860,1100
|
|
20240729,091700,65267825,3870,3870,3870,3870,174
|
|
20240729,091600,64594445,3870,3870,3870,3870,411
|
|
20240729,091500,63003875,3875,3875,3875,3875,0
|
|
20240729,091400,63003875,3875,3875,3875,3875,1535
|
|
20240729,091300,57055750,3875,3875,3875,3875,0
|
|
20240729,091200,57055750,3875,3860,3875,3860,1101
|
|
20240729,091100,52805875,3860,3870,3875,3860,1679
|
|
20240729,091000,46304615,3865,3865,3865,3865,0
|
|
20240729,090900,46304615,3865,3865,3865,3865,500
|
|
20240729,090800,44372115,3860,3860,3860,3860,500
|
|
20240729,090700,42442115,3860,3860,3860,3860,3010
|
|
20240729,090600,30823515,3855,3855,3855,3855,1629
|
|
20240729,090500,24543720,3855,3860,3860,3855,510
|
|
20240729,090400,22577625,3860,3865,3865,3860,492
|
|
20240729,090300,20678500,3865,3870,3875,3845,4329
|
|
20240729,090200,3967280,3885,3885,3885,3885,0
|
|
20240729,090100,3967280,3885,3885,3885,3885,500
|
|
20240729,090000,2024780,3885,3845,3885,3845,526
|