701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,203800,38348255,3395,3395,3395,3395,2
|
|
20240729,203700,38348255,3395,3395,3395,3395,0
|
|
20240729,203600,38348255,3395,3395,3395,3395,0
|
|
20240729,203500,38348255,3395,3395,3395,3395,0
|
|
20240729,203400,38348255,3395,3395,3395,3395,0
|
|
20240729,203300,38348255,3395,3395,3395,3395,0
|
|
20240729,203200,38348255,3395,3395,3395,3395,0
|
|
20240729,203100,38348255,3395,3395,3395,3395,0
|
|
20240729,203000,38348255,3395,3395,3395,3395,0
|
|
20240729,202900,38348255,3395,3395,3395,3395,0
|
|
20240729,202800,38348255,3395,3395,3395,3395,0
|
|
20240729,202700,38348255,3395,3395,3395,3395,0
|
|
20240729,202600,38348255,3395,3395,3395,3395,0
|
|
20240729,202500,38348255,3395,3395,3395,3395,0
|
|
20240729,202400,38348255,3395,3395,3395,3395,0
|
|
20240729,202300,38348255,3395,3395,3395,3395,0
|
|
20240729,202200,38348255,3395,3395,3395,3395,0
|
|
20240729,202100,38348255,3395,3395,3395,3395,0
|
|
20240729,202000,38348255,3395,3395,3395,3395,0
|
|
20240729,201900,38348255,3395,3395,3395,3395,0
|
|
20240729,201800,38348255,3395,3395,3395,3395,0
|
|
20240729,201700,38348255,3395,3395,3395,3395,0
|
|
20240729,201600,38348255,3395,3395,3395,3395,0
|
|
20240729,201500,38348255,3395,3395,3395,3395,0
|
|
20240729,201400,38348255,3395,3395,3395,3395,0
|
|
20240729,201300,38348255,3395,3395,3395,3395,0
|
|
20240729,201200,38348255,3395,3395,3395,3395,0
|
|
20240729,201100,38348255,3395,3395,3395,3395,0
|
|
20240729,201000,38348255,3395,3395,3395,3395,0
|
|
20240729,200900,38348255,3395,3395,3395,3395,0
|
|
20240729,200800,38348255,3395,3395,3395,3395,2
|
|
20240729,200700,38348255,3395,3395,3395,3395,0
|
|
20240729,200600,38348255,3395,3395,3395,3395,0
|
|
20240729,200500,38348255,3395,3395,3395,3395,0
|
|
20240729,200400,38348255,3395,3395,3395,3395,0
|
|
20240729,200300,38348255,3395,3395,3395,3395,0
|
|
20240729,200200,38348255,3395,3395,3395,3395,0
|
|
20240729,200100,38348255,3395,3395,3395,3395,0
|
|
20240729,200000,38348255,3395,3395,3395,3395,0
|
|
20240729,195900,38348255,3395,3395,3395,3395,0
|
|
20240729,195800,38348255,3395,3395,3395,3395,0
|
|
20240729,195700,38348255,3395,3395,3395,3395,0
|
|
20240729,195600,38348255,3395,3395,3395,3395,0
|
|
20240729,195500,38348255,3395,3395,3395,3395,0
|
|
20240729,195400,38348255,3395,3395,3395,3395,0
|
|
20240729,195300,38348255,3395,3395,3395,3395,0
|
|
20240729,195200,38348255,3395,3395,3395,3395,0
|
|
20240729,195100,38348255,3395,3395,3395,3395,0
|
|
20240729,195000,38348255,3395,3395,3395,3395,0
|
|
20240729,194900,38348255,3395,3395,3395,3395,0
|
|
20240729,194800,38348255,3395,3395,3395,3395,0
|
|
20240729,194700,38348255,3395,3395,3395,3395,0
|
|
20240729,194600,38348255,3395,3395,3395,3395,0
|
|
20240729,194500,38348255,3395,3395,3395,3395,0
|
|
20240729,194400,38348255,3395,3395,3395,3395,0
|
|
20240729,194300,38348255,3395,3395,3395,3395,0
|
|
20240729,194200,38348255,3395,3395,3395,3395,0
|
|
20240729,194100,38348255,3395,3395,3395,3395,0
|
|
20240729,194000,38348255,3395,3395,3395,3395,0
|
|
20240729,193900,38348255,3395,3395,3395,3395,0
|
|
20240729,193800,38348255,3395,3395,3395,3395,2
|
|
20240729,193700,38348255,3395,3395,3395,3395,0
|
|
20240729,193600,38348255,3395,3395,3395,3395,0
|
|
20240729,193500,38348255,3395,3395,3395,3395,0
|
|
20240729,193400,38348255,3395,3395,3395,3395,0
|
|
20240729,193300,38348255,3395,3395,3395,3395,0
|
|
20240729,193200,38348255,3395,3395,3395,3395,0
|
|
20240729,193100,38348255,3395,3395,3395,3395,0
|
|
20240729,193000,38348255,3395,3395,3395,3395,0
|
|
20240729,192900,38348255,3395,3395,3395,3395,0
|
|
20240729,192800,38348255,3395,3395,3395,3395,0
|
|
20240729,192700,38348255,3395,3395,3395,3395,0
|
|
20240729,192600,38348255,3395,3395,3395,3395,0
|
|
20240729,192500,38348255,3395,3395,3395,3395,0
|
|
20240729,192400,38348255,3395,3395,3395,3395,0
|
|
20240729,192300,38348255,3395,3395,3395,3395,0
|
|
20240729,192200,38348255,3395,3395,3395,3395,0
|
|
20240729,192100,38348255,3395,3395,3395,3395,0
|
|
20240729,192000,38348255,3395,3395,3395,3395,0
|
|
20240729,191900,38348255,3395,3395,3395,3395,0
|
|
20240729,191800,38348255,3395,3395,3395,3395,0
|
|
20240729,191700,38348255,3395,3395,3395,3395,0
|
|
20240729,191600,38348255,3395,3395,3395,3395,0
|
|
20240729,191500,38348255,3395,3395,3395,3395,0
|
|
20240729,191400,38348255,3395,3395,3395,3395,0
|
|
20240729,191300,38348255,3395,3395,3395,3395,0
|
|
20240729,191200,38348255,3395,3395,3395,3395,0
|
|
20240729,191100,38348255,3395,3395,3395,3395,0
|
|
20240729,191000,38348255,3395,3395,3395,3395,0
|
|
20240729,190900,38348255,3395,3395,3395,3395,0
|
|
20240729,190800,38348255,3395,3395,3395,3395,2
|
|
20240729,190700,38348255,3395,3395,3395,3395,0
|
|
20240729,190600,38348255,3395,3395,3395,3395,0
|
|
20240729,190500,38348255,3395,3395,3395,3395,0
|
|
20240729,190400,38348255,3395,3395,3395,3395,0
|
|
20240729,190300,38348255,3395,3395,3395,3395,0
|
|
20240729,190200,38348255,3395,3395,3395,3395,0
|
|
20240729,190100,38348255,3395,3395,3395,3395,0
|
|
20240729,190000,38348255,3395,3395,3395,3395,0
|
|
20240729,185900,38348255,3395,3395,3395,3395,0
|
|
20240729,185800,38348255,3395,3395,3395,3395,0
|
|
20240729,185700,38348255,3395,3395,3395,3395,0
|
|
20240729,185600,38348255,3395,3395,3395,3395,0
|
|
20240729,185500,38348255,3395,3395,3395,3395,0
|
|
20240729,185400,38348255,3395,3395,3395,3395,0
|
|
20240729,185300,38348255,3395,3395,3395,3395,0
|
|
20240729,185200,38348255,3395,3395,3395,3395,0
|
|
20240729,185100,38348255,3395,3395,3395,3395,0
|
|
20240729,185000,38348255,3395,3395,3395,3395,0
|
|
20240729,184900,38348255,3395,3395,3395,3395,0
|
|
20240729,184800,38348255,3395,3395,3395,3395,0
|
|
20240729,184700,38348255,3395,3395,3395,3395,0
|
|
20240729,184600,38348255,3395,3395,3395,3395,0
|
|
20240729,184500,38348255,3395,3395,3395,3395,0
|
|
20240729,184400,38348255,3395,3395,3395,3395,0
|
|
20240729,184300,38348255,3395,3395,3395,3395,0
|
|
20240729,184200,38348255,3395,3395,3395,3395,0
|
|
20240729,184100,38348255,3395,3395,3395,3395,0
|
|
20240729,184000,38348255,3395,3395,3395,3395,0
|
|
20240729,183900,38348255,3395,3395,3395,3395,0
|
|
20240729,183800,38348255,3395,3395,3395,3395,2
|
|
20240729,183700,38348255,3395,3395,3395,3395,0
|
|
20240729,183600,38348255,3395,3395,3395,3395,0
|
|
20240729,183500,38348255,3395,3395,3395,3395,0
|
|
20240729,183400,38348255,3395,3395,3395,3395,0
|
|
20240729,183300,38348255,3395,3395,3395,3395,0
|
|
20240729,183200,38348255,3395,3395,3395,3395,0
|
|
20240729,183100,38348255,3395,3395,3395,3395,0
|
|
20240729,183000,38348255,3395,3395,3395,3395,0
|
|
20240729,182900,38348255,3395,3395,3395,3395,0
|
|
20240729,182800,38348255,3395,3395,3395,3395,0
|
|
20240729,182700,38348255,3395,3395,3395,3395,0
|
|
20240729,182600,38348255,3395,3395,3395,3395,0
|
|
20240729,182500,38348255,3395,3395,3395,3395,0
|
|
20240729,182400,38348255,3395,3395,3395,3395,0
|
|
20240729,182300,38348255,3395,3395,3395,3395,0
|
|
20240729,182200,38348255,3395,3395,3395,3395,0
|
|
20240729,182100,38348255,3395,3395,3395,3395,0
|
|
20240729,182000,38348255,3395,3395,3395,3395,0
|
|
20240729,181900,38348255,3395,3395,3395,3395,0
|
|
20240729,181800,38348255,3395,3395,3395,3395,0
|
|
20240729,181700,38348255,3395,3395,3395,3395,0
|
|
20240729,181600,38348255,3395,3395,3395,3395,0
|
|
20240729,181500,38348255,3395,3395,3395,3395,0
|
|
20240729,181400,38348255,3395,3395,3395,3395,0
|
|
20240729,181300,38348255,3395,3395,3395,3395,0
|
|
20240729,181200,38348255,3395,3395,3395,3395,0
|
|
20240729,181100,38348255,3395,3395,3395,3395,0
|
|
20240729,181000,38348255,3395,3395,3395,3395,0
|
|
20240729,180900,38348255,3395,3395,3395,3395,0
|
|
20240729,180800,38348255,3395,3395,3395,3395,2
|
|
20240729,180700,38348255,3395,3395,3395,3395,0
|
|
20240729,180600,38348255,3395,3395,3395,3395,0
|
|
20240729,180500,38348255,3395,3395,3395,3395,0
|
|
20240729,180400,38348255,3395,3395,3395,3395,0
|
|
20240729,180300,38348255,3395,3395,3395,3395,0
|
|
20240729,180200,38348255,3395,3395,3395,3395,0
|
|
20240729,180100,38348255,3395,3395,3395,3395,0
|
|
20240729,180000,38348255,3395,3395,3395,3395,0
|
|
20240729,175900,38348255,3395,3395,3395,3395,0
|
|
20240729,175800,38348255,3395,3395,3395,3395,0
|
|
20240729,175700,38348255,3395,3395,3395,3395,0
|
|
20240729,175600,38348255,3395,3395,3395,3395,0
|
|
20240729,175500,38348255,3395,3395,3395,3395,0
|
|
20240729,175400,38348255,3395,3395,3395,3395,0
|
|
20240729,175300,38348255,3395,3395,3395,3395,0
|
|
20240729,175200,38348255,3395,3395,3395,3395,0
|
|
20240729,175100,38348255,3395,3395,3395,3395,0
|
|
20240729,175000,38348255,3395,3395,3395,3395,0
|
|
20240729,174900,38348255,3395,3395,3395,3395,0
|
|
20240729,174800,38348255,3395,3395,3395,3395,0
|
|
20240729,174700,38348255,3395,3395,3395,3395,0
|
|
20240729,174600,38348255,3395,3395,3395,3395,0
|
|
20240729,174500,38348255,3395,3395,3395,3395,0
|
|
20240729,174400,38348255,3395,3395,3395,3395,0
|
|
20240729,174300,38348255,3395,3395,3395,3395,0
|
|
20240729,174200,38348255,3395,3395,3395,3395,0
|
|
20240729,174100,38348255,3395,3395,3395,3395,0
|
|
20240729,174000,38348255,3395,3395,3395,3395,0
|
|
20240729,173900,38348255,3395,3395,3395,3395,0
|
|
20240729,173800,38348255,3395,3395,3395,3395,2
|
|
20240729,173700,38348255,3395,3395,3395,3395,0
|
|
20240729,173600,38348255,3395,3395,3395,3395,0
|
|
20240729,173500,38348255,3395,3395,3395,3395,0
|
|
20240729,173400,38348255,3395,3395,3395,3395,0
|
|
20240729,173300,38348255,3395,3395,3395,3395,0
|
|
20240729,173200,38348255,3395,3395,3395,3395,0
|
|
20240729,173100,38348255,3395,3395,3395,3395,0
|
|
20240729,173000,38348255,3395,3395,3395,3395,0
|
|
20240729,172900,38348255,3395,3395,3395,3395,0
|
|
20240729,172800,38348255,3395,3395,3395,3395,0
|
|
20240729,172700,38348255,3395,3395,3395,3395,0
|
|
20240729,172600,38348255,3395,3395,3395,3395,0
|
|
20240729,172500,38348255,3395,3395,3395,3395,0
|
|
20240729,172400,38348255,3395,3395,3395,3395,0
|
|
20240729,172300,38348255,3395,3395,3395,3395,0
|
|
20240729,172200,38348255,3395,3395,3395,3395,0
|
|
20240729,172100,38348255,3395,3395,3395,3395,0
|
|
20240729,172000,38348255,3395,3395,3395,3395,0
|
|
20240729,171900,38348255,3395,3395,3395,3395,0
|
|
20240729,171800,38348255,3395,3395,3395,3395,0
|
|
20240729,171700,38348255,3395,3395,3395,3395,0
|
|
20240729,171600,38348255,3395,3395,3395,3395,0
|
|
20240729,171500,38348255,3395,3395,3395,3395,0
|
|
20240729,171400,38348255,3395,3395,3395,3395,0
|
|
20240729,171300,38348255,3395,3395,3395,3395,0
|
|
20240729,171200,38348255,3395,3395,3395,3395,0
|
|
20240729,171100,38348255,3395,3395,3395,3395,0
|
|
20240729,171000,38348255,3395,3395,3395,3395,0
|
|
20240729,170900,38348255,3395,3395,3395,3395,0
|
|
20240729,170800,38348255,3395,3395,3395,3395,2
|
|
20240729,170700,38348255,3395,3395,3395,3395,0
|
|
20240729,170600,38348255,3395,3395,3395,3395,0
|
|
20240729,170500,38348255,3395,3395,3395,3395,0
|
|
20240729,170400,38348255,3395,3395,3395,3395,0
|
|
20240729,170300,38348255,3395,3395,3395,3395,0
|
|
20240729,170200,38348255,3395,3395,3395,3395,0
|
|
20240729,170100,38348255,3395,3395,3395,3395,0
|
|
20240729,170000,38348255,3395,3395,3395,3395,0
|
|
20240729,165900,38348255,3395,3395,3395,3395,0
|
|
20240729,165800,38348255,3395,3395,3395,3395,0
|
|
20240729,165700,38348255,3395,3395,3395,3395,0
|
|
20240729,165600,38348255,3395,3395,3395,3395,0
|
|
20240729,165500,38348255,3395,3395,3395,3395,0
|
|
20240729,165400,38348255,3395,3395,3395,3395,0
|
|
20240729,165300,38348255,3395,3395,3395,3395,0
|
|
20240729,165200,38348255,3395,3395,3395,3395,0
|
|
20240729,165100,38348255,3395,3395,3395,3395,0
|
|
20240729,165000,38348255,3395,3395,3395,3395,0
|
|
20240729,164900,38348255,3395,3395,3395,3395,0
|
|
20240729,164800,38348255,3395,3395,3395,3395,0
|
|
20240729,164700,38348255,3395,3395,3395,3395,0
|
|
20240729,164600,38348255,3395,3395,3395,3395,0
|
|
20240729,164500,38348255,3395,3395,3395,3395,0
|
|
20240729,164400,38348255,3395,3395,3395,3395,0
|
|
20240729,164300,38348255,3395,3395,3395,3395,0
|
|
20240729,164200,38348255,3395,3395,3395,3395,0
|
|
20240729,164100,38348255,3395,3395,3395,3395,0
|
|
20240729,164000,38348255,3395,3395,3395,3395,0
|
|
20240729,163900,38348255,3395,3395,3395,3395,0
|
|
20240729,163800,38348255,3395,3395,3395,3395,2
|
|
20240729,163700,38348255,3395,3395,3395,3395,0
|
|
20240729,163600,38348255,3395,3395,3395,3395,0
|
|
20240729,163500,38348255,3395,3395,3395,3395,0
|
|
20240729,163400,38348255,3395,3395,3395,3395,0
|
|
20240729,163300,38348255,3395,3395,3395,3395,0
|
|
20240729,163200,38348255,3395,3395,3395,3395,0
|
|
20240729,163100,38348255,3395,3395,3395,3395,0
|
|
20240729,163000,38348255,3395,3395,3395,3395,0
|
|
20240729,162900,38348255,3395,3395,3395,3395,0
|
|
20240729,162800,38348255,3395,3395,3395,3395,0
|
|
20240729,162700,38348255,3395,3395,3395,3395,0
|
|
20240729,162600,38348255,3395,3395,3395,3395,0
|
|
20240729,162500,38348255,3395,3395,3395,3395,0
|
|
20240729,162400,38348255,3395,3395,3395,3395,0
|
|
20240729,162300,38348255,3395,3395,3395,3395,0
|
|
20240729,162200,38348255,3395,3395,3395,3395,0
|
|
20240729,162100,38348255,3395,3395,3395,3395,0
|
|
20240729,162000,38348255,3395,3395,3395,3395,0
|
|
20240729,161900,38348255,3395,3395,3395,3395,0
|
|
20240729,161800,38348255,3395,3395,3395,3395,0
|
|
20240729,161700,38348255,3395,3395,3395,3395,0
|
|
20240729,161600,38348255,3395,3395,3395,3395,0
|
|
20240729,161500,38348255,3395,3395,3395,3395,0
|
|
20240729,161400,38348255,3395,3395,3395,3395,0
|
|
20240729,161300,38348255,3395,3395,3395,3395,0
|
|
20240729,161200,38348255,3395,3395,3395,3395,0
|
|
20240729,161100,38348255,3395,3395,3395,3395,0
|
|
20240729,161000,38348255,3395,3395,3395,3395,0
|
|
20240729,160900,38348255,3395,3395,3395,3395,0
|
|
20240729,160800,38348255,3395,3395,3395,3395,2
|
|
20240729,160700,38348255,3395,3395,3395,3395,0
|
|
20240729,160600,38348255,3395,3395,3395,3395,0
|
|
20240729,160500,38348255,3395,3395,3395,3395,0
|
|
20240729,160400,38348255,3395,3395,3395,3395,0
|
|
20240729,160300,38348255,3395,3395,3395,3395,0
|
|
20240729,160200,38348255,3395,3395,3395,3395,0
|
|
20240729,160100,38348255,3395,3395,3395,3395,0
|
|
20240729,160000,38348255,3395,3395,3395,3395,0
|
|
20240729,155900,38348255,3395,3395,3395,3395,0
|
|
20240729,155800,38348255,3395,3395,3395,3395,0
|
|
20240729,155700,38348255,3395,3395,3395,3395,0
|
|
20240729,155600,38348255,3395,3395,3395,3395,0
|
|
20240729,155500,38348255,3395,3395,3395,3395,0
|
|
20240729,155400,38348255,3395,3395,3395,3395,0
|
|
20240729,155300,38348255,3395,3395,3395,3395,0
|
|
20240729,155200,38348255,3395,3395,3395,3395,0
|
|
20240729,155100,38348255,3395,3395,3395,3395,0
|
|
20240729,155000,38348255,3395,3395,3395,3395,0
|
|
20240729,154900,38348255,3395,3395,3395,3395,0
|
|
20240729,154800,38348255,3395,3395,3395,3395,0
|
|
20240729,154700,38348255,3395,3395,3395,3395,0
|
|
20240729,154600,38348255,3395,3395,3395,3395,0
|
|
20240729,154500,38348255,3395,3395,3395,3395,0
|
|
20240729,154400,38348255,3395,3395,3395,3395,0
|
|
20240729,154300,38348255,3395,3395,3395,3395,0
|
|
20240729,154200,38348255,3395,3395,3395,3395,0
|
|
20240729,154100,38348255,3395,3395,3395,3395,0
|
|
20240729,154000,38348255,3395,3395,3395,3395,0
|
|
20240729,153900,38348255,3395,3395,3395,3395,0
|
|
20240729,153800,38348255,3395,3395,3395,3395,2
|
|
20240729,153700,38348255,3395,3395,3395,3395,0
|
|
20240729,153600,38348255,3395,3395,3395,3395,0
|
|
20240729,153500,38348255,3395,3395,3395,3395,0
|
|
20240729,153400,38348255,3395,3395,3395,3395,0
|
|
20240729,153300,38348255,3395,3395,3395,3395,0
|
|
20240729,153200,38348255,3395,3395,3395,3395,0
|
|
20240729,153100,38348255,3395,3395,3395,3395,0
|
|
20240729,153000,38348255,3395,3395,3395,3395,2
|
|
20240729,152900,38341465,3400,3400,3400,3400,0
|
|
20240729,152800,38341465,3400,3400,3400,3400,0
|
|
20240729,152700,38341465,3400,3400,3400,3400,0
|
|
20240729,152600,38341465,3400,3400,3400,3400,0
|
|
20240729,152500,38341465,3400,3400,3400,3400,0
|
|
20240729,152400,38341465,3400,3400,3400,3400,0
|
|
20240729,152300,38341465,3400,3400,3400,3400,0
|
|
20240729,152200,38341465,3400,3400,3400,3400,0
|
|
20240729,152100,38341465,3400,3400,3400,3400,0
|
|
20240729,152000,38341465,3400,3400,3400,3400,0
|
|
20240729,151900,38341465,3400,3400,3400,3400,0
|
|
20240729,151800,38341465,3400,3395,3400,3395,9
|
|
20240729,151700,38310905,3395,3395,3395,3395,890
|
|
20240729,151600,35289355,3400,3400,3400,3400,0
|
|
20240729,151500,35289355,3400,3400,3400,3400,1
|
|
20240729,151400,35285955,3400,3400,3400,3400,0
|
|
20240729,151300,35285955,3400,3400,3400,3400,0
|
|
20240729,151200,35285955,3400,3400,3400,3400,5
|
|
20240729,151100,35268955,3400,3400,3400,3400,0
|
|
20240729,151000,35268955,3400,3400,3400,3400,31
|
|
20240729,150900,35163555,3400,3400,3400,3400,0
|
|
20240729,150800,35163555,3400,3400,3400,3400,0
|
|
20240729,150700,35163555,3400,3400,3400,3400,0
|
|
20240729,150600,35163555,3400,3400,3400,3400,0
|
|
20240729,150500,35163555,3400,3400,3400,3400,0
|
|
20240729,150400,35163555,3400,3400,3400,3400,0
|
|
20240729,150300,35163555,3400,3400,3400,3400,0
|
|
20240729,150200,35163555,3400,3400,3400,3400,0
|
|
20240729,150100,35163555,3400,3400,3400,3400,0
|
|
20240729,150000,35163555,3400,3400,3400,3400,0
|
|
20240729,145900,35163555,3400,3400,3400,3400,0
|
|
20240729,145800,35163555,3400,3400,3400,3400,1
|
|
20240729,145700,35160155,3410,3410,3410,3410,0
|
|
20240729,145600,35160155,3410,3410,3410,3410,0
|
|
20240729,145500,35160155,3410,3410,3410,3410,0
|
|
20240729,145400,35160155,3410,3410,3410,3410,0
|
|
20240729,145300,35160155,3410,3410,3410,3410,0
|
|
20240729,145200,35160155,3410,3410,3410,3410,101
|
|
20240729,145100,34815745,3400,3400,3400,3400,0
|
|
20240729,145000,34815745,3400,3400,3400,3400,0
|
|
20240729,144900,34815745,3400,3400,3400,3400,0
|
|
20240729,144800,34815745,3400,3400,3400,3400,17
|
|
20240729,144700,34757945,3405,3405,3405,3405,0
|
|
20240729,144600,34757945,3405,3405,3405,3405,0
|
|
20240729,144500,34757945,3405,3405,3405,3405,1
|
|
20240729,144400,34754540,3420,3420,3420,3420,0
|
|
20240729,144300,34754540,3420,3420,3420,3420,0
|
|
20240729,144200,34754540,3420,3420,3420,3420,0
|
|
20240729,144100,34754540,3420,3420,3420,3420,0
|
|
20240729,144000,34754540,3420,3420,3420,3420,0
|
|
20240729,143900,34754540,3420,3420,3420,3420,0
|
|
20240729,143800,34754540,3420,3420,3420,3420,0
|
|
20240729,143700,34754540,3420,3420,3420,3420,0
|
|
20240729,143600,34754540,3420,3420,3420,3420,1
|
|
20240729,143500,34751120,3420,3420,3420,3420,0
|
|
20240729,143400,34751120,3420,3420,3420,3420,0
|
|
20240729,143300,34751120,3420,3420,3420,3420,0
|
|
20240729,143200,34751120,3420,3420,3420,3420,0
|
|
20240729,143100,34751120,3420,3420,3420,3420,0
|
|
20240729,143000,34751120,3420,3420,3420,3420,0
|
|
20240729,142900,34751120,3420,3420,3420,3420,0
|
|
20240729,142800,34751120,3420,3420,3420,3420,0
|
|
20240729,142700,34751120,3420,3420,3420,3420,0
|
|
20240729,142600,34751120,3420,3420,3420,3420,0
|
|
20240729,142500,34751120,3420,3420,3420,3420,0
|
|
20240729,142400,34751120,3420,3420,3420,3420,0
|
|
20240729,142300,34751120,3420,3420,3420,3420,0
|
|
20240729,142200,34751120,3420,3420,3420,3420,0
|
|
20240729,142100,34751120,3420,3420,3420,3420,0
|
|
20240729,142000,34751120,3420,3420,3420,3420,0
|
|
20240729,141900,34751120,3420,3420,3420,3420,0
|
|
20240729,141800,34751120,3420,3420,3420,3420,0
|
|
20240729,141700,34751120,3420,3420,3420,3420,0
|
|
20240729,141600,34751120,3420,3420,3420,3420,0
|
|
20240729,141500,34751120,3420,3420,3420,3420,0
|
|
20240729,141400,34751120,3420,3420,3420,3420,0
|
|
20240729,141300,34751120,3420,3420,3420,3420,0
|
|
20240729,141200,34751120,3420,3420,3420,3420,0
|
|
20240729,141100,34751120,3420,3420,3420,3420,0
|
|
20240729,141000,34751120,3420,3420,3420,3420,0
|
|
20240729,140900,34751120,3420,3420,3420,3420,0
|
|
20240729,140800,34751120,3420,3420,3420,3420,0
|
|
20240729,140700,34751120,3420,3420,3420,3420,3
|
|
20240729,140600,34740860,3420,3410,3420,3410,35
|
|
20240729,140500,34621480,3420,3420,3420,3420,0
|
|
20240729,140400,34621480,3420,3420,3420,3420,0
|
|
20240729,140300,34621480,3420,3420,3420,3420,0
|
|
20240729,140200,34621480,3420,3420,3420,3420,0
|
|
20240729,140100,34621480,3420,3420,3420,3420,0
|
|
20240729,140000,34621480,3420,3420,3420,3420,0
|
|
20240729,135900,34621480,3420,3420,3420,3420,0
|
|
20240729,135800,34621480,3420,3410,3420,3410,3
|
|
20240729,135700,34611235,3400,3400,3400,3400,0
|
|
20240729,135600,34611235,3400,3400,3400,3400,0
|
|
20240729,135500,34611235,3400,3400,3400,3400,0
|
|
20240729,135400,34611235,3400,3405,3405,3400,500
|
|
20240729,135300,32911225,3400,3400,3400,3400,0
|
|
20240729,135200,32911225,3400,3400,3400,3400,0
|
|
20240729,135100,32911225,3400,3420,3420,3400,200
|
|
20240729,135000,32230815,3440,3440,3440,3440,0
|
|
20240729,134900,32230815,3440,3440,3440,3440,0
|
|
20240729,134800,32230815,3440,3440,3440,3440,0
|
|
20240729,134700,32230815,3440,3440,3440,3440,0
|
|
20240729,134600,32230815,3440,3440,3440,3440,0
|
|
20240729,134500,32230815,3440,3425,3440,3425,9
|
|
20240729,134400,32199930,3450,3450,3450,3450,0
|
|
20240729,134300,32199930,3450,3425,3450,3425,50
|
|
20240729,134200,32027970,3420,3420,3420,3420,0
|
|
20240729,134100,32027970,3420,3420,3420,3420,0
|
|
20240729,134000,32027970,3420,3420,3420,3420,0
|
|
20240729,133900,32027970,3420,3420,3420,3420,0
|
|
20240729,133800,32027970,3420,3420,3420,3420,0
|
|
20240729,133700,32027970,3420,3420,3420,3420,0
|
|
20240729,133600,32027970,3420,3420,3420,3420,0
|
|
20240729,133500,32027970,3420,3420,3420,3420,0
|
|
20240729,133400,32027970,3420,3420,3420,3420,0
|
|
20240729,133300,32027970,3420,3420,3420,3420,0
|
|
20240729,133200,32027970,3420,3420,3420,3420,0
|
|
20240729,133100,32027970,3420,3420,3420,3420,0
|
|
20240729,133000,32027970,3420,3420,3420,3420,0
|
|
20240729,132900,32027970,3420,3420,3420,3420,0
|
|
20240729,132800,32027970,3420,3420,3420,3420,0
|
|
20240729,132700,32027970,3420,3420,3420,3420,0
|
|
20240729,132600,32027970,3420,3420,3420,3420,0
|
|
20240729,132500,32027970,3420,3420,3420,3420,5
|
|
20240729,132400,32010870,3440,3440,3440,3440,0
|
|
20240729,132300,32010870,3440,3440,3440,3440,0
|
|
20240729,132200,32010870,3440,3440,3440,3440,0
|
|
20240729,132100,32010870,3440,3440,3440,3440,0
|
|
20240729,132000,32010870,3440,3440,3440,3440,0
|
|
20240729,131900,32010870,3440,3440,3440,3440,0
|
|
20240729,131800,32010870,3440,3440,3440,3440,0
|
|
20240729,131700,32010870,3440,3440,3440,3440,0
|
|
20240729,131600,32010870,3440,3440,3440,3440,1
|
|
20240729,131500,32007430,3445,3445,3445,3445,1
|
|
20240729,131400,32003985,3440,3440,3440,3440,0
|
|
20240729,131300,32003985,3440,3430,3450,3425,33
|
|
20240729,131200,31890545,3430,3430,3430,3430,0
|
|
20240729,131100,31890545,3430,3430,3430,3430,0
|
|
20240729,131000,31890545,3430,3430,3430,3430,0
|
|
20240729,130900,31890545,3430,3430,3430,3430,0
|
|
20240729,130800,31890545,3430,3430,3430,3430,0
|
|
20240729,130700,31890545,3430,3420,3430,3420,900
|
|
20240729,130600,28808535,3425,3425,3425,3425,0
|
|
20240729,130500,28808535,3425,3425,3425,3425,0
|
|
20240729,130400,28808535,3425,3425,3425,3425,0
|
|
20240729,130300,28808535,3425,3425,3425,3425,0
|
|
20240729,130200,28808535,3425,3425,3425,3425,0
|
|
20240729,130100,28808535,3425,3425,3425,3425,0
|
|
20240729,130000,28808535,3425,3425,3425,3425,0
|
|
20240729,125900,28808535,3425,3425,3425,3425,0
|
|
20240729,125800,28808535,3425,3425,3425,3425,0
|
|
20240729,125700,28808535,3425,3425,3425,3425,0
|
|
20240729,125600,28808535,3425,3425,3425,3425,0
|
|
20240729,125500,28808535,3425,3425,3425,3425,0
|
|
20240729,125400,28808535,3425,3425,3425,3425,0
|
|
20240729,125300,28808535,3425,3425,3425,3425,0
|
|
20240729,125200,28808535,3425,3425,3425,3425,0
|
|
20240729,125100,28808535,3425,3425,3425,3425,0
|
|
20240729,125000,28808535,3425,3425,3425,3425,0
|
|
20240729,124900,28808535,3425,3425,3425,3425,0
|
|
20240729,124800,28808535,3425,3425,3425,3425,0
|
|
20240729,124700,28808535,3425,3425,3425,3425,0
|
|
20240729,124600,28808535,3425,3425,3425,3425,0
|
|
20240729,124500,28808535,3425,3425,3425,3425,0
|
|
20240729,124400,28808535,3425,3425,3425,3425,0
|
|
20240729,124300,28808535,3425,3425,3425,3425,0
|
|
20240729,124200,28808535,3425,3425,3425,3425,0
|
|
20240729,124100,28808535,3425,3425,3425,3425,0
|
|
20240729,124000,28808535,3425,3425,3425,3425,0
|
|
20240729,123900,28808535,3425,3425,3425,3425,0
|
|
20240729,123800,28808535,3425,3425,3425,3425,0
|
|
20240729,123700,28808535,3425,3425,3425,3425,0
|
|
20240729,123600,28808535,3425,3425,3425,3425,0
|
|
20240729,123500,28808535,3425,3425,3425,3425,0
|
|
20240729,123400,28808535,3425,3425,3425,3425,0
|
|
20240729,123300,28808535,3425,3425,3425,3425,0
|
|
20240729,123200,28808535,3425,3425,3425,3425,0
|
|
20240729,123100,28808535,3425,3425,3425,3425,0
|
|
20240729,123000,28808535,3425,3425,3425,3425,0
|
|
20240729,122900,28808535,3425,3405,3425,3405,25
|
|
20240729,122800,28723190,3405,3385,3405,3385,502
|
|
20240729,122700,27023885,3385,3400,3400,3385,1880
|
|
20240729,122600,20646885,3400,3400,3400,3400,0
|
|
20240729,122500,20646885,3400,3400,3400,3400,0
|
|
20240729,122400,20646885,3400,3400,3400,3400,0
|
|
20240729,122300,20646885,3400,3400,3400,3400,0
|
|
20240729,122200,20646885,3400,3400,3400,3400,300
|
|
20240729,122100,19626885,3400,3400,3400,3400,0
|
|
20240729,122000,19626885,3400,3400,3400,3400,2
|
|
20240729,121900,19620085,3380,3380,3380,3380,507
|
|
20240729,121800,17906425,3400,3400,3400,3400,0
|
|
20240729,121700,17906425,3400,3400,3400,3400,0
|
|
20240729,121600,17906425,3400,3400,3400,3400,0
|
|
20240729,121500,17906425,3400,3395,3400,3395,401
|
|
20240729,121400,16544025,3395,3395,3395,3395,0
|
|
20240729,121300,16544025,3395,3395,3395,3395,0
|
|
20240729,121200,16544025,3395,3395,3395,3395,22
|
|
20240729,121100,16469335,3395,3395,3395,3395,0
|
|
20240729,121000,16469335,3395,3395,3395,3395,0
|
|
20240729,120900,16469335,3395,3395,3395,3395,78
|
|
20240729,120800,16204525,3395,3395,3395,3395,0
|
|
20240729,120700,16204525,3395,3390,3395,3390,123
|
|
20240729,120600,15786965,3390,3390,3390,3390,0
|
|
20240729,120500,15786965,3390,3390,3390,3390,0
|
|
20240729,120400,15786965,3390,3390,3390,3390,0
|
|
20240729,120300,15786965,3390,3385,3390,3385,128
|
|
20240729,120200,15353535,3390,3390,3390,3390,0
|
|
20240729,120100,15353535,3390,3390,3390,3390,5
|
|
20240729,120000,15336585,3395,3395,3395,3395,0
|
|
20240729,115900,15336585,3395,3395,3395,3395,0
|
|
20240729,115800,15336585,3395,3395,3395,3395,0
|
|
20240729,115700,15336585,3395,3395,3395,3395,0
|
|
20240729,115600,15336585,3395,3395,3395,3395,0
|
|
20240729,115500,15336585,3395,3395,3395,3395,0
|
|
20240729,115400,15336585,3395,3395,3395,3395,205
|
|
20240729,115300,14640610,3400,3400,3400,3400,0
|
|
20240729,115200,14640610,3400,3400,3400,3400,0
|
|
20240729,115100,14640610,3400,3400,3400,3400,0
|
|
20240729,115000,14640610,3400,3400,3400,3400,0
|
|
20240729,114900,14640610,3400,3400,3400,3400,0
|
|
20240729,114800,14640610,3400,3400,3400,3400,0
|
|
20240729,114700,14640610,3400,3400,3400,3400,0
|
|
20240729,114600,14640610,3400,3400,3400,3400,0
|
|
20240729,114500,14640610,3400,3400,3400,3400,0
|
|
20240729,114400,14640610,3400,3400,3400,3400,0
|
|
20240729,114300,14640610,3400,3400,3400,3400,0
|
|
20240729,114200,14640610,3400,3400,3400,3400,0
|
|
20240729,114100,14640610,3400,3400,3400,3400,0
|
|
20240729,114000,14640610,3400,3400,3400,3400,0
|
|
20240729,113900,14640610,3400,3400,3400,3400,0
|
|
20240729,113800,14640610,3400,3400,3400,3400,0
|
|
20240729,113700,14640610,3400,3400,3400,3400,0
|
|
20240729,113600,14640610,3400,3400,3400,3400,0
|
|
20240729,113500,14640610,3400,3400,3400,3400,0
|
|
20240729,113400,14640610,3400,3400,3400,3400,42
|
|
20240729,113300,14497810,3400,3400,3400,3400,0
|
|
20240729,113200,14497810,3400,3400,3400,3400,0
|
|
20240729,113100,14497810,3400,3400,3400,3400,0
|
|
20240729,113000,14497810,3400,3400,3400,3400,0
|
|
20240729,112900,14497810,3400,3400,3400,3400,0
|
|
20240729,112800,14497810,3400,3400,3400,3400,0
|
|
20240729,112700,14497810,3400,3400,3400,3400,0
|
|
20240729,112600,14497810,3400,3400,3400,3400,0
|
|
20240729,112500,14497810,3400,3400,3400,3400,0
|
|
20240729,112400,14497810,3400,3400,3400,3400,0
|
|
20240729,112300,14497810,3400,3400,3400,3400,0
|
|
20240729,112200,14497810,3400,3405,3405,3400,25
|
|
20240729,112100,14412795,3405,3405,3405,3405,12
|
|
20240729,112000,14371935,3410,3410,3410,3410,0
|
|
20240729,111900,14371935,3410,3410,3410,3410,0
|
|
20240729,111800,14371935,3410,3410,3410,3410,0
|
|
20240729,111700,14371935,3410,3410,3410,3410,0
|
|
20240729,111600,14371935,3410,3410,3410,3410,0
|
|
20240729,111500,14371935,3410,3410,3410,3410,13
|
|
20240729,111400,14327605,3415,3415,3415,3415,0
|
|
20240729,111300,14327605,3415,3415,3415,3415,10
|
|
20240729,111200,14293455,3430,3430,3430,3430,0
|
|
20240729,111100,14293455,3430,3430,3430,3430,0
|
|
20240729,111000,14293455,3430,3430,3430,3430,0
|
|
20240729,110900,14293455,3430,3430,3430,3430,0
|
|
20240729,110800,14293455,3430,3430,3430,3430,0
|
|
20240729,110700,14293455,3430,3430,3430,3430,0
|
|
20240729,110600,14293455,3430,3430,3430,3430,0
|
|
20240729,110500,14293455,3430,3430,3430,3430,0
|
|
20240729,110400,14293455,3430,3430,3430,3430,0
|
|
20240729,110300,14293455,3430,3430,3430,3430,0
|
|
20240729,110200,14293455,3430,3430,3430,3430,0
|
|
20240729,110100,14293455,3430,3430,3430,3430,0
|
|
20240729,110000,14293455,3430,3430,3430,3430,0
|
|
20240729,105900,14293455,3430,3430,3430,3430,2
|
|
20240729,105800,14286595,3430,3430,3430,3430,0
|
|
20240729,105700,14286595,3430,3430,3430,3430,0
|
|
20240729,105600,14286595,3430,3430,3430,3430,0
|
|
20240729,105500,14286595,3430,3430,3430,3430,0
|
|
20240729,105400,14286595,3430,3430,3430,3430,0
|
|
20240729,105300,14286595,3430,3430,3430,3430,50
|
|
20240729,105200,14115095,3430,3430,3430,3430,0
|
|
20240729,105100,14115095,3430,3425,3430,3425,195
|
|
20240729,105000,13447215,3430,3430,3430,3430,0
|
|
20240729,104900,13447215,3430,3430,3430,3430,0
|
|
20240729,104800,13447215,3430,3430,3430,3430,0
|
|
20240729,104700,13447215,3430,3430,3430,3430,0
|
|
20240729,104600,13447215,3430,3430,3430,3430,0
|
|
20240729,104500,13447215,3430,3430,3430,3430,0
|
|
20240729,104400,13447215,3430,3425,3430,3425,101
|
|
20240729,104300,13101285,3430,3420,3430,3420,1708
|
|
20240729,104200,7254885,3420,3420,3420,3420,0
|
|
20240729,104100,7254885,3420,3420,3420,3420,300
|
|
20240729,104000,6228885,3415,3415,3415,3415,0
|
|
20240729,103900,6228885,3415,3415,3415,3415,0
|
|
20240729,103800,6228885,3415,3415,3415,3415,0
|
|
20240729,103700,6228885,3415,3415,3415,3415,92
|
|
20240729,103600,5914705,3420,3420,3420,3420,0
|
|
20240729,103500,5914705,3420,3420,3420,3420,0
|
|
20240729,103400,5914705,3420,3420,3420,3420,0
|
|
20240729,103300,5914705,3420,3420,3420,3420,0
|
|
20240729,103200,5914705,3420,3425,3425,3415,3
|
|
20240729,103100,5904445,3415,3425,3425,3415,29
|
|
20240729,103000,5805270,3420,3420,3420,3420,0
|
|
20240729,102900,5805270,3420,3415,3420,3415,80
|
|
20240729,102800,5531700,3410,3410,3410,3410,0
|
|
20240729,102700,5531700,3410,3410,3410,3410,0
|
|
20240729,102600,5531700,3410,3410,3410,3410,0
|
|
20240729,102500,5531700,3410,3410,3410,3410,0
|
|
20240729,102400,5531700,3410,3410,3410,3410,0
|
|
20240729,102300,5531700,3410,3410,3410,3410,0
|
|
20240729,102200,5531700,3410,3410,3410,3410,0
|
|
20240729,102100,5531700,3410,3410,3410,3410,0
|
|
20240729,102000,5531700,3410,3410,3410,3410,0
|
|
20240729,101900,5531700,3410,3410,3410,3410,100
|
|
20240729,101800,5190700,3410,3410,3410,3410,0
|
|
20240729,101700,5190700,3410,3410,3410,3410,69
|
|
20240729,101600,4955410,3410,3410,3410,3410,0
|
|
20240729,101500,4955410,3410,3410,3410,3410,0
|
|
20240729,101400,4955410,3410,3410,3410,3410,0
|
|
20240729,101300,4955410,3410,3410,3410,3410,0
|
|
20240729,101200,4955410,3410,3410,3410,3410,0
|
|
20240729,101100,4955410,3410,3410,3410,3410,0
|
|
20240729,101000,4955410,3410,3390,3410,3390,5
|
|
20240729,100900,4938440,3390,3390,3390,3390,0
|
|
20240729,100800,4938440,3390,3395,3395,3390,500
|
|
20240729,100700,3242440,3410,3410,3410,3410,0
|
|
20240729,100600,3242440,3410,3410,3410,3410,0
|
|
20240729,100500,3242440,3410,3410,3410,3410,0
|
|
20240729,100400,3242440,3410,3410,3410,3410,0
|
|
20240729,100300,3242440,3410,3410,3410,3410,0
|
|
20240729,100200,3242440,3410,3410,3410,3410,0
|
|
20240729,100100,3242440,3410,3410,3410,3410,0
|
|
20240729,100000,3242440,3410,3410,3410,3410,200
|
|
20240729,095900,2560440,3410,3410,3410,3410,0
|
|
20240729,095800,2560440,3410,3410,3410,3410,0
|
|
20240729,095700,2560440,3410,3410,3410,3410,0
|
|
20240729,095600,2560440,3410,3410,3410,3410,0
|
|
20240729,095500,2560440,3410,3410,3410,3410,0
|
|
20240729,095400,2560440,3410,3410,3410,3410,0
|
|
20240729,095300,2560440,3410,3410,3410,3410,0
|
|
20240729,095200,2560440,3410,3410,3410,3410,1
|
|
20240729,095100,2557030,3405,3405,3405,3405,0
|
|
20240729,095000,2557030,3405,3405,3405,3405,0
|
|
20240729,094900,2557030,3405,3405,3405,3405,0
|
|
20240729,094800,2557030,3405,3405,3405,3405,0
|
|
20240729,094700,2557030,3405,3405,3405,3405,0
|
|
20240729,094600,2557030,3405,3405,3405,3405,0
|
|
20240729,094500,2557030,3405,3405,3405,3405,5
|
|
20240729,094400,2540005,3390,3400,3400,3390,152
|
|
20240729,094300,2024705,3405,3405,3405,3405,5
|
|
20240729,094200,2007680,3405,3405,3405,3405,0
|
|
20240729,094100,2007680,3405,3405,3405,3405,100
|
|
20240729,094000,1667180,3405,3405,3405,3405,0
|
|
20240729,093900,1667180,3405,3405,3405,3405,0
|
|
20240729,093800,1667180,3405,3405,3405,3405,0
|
|
20240729,093700,1667180,3405,3405,3405,3405,238
|
|
20240729,093600,856790,3410,3410,3410,3410,0
|
|
20240729,093500,856790,3410,3410,3410,3410,1
|
|
20240729,093400,853380,3405,3405,3405,3405,0
|
|
20240729,093300,853380,3405,3405,3405,3405,0
|
|
20240729,093200,853380,3405,3405,3405,3405,0
|
|
20240729,093100,853380,3405,3405,3405,3405,0
|
|
20240729,093000,853380,3405,3405,3405,3405,4
|
|
20240729,092900,839760,3405,3405,3405,3405,0
|
|
20240729,092800,839760,3405,3405,3405,3405,0
|
|
20240729,092700,839760,3405,3405,3405,3405,0
|
|
20240729,092600,839760,3405,3405,3405,3405,0
|
|
20240729,092500,839760,3405,3400,3405,3400,9
|
|
20240729,092400,809155,3400,3400,3400,3400,0
|
|
20240729,092300,809155,3400,3400,3400,3400,0
|
|
20240729,092200,809155,3400,3400,3400,3400,0
|
|
20240729,092100,809155,3400,3400,3400,3400,0
|
|
20240729,092000,809155,3400,3400,3400,3400,0
|
|
20240729,091900,809155,3400,3400,3400,3400,0
|
|
20240729,091800,809155,3400,3400,3400,3400,0
|
|
20240729,091700,809155,3400,3400,3400,3400,0
|
|
20240729,091600,809155,3400,3400,3400,3400,0
|
|
20240729,091500,809155,3400,3400,3400,3400,1
|
|
20240729,091400,805755,3370,3405,3405,3370,215
|
|
20240729,091300,78585,3410,3410,3410,3410,0
|
|
20240729,091200,78585,3410,3410,3410,3410,0
|
|
20240729,091100,78585,3410,3410,3410,3410,0
|
|
20240729,091000,78585,3410,3410,3410,3410,0
|
|
20240729,090900,78585,3410,3410,3410,3410,0
|
|
20240729,090800,78585,3410,3410,3410,3410,0
|
|
20240729,090700,78585,3410,3410,3410,3410,0
|
|
20240729,090600,78585,3410,3410,3410,3410,0
|
|
20240729,090500,78585,3410,3410,3410,3410,0
|
|
20240729,090400,78585,3410,3410,3410,3410,0
|
|
20240729,090300,78585,3410,3410,3410,3410,5
|
|
20240729,090200,61535,3420,3420,3420,3420,0
|
|
20240729,090100,61535,3420,3420,3420,3420,0
|
|
20240729,090000,61535,3420,3420,3420,3415,18
|