614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191100,75155090,3225,3225,3225,3225,180
|
|
20240729,191000,75155090,3225,3225,3225,3225,0
|
|
20240729,190900,75155090,3225,3225,3225,3225,0
|
|
20240729,190800,75155090,3225,3225,3225,3225,0
|
|
20240729,190700,75155090,3225,3225,3225,3225,0
|
|
20240729,190600,75155090,3225,3225,3225,3225,0
|
|
20240729,190500,75155090,3225,3225,3225,3225,0
|
|
20240729,190400,75155090,3225,3225,3225,3225,0
|
|
20240729,190300,75155090,3225,3225,3225,3225,0
|
|
20240729,190200,75155090,3225,3225,3225,3225,0
|
|
20240729,190100,75155090,3225,3225,3225,3225,0
|
|
20240729,190000,75155090,3225,3225,3225,3225,0
|
|
20240729,185900,75155090,3225,3225,3225,3225,0
|
|
20240729,185800,75155090,3225,3225,3225,3225,0
|
|
20240729,185700,75155090,3225,3225,3225,3225,0
|
|
20240729,185600,75155090,3225,3225,3225,3225,0
|
|
20240729,185500,75155090,3225,3225,3225,3225,0
|
|
20240729,185400,75155090,3225,3225,3225,3225,0
|
|
20240729,185300,75155090,3225,3225,3225,3225,0
|
|
20240729,185200,75155090,3225,3225,3225,3225,0
|
|
20240729,185100,75155090,3225,3225,3225,3225,0
|
|
20240729,185000,75155090,3225,3225,3225,3225,0
|
|
20240729,184900,75155090,3225,3225,3225,3225,0
|
|
20240729,184800,75155090,3225,3225,3225,3225,0
|
|
20240729,184700,75155090,3225,3225,3225,3225,0
|
|
20240729,184600,75155090,3225,3225,3225,3225,0
|
|
20240729,184500,75155090,3225,3225,3225,3225,0
|
|
20240729,184400,75155090,3225,3225,3225,3225,0
|
|
20240729,184300,75155090,3225,3225,3225,3225,0
|
|
20240729,184200,75155090,3225,3225,3225,3225,0
|
|
20240729,184100,75155090,3225,3225,3225,3225,180
|
|
20240729,184000,75155090,3225,3225,3225,3225,0
|
|
20240729,183900,75155090,3225,3225,3225,3225,0
|
|
20240729,183800,75155090,3225,3225,3225,3225,0
|
|
20240729,183700,75155090,3225,3225,3225,3225,0
|
|
20240729,183600,75155090,3225,3225,3225,3225,0
|
|
20240729,183500,75155090,3225,3225,3225,3225,0
|
|
20240729,183400,75155090,3225,3225,3225,3225,0
|
|
20240729,183300,75155090,3225,3225,3225,3225,0
|
|
20240729,183200,75155090,3225,3225,3225,3225,0
|
|
20240729,183100,75155090,3225,3225,3225,3225,0
|
|
20240729,183000,75155090,3225,3225,3225,3225,0
|
|
20240729,182900,75155090,3225,3225,3225,3225,0
|
|
20240729,182800,75155090,3225,3225,3225,3225,0
|
|
20240729,182700,75155090,3225,3225,3225,3225,0
|
|
20240729,182600,75155090,3225,3225,3225,3225,0
|
|
20240729,182500,75155090,3225,3225,3225,3225,0
|
|
20240729,182400,75155090,3225,3225,3225,3225,0
|
|
20240729,182300,75155090,3225,3225,3225,3225,0
|
|
20240729,182200,75155090,3225,3225,3225,3225,0
|
|
20240729,182100,75155090,3225,3225,3225,3225,0
|
|
20240729,182000,75155090,3225,3225,3225,3225,0
|
|
20240729,181900,75155090,3225,3225,3225,3225,0
|
|
20240729,181800,75155090,3225,3225,3225,3225,0
|
|
20240729,181700,75155090,3225,3225,3225,3225,0
|
|
20240729,181600,75155090,3225,3225,3225,3225,0
|
|
20240729,181500,75155090,3225,3225,3225,3225,0
|
|
20240729,181400,75155090,3225,3225,3225,3225,0
|
|
20240729,181300,75155090,3225,3225,3225,3225,0
|
|
20240729,181200,75155090,3225,3225,3225,3225,0
|
|
20240729,181100,75155090,3225,3225,3225,3225,180
|
|
20240729,181000,75155090,3225,3225,3225,3225,0
|
|
20240729,180900,75155090,3225,3225,3225,3225,0
|
|
20240729,180800,75155090,3225,3225,3225,3225,0
|
|
20240729,180700,75155090,3225,3225,3225,3225,0
|
|
20240729,180600,75155090,3225,3225,3225,3225,0
|
|
20240729,180500,75155090,3225,3225,3225,3225,0
|
|
20240729,180400,75155090,3225,3225,3225,3225,0
|
|
20240729,180300,75155090,3225,3225,3225,3225,0
|
|
20240729,180200,75155090,3225,3225,3225,3225,0
|
|
20240729,180100,75155090,3225,3225,3225,3225,0
|
|
20240729,180000,75155090,3225,3225,3225,3225,0
|
|
20240729,175900,75155090,3225,3225,3225,3225,0
|
|
20240729,175800,75155090,3225,3225,3225,3225,0
|
|
20240729,175700,75155090,3225,3225,3225,3225,0
|
|
20240729,175600,75155090,3225,3225,3225,3225,0
|
|
20240729,175500,75155090,3225,3225,3225,3225,0
|
|
20240729,175400,75155090,3225,3225,3225,3225,0
|
|
20240729,175300,75155090,3225,3225,3225,3225,0
|
|
20240729,175200,75155090,3225,3225,3225,3225,0
|
|
20240729,175100,75155090,3225,3225,3225,3225,0
|
|
20240729,175000,75155090,3225,3225,3225,3225,0
|
|
20240729,174900,75155090,3225,3225,3225,3225,0
|
|
20240729,174800,75155090,3225,3225,3225,3225,0
|
|
20240729,174700,75155090,3225,3225,3225,3225,0
|
|
20240729,174600,75155090,3225,3225,3225,3225,0
|
|
20240729,174500,75155090,3225,3225,3225,3225,0
|
|
20240729,174400,75155090,3225,3225,3225,3225,0
|
|
20240729,174300,75155090,3225,3225,3225,3225,0
|
|
20240729,174200,75155090,3225,3225,3225,3225,0
|
|
20240729,174100,75155090,3225,3225,3225,3225,180
|
|
20240729,174000,75155090,3225,3225,3225,3225,0
|
|
20240729,173900,75155090,3225,3225,3225,3225,0
|
|
20240729,173800,75155090,3225,3225,3225,3225,0
|
|
20240729,173700,75155090,3225,3225,3225,3225,0
|
|
20240729,173600,75155090,3225,3225,3225,3225,0
|
|
20240729,173500,75155090,3225,3225,3225,3225,0
|
|
20240729,173400,75155090,3225,3225,3225,3225,0
|
|
20240729,173300,75155090,3225,3225,3225,3225,0
|
|
20240729,173200,75155090,3225,3225,3225,3225,0
|
|
20240729,173100,75155090,3225,3225,3225,3225,0
|
|
20240729,173000,75155090,3225,3225,3225,3225,0
|
|
20240729,172900,75155090,3225,3225,3225,3225,0
|
|
20240729,172800,75155090,3225,3225,3225,3225,0
|
|
20240729,172700,75155090,3225,3225,3225,3225,0
|
|
20240729,172600,75155090,3225,3225,3225,3225,0
|
|
20240729,172500,75155090,3225,3225,3225,3225,0
|
|
20240729,172400,75155090,3225,3225,3225,3225,0
|
|
20240729,172300,75155090,3225,3225,3225,3225,0
|
|
20240729,172200,75155090,3225,3225,3225,3225,0
|
|
20240729,172100,75155090,3225,3225,3225,3225,0
|
|
20240729,172000,75155090,3225,3225,3225,3225,0
|
|
20240729,171900,75155090,3225,3225,3225,3225,0
|
|
20240729,171800,75155090,3225,3225,3225,3225,0
|
|
20240729,171700,75155090,3225,3225,3225,3225,0
|
|
20240729,171600,75155090,3225,3225,3225,3225,0
|
|
20240729,171500,75155090,3225,3225,3225,3225,0
|
|
20240729,171400,75155090,3225,3225,3225,3225,0
|
|
20240729,171300,75155090,3225,3225,3225,3225,0
|
|
20240729,171200,75155090,3225,3225,3225,3225,0
|
|
20240729,171100,75155090,3225,3225,3225,3225,180
|
|
20240729,171000,75155090,3225,3225,3225,3225,0
|
|
20240729,170900,75155090,3225,3225,3225,3225,0
|
|
20240729,170800,75155090,3225,3225,3225,3225,0
|
|
20240729,170700,75155090,3225,3225,3225,3225,0
|
|
20240729,170600,75155090,3225,3225,3225,3225,0
|
|
20240729,170500,75155090,3225,3225,3225,3225,0
|
|
20240729,170400,75155090,3225,3225,3225,3225,0
|
|
20240729,170300,75155090,3225,3225,3225,3225,0
|
|
20240729,170200,75155090,3225,3225,3225,3225,0
|
|
20240729,170100,75155090,3225,3225,3225,3225,0
|
|
20240729,170000,75155090,3225,3225,3225,3225,0
|
|
20240729,165900,75155090,3225,3225,3225,3225,0
|
|
20240729,165800,75155090,3225,3225,3225,3225,0
|
|
20240729,165700,75155090,3225,3225,3225,3225,0
|
|
20240729,165600,75155090,3225,3225,3225,3225,0
|
|
20240729,165500,75155090,3225,3225,3225,3225,0
|
|
20240729,165400,75155090,3225,3225,3225,3225,0
|
|
20240729,165300,75155090,3225,3225,3225,3225,0
|
|
20240729,165200,75155090,3225,3225,3225,3225,0
|
|
20240729,165100,75155090,3225,3225,3225,3225,0
|
|
20240729,165000,75155090,3225,3225,3225,3225,0
|
|
20240729,164900,75155090,3225,3225,3225,3225,0
|
|
20240729,164800,75155090,3225,3225,3225,3225,0
|
|
20240729,164700,75155090,3225,3225,3225,3225,0
|
|
20240729,164600,75155090,3225,3225,3225,3225,0
|
|
20240729,164500,75155090,3225,3225,3225,3225,0
|
|
20240729,164400,75155090,3225,3225,3225,3225,0
|
|
20240729,164300,75155090,3225,3225,3225,3225,0
|
|
20240729,164200,75155090,3225,3225,3225,3225,0
|
|
20240729,164100,75155090,3225,3225,3225,3225,180
|
|
20240729,164000,75155090,3225,3225,3225,3225,0
|
|
20240729,163900,75155090,3225,3225,3225,3225,0
|
|
20240729,163800,75155090,3225,3225,3225,3225,0
|
|
20240729,163700,75155090,3225,3225,3225,3225,0
|
|
20240729,163600,75155090,3225,3225,3225,3225,0
|
|
20240729,163500,75155090,3225,3225,3225,3225,0
|
|
20240729,163400,75155090,3225,3225,3225,3225,0
|
|
20240729,163300,75155090,3225,3225,3225,3225,0
|
|
20240729,163200,75155090,3225,3225,3225,3225,0
|
|
20240729,163100,75155090,3225,3225,3225,3225,0
|
|
20240729,163000,75155090,3225,3225,3225,3225,0
|
|
20240729,162900,75155090,3225,3225,3225,3225,0
|
|
20240729,162800,75155090,3225,3225,3225,3225,0
|
|
20240729,162700,75155090,3225,3225,3225,3225,0
|
|
20240729,162600,75155090,3225,3225,3225,3225,0
|
|
20240729,162500,75155090,3225,3225,3225,3225,0
|
|
20240729,162400,75155090,3225,3225,3225,3225,0
|
|
20240729,162300,75155090,3225,3225,3225,3225,0
|
|
20240729,162200,75155090,3225,3225,3225,3225,0
|
|
20240729,162100,75155090,3225,3225,3225,3225,0
|
|
20240729,162000,75155090,3225,3225,3225,3225,0
|
|
20240729,161900,75155090,3225,3225,3225,3225,0
|
|
20240729,161800,75155090,3225,3225,3225,3225,0
|
|
20240729,161700,75155090,3225,3225,3225,3225,0
|
|
20240729,161600,75155090,3225,3225,3225,3225,0
|
|
20240729,161500,75155090,3225,3225,3225,3225,0
|
|
20240729,161400,75155090,3225,3225,3225,3225,0
|
|
20240729,161300,75155090,3225,3225,3225,3225,0
|
|
20240729,161200,75155090,3225,3225,3225,3225,0
|
|
20240729,161100,75155090,3225,3225,3225,3225,180
|
|
20240729,161000,75155090,3225,3225,3225,3225,0
|
|
20240729,160900,75155090,3225,3225,3225,3225,0
|
|
20240729,160800,75155090,3225,3225,3225,3225,0
|
|
20240729,160700,75155090,3225,3225,3225,3225,0
|
|
20240729,160600,75155090,3225,3225,3225,3225,0
|
|
20240729,160500,75155090,3225,3225,3225,3225,0
|
|
20240729,160400,75155090,3225,3225,3225,3225,0
|
|
20240729,160300,75155090,3225,3225,3225,3225,0
|
|
20240729,160200,75155090,3225,3225,3225,3225,0
|
|
20240729,160100,75155090,3225,3225,3225,3225,0
|
|
20240729,160000,75155090,3225,3225,3225,3225,0
|
|
20240729,155900,75155090,3225,3225,3225,3225,0
|
|
20240729,155800,75155090,3225,3225,3225,3225,0
|
|
20240729,155700,75155090,3225,3225,3225,3225,0
|
|
20240729,155600,75155090,3225,3225,3225,3225,0
|
|
20240729,155500,75155090,3225,3225,3225,3225,0
|
|
20240729,155400,75155090,3225,3225,3225,3225,0
|
|
20240729,155300,75155090,3225,3225,3225,3225,0
|
|
20240729,155200,75155090,3225,3225,3225,3225,0
|
|
20240729,155100,75155090,3225,3225,3225,3225,0
|
|
20240729,155000,75155090,3225,3225,3225,3225,0
|
|
20240729,154900,75155090,3225,3225,3225,3225,0
|
|
20240729,154800,75155090,3225,3225,3225,3225,0
|
|
20240729,154700,75155090,3225,3225,3225,3225,0
|
|
20240729,154600,75155090,3225,3225,3225,3225,0
|
|
20240729,154500,75155090,3225,3225,3225,3225,0
|
|
20240729,154400,75155090,3225,3225,3225,3225,0
|
|
20240729,154300,75155090,3225,3225,3225,3225,0
|
|
20240729,154200,75155090,3225,3225,3225,3225,0
|
|
20240729,154100,75155090,3225,3225,3225,3225,180
|
|
20240729,154000,75155090,3225,3225,3225,3225,0
|
|
20240729,153900,75155090,3225,3225,3225,3225,0
|
|
20240729,153800,75155090,3225,3225,3225,3225,0
|
|
20240729,153700,75155090,3225,3225,3225,3225,0
|
|
20240729,153600,75155090,3225,3225,3225,3225,0
|
|
20240729,153500,75155090,3225,3225,3225,3225,0
|
|
20240729,153400,75155090,3225,3225,3225,3225,0
|
|
20240729,153300,75155090,3225,3225,3225,3225,0
|
|
20240729,153200,75155090,3225,3225,3225,3225,0
|
|
20240729,153100,75155090,3225,3225,3225,3225,0
|
|
20240729,153000,75155090,3225,3225,3225,3225,180
|
|
20240729,152900,74574590,3225,3225,3225,3225,0
|
|
20240729,152800,74574590,3225,3225,3225,3225,0
|
|
20240729,152700,74574590,3225,3225,3225,3225,0
|
|
20240729,152600,74574590,3225,3225,3225,3225,0
|
|
20240729,152500,74574590,3225,3225,3225,3225,0
|
|
20240729,152400,74574590,3225,3225,3225,3225,0
|
|
20240729,152300,74574590,3225,3225,3225,3225,0
|
|
20240729,152200,74574590,3225,3225,3225,3225,0
|
|
20240729,152100,74574590,3225,3225,3225,3225,0
|
|
20240729,152000,74574590,3225,3225,3225,3225,0
|
|
20240729,151900,74574590,3225,3220,3225,3220,53
|
|
20240729,151800,74403875,3225,3225,3225,3215,50
|
|
20240729,151700,74242695,3225,3225,3225,3225,53
|
|
20240729,151600,74071770,3225,3225,3225,3220,439
|
|
20240729,151500,72656140,3225,3220,3225,3220,156
|
|
20240729,151400,72153815,3225,3225,3225,3225,0
|
|
20240729,151300,72153815,3225,3225,3225,3225,0
|
|
20240729,151200,72153815,3225,3225,3225,3225,0
|
|
20240729,151100,72153815,3225,3225,3225,3225,0
|
|
20240729,151000,72153815,3225,3225,3225,3225,3
|
|
20240729,150900,72144140,3220,3220,3220,3220,166
|
|
20240729,150800,71609620,3225,3225,3225,3225,0
|
|
20240729,150700,71609620,3225,3225,3225,3225,0
|
|
20240729,150600,71609620,3225,3225,3225,3225,50
|
|
20240729,150500,71448370,3225,3225,3225,3225,3
|
|
20240729,150400,71438695,3220,3220,3220,3220,49
|
|
20240729,150300,71280915,3225,3225,3225,3225,0
|
|
20240729,150200,71280915,3225,3225,3225,3225,30
|
|
20240729,150100,71184165,3225,3225,3225,3225,10
|
|
20240729,150000,71151915,3220,3220,3220,3220,0
|
|
20240729,145900,71151915,3220,3220,3220,3220,400
|
|
20240729,145800,69863915,3215,3215,3215,3215,62
|
|
20240729,145700,69664585,3220,3220,3220,3220,1
|
|
20240729,145600,69661365,3215,3220,3220,3215,438
|
|
20240729,145500,68253040,3225,3220,3225,3220,27
|
|
20240729,145400,68166090,3225,3220,3225,3220,2
|
|
20240729,145300,68159645,3220,3220,3220,3220,38
|
|
20240729,145200,68037285,3225,3220,3225,3220,315
|
|
20240729,145100,67022910,3225,3225,3225,3225,0
|
|
20240729,145000,67022910,3225,3220,3225,3220,501
|
|
20240729,144900,65407190,3225,3225,3225,3225,0
|
|
20240729,144800,65407190,3225,3225,3225,3225,0
|
|
20240729,144700,65407190,3225,3225,3225,3225,0
|
|
20240729,144600,65407190,3225,3225,3225,3225,7
|
|
20240729,144500,65384615,3220,3220,3220,3220,0
|
|
20240729,144400,65384615,3220,3220,3220,3220,0
|
|
20240729,144300,65384615,3220,3220,3220,3220,0
|
|
20240729,144200,65384615,3220,3220,3220,3220,0
|
|
20240729,144100,65384615,3220,3220,3220,3220,0
|
|
20240729,144000,65384615,3220,3220,3220,3220,0
|
|
20240729,143900,65384615,3220,3220,3220,3220,61
|
|
20240729,143800,65188195,3220,3220,3220,3220,0
|
|
20240729,143700,65188195,3220,3220,3220,3220,20
|
|
20240729,143600,65123795,3220,3220,3220,3220,20
|
|
20240729,143500,65059395,3220,3220,3220,3220,20
|
|
20240729,143400,64994995,3225,3225,3225,3225,0
|
|
20240729,143300,64994995,3225,3225,3225,3225,0
|
|
20240729,143200,64994995,3225,3225,3225,3225,0
|
|
20240729,143100,64994995,3225,3225,3225,3225,0
|
|
20240729,143000,64994995,3225,3225,3225,3225,0
|
|
20240729,142900,64994995,3225,3225,3225,3225,0
|
|
20240729,142800,64994995,3225,3225,3225,3225,0
|
|
20240729,142700,64994995,3225,3225,3225,3225,0
|
|
20240729,142600,64994995,3225,3225,3225,3225,0
|
|
20240729,142500,64994995,3225,3225,3225,3225,0
|
|
20240729,142400,64994995,3225,3225,3225,3225,0
|
|
20240729,142300,64994995,3225,3225,3225,3225,0
|
|
20240729,142200,64994995,3225,3225,3225,3225,0
|
|
20240729,142100,64994995,3225,3225,3225,3225,0
|
|
20240729,142000,64994995,3225,3225,3225,3225,0
|
|
20240729,141900,64994995,3225,3215,3225,3215,3
|
|
20240729,141800,64985330,3225,3225,3225,3225,0
|
|
20240729,141700,64985330,3225,3225,3225,3225,0
|
|
20240729,141600,64985330,3225,3215,3225,3215,3
|
|
20240729,141500,64975665,3220,3215,3225,3215,3
|
|
20240729,141400,64966005,3220,3220,3225,3220,3
|
|
20240729,141300,64956340,3225,3215,3225,3215,5
|
|
20240729,141200,64940225,3225,3225,3225,3225,0
|
|
20240729,141100,64940225,3225,3225,3225,3225,0
|
|
20240729,141000,64940225,3225,3210,3225,3210,3
|
|
20240729,140900,64930565,3225,3215,3225,3210,20
|
|
20240729,140800,64866170,3220,3210,3220,3210,7
|
|
20240729,140700,64843655,3205,3205,3205,3205,366
|
|
20240729,140600,63670625,3210,3210,3210,3210,0
|
|
20240729,140500,63670625,3210,3210,3210,3210,120
|
|
20240729,140400,63285425,3210,3210,3210,3210,0
|
|
20240729,140300,63285425,3210,3210,3210,3210,1
|
|
20240729,140200,63282215,3200,3200,3200,3200,59
|
|
20240729,140100,63093415,3210,3210,3210,3210,0
|
|
20240729,140000,63093415,3210,3210,3210,3210,1
|
|
20240729,135900,63090205,3200,3200,3200,3200,3
|
|
20240729,135800,63080605,3210,3200,3210,3200,6
|
|
20240729,135700,63061375,3200,3200,3200,3200,55
|
|
20240729,135600,62885375,3210,3210,3210,3210,1
|
|
20240729,135500,62882165,3200,3205,3225,3200,553
|
|
20240729,135400,61100170,3215,3210,3215,3210,2
|
|
20240729,135300,61093745,3215,3215,3215,3215,0
|
|
20240729,135200,61093745,3215,3215,3215,3215,0
|
|
20240729,135100,61093745,3215,3215,3215,3215,0
|
|
20240729,135000,61093745,3215,3215,3215,3215,1
|
|
20240729,134900,61090530,3220,3220,3220,3220,0
|
|
20240729,134800,61090530,3220,3205,3220,3205,30
|
|
20240729,134700,60994345,3220,3220,3220,3220,0
|
|
20240729,134600,60994345,3220,3210,3220,3210,363
|
|
20240729,134500,59829085,3220,3210,3225,3210,1402
|
|
20240729,134400,55322460,3215,3210,3215,3210,2
|
|
20240729,134300,55316035,3215,3215,3215,3215,0
|
|
20240729,134200,55316035,3215,3215,3215,3215,0
|
|
20240729,134100,55316035,3215,3215,3215,3215,0
|
|
20240729,134000,55316035,3215,3215,3215,3215,0
|
|
20240729,133900,55316035,3215,3215,3215,3215,0
|
|
20240729,133800,55316035,3215,3215,3215,3215,0
|
|
20240729,133700,55316035,3215,3215,3215,3215,10
|
|
20240729,133600,55283885,3215,3215,3215,3215,0
|
|
20240729,133500,55283885,3215,3215,3215,3215,0
|
|
20240729,133400,55283885,3215,3215,3215,3215,0
|
|
20240729,133300,55283885,3215,3215,3215,3215,0
|
|
20240729,133200,55283885,3215,3215,3215,3215,0
|
|
20240729,133100,55283885,3215,3215,3215,3215,0
|
|
20240729,133000,55283885,3215,3215,3215,3215,0
|
|
20240729,132900,55283885,3215,3215,3215,3215,80
|
|
20240729,132800,55026685,3215,3215,3215,3215,0
|
|
20240729,132700,55026685,3215,3215,3215,3215,0
|
|
20240729,132600,55026685,3215,3215,3215,3215,0
|
|
20240729,132500,55026685,3215,3215,3215,3215,0
|
|
20240729,132400,55026685,3215,3215,3215,3215,14
|
|
20240729,132300,54981675,3215,3215,3215,3215,0
|
|
20240729,132200,54981675,3215,3215,3215,3215,0
|
|
20240729,132100,54981675,3215,3215,3215,3215,0
|
|
20240729,132000,54981675,3215,3215,3215,3215,0
|
|
20240729,131900,54981675,3215,3215,3215,3215,4
|
|
20240729,131800,54968815,3215,3215,3215,3215,0
|
|
20240729,131700,54968815,3215,3215,3215,3215,0
|
|
20240729,131600,54968815,3215,3215,3215,3215,31
|
|
20240729,131500,54869150,3215,3215,3215,3215,0
|
|
20240729,131400,54869150,3215,3215,3215,3215,0
|
|
20240729,131300,54869150,3215,3215,3215,3215,0
|
|
20240729,131200,54869150,3215,3215,3215,3215,0
|
|
20240729,131100,54869150,3215,3215,3215,3215,0
|
|
20240729,131000,54869150,3215,3215,3215,3215,0
|
|
20240729,130900,54869150,3215,3215,3215,3215,0
|
|
20240729,130800,54869150,3215,3215,3215,3215,0
|
|
20240729,130700,54869150,3215,3215,3215,3215,0
|
|
20240729,130600,54869150,3215,3215,3215,3215,0
|
|
20240729,130500,54869150,3215,3215,3215,3215,0
|
|
20240729,130400,54869150,3215,3215,3215,3215,0
|
|
20240729,130300,54869150,3215,3215,3215,3215,0
|
|
20240729,130200,54869150,3215,3215,3215,3215,0
|
|
20240729,130100,54869150,3215,3215,3215,3215,0
|
|
20240729,130000,54869150,3215,3215,3215,3215,1
|
|
20240729,125900,54865935,3210,3210,3210,3210,0
|
|
20240729,125800,54865935,3210,3210,3210,3210,5
|
|
20240729,125700,54849885,3215,3215,3215,3215,0
|
|
20240729,125600,54849885,3215,3215,3215,3215,0
|
|
20240729,125500,54849885,3215,3210,3215,3210,2
|
|
20240729,125400,54843460,3215,3215,3215,3215,0
|
|
20240729,125300,54843460,3215,3215,3215,3215,0
|
|
20240729,125200,54843460,3215,3215,3215,3215,0
|
|
20240729,125100,54843460,3215,3215,3215,3215,0
|
|
20240729,125000,54843460,3215,3215,3215,3215,0
|
|
20240729,124900,54843460,3215,3215,3215,3215,0
|
|
20240729,124800,54843460,3215,3215,3215,3215,4
|
|
20240729,124700,54830600,3210,3210,3210,3210,10
|
|
20240729,124600,54798500,3215,3215,3215,3215,0
|
|
20240729,124500,54798500,3215,3215,3215,3215,0
|
|
20240729,124400,54798500,3215,3215,3215,3215,0
|
|
20240729,124300,54798500,3215,3215,3215,3215,0
|
|
20240729,124200,54798500,3215,3215,3215,3215,0
|
|
20240729,124100,54798500,3215,3215,3215,3215,0
|
|
20240729,124000,54798500,3215,3215,3215,3215,0
|
|
20240729,123900,54798500,3215,3215,3215,3215,198
|
|
20240729,123800,54161930,3220,3220,3220,3220,4
|
|
20240729,123700,54149050,3215,3215,3215,3215,33
|
|
20240729,123600,54042955,3215,3215,3215,3215,0
|
|
20240729,123500,54042955,3215,3215,3215,3215,0
|
|
20240729,123400,54042955,3215,3215,3215,3215,0
|
|
20240729,123300,54042955,3215,3215,3215,3215,0
|
|
20240729,123200,54042955,3215,3215,3215,3215,0
|
|
20240729,123100,54042955,3215,3215,3215,3215,100
|
|
20240729,123000,53721455,3215,3215,3215,3215,0
|
|
20240729,122900,53721455,3215,3215,3215,3215,0
|
|
20240729,122800,53721455,3215,3215,3215,3215,0
|
|
20240729,122700,53721455,3215,3215,3215,3215,0
|
|
20240729,122600,53721455,3215,3215,3215,3215,100
|
|
20240729,122500,53399955,3215,3215,3215,3215,0
|
|
20240729,122400,53399955,3215,3215,3215,3215,0
|
|
20240729,122300,53399955,3215,3215,3215,3215,0
|
|
20240729,122200,53399955,3215,3215,3215,3215,0
|
|
20240729,122100,53399955,3215,3215,3215,3215,0
|
|
20240729,122000,53399955,3215,3215,3215,3215,1
|
|
20240729,121900,53396740,3215,3215,3215,3215,0
|
|
20240729,121800,53396740,3215,3215,3215,3215,0
|
|
20240729,121700,53396740,3215,3215,3215,3215,50
|
|
20240729,121600,53235990,3215,3215,3215,3215,11
|
|
20240729,121500,53200625,3215,3215,3215,3215,50
|
|
20240729,121400,53039875,3215,3210,3215,3210,305
|
|
20240729,121300,52060810,3210,3210,3210,3210,0
|
|
20240729,121200,52060810,3210,3210,3210,3210,0
|
|
20240729,121100,52060810,3210,3210,3210,3210,0
|
|
20240729,121000,52060810,3210,3210,3210,3210,1
|
|
20240729,120900,52057600,3205,3205,3205,3205,54
|
|
20240729,120800,51884530,3205,3205,3205,3205,0
|
|
20240729,120700,51884530,3205,3205,3205,3205,5
|
|
20240729,120600,51868505,3205,3205,3205,3205,20
|
|
20240729,120500,51804405,3205,3205,3205,3205,0
|
|
20240729,120400,51804405,3205,3205,3205,3205,0
|
|
20240729,120300,51804405,3205,3205,3205,3205,0
|
|
20240729,120200,51804405,3205,3205,3205,3205,0
|
|
20240729,120100,51804405,3205,3205,3205,3205,0
|
|
20240729,120000,51804405,3205,3205,3205,3205,268
|
|
20240729,115900,50945465,3205,3205,3205,3205,0
|
|
20240729,115800,50945465,3205,3205,3205,3205,0
|
|
20240729,115700,50945465,3205,3205,3205,3205,1
|
|
20240729,115600,50942260,3205,3205,3205,3205,0
|
|
20240729,115500,50942260,3205,3205,3205,3205,1
|
|
20240729,115400,50939055,3210,3210,3210,3210,1
|
|
20240729,115300,50935845,3205,3205,3205,3205,0
|
|
20240729,115200,50935845,3205,3205,3205,3205,60
|
|
20240729,115100,50743545,3210,3210,3210,3210,0
|
|
20240729,115000,50743545,3210,3210,3210,3210,0
|
|
20240729,114900,50743545,3210,3210,3210,3210,0
|
|
20240729,114800,50743545,3210,3210,3210,3210,0
|
|
20240729,114700,50743545,3210,3210,3210,3210,1
|
|
20240729,114600,50740335,3205,3205,3205,3205,5
|
|
20240729,114500,50724310,3210,3205,3210,3205,303
|
|
20240729,114400,49753180,3215,3215,3215,3215,0
|
|
20240729,114300,49753180,3215,3215,3215,3215,0
|
|
20240729,114200,49753180,3215,3215,3215,3215,0
|
|
20240729,114100,49753180,3215,3215,3215,3215,0
|
|
20240729,114000,49753180,3215,3215,3215,3215,0
|
|
20240729,113900,49753180,3215,3215,3215,3215,0
|
|
20240729,113800,49753180,3215,3215,3215,3215,100
|
|
20240729,113700,49431680,3215,3215,3215,3215,0
|
|
20240729,113600,49431680,3215,3205,3215,3205,214
|
|
20240729,113500,48745800,3200,3200,3200,3200,0
|
|
20240729,113400,48745800,3200,3200,3200,3200,60
|
|
20240729,113300,48553800,3205,3205,3205,3205,0
|
|
20240729,113200,48553800,3205,3205,3205,3205,1
|
|
20240729,113100,48550595,3200,3200,3200,3200,0
|
|
20240729,113000,48550595,3200,3200,3200,3200,0
|
|
20240729,112900,48550595,3200,3200,3200,3200,0
|
|
20240729,112800,48550595,3200,3200,3200,3200,0
|
|
20240729,112700,48550595,3200,3200,3200,3200,274
|
|
20240729,112600,47673795,3200,3200,3200,3200,0
|
|
20240729,112500,47673795,3200,3200,3200,3200,1
|
|
20240729,112400,47670595,3195,3195,3195,3195,45
|
|
20240729,112300,47526820,3200,3200,3200,3200,0
|
|
20240729,112200,47526820,3200,3200,3200,3200,0
|
|
20240729,112100,47526820,3200,3200,3200,3200,0
|
|
20240729,112000,47526820,3200,3200,3200,3200,0
|
|
20240729,111900,47526820,3200,3200,3200,3200,0
|
|
20240729,111800,47526820,3200,3200,3200,3200,0
|
|
20240729,111700,47526820,3200,3200,3200,3200,12
|
|
20240729,111600,47488420,3200,3195,3200,3195,64
|
|
20240729,111500,47283935,3200,3200,3200,3200,0
|
|
20240729,111400,47283935,3200,3200,3200,3200,1
|
|
20240729,111300,47280735,3190,3190,3190,3190,63
|
|
20240729,111200,47079765,3200,3200,3200,3200,0
|
|
20240729,111100,47079765,3200,3200,3200,3200,1
|
|
20240729,111000,47076565,3200,3200,3200,3200,0
|
|
20240729,110900,47076565,3200,3200,3200,3200,116
|
|
20240729,110800,46705365,3190,3190,3190,3190,0
|
|
20240729,110700,46705365,3190,3200,3200,3190,258
|
|
20240729,110600,45882335,3195,3200,3200,3195,2011
|
|
20240729,110500,39457185,3200,3200,3200,3200,0
|
|
20240729,110400,39457185,3200,3200,3200,3200,0
|
|
20240729,110300,39457185,3200,3200,3200,3200,0
|
|
20240729,110200,39457185,3200,3200,3200,3200,0
|
|
20240729,110100,39457185,3200,3200,3200,3200,0
|
|
20240729,110000,39457185,3200,3200,3200,3200,0
|
|
20240729,105900,39457185,3200,3200,3200,3200,0
|
|
20240729,105800,39457185,3200,3200,3200,3200,0
|
|
20240729,105700,39457185,3200,3200,3200,3200,0
|
|
20240729,105600,39457185,3200,3200,3200,3200,0
|
|
20240729,105500,39457185,3200,3195,3200,3195,3
|
|
20240729,105400,39447590,3200,3200,3200,3200,0
|
|
20240729,105300,39447590,3200,3200,3200,3200,5
|
|
20240729,105200,39431590,3200,3195,3200,3195,12
|
|
20240729,105100,39393245,3200,3200,3200,3200,0
|
|
20240729,105000,39393245,3200,3200,3200,3200,0
|
|
20240729,104900,39393245,3200,3200,3200,3200,0
|
|
20240729,104800,39393245,3200,3200,3200,3200,0
|
|
20240729,104700,39393245,3200,3200,3200,3200,0
|
|
20240729,104600,39393245,3200,3200,3200,3200,0
|
|
20240729,104500,39393245,3200,3200,3200,3200,0
|
|
20240729,104400,39393245,3200,3200,3200,3200,25
|
|
20240729,104300,39313245,3205,3205,3205,3205,0
|
|
20240729,104200,39313245,3205,3205,3205,3205,4
|
|
20240729,104100,39300425,3205,3205,3205,3205,0
|
|
20240729,104000,39300425,3205,3205,3205,3205,0
|
|
20240729,103900,39300425,3205,3205,3205,3205,0
|
|
20240729,103800,39300425,3205,3200,3205,3200,14
|
|
20240729,103700,39255620,3205,3205,3205,3205,0
|
|
20240729,103600,39255620,3205,3205,3205,3205,0
|
|
20240729,103500,39255620,3205,3200,3205,3200,38
|
|
20240729,103400,39134015,3205,3205,3205,3205,0
|
|
20240729,103300,39134015,3205,3205,3205,3205,0
|
|
20240729,103200,39134015,3205,3205,3205,3205,0
|
|
20240729,103100,39134015,3205,3205,3205,3205,1
|
|
20240729,103000,39130810,3195,3195,3195,3195,24
|
|
20240729,102900,39054130,3205,3205,3205,3205,0
|
|
20240729,102800,39054130,3205,3205,3205,3205,1
|
|
20240729,102700,39050925,3200,3205,3205,3200,38
|
|
20240729,102600,38929315,3205,3205,3205,3205,0
|
|
20240729,102500,38929315,3205,3205,3205,3205,0
|
|
20240729,102400,38929315,3205,3205,3205,3205,0
|
|
20240729,102300,38929315,3205,3205,3205,3205,1
|
|
20240729,102200,38926110,3195,3195,3195,3195,151
|
|
20240729,102100,38443665,3205,3205,3205,3205,0
|
|
20240729,102000,38443665,3205,3205,3205,3205,0
|
|
20240729,101900,38443665,3205,3195,3205,3195,130
|
|
20240729,101800,38027315,3205,3205,3205,3205,1
|
|
20240729,101700,38024110,3195,3195,3195,3195,5
|
|
20240729,101600,38008135,3200,3200,3200,3200,0
|
|
20240729,101500,38008135,3200,3205,3205,3200,58
|
|
20240729,101400,37822530,3210,3210,3210,3210,0
|
|
20240729,101300,37822530,3210,3210,3210,3205,3
|
|
20240729,101200,37812905,3205,3205,3205,3200,1370
|
|
20240729,101100,33428760,3210,3210,3210,3210,0
|
|
20240729,101000,33428760,3210,3210,3210,3210,1
|
|
20240729,100900,33425550,3210,3210,3210,3210,1
|
|
20240729,100800,33422340,3210,3210,3210,3210,1
|
|
20240729,100700,33419130,3210,3210,3210,3210,500
|
|
20240729,100600,31814130,3210,3210,3210,3210,5
|
|
20240729,100500,31798080,3210,3220,3220,3200,526
|
|
20240729,100400,30109085,3220,3220,3220,3220,0
|
|
20240729,100300,30109085,3220,3220,3220,3220,1
|
|
20240729,100200,30105865,3220,3220,3220,3220,0
|
|
20240729,100100,30105865,3220,3220,3220,3220,0
|
|
20240729,100000,30105865,3220,3220,3220,3220,0
|
|
20240729,095900,30105865,3220,3220,3220,3220,15
|
|
20240729,095800,30057565,3220,3220,3220,3220,0
|
|
20240729,095700,30057565,3220,3220,3220,3220,0
|
|
20240729,095600,30057565,3220,3220,3220,3220,0
|
|
20240729,095500,30057565,3220,3220,3220,3220,30
|
|
20240729,095400,29960965,3220,3220,3220,3220,1
|
|
20240729,095300,29957745,3215,3215,3215,3215,0
|
|
20240729,095200,29957745,3215,3215,3215,3215,0
|
|
20240729,095100,29957745,3215,3215,3215,3215,20
|
|
20240729,095000,29893445,3220,3220,3220,3220,0
|
|
20240729,094900,29893445,3220,3220,3220,3220,0
|
|
20240729,094800,29893445,3220,3220,3220,3220,0
|
|
20240729,094700,29893445,3220,3220,3220,3220,20
|
|
20240729,094600,29829045,3220,3220,3220,3220,0
|
|
20240729,094500,29829045,3220,3220,3220,3220,0
|
|
20240729,094400,29829045,3220,3220,3220,3220,0
|
|
20240729,094300,29829045,3220,3220,3220,3220,0
|
|
20240729,094200,29829045,3220,3220,3220,3220,0
|
|
20240729,094100,29829045,3220,3220,3220,3220,118
|
|
20240729,094000,29449085,3225,3225,3225,3225,10
|
|
20240729,093900,29416835,3235,3225,3235,3225,373
|
|
20240729,093800,28213900,3225,3225,3225,3225,0
|
|
20240729,093700,28213900,3225,3225,3225,3225,2
|
|
20240729,093600,28207450,3220,3220,3220,3220,0
|
|
20240729,093500,28207450,3220,3220,3220,3220,0
|
|
20240729,093400,28207450,3220,3220,3220,3220,0
|
|
20240729,093300,28207450,3220,3220,3220,3220,0
|
|
20240729,093200,28207450,3220,3225,3225,3220,41
|
|
20240729,093100,28075300,3225,3225,3225,3225,3
|
|
20240729,093000,28065625,3220,3220,3220,3220,0
|
|
20240729,092900,28065625,3220,3220,3220,3220,0
|
|
20240729,092800,28065625,3220,3220,3220,3220,0
|
|
20240729,092700,28065625,3220,3220,3220,3220,0
|
|
20240729,092600,28065625,3220,3220,3220,3220,1
|
|
20240729,092500,28062405,3235,3235,3235,3235,0
|
|
20240729,092400,28062405,3235,3235,3235,3235,0
|
|
20240729,092300,28062405,3235,3235,3235,3235,0
|
|
20240729,092200,28062405,3235,3235,3235,3235,0
|
|
20240729,092100,28062405,3235,3230,3235,3230,21
|
|
20240729,092000,27994475,3240,3230,3240,3230,301
|
|
20240729,091900,27019570,3225,3240,3245,3225,341
|
|
20240729,091800,25915090,3240,3220,3240,3220,37
|
|
20240729,091700,25795875,3225,3225,3225,3225,15
|
|
20240729,091600,25747500,3230,3230,3230,3230,0
|
|
20240729,091500,25747500,3230,3240,3245,3225,27
|
|
20240729,091400,25660265,3220,3220,3220,3220,0
|
|
20240729,091300,25660265,3220,3225,3225,3220,14
|
|
20240729,091200,25615130,3220,3220,3220,3220,0
|
|
20240729,091100,25615130,3220,3220,3245,3220,3001
|
|
20240729,091000,15908910,3220,3215,3220,3215,908
|
|
20240729,090900,12987070,3215,3215,3215,3215,1
|
|
20240729,090800,12983855,3215,3215,3215,3215,0
|
|
20240729,090700,12983855,3215,3215,3215,3215,0
|
|
20240729,090600,12983855,3215,3215,3215,3215,195
|
|
20240729,090500,12356930,3215,3215,3215,3215,43
|
|
20240729,090400,12218685,3210,3210,3210,3210,0
|
|
20240729,090300,12218685,3210,3205,3210,3205,1001
|
|
20240729,090200,9008980,3200,3200,3200,3200,0
|
|
20240729,090100,9008980,3200,3195,3200,3195,1112
|
|
20240729,090000,5455590,3190,3170,3190,3170,1721
|