646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194300,129413300,4650,4650,4650,4650,220
|
|
20240729,194200,129413300,4650,4650,4650,4650,0
|
|
20240729,194100,129413300,4650,4650,4650,4650,0
|
|
20240729,194000,129413300,4650,4650,4650,4650,0
|
|
20240729,193900,129413300,4650,4650,4650,4650,0
|
|
20240729,193800,129413300,4650,4650,4650,4650,0
|
|
20240729,193700,129413300,4650,4650,4650,4650,0
|
|
20240729,193600,129413300,4650,4650,4650,4650,0
|
|
20240729,193500,129413300,4650,4650,4650,4650,0
|
|
20240729,193400,129413300,4650,4650,4650,4650,0
|
|
20240729,193300,129413300,4650,4650,4650,4650,0
|
|
20240729,193200,129413300,4650,4650,4650,4650,0
|
|
20240729,193100,129413300,4650,4650,4650,4650,0
|
|
20240729,193000,129413300,4650,4650,4650,4650,0
|
|
20240729,192900,129413300,4650,4650,4650,4650,0
|
|
20240729,192800,129413300,4650,4650,4650,4650,0
|
|
20240729,192700,129413300,4650,4650,4650,4650,0
|
|
20240729,192600,129413300,4650,4650,4650,4650,0
|
|
20240729,192500,129413300,4650,4650,4650,4650,0
|
|
20240729,192400,129413300,4650,4650,4650,4650,0
|
|
20240729,192300,129413300,4650,4650,4650,4650,0
|
|
20240729,192200,129413300,4650,4650,4650,4650,0
|
|
20240729,192100,129413300,4650,4650,4650,4650,0
|
|
20240729,192000,129413300,4650,4650,4650,4650,0
|
|
20240729,191900,129413300,4650,4650,4650,4650,0
|
|
20240729,191800,129413300,4650,4650,4650,4650,0
|
|
20240729,191700,129413300,4650,4650,4650,4650,0
|
|
20240729,191600,129413300,4650,4650,4650,4650,0
|
|
20240729,191500,129413300,4650,4650,4650,4650,0
|
|
20240729,191400,129413300,4650,4650,4650,4650,0
|
|
20240729,191300,129413300,4650,4650,4650,4650,220
|
|
20240729,191200,129413300,4650,4650,4650,4650,0
|
|
20240729,191100,129413300,4650,4650,4650,4650,0
|
|
20240729,191000,129413300,4650,4650,4650,4650,0
|
|
20240729,190900,129413300,4650,4650,4650,4650,0
|
|
20240729,190800,129413300,4650,4650,4650,4650,0
|
|
20240729,190700,129413300,4650,4650,4650,4650,0
|
|
20240729,190600,129413300,4650,4650,4650,4650,0
|
|
20240729,190500,129413300,4650,4650,4650,4650,0
|
|
20240729,190400,129413300,4650,4650,4650,4650,0
|
|
20240729,190300,129413300,4650,4650,4650,4650,0
|
|
20240729,190200,129413300,4650,4650,4650,4650,0
|
|
20240729,190100,129413300,4650,4650,4650,4650,0
|
|
20240729,190000,129413300,4650,4650,4650,4650,0
|
|
20240729,185900,129413300,4650,4650,4650,4650,0
|
|
20240729,185800,129413300,4650,4650,4650,4650,0
|
|
20240729,185700,129413300,4650,4650,4650,4650,0
|
|
20240729,185600,129413300,4650,4650,4650,4650,0
|
|
20240729,185500,129413300,4650,4650,4650,4650,0
|
|
20240729,185400,129413300,4650,4650,4650,4650,0
|
|
20240729,185300,129413300,4650,4650,4650,4650,0
|
|
20240729,185200,129413300,4650,4650,4650,4650,0
|
|
20240729,185100,129413300,4650,4650,4650,4650,0
|
|
20240729,185000,129413300,4650,4650,4650,4650,0
|
|
20240729,184900,129413300,4650,4650,4650,4650,0
|
|
20240729,184800,129413300,4650,4650,4650,4650,0
|
|
20240729,184700,129413300,4650,4650,4650,4650,0
|
|
20240729,184600,129413300,4650,4650,4650,4650,0
|
|
20240729,184500,129413300,4650,4650,4650,4650,0
|
|
20240729,184400,129413300,4650,4650,4650,4650,0
|
|
20240729,184300,129413300,4650,4650,4650,4650,220
|
|
20240729,184200,129413300,4650,4650,4650,4650,0
|
|
20240729,184100,129413300,4650,4650,4650,4650,0
|
|
20240729,184000,129413300,4650,4650,4650,4650,0
|
|
20240729,183900,129413300,4650,4650,4650,4650,0
|
|
20240729,183800,129413300,4650,4650,4650,4650,0
|
|
20240729,183700,129413300,4650,4650,4650,4650,0
|
|
20240729,183600,129413300,4650,4650,4650,4650,0
|
|
20240729,183500,129413300,4650,4650,4650,4650,0
|
|
20240729,183400,129413300,4650,4650,4650,4650,0
|
|
20240729,183300,129413300,4650,4650,4650,4650,0
|
|
20240729,183200,129413300,4650,4650,4650,4650,0
|
|
20240729,183100,129413300,4650,4650,4650,4650,0
|
|
20240729,183000,129413300,4650,4650,4650,4650,0
|
|
20240729,182900,129413300,4650,4650,4650,4650,0
|
|
20240729,182800,129413300,4650,4650,4650,4650,0
|
|
20240729,182700,129413300,4650,4650,4650,4650,0
|
|
20240729,182600,129413300,4650,4650,4650,4650,0
|
|
20240729,182500,129413300,4650,4650,4650,4650,0
|
|
20240729,182400,129413300,4650,4650,4650,4650,0
|
|
20240729,182300,129413300,4650,4650,4650,4650,0
|
|
20240729,182200,129413300,4650,4650,4650,4650,0
|
|
20240729,182100,129413300,4650,4650,4650,4650,0
|
|
20240729,182000,129413300,4650,4650,4650,4650,0
|
|
20240729,181900,129413300,4650,4650,4650,4650,0
|
|
20240729,181800,129413300,4650,4650,4650,4650,0
|
|
20240729,181700,129413300,4650,4650,4650,4650,0
|
|
20240729,181600,129413300,4650,4650,4650,4650,0
|
|
20240729,181500,129413300,4650,4650,4650,4650,0
|
|
20240729,181400,129413300,4650,4650,4650,4650,0
|
|
20240729,181300,129413300,4650,4650,4650,4650,220
|
|
20240729,181200,129413300,4650,4650,4650,4650,0
|
|
20240729,181100,129413300,4650,4650,4650,4650,0
|
|
20240729,181000,129413300,4650,4650,4650,4650,0
|
|
20240729,180900,129413300,4650,4650,4650,4650,0
|
|
20240729,180800,129413300,4650,4650,4650,4650,0
|
|
20240729,180700,129413300,4650,4650,4650,4650,0
|
|
20240729,180600,129413300,4650,4650,4650,4650,0
|
|
20240729,180500,129413300,4650,4650,4650,4650,0
|
|
20240729,180400,129413300,4650,4650,4650,4650,0
|
|
20240729,180300,129413300,4650,4650,4650,4650,0
|
|
20240729,180200,129413300,4650,4650,4650,4650,0
|
|
20240729,180100,129413300,4650,4650,4650,4650,0
|
|
20240729,180000,129413300,4650,4650,4650,4650,0
|
|
20240729,175900,129413300,4650,4650,4650,4650,0
|
|
20240729,175800,129413300,4650,4650,4650,4650,0
|
|
20240729,175700,129413300,4650,4650,4650,4650,0
|
|
20240729,175600,129413300,4650,4650,4650,4650,0
|
|
20240729,175500,129413300,4650,4650,4650,4650,0
|
|
20240729,175400,129413300,4650,4650,4650,4650,0
|
|
20240729,175300,129413300,4650,4650,4650,4650,0
|
|
20240729,175200,129413300,4650,4650,4650,4650,0
|
|
20240729,175100,129413300,4650,4650,4650,4650,0
|
|
20240729,175000,129413300,4650,4650,4650,4650,0
|
|
20240729,174900,129413300,4650,4650,4650,4650,0
|
|
20240729,174800,129413300,4650,4650,4650,4650,0
|
|
20240729,174700,129413300,4650,4650,4650,4650,0
|
|
20240729,174600,129413300,4650,4650,4650,4650,0
|
|
20240729,174500,129413300,4650,4650,4650,4650,0
|
|
20240729,174400,129413300,4650,4650,4650,4650,0
|
|
20240729,174300,129413300,4650,4650,4650,4650,220
|
|
20240729,174200,129413300,4650,4650,4650,4650,0
|
|
20240729,174100,129413300,4650,4650,4650,4650,0
|
|
20240729,174000,129413300,4650,4650,4650,4650,0
|
|
20240729,173900,129413300,4650,4650,4650,4650,0
|
|
20240729,173800,129413300,4650,4650,4650,4650,0
|
|
20240729,173700,129413300,4650,4650,4650,4650,0
|
|
20240729,173600,129413300,4650,4650,4650,4650,0
|
|
20240729,173500,129413300,4650,4650,4650,4650,0
|
|
20240729,173400,129413300,4650,4650,4650,4650,0
|
|
20240729,173300,129413300,4650,4650,4650,4650,0
|
|
20240729,173200,129413300,4650,4650,4650,4650,0
|
|
20240729,173100,129413300,4650,4650,4650,4650,0
|
|
20240729,173000,129413300,4650,4650,4650,4650,0
|
|
20240729,172900,129413300,4650,4650,4650,4650,0
|
|
20240729,172800,129413300,4650,4650,4650,4650,0
|
|
20240729,172700,129413300,4650,4650,4650,4650,0
|
|
20240729,172600,129413300,4650,4650,4650,4650,0
|
|
20240729,172500,129413300,4650,4650,4650,4650,0
|
|
20240729,172400,129413300,4650,4650,4650,4650,0
|
|
20240729,172300,129413300,4650,4650,4650,4650,0
|
|
20240729,172200,129413300,4650,4650,4650,4650,0
|
|
20240729,172100,129413300,4650,4650,4650,4650,0
|
|
20240729,172000,129413300,4650,4650,4650,4650,0
|
|
20240729,171900,129413300,4650,4650,4650,4650,0
|
|
20240729,171800,129413300,4650,4650,4650,4650,0
|
|
20240729,171700,129413300,4650,4650,4650,4650,0
|
|
20240729,171600,129413300,4650,4650,4650,4650,0
|
|
20240729,171500,129413300,4650,4650,4650,4650,0
|
|
20240729,171400,129413300,4650,4650,4650,4650,0
|
|
20240729,171300,129413300,4650,4650,4650,4650,220
|
|
20240729,171200,129413300,4650,4650,4650,4650,0
|
|
20240729,171100,129413300,4650,4650,4650,4650,0
|
|
20240729,171000,129413300,4650,4650,4650,4650,0
|
|
20240729,170900,129413300,4650,4650,4650,4650,0
|
|
20240729,170800,129413300,4650,4650,4650,4650,0
|
|
20240729,170700,129413300,4650,4650,4650,4650,0
|
|
20240729,170600,129413300,4650,4650,4650,4650,0
|
|
20240729,170500,129413300,4650,4650,4650,4650,0
|
|
20240729,170400,129413300,4650,4650,4650,4650,0
|
|
20240729,170300,129413300,4650,4650,4650,4650,0
|
|
20240729,170200,129413300,4650,4650,4650,4650,0
|
|
20240729,170100,129413300,4650,4650,4650,4650,0
|
|
20240729,170000,129413300,4650,4650,4650,4650,0
|
|
20240729,165900,129413300,4650,4650,4650,4650,0
|
|
20240729,165800,129413300,4650,4650,4650,4650,0
|
|
20240729,165700,129413300,4650,4650,4650,4650,0
|
|
20240729,165600,129413300,4650,4650,4650,4650,0
|
|
20240729,165500,129413300,4650,4650,4650,4650,0
|
|
20240729,165400,129413300,4650,4650,4650,4650,0
|
|
20240729,165300,129413300,4650,4650,4650,4650,0
|
|
20240729,165200,129413300,4650,4650,4650,4650,0
|
|
20240729,165100,129413300,4650,4650,4650,4650,0
|
|
20240729,165000,129413300,4650,4650,4650,4650,0
|
|
20240729,164900,129413300,4650,4650,4650,4650,0
|
|
20240729,164800,129413300,4650,4650,4650,4650,0
|
|
20240729,164700,129413300,4650,4650,4650,4650,0
|
|
20240729,164600,129413300,4650,4650,4650,4650,0
|
|
20240729,164500,129413300,4650,4650,4650,4650,0
|
|
20240729,164400,129413300,4650,4650,4650,4650,0
|
|
20240729,164300,129413300,4650,4650,4650,4650,220
|
|
20240729,164200,129413300,4650,4650,4650,4650,0
|
|
20240729,164100,129413300,4650,4650,4650,4650,0
|
|
20240729,164000,129413300,4650,4650,4650,4650,0
|
|
20240729,163900,129413300,4650,4650,4650,4650,0
|
|
20240729,163800,129413300,4650,4650,4650,4650,0
|
|
20240729,163700,129413300,4650,4650,4650,4650,0
|
|
20240729,163600,129413300,4650,4650,4650,4650,0
|
|
20240729,163500,129413300,4650,4650,4650,4650,0
|
|
20240729,163400,129413300,4650,4650,4650,4650,0
|
|
20240729,163300,129413300,4650,4650,4650,4650,0
|
|
20240729,163200,129413300,4650,4650,4650,4650,0
|
|
20240729,163100,129413300,4650,4650,4650,4650,0
|
|
20240729,163000,129413300,4650,4650,4650,4650,0
|
|
20240729,162900,129413300,4650,4650,4650,4650,0
|
|
20240729,162800,129413300,4650,4650,4650,4650,0
|
|
20240729,162700,129413300,4650,4650,4650,4650,0
|
|
20240729,162600,129413300,4650,4650,4650,4650,0
|
|
20240729,162500,129413300,4650,4650,4650,4650,0
|
|
20240729,162400,129413300,4650,4650,4650,4650,0
|
|
20240729,162300,129413300,4650,4650,4650,4650,0
|
|
20240729,162200,129413300,4650,4650,4650,4650,0
|
|
20240729,162100,129413300,4650,4650,4650,4650,0
|
|
20240729,162000,129413300,4650,4650,4650,4650,0
|
|
20240729,161900,129413300,4650,4650,4650,4650,0
|
|
20240729,161800,129413300,4650,4650,4650,4650,0
|
|
20240729,161700,129413300,4650,4650,4650,4650,0
|
|
20240729,161600,129413300,4650,4650,4650,4650,0
|
|
20240729,161500,129413300,4650,4650,4650,4650,0
|
|
20240729,161400,129413300,4650,4650,4650,4650,0
|
|
20240729,161300,129413300,4650,4650,4650,4650,220
|
|
20240729,161200,129413300,4650,4650,4650,4650,0
|
|
20240729,161100,129413300,4650,4650,4650,4650,0
|
|
20240729,161000,129413300,4650,4650,4650,4650,0
|
|
20240729,160900,129413300,4650,4650,4650,4650,0
|
|
20240729,160800,129413300,4650,4650,4650,4650,0
|
|
20240729,160700,129413300,4650,4650,4650,4650,0
|
|
20240729,160600,129413300,4650,4650,4650,4650,0
|
|
20240729,160500,129413300,4650,4650,4650,4650,0
|
|
20240729,160400,129413300,4650,4650,4650,4650,0
|
|
20240729,160300,129413300,4650,4650,4650,4650,0
|
|
20240729,160200,129413300,4650,4650,4650,4650,0
|
|
20240729,160100,129413300,4650,4650,4650,4650,0
|
|
20240729,160000,129413300,4650,4650,4650,4650,0
|
|
20240729,155900,129413300,4650,4650,4650,4650,0
|
|
20240729,155800,129413300,4650,4650,4650,4650,0
|
|
20240729,155700,129413300,4650,4650,4650,4650,0
|
|
20240729,155600,129413300,4650,4650,4650,4650,0
|
|
20240729,155500,129413300,4650,4650,4650,4650,0
|
|
20240729,155400,129413300,4650,4650,4650,4650,0
|
|
20240729,155300,129413300,4650,4650,4650,4650,0
|
|
20240729,155200,129413300,4650,4650,4650,4650,0
|
|
20240729,155100,129413300,4650,4650,4650,4650,0
|
|
20240729,155000,129413300,4650,4650,4650,4650,0
|
|
20240729,154900,129413300,4650,4650,4650,4650,0
|
|
20240729,154800,129413300,4650,4650,4650,4650,0
|
|
20240729,154700,129413300,4650,4650,4650,4650,0
|
|
20240729,154600,129413300,4650,4650,4650,4650,0
|
|
20240729,154500,129413300,4650,4650,4650,4650,0
|
|
20240729,154400,129413300,4650,4650,4650,4650,0
|
|
20240729,154300,129413300,4650,4650,4650,4650,220
|
|
20240729,154200,129413300,4650,4650,4650,4650,0
|
|
20240729,154100,129413300,4650,4650,4650,4650,0
|
|
20240729,154000,129413300,4650,4650,4650,4650,0
|
|
20240729,153900,129413300,4650,4650,4650,4650,0
|
|
20240729,153800,129413300,4650,4650,4650,4650,0
|
|
20240729,153700,129413300,4650,4650,4650,4650,0
|
|
20240729,153600,129413300,4650,4650,4650,4650,0
|
|
20240729,153500,129413300,4650,4650,4650,4650,0
|
|
20240729,153400,129413300,4650,4650,4650,4650,0
|
|
20240729,153300,129413300,4650,4650,4650,4650,0
|
|
20240729,153200,129413300,4650,4650,4650,4650,0
|
|
20240729,153100,129413300,4650,4650,4650,4650,0
|
|
20240729,153000,129413300,4650,4650,4650,4650,220
|
|
20240729,152900,128390300,4630,4630,4630,4630,0
|
|
20240729,152800,128390300,4630,4630,4630,4630,0
|
|
20240729,152700,128390300,4630,4630,4630,4630,0
|
|
20240729,152600,128390300,4630,4630,4630,4630,0
|
|
20240729,152500,128390300,4630,4630,4630,4630,0
|
|
20240729,152400,128390300,4630,4630,4630,4630,0
|
|
20240729,152300,128390300,4630,4630,4630,4630,0
|
|
20240729,152200,128390300,4630,4630,4630,4630,0
|
|
20240729,152100,128390300,4630,4630,4630,4630,0
|
|
20240729,152000,128390300,4630,4630,4630,4630,0
|
|
20240729,151900,128390300,4630,4630,4630,4630,0
|
|
20240729,151800,128390300,4630,4630,4630,4630,200
|
|
20240729,151700,127464300,4630,4640,4640,4630,8800
|
|
20240729,151600,86713365,4650,4650,4650,4650,0
|
|
20240729,151500,86713365,4650,4650,4650,4650,0
|
|
20240729,151400,86713365,4650,4650,4650,4650,0
|
|
20240729,151300,86713365,4650,4650,4650,4650,0
|
|
20240729,151200,86713365,4650,4650,4650,4650,0
|
|
20240729,151100,86713365,4650,4650,4650,4650,0
|
|
20240729,151000,86713365,4650,4650,4650,4650,0
|
|
20240729,150900,86713365,4650,4650,4650,4650,0
|
|
20240729,150800,86713365,4650,4650,4650,4650,0
|
|
20240729,150700,86713365,4650,4650,4650,4650,0
|
|
20240729,150600,86713365,4650,4650,4650,4650,716
|
|
20240729,150500,83383965,4650,4650,4650,4650,0
|
|
20240729,150400,83383965,4650,4650,4650,4650,0
|
|
20240729,150300,83383965,4650,4650,4650,4650,500
|
|
20240729,150200,81058965,4635,4635,4635,4635,0
|
|
20240729,150100,81058965,4635,4635,4635,4635,7
|
|
20240729,150000,81026520,4635,4635,4640,4635,97
|
|
20240729,145900,80576840,4640,4640,4640,4640,28
|
|
20240729,145800,80446920,4635,4635,4635,4635,10
|
|
20240729,145700,80400570,4635,4635,4635,4635,17
|
|
20240729,145600,80321775,4635,4635,4635,4635,25
|
|
20240729,145500,80205900,4635,4635,4635,4635,16
|
|
20240729,145400,80131740,4635,4635,4635,4635,0
|
|
20240729,145300,80131740,4635,4635,4635,4635,0
|
|
20240729,145200,80131740,4635,4635,4635,4635,17
|
|
20240729,145100,80052945,4640,4640,4640,4640,15
|
|
20240729,145000,79983345,4635,4640,4640,4635,18
|
|
20240729,144900,79899910,4635,4635,4635,4635,45
|
|
20240729,144800,79691335,4640,4640,4640,4640,0
|
|
20240729,144700,79691335,4640,4640,4640,4640,0
|
|
20240729,144600,79691335,4640,4640,4640,4640,4
|
|
20240729,144500,79672775,4635,4645,4645,4635,39
|
|
20240729,144400,79491895,4640,4640,4640,4640,0
|
|
20240729,144300,79491895,4640,4640,4640,4640,62
|
|
20240729,144200,79204215,4635,4635,4635,4635,25
|
|
20240729,144100,79088340,4635,4635,4635,4635,16
|
|
20240729,144000,79014180,4640,4640,4640,4640,0
|
|
20240729,143900,79014180,4640,4640,4640,4640,1
|
|
20240729,143800,79009540,4635,4635,4635,4635,42
|
|
20240729,143700,78814870,4640,4640,4640,4640,1
|
|
20240729,143600,78810230,4635,4635,4635,4635,17
|
|
20240729,143500,78731435,4635,4635,4635,4635,25
|
|
20240729,143400,78615560,4635,4635,4635,4635,48
|
|
20240729,143300,78393080,4635,4635,4635,4635,16
|
|
20240729,143200,78318920,4635,4635,4635,4635,0
|
|
20240729,143100,78318920,4635,4635,4635,4635,1042
|
|
20240729,143000,73489250,4640,4640,4640,4640,0
|
|
20240729,142900,73489250,4640,4640,4640,4640,15
|
|
20240729,142800,73419650,4640,4640,4640,4640,0
|
|
20240729,142700,73419650,4640,4640,4640,4640,25
|
|
20240729,142600,73303650,4640,4640,4640,4640,16
|
|
20240729,142500,73229410,4640,4640,4640,4640,0
|
|
20240729,142400,73229410,4640,4640,4640,4640,42
|
|
20240729,142300,73034530,4640,4640,4640,4640,0
|
|
20240729,142200,73034530,4640,4640,4640,4640,17
|
|
20240729,142100,72955650,4640,4640,4640,4640,0
|
|
20240729,142000,72955650,4640,4640,4640,4640,25
|
|
20240729,141900,72839650,4640,4640,4640,4640,16
|
|
20240729,141800,72765410,4640,4640,4640,4640,0
|
|
20240729,141700,72765410,4640,4640,4640,4640,42
|
|
20240729,141600,72570530,4640,4640,4640,4640,0
|
|
20240729,141500,72570530,4640,4640,4640,4640,17
|
|
20240729,141400,72491650,4640,4640,4640,4640,0
|
|
20240729,141300,72491650,4640,4640,4640,4640,25
|
|
20240729,141200,72375650,4640,4640,4640,4640,17
|
|
20240729,141100,72296770,4640,4640,4640,4640,0
|
|
20240729,141000,72296770,4640,4640,4640,4640,42
|
|
20240729,140900,72101890,4640,4640,4640,4640,0
|
|
20240729,140800,72101890,4640,4640,4640,4640,17
|
|
20240729,140700,72023010,4640,4640,4640,4640,0
|
|
20240729,140600,72023010,4640,4640,4640,4640,25
|
|
20240729,140500,71907010,4640,4640,4640,4640,16
|
|
20240729,140400,71832770,4640,4640,4640,4640,0
|
|
20240729,140300,71832770,4640,4640,4640,4640,17
|
|
20240729,140200,71753890,4640,4640,4640,4640,0
|
|
20240729,140100,71753890,4640,4640,4640,4640,0
|
|
20240729,140000,71753890,4640,4655,4655,4640,4
|
|
20240729,135900,71735295,4665,4665,4665,4665,0
|
|
20240729,135800,71735295,4665,4655,4665,4655,2
|
|
20240729,135700,71725975,4650,4645,4650,4645,48
|
|
20240729,135600,71502890,4645,4640,4645,4640,19
|
|
20240729,135500,71414720,4640,4640,4640,4640,25
|
|
20240729,135400,71298720,4640,4640,4640,4640,0
|
|
20240729,135300,71298720,4640,4640,4640,4640,17
|
|
20240729,135200,71219840,4640,4640,4640,4640,25
|
|
20240729,135100,71103840,4640,4640,4640,4640,16
|
|
20240729,135000,71029600,4640,4640,4640,4640,0
|
|
20240729,134900,71029600,4640,4640,4640,4640,17
|
|
20240729,134800,70950720,4640,4640,4640,4640,25
|
|
20240729,134700,70834720,4640,4640,4640,4640,0
|
|
20240729,134600,70834720,4640,4640,4640,4640,17
|
|
20240729,134500,70755840,4640,4640,4640,4640,25
|
|
20240729,134400,70639840,4640,4640,4640,4640,16
|
|
20240729,134300,70565600,4640,4640,4640,4640,0
|
|
20240729,134200,70565600,4640,4640,4640,4640,17
|
|
20240729,134100,70486720,4640,4640,4640,4640,25
|
|
20240729,134000,70370720,4640,4640,4640,4640,16
|
|
20240729,133900,70296480,4635,4635,4635,4635,17
|
|
20240729,133800,70217685,4635,4635,4635,4635,25
|
|
20240729,133700,70101810,4635,4635,4635,4635,0
|
|
20240729,133600,70101810,4635,4635,4635,4635,52
|
|
20240729,133500,69860790,4640,4640,4640,4640,2
|
|
20240729,133400,69851510,4640,4640,4640,4640,13
|
|
20240729,133300,69791190,4680,4680,4680,4680,0
|
|
20240729,133200,69791190,4680,4680,4680,4680,0
|
|
20240729,133100,69791190,4680,4680,4680,4680,0
|
|
20240729,133000,69791190,4680,4680,4680,4680,0
|
|
20240729,132900,69791190,4680,4680,4680,4680,0
|
|
20240729,132800,69791190,4680,4680,4680,4680,0
|
|
20240729,132700,69791190,4680,4635,4680,4635,240
|
|
20240729,132600,68672110,4635,4635,4635,4635,0
|
|
20240729,132500,68672110,4635,4635,4635,4635,17
|
|
20240729,132400,68593315,4635,4635,4635,4635,0
|
|
20240729,132300,68593315,4635,4635,4635,4635,25
|
|
20240729,132200,68477440,4640,4640,4640,4640,0
|
|
20240729,132100,68477440,4640,4640,4640,4640,0
|
|
20240729,132000,68477440,4640,4635,4640,4635,52
|
|
20240729,131900,68236370,4635,4635,4635,4635,0
|
|
20240729,131800,68236370,4635,4635,4635,4635,17
|
|
20240729,131700,68157575,4635,4635,4635,4635,0
|
|
20240729,131600,68157575,4635,4635,4635,4635,41
|
|
20240729,131500,67967540,4640,4640,4640,4640,3
|
|
20240729,131400,67953620,4635,4635,4635,4635,0
|
|
20240729,131300,67953620,4635,4635,4635,4635,42
|
|
20240729,131200,67758950,4640,4640,4640,4640,3
|
|
20240729,131100,67745030,4635,4635,4635,4635,17
|
|
20240729,131000,67666235,4635,4635,4635,4635,0
|
|
20240729,130900,67666235,4635,4635,4635,4635,25
|
|
20240729,130800,67550360,4640,4640,4640,4640,5
|
|
20240729,130700,67527160,4640,4640,4640,4640,0
|
|
20240729,130600,67527160,4640,4640,4640,4640,37
|
|
20240729,130500,67355480,4640,4635,4640,4635,24
|
|
20240729,130400,67244175,4630,4630,4630,4630,17
|
|
20240729,130300,67165465,4630,4630,4630,4630,0
|
|
20240729,130200,67165465,4630,4630,4630,4630,25
|
|
20240729,130100,67049715,4630,4630,4630,4630,16
|
|
20240729,130000,66975635,4635,4635,4635,4635,3
|
|
20240729,125900,66961730,4630,4630,4630,4630,42
|
|
20240729,125800,66767270,4635,4635,4635,4635,0
|
|
20240729,125700,66767270,4635,4630,4635,4630,19
|
|
20240729,125600,66679290,4630,4630,4630,4630,0
|
|
20240729,125500,66679290,4630,4630,4630,4630,26
|
|
20240729,125400,66558910,4630,4635,4635,4630,17
|
|
20240729,125300,66480195,4630,4630,4630,4630,0
|
|
20240729,125200,66480195,4630,4635,4635,4630,150
|
|
20240729,125100,65785610,4635,4635,4635,4635,25
|
|
20240729,125000,65669735,4635,4635,4635,4635,17
|
|
20240729,124900,65590940,4635,4635,4635,4635,0
|
|
20240729,124800,65590940,4635,4635,4635,4635,25
|
|
20240729,124700,65475065,4635,4635,4635,4635,16
|
|
20240729,124600,65400905,4635,4635,4635,4635,0
|
|
20240729,124500,65400905,4635,4640,4640,4635,20
|
|
20240729,124400,65308190,4635,4635,4635,4635,42
|
|
20240729,124300,65113520,4630,4630,4630,4630,0
|
|
20240729,124200,65113520,4630,4630,4630,4630,17
|
|
20240729,124100,65034810,4630,4630,4630,4630,25
|
|
20240729,124000,64919060,4630,4630,4630,4630,16
|
|
20240729,123900,64844980,4630,4630,4630,4630,0
|
|
20240729,123800,64844980,4630,4630,4630,4630,17
|
|
20240729,123700,64766270,4630,4630,4630,4630,25
|
|
20240729,123600,64650520,4635,4635,4635,4635,0
|
|
20240729,123500,64650520,4635,4635,4635,4635,0
|
|
20240729,123400,64650520,4635,4635,4635,4635,25
|
|
20240729,123300,64534645,4635,4635,4635,4635,16
|
|
20240729,123200,64460485,4635,4635,4635,4635,2
|
|
20240729,123100,64451215,4630,4630,4630,4630,17
|
|
20240729,123000,64372505,4630,4635,4635,4630,28
|
|
20240729,122900,64242850,4630,4630,4630,4630,17
|
|
20240729,122800,64164140,4625,4625,4625,4625,17
|
|
20240729,122700,64085515,4625,4620,4625,4620,45
|
|
20240729,122600,63877490,4620,4620,4620,4620,41
|
|
20240729,122500,63688070,4620,4620,4620,4620,0
|
|
20240729,122400,63688070,4620,4620,4620,4620,17
|
|
20240729,122300,63609530,4620,4620,4620,4620,0
|
|
20240729,122200,63609530,4620,4620,4620,4620,0
|
|
20240729,122100,63609530,4620,4620,4620,4620,0
|
|
20240729,122000,63609530,4620,4620,4620,4620,0
|
|
20240729,121900,63609530,4620,4620,4620,4620,0
|
|
20240729,121800,63609530,4620,4625,4640,4620,139
|
|
20240729,121700,62966020,4620,4620,4620,4620,0
|
|
20240729,121600,62966020,4620,4620,4620,4620,17
|
|
20240729,121500,62887480,4645,4645,4645,4645,0
|
|
20240729,121400,62887480,4645,4645,4645,4645,0
|
|
20240729,121300,62887480,4645,4645,4645,4645,0
|
|
20240729,121200,62887480,4645,4640,4645,4640,239
|
|
20240729,121100,61778400,4615,4630,4630,4615,3700
|
|
20240729,121000,44689255,4645,4645,4645,4645,0
|
|
20240729,120900,44689255,4645,4635,4645,4635,50
|
|
20240729,120800,44457235,4630,4630,4630,4630,0
|
|
20240729,120700,44457235,4630,4630,4630,4630,17
|
|
20240729,120600,44378525,4635,4635,4635,4635,1
|
|
20240729,120500,44373890,4630,4635,4635,4630,29
|
|
20240729,120400,44239600,4635,4635,4635,4635,0
|
|
20240729,120300,44239600,4635,4635,4635,4635,0
|
|
20240729,120200,44239600,4635,4635,4635,4635,42
|
|
20240729,120100,44044930,4635,4635,4635,4635,0
|
|
20240729,120000,44044930,4635,4635,4635,4635,17
|
|
20240729,115900,43966135,4640,4640,4640,4640,0
|
|
20240729,115800,43966135,4640,4640,4640,4640,17
|
|
20240729,115700,43887255,4640,4640,4640,4640,0
|
|
20240729,115600,43887255,4640,4640,4640,4640,0
|
|
20240729,115500,43887255,4640,4640,4640,4640,23
|
|
20240729,115400,43780535,4635,4635,4635,4635,25
|
|
20240729,115300,43664660,4640,4635,4640,4635,26
|
|
20240729,115200,43544105,4635,4635,4635,4635,0
|
|
20240729,115100,43544105,4635,4635,4635,4635,25
|
|
20240729,115000,43428230,4635,4635,4635,4635,80
|
|
20240729,114900,43057430,4635,4635,4635,4635,0
|
|
20240729,114800,43057430,4635,4635,4635,4635,17
|
|
20240729,114700,42978635,4635,4635,4635,4635,25
|
|
20240729,114600,42862760,4635,4635,4635,4635,17
|
|
20240729,114500,42783965,4640,4640,4640,4640,0
|
|
20240729,114400,42783965,4640,4635,4640,4635,26
|
|
20240729,114300,42663450,4640,4640,4640,4640,1
|
|
20240729,114200,42658810,4635,4635,4635,4635,0
|
|
20240729,114100,42658810,4635,4635,4635,4635,17
|
|
20240729,114000,42580015,4635,4635,4635,4635,36
|
|
20240729,113900,42413155,4635,4635,4635,4635,17
|
|
20240729,113800,42334360,4635,4635,4635,4635,0
|
|
20240729,113700,42334360,4635,4635,4635,4635,25
|
|
20240729,113600,42218485,4635,4635,4635,4635,16
|
|
20240729,113500,42144325,4640,4640,4640,4640,3
|
|
20240729,113400,42130405,4635,4635,4635,4635,17
|
|
20240729,113300,42051610,4635,4635,4635,4635,25
|
|
20240729,113200,41935735,4635,4635,4635,4635,17
|
|
20240729,113100,41856940,4635,4635,4635,4635,0
|
|
20240729,113000,41856940,4635,4635,4635,4635,25
|
|
20240729,112900,41741065,4635,4635,4635,4635,16
|
|
20240729,112800,41666905,4635,4635,4635,4635,0
|
|
20240729,112700,41666905,4635,4635,4635,4635,17
|
|
20240729,112600,41588110,4635,4640,4640,4635,65
|
|
20240729,112500,41286635,4635,4635,4635,4635,0
|
|
20240729,112400,41286635,4635,4635,4635,4635,17
|
|
20240729,112300,41207840,4635,4635,4635,4635,0
|
|
20240729,112200,41207840,4635,4635,4635,4635,41
|
|
20240729,112100,41017805,4635,4635,4635,4635,0
|
|
20240729,112000,41017805,4635,4635,4635,4635,17
|
|
20240729,111900,40939010,4635,4640,4640,4635,23
|
|
20240729,111800,40832400,4640,4640,4640,4640,0
|
|
20240729,111700,40832400,4640,4640,4640,4640,17
|
|
20240729,111600,40753520,4640,4640,4640,4640,0
|
|
20240729,111500,40753520,4640,4640,4640,4640,41
|
|
20240729,111400,40563280,4640,4640,4640,4640,0
|
|
20240729,111300,40563280,4640,4640,4640,4640,17
|
|
20240729,111200,40484400,4640,4640,4640,4640,25
|
|
20240729,111100,40368400,4640,4640,4640,4640,0
|
|
20240729,111000,40368400,4640,4640,4640,4640,61
|
|
20240729,110900,40085360,4640,4640,4640,4640,0
|
|
20240729,110800,40085360,4640,4640,4640,4640,41
|
|
20240729,110700,39895120,4640,4640,4640,4640,0
|
|
20240729,110600,39895120,4640,4640,4640,4640,17
|
|
20240729,110500,39816240,4640,4640,4640,4640,25
|
|
20240729,110400,39700240,4645,4645,4645,4645,1
|
|
20240729,110300,39695595,4640,4640,4640,4640,17
|
|
20240729,110200,39616715,4640,4640,4640,4640,100
|
|
20240729,110100,39152715,4640,4640,4640,4640,25
|
|
20240729,110000,39036715,4645,4645,4645,4645,0
|
|
20240729,105900,39036715,4645,4640,4645,4640,32
|
|
20240729,105800,38888160,4640,4640,4640,4640,25
|
|
20240729,105700,38772160,4640,4640,4640,4640,0
|
|
20240729,105600,38772160,4640,4640,4640,4640,17
|
|
20240729,105500,38693280,4640,4640,4640,4640,1
|
|
20240729,105400,38688640,4640,4640,4640,4640,41
|
|
20240729,105300,38498400,4640,4640,4640,4640,0
|
|
20240729,105200,38498400,4640,4640,4640,4640,0
|
|
20240729,105100,38498400,4640,4640,4640,4640,17
|
|
20240729,105000,38419520,4640,4640,4645,4640,51
|
|
20240729,104900,38182830,4640,4640,4640,4640,17
|
|
20240729,104800,38103950,4650,4650,4650,4650,0
|
|
20240729,104700,38103950,4650,4645,4650,4645,884
|
|
20240729,104600,33993555,4645,4645,4645,4645,0
|
|
20240729,104500,33993555,4645,4645,4645,4645,0
|
|
20240729,104400,33993555,4645,4645,4645,4645,17
|
|
20240729,104300,33914590,4645,4650,4650,4645,173
|
|
20240729,104200,33110265,4650,4650,4650,4650,17
|
|
20240729,104100,33031215,4650,4650,4650,4650,0
|
|
20240729,104000,33031215,4650,4650,4650,4650,41
|
|
20240729,103900,32840565,4665,4665,4665,4665,0
|
|
20240729,103800,32840565,4665,4665,4665,4665,0
|
|
20240729,103700,32840565,4665,4665,4665,4665,0
|
|
20240729,103600,32840565,4665,4665,4665,4665,0
|
|
20240729,103500,32840565,4665,4665,4665,4665,0
|
|
20240729,103400,32840565,4665,4665,4665,4665,7
|
|
20240729,103300,32807910,4665,4660,4665,4660,126
|
|
20240729,103200,32220250,4665,4665,4665,4665,0
|
|
20240729,103100,32220250,4665,4665,4665,4665,176
|
|
20240729,103000,31399210,4665,4665,4665,4665,48
|
|
20240729,102900,31175290,4660,4660,4660,4660,25
|
|
20240729,102800,31058790,4660,4660,4660,4660,17
|
|
20240729,102700,30979570,4665,4665,4665,4665,1
|
|
20240729,102600,30974905,4660,4660,4660,4660,25
|
|
20240729,102500,30858405,4665,4660,4665,4660,26
|
|
20240729,102400,30737195,4665,4665,4665,4665,0
|
|
20240729,102300,30737195,4665,4660,4665,4660,24
|
|
20240729,102200,30625320,4665,4665,4665,4665,0
|
|
20240729,102100,30625320,4665,4660,4665,4660,137
|
|
20240729,102000,29986800,4660,4660,4660,4660,0
|
|
20240729,101900,29986800,4660,4660,4660,4660,7
|
|
20240729,101800,29954180,4660,4650,4660,4650,61
|
|
20240729,101700,29670415,4650,4650,4650,4650,0
|
|
20240729,101600,29670415,4650,4655,4655,4650,18
|
|
20240729,101500,29586710,4650,4650,4650,4650,25
|
|
20240729,101400,29470460,4650,4645,4650,4645,41
|
|
20240729,101300,29279895,4650,4650,4650,4650,2
|
|
20240729,101200,29270595,4645,4645,4645,4645,0
|
|
20240729,101100,29270595,4645,4645,4645,4645,41
|
|
20240729,101000,29080150,4650,4650,4650,4650,4
|
|
20240729,100900,29061550,4645,4645,4645,4645,17
|
|
20240729,100800,28982585,4650,4645,4650,4645,28
|
|
20240729,100700,28852510,4650,4645,4650,4645,18
|
|
20240729,100600,28768895,4650,4645,4650,4645,10
|
|
20240729,100500,28722440,4645,4645,4645,4645,11
|
|
20240729,100400,28671345,4645,4655,4655,4645,18
|
|
20240729,100300,28587715,4655,4650,4655,4650,5
|
|
20240729,100200,28564450,4650,4645,4650,4645,26
|
|
20240729,100100,28443635,4645,4645,4645,4645,25
|
|
20240729,100000,28327510,4650,4650,4650,4650,1
|
|
20240729,095900,28322860,4645,4645,4645,4645,17
|
|
20240729,095800,28243895,4650,4650,4650,4650,4
|
|
20240729,095700,28225295,4660,4650,4660,4650,370
|
|
20240729,095600,26501620,4645,4645,4645,4645,0
|
|
20240729,095500,26501620,4645,4635,4645,4635,184
|
|
20240729,095400,25647620,4640,4640,4640,4640,0
|
|
20240729,095300,25647620,4640,4645,4645,4640,15
|
|
20240729,095200,25577970,4645,4650,4650,4645,8
|
|
20240729,095100,25540805,4650,4650,4650,4650,0
|
|
20240729,095000,25540805,4650,4650,4650,4650,36
|
|
20240729,094900,25373405,4650,4650,4650,4650,0
|
|
20240729,094800,25373405,4650,4650,4650,4650,1788
|
|
20240729,094700,17059205,4660,4660,4660,4660,0
|
|
20240729,094600,17059205,4660,4660,4660,4660,0
|
|
20240729,094500,17059205,4660,4670,4670,4660,10
|
|
20240729,094400,17012595,4670,4670,4670,4670,1
|
|
20240729,094300,17007925,4645,4645,4645,4645,0
|
|
20240729,094200,17007925,4645,4645,4645,4645,16
|
|
20240729,094100,16933605,4690,4630,4690,4630,110
|
|
20240729,094000,16423295,4630,4630,4630,4630,0
|
|
20240729,093900,16423295,4630,4625,4630,4625,903
|
|
20240729,093800,12246795,4620,4620,4620,4620,17
|
|
20240729,093700,12168255,4620,4620,4620,4620,0
|
|
20240729,093600,12168255,4620,4620,4620,4620,41
|
|
20240729,093500,11978835,4620,4620,4620,4620,0
|
|
20240729,093400,11978835,4620,4620,4620,4620,0
|
|
20240729,093300,11978835,4620,4625,4625,4620,18
|
|
20240729,093200,11895670,4620,4620,4620,4620,25
|
|
20240729,093100,11780170,4620,4620,4620,4620,17
|
|
20240729,093000,11701630,4620,4620,4620,4620,10
|
|
20240729,092900,11655430,4620,4620,4620,4620,210
|
|
20240729,092800,10685230,4620,4625,4625,4620,600
|
|
20240729,092700,7912685,4630,4630,4630,4630,0
|
|
20240729,092600,7912685,4630,4630,4630,4630,17
|
|
20240729,092500,7833975,4630,4630,4630,4630,25
|
|
20240729,092400,7718225,4630,4630,4630,4630,31
|
|
20240729,092300,7574695,4625,4625,4625,4625,0
|
|
20240729,092200,7574695,4625,4625,4625,4620,41
|
|
20240729,092100,7385150,4630,4630,4630,4630,11
|
|
20240729,092000,7334220,4630,4630,4630,4630,145
|
|
20240729,091900,6662870,4630,4625,4630,4625,56
|
|
20240729,091800,6403705,4620,4620,4620,4620,25
|
|
20240729,091700,6288205,4620,4620,4620,4620,17
|
|
20240729,091600,6209665,4620,4620,4620,4620,0
|
|
20240729,091500,6209665,4620,4620,4620,4620,0
|
|
20240729,091400,6209665,4620,4620,4620,4620,0
|
|
20240729,091300,6209665,4620,4635,4635,4620,560
|
|
20240729,091200,3620160,4630,4635,4635,4630,18
|
|
20240729,091100,3536815,4630,4630,4630,4630,0
|
|
20240729,091000,3536815,4630,4640,4640,4630,233
|
|
20240729,090900,2457400,4640,4640,4640,4640,242
|
|
20240729,090800,1334520,4640,4640,4640,4640,3
|
|
20240729,090700,1320600,4650,4650,4650,4650,0
|
|
20240729,090600,1320600,4650,4650,4650,4650,132
|
|
20240729,090500,706800,4650,4650,4650,4650,0
|
|
20240729,090400,706800,4650,4650,4650,4650,0
|
|
20240729,090300,706800,4650,4650,4650,4650,0
|
|
20240729,090200,706800,4650,4650,4650,4650,0
|
|
20240729,090100,706800,4650,4650,4650,4650,100
|
|
20240729,090000,241800,4650,4650,4650,4650,52
|