648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194500,33588305,4295,4295,4295,4295,99
|
|
20240730,194400,33588305,4295,4295,4295,4295,0
|
|
20240730,194300,33588305,4295,4295,4295,4295,0
|
|
20240730,194200,33588305,4295,4295,4295,4295,0
|
|
20240730,194100,33588305,4295,4295,4295,4295,0
|
|
20240730,194000,33588305,4295,4295,4295,4295,0
|
|
20240730,193900,33588305,4295,4295,4295,4295,0
|
|
20240730,193800,33588305,4295,4295,4295,4295,0
|
|
20240730,193700,33588305,4295,4295,4295,4295,0
|
|
20240730,193600,33588305,4295,4295,4295,4295,0
|
|
20240730,193500,33588305,4295,4295,4295,4295,0
|
|
20240730,193400,33588305,4295,4295,4295,4295,0
|
|
20240730,193300,33588305,4295,4295,4295,4295,0
|
|
20240730,193200,33588305,4295,4295,4295,4295,0
|
|
20240730,193100,33588305,4295,4295,4295,4295,0
|
|
20240730,193000,33588305,4295,4295,4295,4295,0
|
|
20240730,192900,33588305,4295,4295,4295,4295,0
|
|
20240730,192800,33588305,4295,4295,4295,4295,0
|
|
20240730,192700,33588305,4295,4295,4295,4295,0
|
|
20240730,192600,33588305,4295,4295,4295,4295,0
|
|
20240730,192500,33588305,4295,4295,4295,4295,0
|
|
20240730,192400,33588305,4295,4295,4295,4295,0
|
|
20240730,192300,33588305,4295,4295,4295,4295,0
|
|
20240730,192200,33588305,4295,4295,4295,4295,0
|
|
20240730,192100,33588305,4295,4295,4295,4295,0
|
|
20240730,192000,33588305,4295,4295,4295,4295,0
|
|
20240730,191900,33588305,4295,4295,4295,4295,0
|
|
20240730,191800,33588305,4295,4295,4295,4295,0
|
|
20240730,191700,33588305,4295,4295,4295,4295,0
|
|
20240730,191600,33588305,4295,4295,4295,4295,0
|
|
20240730,191500,33588305,4295,4295,4295,4295,99
|
|
20240730,191400,33588305,4295,4295,4295,4295,0
|
|
20240730,191300,33588305,4295,4295,4295,4295,0
|
|
20240730,191200,33588305,4295,4295,4295,4295,0
|
|
20240730,191100,33588305,4295,4295,4295,4295,0
|
|
20240730,191000,33588305,4295,4295,4295,4295,0
|
|
20240730,190900,33588305,4295,4295,4295,4295,0
|
|
20240730,190800,33588305,4295,4295,4295,4295,0
|
|
20240730,190700,33588305,4295,4295,4295,4295,0
|
|
20240730,190600,33588305,4295,4295,4295,4295,0
|
|
20240730,190500,33588305,4295,4295,4295,4295,0
|
|
20240730,190400,33588305,4295,4295,4295,4295,0
|
|
20240730,190300,33588305,4295,4295,4295,4295,0
|
|
20240730,190200,33588305,4295,4295,4295,4295,0
|
|
20240730,190100,33588305,4295,4295,4295,4295,0
|
|
20240730,190000,33588305,4295,4295,4295,4295,0
|
|
20240730,185900,33588305,4295,4295,4295,4295,0
|
|
20240730,185800,33588305,4295,4295,4295,4295,0
|
|
20240730,185700,33588305,4295,4295,4295,4295,0
|
|
20240730,185600,33588305,4295,4295,4295,4295,0
|
|
20240730,185500,33588305,4295,4295,4295,4295,0
|
|
20240730,185400,33588305,4295,4295,4295,4295,0
|
|
20240730,185300,33588305,4295,4295,4295,4295,0
|
|
20240730,185200,33588305,4295,4295,4295,4295,0
|
|
20240730,185100,33588305,4295,4295,4295,4295,0
|
|
20240730,185000,33588305,4295,4295,4295,4295,0
|
|
20240730,184900,33588305,4295,4295,4295,4295,0
|
|
20240730,184800,33588305,4295,4295,4295,4295,0
|
|
20240730,184700,33588305,4295,4295,4295,4295,0
|
|
20240730,184600,33588305,4295,4295,4295,4295,0
|
|
20240730,184500,33588305,4295,4295,4295,4295,99
|
|
20240730,184400,33588305,4295,4295,4295,4295,0
|
|
20240730,184300,33588305,4295,4295,4295,4295,0
|
|
20240730,184200,33588305,4295,4295,4295,4295,0
|
|
20240730,184100,33588305,4295,4295,4295,4295,0
|
|
20240730,184000,33588305,4295,4295,4295,4295,0
|
|
20240730,183900,33588305,4295,4295,4295,4295,0
|
|
20240730,183800,33588305,4295,4295,4295,4295,0
|
|
20240730,183700,33588305,4295,4295,4295,4295,0
|
|
20240730,183600,33588305,4295,4295,4295,4295,0
|
|
20240730,183500,33588305,4295,4295,4295,4295,0
|
|
20240730,183400,33588305,4295,4295,4295,4295,0
|
|
20240730,183300,33588305,4295,4295,4295,4295,0
|
|
20240730,183200,33588305,4295,4295,4295,4295,0
|
|
20240730,183100,33588305,4295,4295,4295,4295,0
|
|
20240730,183000,33588305,4295,4295,4295,4295,0
|
|
20240730,182900,33588305,4295,4295,4295,4295,0
|
|
20240730,182800,33588305,4295,4295,4295,4295,0
|
|
20240730,182700,33588305,4295,4295,4295,4295,0
|
|
20240730,182600,33588305,4295,4295,4295,4295,0
|
|
20240730,182500,33588305,4295,4295,4295,4295,0
|
|
20240730,182400,33588305,4295,4295,4295,4295,0
|
|
20240730,182300,33588305,4295,4295,4295,4295,0
|
|
20240730,182200,33588305,4295,4295,4295,4295,0
|
|
20240730,182100,33588305,4295,4295,4295,4295,0
|
|
20240730,182000,33588305,4295,4295,4295,4295,0
|
|
20240730,181900,33588305,4295,4295,4295,4295,0
|
|
20240730,181800,33588305,4295,4295,4295,4295,0
|
|
20240730,181700,33588305,4295,4295,4295,4295,0
|
|
20240730,181600,33588305,4295,4295,4295,4295,0
|
|
20240730,181500,33588305,4295,4295,4295,4295,99
|
|
20240730,181400,33588305,4295,4295,4295,4295,0
|
|
20240730,181300,33588305,4295,4295,4295,4295,0
|
|
20240730,181200,33588305,4295,4295,4295,4295,0
|
|
20240730,181100,33588305,4295,4295,4295,4295,0
|
|
20240730,181000,33588305,4295,4295,4295,4295,0
|
|
20240730,180900,33588305,4295,4295,4295,4295,0
|
|
20240730,180800,33588305,4295,4295,4295,4295,0
|
|
20240730,180700,33588305,4295,4295,4295,4295,0
|
|
20240730,180600,33588305,4295,4295,4295,4295,0
|
|
20240730,180500,33588305,4295,4295,4295,4295,0
|
|
20240730,180400,33588305,4295,4295,4295,4295,0
|
|
20240730,180300,33588305,4295,4295,4295,4295,0
|
|
20240730,180200,33588305,4295,4295,4295,4295,0
|
|
20240730,180100,33588305,4295,4295,4295,4295,0
|
|
20240730,180000,33588305,4295,4295,4295,4295,0
|
|
20240730,175900,33588305,4295,4295,4295,4295,0
|
|
20240730,175800,33588305,4295,4295,4295,4295,0
|
|
20240730,175700,33588305,4295,4295,4295,4295,0
|
|
20240730,175600,33588305,4295,4295,4295,4295,0
|
|
20240730,175500,33588305,4295,4295,4295,4295,0
|
|
20240730,175400,33588305,4295,4295,4295,4295,0
|
|
20240730,175300,33588305,4295,4295,4295,4295,0
|
|
20240730,175200,33588305,4295,4295,4295,4295,0
|
|
20240730,175100,33588305,4295,4295,4295,4295,0
|
|
20240730,175000,33588305,4295,4295,4295,4295,0
|
|
20240730,174900,33588305,4295,4295,4295,4295,0
|
|
20240730,174800,33588305,4295,4295,4295,4295,0
|
|
20240730,174700,33588305,4295,4295,4295,4295,0
|
|
20240730,174600,33588305,4295,4295,4295,4295,0
|
|
20240730,174500,33588305,4295,4295,4295,4295,99
|
|
20240730,174400,33588305,4295,4295,4295,4295,0
|
|
20240730,174300,33588305,4295,4295,4295,4295,0
|
|
20240730,174200,33588305,4295,4295,4295,4295,0
|
|
20240730,174100,33588305,4295,4295,4295,4295,0
|
|
20240730,174000,33588305,4295,4295,4295,4295,0
|
|
20240730,173900,33588305,4295,4295,4295,4295,0
|
|
20240730,173800,33588305,4295,4295,4295,4295,0
|
|
20240730,173700,33588305,4295,4295,4295,4295,0
|
|
20240730,173600,33588305,4295,4295,4295,4295,0
|
|
20240730,173500,33588305,4295,4295,4295,4295,0
|
|
20240730,173400,33588305,4295,4295,4295,4295,0
|
|
20240730,173300,33588305,4295,4295,4295,4295,0
|
|
20240730,173200,33588305,4295,4295,4295,4295,0
|
|
20240730,173100,33588305,4295,4295,4295,4295,0
|
|
20240730,173000,33588305,4295,4295,4295,4295,0
|
|
20240730,172900,33588305,4295,4295,4295,4295,0
|
|
20240730,172800,33588305,4295,4295,4295,4295,0
|
|
20240730,172700,33588305,4295,4295,4295,4295,0
|
|
20240730,172600,33588305,4295,4295,4295,4295,0
|
|
20240730,172500,33588305,4295,4295,4295,4295,0
|
|
20240730,172400,33588305,4295,4295,4295,4295,0
|
|
20240730,172300,33588305,4295,4295,4295,4295,0
|
|
20240730,172200,33588305,4295,4295,4295,4295,0
|
|
20240730,172100,33588305,4295,4295,4295,4295,0
|
|
20240730,172000,33588305,4295,4295,4295,4295,0
|
|
20240730,171900,33588305,4295,4295,4295,4295,0
|
|
20240730,171800,33588305,4295,4295,4295,4295,0
|
|
20240730,171700,33588305,4295,4295,4295,4295,0
|
|
20240730,171600,33588305,4295,4295,4295,4295,0
|
|
20240730,171500,33588305,4295,4295,4295,4295,99
|
|
20240730,171400,33588305,4295,4295,4295,4295,0
|
|
20240730,171300,33588305,4295,4295,4295,4295,0
|
|
20240730,171200,33588305,4295,4295,4295,4295,0
|
|
20240730,171100,33588305,4295,4295,4295,4295,0
|
|
20240730,171000,33588305,4295,4295,4295,4295,0
|
|
20240730,170900,33588305,4295,4295,4295,4295,0
|
|
20240730,170800,33588305,4295,4295,4295,4295,0
|
|
20240730,170700,33588305,4295,4295,4295,4295,0
|
|
20240730,170600,33588305,4295,4295,4295,4295,0
|
|
20240730,170500,33588305,4295,4295,4295,4295,0
|
|
20240730,170400,33588305,4295,4295,4295,4295,0
|
|
20240730,170300,33588305,4295,4295,4295,4295,0
|
|
20240730,170200,33588305,4295,4295,4295,4295,0
|
|
20240730,170100,33588305,4295,4295,4295,4295,0
|
|
20240730,170000,33588305,4295,4295,4295,4295,0
|
|
20240730,165900,33588305,4295,4295,4295,4295,0
|
|
20240730,165800,33588305,4295,4295,4295,4295,0
|
|
20240730,165700,33588305,4295,4295,4295,4295,0
|
|
20240730,165600,33588305,4295,4295,4295,4295,0
|
|
20240730,165500,33588305,4295,4295,4295,4295,0
|
|
20240730,165400,33588305,4295,4295,4295,4295,0
|
|
20240730,165300,33588305,4295,4295,4295,4295,0
|
|
20240730,165200,33588305,4295,4295,4295,4295,0
|
|
20240730,165100,33588305,4295,4295,4295,4295,0
|
|
20240730,165000,33588305,4295,4295,4295,4295,0
|
|
20240730,164900,33588305,4295,4295,4295,4295,0
|
|
20240730,164800,33588305,4295,4295,4295,4295,0
|
|
20240730,164700,33588305,4295,4295,4295,4295,0
|
|
20240730,164600,33588305,4295,4295,4295,4295,0
|
|
20240730,164500,33588305,4295,4295,4295,4295,99
|
|
20240730,164400,33588305,4295,4295,4295,4295,0
|
|
20240730,164300,33588305,4295,4295,4295,4295,0
|
|
20240730,164200,33588305,4295,4295,4295,4295,0
|
|
20240730,164100,33588305,4295,4295,4295,4295,0
|
|
20240730,164000,33588305,4295,4295,4295,4295,0
|
|
20240730,163900,33588305,4295,4295,4295,4295,0
|
|
20240730,163800,33588305,4295,4295,4295,4295,0
|
|
20240730,163700,33588305,4295,4295,4295,4295,0
|
|
20240730,163600,33588305,4295,4295,4295,4295,0
|
|
20240730,163500,33588305,4295,4295,4295,4295,0
|
|
20240730,163400,33588305,4295,4295,4295,4295,0
|
|
20240730,163300,33588305,4295,4295,4295,4295,0
|
|
20240730,163200,33588305,4295,4295,4295,4295,0
|
|
20240730,163100,33588305,4295,4295,4295,4295,0
|
|
20240730,163000,33588305,4295,4295,4295,4295,0
|
|
20240730,162900,33588305,4295,4295,4295,4295,0
|
|
20240730,162800,33588305,4295,4295,4295,4295,0
|
|
20240730,162700,33588305,4295,4295,4295,4295,0
|
|
20240730,162600,33588305,4295,4295,4295,4295,0
|
|
20240730,162500,33588305,4295,4295,4295,4295,0
|
|
20240730,162400,33588305,4295,4295,4295,4295,0
|
|
20240730,162300,33588305,4295,4295,4295,4295,0
|
|
20240730,162200,33588305,4295,4295,4295,4295,0
|
|
20240730,162100,33588305,4295,4295,4295,4295,0
|
|
20240730,162000,33588305,4295,4295,4295,4295,0
|
|
20240730,161900,33588305,4295,4295,4295,4295,0
|
|
20240730,161800,33588305,4295,4295,4295,4295,0
|
|
20240730,161700,33588305,4295,4295,4295,4295,0
|
|
20240730,161600,33588305,4295,4295,4295,4295,0
|
|
20240730,161500,33588305,4295,4295,4295,4295,99
|
|
20240730,161400,33588305,4295,4295,4295,4295,0
|
|
20240730,161300,33588305,4295,4295,4295,4295,0
|
|
20240730,161200,33588305,4295,4295,4295,4295,0
|
|
20240730,161100,33588305,4295,4295,4295,4295,0
|
|
20240730,161000,33588305,4295,4295,4295,4295,0
|
|
20240730,160900,33588305,4295,4295,4295,4295,0
|
|
20240730,160800,33588305,4295,4295,4295,4295,0
|
|
20240730,160700,33588305,4295,4295,4295,4295,0
|
|
20240730,160600,33588305,4295,4295,4295,4295,0
|
|
20240730,160500,33588305,4295,4295,4295,4295,0
|
|
20240730,160400,33588305,4295,4295,4295,4295,0
|
|
20240730,160300,33588305,4295,4295,4295,4295,0
|
|
20240730,160200,33588305,4295,4295,4295,4295,0
|
|
20240730,160100,33588305,4295,4295,4295,4295,0
|
|
20240730,160000,33588305,4295,4295,4295,4295,0
|
|
20240730,155900,33588305,4295,4295,4295,4295,0
|
|
20240730,155800,33588305,4295,4295,4295,4295,0
|
|
20240730,155700,33588305,4295,4295,4295,4295,0
|
|
20240730,155600,33588305,4295,4295,4295,4295,0
|
|
20240730,155500,33588305,4295,4295,4295,4295,0
|
|
20240730,155400,33588305,4295,4295,4295,4295,0
|
|
20240730,155300,33588305,4295,4295,4295,4295,0
|
|
20240730,155200,33588305,4295,4295,4295,4295,0
|
|
20240730,155100,33588305,4295,4295,4295,4295,0
|
|
20240730,155000,33588305,4295,4295,4295,4295,0
|
|
20240730,154900,33588305,4295,4295,4295,4295,0
|
|
20240730,154800,33588305,4295,4295,4295,4295,0
|
|
20240730,154700,33588305,4295,4295,4295,4295,0
|
|
20240730,154600,33588305,4295,4295,4295,4295,0
|
|
20240730,154500,33588305,4295,4295,4295,4295,99
|
|
20240730,154400,33588305,4295,4295,4295,4295,0
|
|
20240730,154300,33588305,4295,4295,4295,4295,0
|
|
20240730,154200,33588305,4295,4295,4295,4295,0
|
|
20240730,154100,33588305,4295,4295,4295,4295,0
|
|
20240730,154000,33588305,4295,4295,4295,4295,0
|
|
20240730,153900,33588305,4295,4295,4295,4295,0
|
|
20240730,153800,33588305,4295,4295,4295,4295,0
|
|
20240730,153700,33588305,4295,4295,4295,4295,0
|
|
20240730,153600,33588305,4295,4295,4295,4295,0
|
|
20240730,153500,33588305,4295,4295,4295,4295,0
|
|
20240730,153400,33588305,4295,4295,4295,4295,0
|
|
20240730,153300,33588305,4295,4295,4295,4295,0
|
|
20240730,153200,33588305,4295,4295,4295,4295,0
|
|
20240730,153100,33588305,4295,4295,4295,4295,0
|
|
20240730,153000,33588305,4295,4295,4295,4295,99
|
|
20240730,152900,33163100,4285,4285,4285,4285,0
|
|
20240730,152800,33163100,4285,4285,4285,4285,0
|
|
20240730,152700,33163100,4285,4285,4285,4285,0
|
|
20240730,152600,33163100,4285,4285,4285,4285,0
|
|
20240730,152500,33163100,4285,4285,4285,4285,0
|
|
20240730,152400,33163100,4285,4285,4285,4285,0
|
|
20240730,152300,33163100,4285,4285,4285,4285,0
|
|
20240730,152200,33163100,4285,4285,4285,4285,0
|
|
20240730,152100,33163100,4285,4285,4285,4285,0
|
|
20240730,152000,33163100,4285,4285,4285,4285,0
|
|
20240730,151900,33163100,4285,4285,4285,4285,0
|
|
20240730,151800,33163100,4285,4285,4285,4285,5
|
|
20240730,151700,33141675,4295,4295,4295,4295,1
|
|
20240730,151600,33137380,4285,4290,4290,4285,88
|
|
20240730,151500,32760285,4295,4295,4295,4295,0
|
|
20240730,151400,32760285,4295,4295,4295,4295,1
|
|
20240730,151300,32755990,4290,4290,4290,4290,0
|
|
20240730,151200,32755990,4290,4290,4290,4290,0
|
|
20240730,151100,32755990,4290,4290,4290,4290,0
|
|
20240730,151000,32755990,4290,4290,4290,4290,0
|
|
20240730,150900,32755990,4290,4290,4290,4290,0
|
|
20240730,150800,32755990,4290,4290,4290,4290,2
|
|
20240730,150700,32747410,4290,4290,4290,4290,0
|
|
20240730,150600,32747410,4290,4290,4290,4290,0
|
|
20240730,150500,32747410,4290,4290,4290,4290,159
|
|
20240730,150400,32065300,4290,4285,4290,4285,76
|
|
20240730,150300,31739635,4285,4285,4285,4285,0
|
|
20240730,150200,31739635,4285,4285,4285,4285,0
|
|
20240730,150100,31739635,4285,4285,4285,4285,0
|
|
20240730,150000,31739635,4285,4285,4285,4285,0
|
|
20240730,145900,31739635,4285,4285,4285,4285,0
|
|
20240730,145800,31739635,4285,4285,4285,4285,1
|
|
20240730,145700,31735350,4260,4260,4260,4260,0
|
|
20240730,145600,31735350,4260,4260,4260,4260,0
|
|
20240730,145500,31735350,4260,4260,4260,4260,0
|
|
20240730,145400,31735350,4260,4260,4260,4260,0
|
|
20240730,145300,31735350,4260,4285,4285,4260,1209
|
|
20240730,145200,26572630,4295,4295,4295,4295,0
|
|
20240730,145100,26572630,4295,4295,4295,4295,10
|
|
20240730,145000,26529680,4295,4295,4295,4295,0
|
|
20240730,144900,26529680,4295,4295,4295,4295,0
|
|
20240730,144800,26529680,4295,4300,4300,4295,101
|
|
20240730,144700,26095385,4300,4300,4300,4300,0
|
|
20240730,144600,26095385,4300,4300,4300,4300,0
|
|
20240730,144500,26095385,4300,4300,4300,4300,0
|
|
20240730,144400,26095385,4300,4300,4300,4300,1
|
|
20240730,144300,26091085,4290,4290,4290,4290,10
|
|
20240730,144200,26048185,4290,4290,4290,4290,157
|
|
20240730,144100,25374655,4290,4290,4290,4290,27
|
|
20240730,144000,25258825,4290,4290,4290,4290,77
|
|
20240730,143900,24928495,4270,4270,4270,4270,0
|
|
20240730,143800,24928495,4270,4270,4270,4270,0
|
|
20240730,143700,24928495,4270,4270,4270,4270,42
|
|
20240730,143600,24749155,4290,4290,4290,4290,19
|
|
20240730,143500,24667645,4270,4275,4275,4270,300
|
|
20240730,143400,23385855,4285,4285,4285,4285,100
|
|
20240730,143300,22957355,4285,4285,4285,4285,2
|
|
20240730,143200,22948785,4290,4290,4290,4290,0
|
|
20240730,143100,22948785,4290,4290,4290,4290,0
|
|
20240730,143000,22948785,4290,4290,4290,4290,0
|
|
20240730,142900,22948785,4290,4290,4290,4290,2
|
|
20240730,142800,22940205,4285,4290,4290,4285,32
|
|
20240730,142700,22803080,4285,4285,4285,4285,0
|
|
20240730,142600,22803080,4285,4285,4285,4285,0
|
|
20240730,142500,22803080,4285,4285,4285,4285,0
|
|
20240730,142400,22803080,4285,4285,4285,4285,0
|
|
20240730,142300,22803080,4285,4285,4285,4285,0
|
|
20240730,142200,22803080,4285,4295,4295,4285,6
|
|
20240730,142100,22777320,4295,4295,4295,4295,0
|
|
20240730,142000,22777320,4295,4295,4295,4295,0
|
|
20240730,141900,22777320,4295,4295,4295,4295,0
|
|
20240730,141800,22777320,4295,4295,4295,4295,2
|
|
20240730,141700,22768730,4295,4295,4295,4295,0
|
|
20240730,141600,22768730,4295,4295,4295,4295,0
|
|
20240730,141500,22768730,4295,4295,4295,4295,0
|
|
20240730,141400,22768730,4295,4295,4295,4295,0
|
|
20240730,141300,22768730,4295,4295,4295,4295,2
|
|
20240730,141200,22760140,4300,4300,4300,4300,0
|
|
20240730,141100,22760140,4300,4295,4300,4295,50
|
|
20240730,141000,22545190,4300,4300,4300,4300,0
|
|
20240730,140900,22545190,4300,4300,4300,4300,0
|
|
20240730,140800,22545190,4300,4300,4300,4300,1
|
|
20240730,140700,22540890,4300,4300,4300,4300,0
|
|
20240730,140600,22540890,4300,4300,4300,4300,0
|
|
20240730,140500,22540890,4300,4300,4300,4300,0
|
|
20240730,140400,22540890,4300,4300,4300,4300,0
|
|
20240730,140300,22540890,4300,4300,4300,4300,4
|
|
20240730,140200,22523690,4305,4305,4305,4305,0
|
|
20240730,140100,22523690,4305,4305,4305,4305,0
|
|
20240730,140000,22523690,4305,4305,4305,4305,0
|
|
20240730,135900,22523690,4305,4305,4305,4305,1
|
|
20240730,135800,22519385,4280,4280,4280,4280,0
|
|
20240730,135700,22519385,4280,4280,4280,4280,0
|
|
20240730,135600,22519385,4280,4280,4280,4280,0
|
|
20240730,135500,22519385,4280,4280,4280,4280,0
|
|
20240730,135400,22519385,4280,4280,4280,4280,0
|
|
20240730,135300,22519385,4280,4280,4280,4280,0
|
|
20240730,135200,22519385,4280,4280,4280,4280,0
|
|
20240730,135100,22519385,4280,4280,4280,4280,0
|
|
20240730,135000,22519385,4280,4280,4280,4280,1
|
|
20240730,134900,22515105,4275,4275,4275,4275,0
|
|
20240730,134800,22515105,4275,4275,4275,4275,0
|
|
20240730,134700,22515105,4275,4275,4275,4275,0
|
|
20240730,134600,22515105,4275,4275,4275,4275,0
|
|
20240730,134500,22515105,4275,4275,4275,4275,55
|
|
20240730,134400,22279980,4305,4305,4305,4305,0
|
|
20240730,134300,22279980,4305,4300,4305,4300,4
|
|
20240730,134200,22262775,4305,4305,4305,4305,0
|
|
20240730,134100,22262775,4305,4305,4305,4305,0
|
|
20240730,134000,22262775,4305,4305,4305,4305,0
|
|
20240730,133900,22262775,4305,4305,4305,4305,0
|
|
20240730,133800,22262775,4305,4300,4305,4280,17
|
|
20240730,133700,22189945,4305,4305,4305,4305,0
|
|
20240730,133600,22189945,4305,4305,4305,4305,0
|
|
20240730,133500,22189945,4305,4280,4305,4275,276
|
|
20240730,133400,21010000,4280,4280,4280,4280,170
|
|
20240730,133300,20282400,4285,4295,4295,4285,64
|
|
20240730,133200,20008140,4300,4300,4300,4300,0
|
|
20240730,133100,20008140,4300,4300,4300,4300,0
|
|
20240730,133000,20008140,4300,4300,4300,4300,3
|
|
20240730,132900,19995240,4300,4300,4300,4300,0
|
|
20240730,132800,19995240,4300,4300,4300,4300,0
|
|
20240730,132700,19995240,4300,4300,4300,4300,1
|
|
20240730,132600,19990940,4300,4300,4300,4300,0
|
|
20240730,132500,19990940,4300,4300,4300,4300,0
|
|
20240730,132400,19990940,4300,4300,4300,4300,0
|
|
20240730,132300,19990940,4300,4300,4300,4300,1
|
|
20240730,132200,19986640,4305,4305,4305,4305,0
|
|
20240730,132100,19986640,4305,4305,4305,4305,0
|
|
20240730,132000,19986640,4305,4305,4305,4305,0
|
|
20240730,131900,19986640,4305,4305,4305,4305,0
|
|
20240730,131800,19986640,4305,4305,4305,4305,0
|
|
20240730,131700,19986640,4305,4305,4305,4305,0
|
|
20240730,131600,19986640,4305,4305,4305,4305,1
|
|
20240730,131500,19982335,4300,4300,4300,4300,0
|
|
20240730,131400,19982335,4300,4300,4300,4300,0
|
|
20240730,131300,19982335,4300,4300,4300,4300,4
|
|
20240730,131200,19965135,4305,4305,4305,4305,0
|
|
20240730,131100,19965135,4305,4305,4305,4305,0
|
|
20240730,131000,19965135,4305,4305,4305,4305,0
|
|
20240730,130900,19965135,4305,4300,4305,4300,122
|
|
20240730,130800,19440530,4300,4300,4300,4300,1
|
|
20240730,130700,19436230,4290,4290,4290,4290,0
|
|
20240730,130600,19436230,4290,4290,4290,4290,0
|
|
20240730,130500,19436230,4290,4290,4290,4290,0
|
|
20240730,130400,19436230,4290,4290,4290,4290,0
|
|
20240730,130300,19436230,4290,4290,4290,4290,0
|
|
20240730,130200,19436230,4290,4290,4290,4290,0
|
|
20240730,130100,19436230,4290,4290,4290,4290,180
|
|
20240730,130000,18664030,4290,4290,4290,4290,0
|
|
20240730,125900,18664030,4290,4290,4290,4290,84
|
|
20240730,125800,18303670,4300,4300,4300,4300,2
|
|
20240730,125700,18295070,4300,4300,4300,4300,246
|
|
20240730,125600,17237270,4310,4310,4310,4310,0
|
|
20240730,125500,17237270,4310,4310,4310,4310,0
|
|
20240730,125400,17237270,4310,4300,4310,4300,2
|
|
20240730,125300,17228660,4300,4300,4300,4300,2
|
|
20240730,125200,17220060,4300,4300,4300,4300,0
|
|
20240730,125100,17220060,4300,4300,4300,4300,0
|
|
20240730,125000,17220060,4300,4300,4300,4300,0
|
|
20240730,124900,17220060,4300,4300,4300,4300,0
|
|
20240730,124800,17220060,4300,4300,4300,4300,1
|
|
20240730,124700,17215760,4305,4305,4305,4305,0
|
|
20240730,124600,17215760,4305,4305,4305,4305,1
|
|
20240730,124500,17211455,4300,4300,4300,4300,0
|
|
20240730,124400,17211455,4300,4300,4300,4300,0
|
|
20240730,124300,17211455,4300,4300,4300,4300,1
|
|
20240730,124200,17207155,4310,4310,4310,4310,0
|
|
20240730,124100,17207155,4310,4310,4310,4310,0
|
|
20240730,124000,17207155,4310,4310,4310,4310,0
|
|
20240730,123900,17207155,4310,4310,4310,4310,0
|
|
20240730,123800,17207155,4310,4310,4310,4310,3
|
|
20240730,123700,17194225,4320,4320,4320,4320,0
|
|
20240730,123600,17194225,4320,4320,4320,4320,0
|
|
20240730,123500,17194225,4320,4320,4320,4320,0
|
|
20240730,123400,17194225,4320,4320,4320,4320,0
|
|
20240730,123300,17194225,4320,4295,4320,4295,18
|
|
20240730,123200,17116570,4295,4295,4295,4295,0
|
|
20240730,123100,17116570,4295,4300,4300,4295,259
|
|
20240730,123000,16004140,4300,4300,4300,4300,0
|
|
20240730,122900,16004140,4300,4300,4300,4300,0
|
|
20240730,122800,16004140,4300,4300,4300,4300,0
|
|
20240730,122700,16004140,4300,4300,4300,4300,169
|
|
20240730,122600,15277440,4315,4315,4315,4315,0
|
|
20240730,122500,15277440,4315,4315,4315,4315,0
|
|
20240730,122400,15277440,4315,4315,4315,4315,1
|
|
20240730,122300,15273125,4310,4310,4310,4310,1
|
|
20240730,122200,15268815,4310,4310,4310,4310,1
|
|
20240730,122100,15264505,4310,4310,4310,4310,0
|
|
20240730,122000,15264505,4310,4310,4310,4310,0
|
|
20240730,121900,15264505,4310,4310,4310,4310,0
|
|
20240730,121800,15264505,4310,4310,4310,4310,2
|
|
20240730,121700,15255885,4310,4310,4310,4310,0
|
|
20240730,121600,15255885,4310,4310,4310,4310,0
|
|
20240730,121500,15255885,4310,4310,4310,4310,0
|
|
20240730,121400,15255885,4310,4310,4310,4310,0
|
|
20240730,121300,15255885,4310,4310,4310,4310,1
|
|
20240730,121200,15251575,4315,4315,4315,4315,0
|
|
20240730,121100,15251575,4315,4315,4315,4315,1
|
|
20240730,121000,15247260,4300,4300,4300,4300,0
|
|
20240730,120900,15247260,4300,4300,4300,4300,0
|
|
20240730,120800,15247260,4300,4310,4310,4300,100
|
|
20240730,120700,14816895,4310,4310,4310,4310,0
|
|
20240730,120600,14816895,4310,4310,4310,4310,0
|
|
20240730,120500,14816895,4310,4310,4310,4310,0
|
|
20240730,120400,14816895,4310,4310,4310,4310,2
|
|
20240730,120300,14808275,4315,4315,4315,4315,0
|
|
20240730,120200,14808275,4315,4315,4315,4315,3
|
|
20240730,120100,14795330,4310,4310,4310,4310,0
|
|
20240730,120000,14795330,4310,4310,4310,4310,1
|
|
20240730,115900,14791020,4310,4310,4310,4310,0
|
|
20240730,115800,14791020,4310,4310,4310,4310,0
|
|
20240730,115700,14791020,4310,4310,4310,4310,5
|
|
20240730,115600,14769470,4310,4310,4310,4310,0
|
|
20240730,115500,14769470,4310,4310,4310,4310,2
|
|
20240730,115400,14760850,4315,4315,4315,4315,0
|
|
20240730,115300,14760850,4315,4315,4315,4315,0
|
|
20240730,115200,14760850,4315,4315,4315,4315,0
|
|
20240730,115100,14760850,4315,4315,4315,4315,1
|
|
20240730,115000,14756535,4310,4310,4310,4310,1
|
|
20240730,114900,14752225,4310,4310,4310,4310,0
|
|
20240730,114800,14752225,4310,4310,4310,4310,0
|
|
20240730,114700,14752225,4310,4310,4310,4310,0
|
|
20240730,114600,14752225,4310,4310,4310,4310,0
|
|
20240730,114500,14752225,4310,4310,4310,4310,0
|
|
20240730,114400,14752225,4310,4310,4310,4310,0
|
|
20240730,114300,14752225,4310,4310,4310,4310,2
|
|
20240730,114200,14743605,4315,4315,4315,4315,1
|
|
20240730,114100,14739290,4310,4310,4310,4310,0
|
|
20240730,114000,14739290,4310,4310,4310,4310,0
|
|
20240730,113900,14739290,4310,4310,4310,4310,0
|
|
20240730,113800,14739290,4310,4310,4310,4310,1
|
|
20240730,113700,14734980,4315,4315,4315,4305,619
|
|
20240730,113600,12067385,4315,4315,4315,4315,0
|
|
20240730,113500,12067385,4315,4315,4315,4315,0
|
|
20240730,113400,12067385,4315,4315,4315,4315,0
|
|
20240730,113300,12067385,4315,4315,4315,4315,2
|
|
20240730,113200,12058755,4315,4315,4315,4315,0
|
|
20240730,113100,12058755,4315,4315,4315,4315,0
|
|
20240730,113000,12058755,4315,4315,4315,4315,0
|
|
20240730,112900,12058755,4315,4315,4315,4315,0
|
|
20240730,112800,12058755,4315,4315,4315,4315,2
|
|
20240730,112700,12050125,4315,4315,4315,4315,0
|
|
20240730,112600,12050125,4315,4315,4315,4315,0
|
|
20240730,112500,12050125,4315,4315,4315,4315,0
|
|
20240730,112400,12050125,4315,4315,4315,4315,0
|
|
20240730,112300,12050125,4315,4315,4315,4315,1
|
|
20240730,112200,12045810,4320,4320,4320,4320,0
|
|
20240730,112100,12045810,4320,4310,4320,4310,3
|
|
20240730,112000,12032860,4320,4320,4320,4320,2
|
|
20240730,111900,12024220,4315,4315,4315,4315,0
|
|
20240730,111800,12024220,4315,4315,4315,4315,4
|
|
20240730,111700,12006960,4320,4320,4320,4320,0
|
|
20240730,111600,12006960,4320,4320,4320,4320,2
|
|
20240730,111500,11998320,4320,4320,4320,4320,0
|
|
20240730,111400,11998320,4320,4320,4320,4320,2
|
|
20240730,111300,11989680,4300,4300,4300,4300,0
|
|
20240730,111200,11989680,4300,4300,4300,4300,0
|
|
20240730,111100,11989680,4300,4300,4300,4300,0
|
|
20240730,111000,11989680,4300,4300,4300,4300,0
|
|
20240730,110900,11989680,4300,4300,4300,4300,0
|
|
20240730,110800,11989680,4300,4300,4300,4300,0
|
|
20240730,110700,11989680,4300,4300,4300,4300,43
|
|
20240730,110600,11804780,4305,4305,4305,4305,102
|
|
20240730,110500,11365670,4305,4305,4305,4305,11
|
|
20240730,110400,11318315,4305,4305,4305,4305,0
|
|
20240730,110300,11318315,4305,4305,4305,4305,0
|
|
20240730,110200,11318315,4305,4305,4305,4305,0
|
|
20240730,110100,11318315,4305,4305,4305,4305,0
|
|
20240730,110000,11318315,4305,4305,4305,4305,0
|
|
20240730,105900,11318315,4305,4305,4305,4305,0
|
|
20240730,105800,11318315,4305,4305,4305,4305,0
|
|
20240730,105700,11318315,4305,4305,4305,4305,2
|
|
20240730,105600,11309705,4310,4310,4310,4310,0
|
|
20240730,105500,11309705,4310,4310,4310,4310,2
|
|
20240730,105400,11301085,4320,4320,4320,4320,0
|
|
20240730,105300,11301085,4320,4320,4320,4320,0
|
|
20240730,105200,11301085,4320,4320,4320,4320,0
|
|
20240730,105100,11301085,4320,4320,4320,4320,1
|
|
20240730,105000,11296765,4320,4320,4320,4320,0
|
|
20240730,104900,11296765,4320,4320,4320,4320,0
|
|
20240730,104800,11296765,4320,4320,4320,4320,0
|
|
20240730,104700,11296765,4320,4320,4320,4320,2
|
|
20240730,104600,11288125,4320,4320,4320,4320,0
|
|
20240730,104500,11288125,4320,4320,4320,4320,0
|
|
20240730,104400,11288125,4320,4320,4320,4320,0
|
|
20240730,104300,11288125,4320,4320,4320,4320,0
|
|
20240730,104200,11288125,4320,4320,4320,4320,0
|
|
20240730,104100,11288125,4320,4320,4320,4320,0
|
|
20240730,104000,11288125,4320,4320,4320,4320,0
|
|
20240730,103900,11288125,4320,4320,4320,4320,538
|
|
20240730,103800,8963965,4320,4320,4320,4320,0
|
|
20240730,103700,8963965,4320,4320,4320,4320,4
|
|
20240730,103600,8946685,4315,4315,4315,4315,0
|
|
20240730,103500,8946685,4315,4315,4315,4315,0
|
|
20240730,103400,8946685,4315,4315,4315,4315,0
|
|
20240730,103300,8946685,4315,4320,4320,4315,117
|
|
20240730,103200,8441250,4320,4320,4320,4305,7
|
|
20240730,103100,8411025,4320,4320,4320,4320,0
|
|
20240730,103000,8411025,4320,4320,4320,4320,0
|
|
20240730,102900,8411025,4320,4315,4320,4315,4
|
|
20240730,102800,8393755,4310,4310,4310,4310,0
|
|
20240730,102700,8393755,4310,4310,4310,4310,0
|
|
20240730,102600,8393755,4310,4310,4310,4310,0
|
|
20240730,102500,8393755,4310,4310,4310,4310,0
|
|
20240730,102400,8393755,4310,4310,4310,4310,0
|
|
20240730,102300,8393755,4310,4310,4310,4310,0
|
|
20240730,102200,8393755,4310,4310,4310,4310,0
|
|
20240730,102100,8393755,4310,4310,4310,4310,4
|
|
20240730,102000,8376515,4320,4320,4320,4320,0
|
|
20240730,101900,8376515,4320,4320,4320,4320,0
|
|
20240730,101800,8376515,4320,4320,4320,4320,0
|
|
20240730,101700,8376515,4320,4320,4320,4320,0
|
|
20240730,101600,8376515,4320,4320,4320,4320,0
|
|
20240730,101500,8376515,4320,4320,4320,4320,0
|
|
20240730,101400,8376515,4320,4320,4320,4320,0
|
|
20240730,101300,8376515,4320,4320,4320,4320,0
|
|
20240730,101200,8376515,4320,4315,4320,4315,201
|
|
20240730,101100,7509195,4320,4320,4320,4320,0
|
|
20240730,101000,7509195,4320,4320,4320,4320,0
|
|
20240730,100900,7509195,4320,4320,4320,4320,0
|
|
20240730,100800,7509195,4320,4320,4320,4320,0
|
|
20240730,100700,7509195,4320,4320,4320,4320,53
|
|
20240730,100600,7280235,4320,4320,4320,4320,4
|
|
20240730,100500,7262955,4320,4320,4320,4320,0
|
|
20240730,100400,7262955,4320,4320,4320,4320,13
|
|
20240730,100300,7206795,4315,4315,4315,4315,0
|
|
20240730,100200,7206795,4315,4315,4315,4315,5
|
|
20240730,100100,7185220,4315,4315,4315,4315,111
|
|
20240730,100000,6706255,4310,4310,4310,4310,0
|
|
20240730,095900,6706255,4310,4310,4310,4310,0
|
|
20240730,095800,6706255,4310,4310,4310,4310,0
|
|
20240730,095700,6706255,4310,4310,4310,4310,46
|
|
20240730,095600,6507995,4315,4315,4315,4315,1
|
|
20240730,095500,6503680,4325,4325,4325,4325,0
|
|
20240730,095400,6503680,4325,4325,4325,4325,1
|
|
20240730,095300,6499355,4325,4325,4325,4325,0
|
|
20240730,095200,6499355,4325,4325,4325,4325,0
|
|
20240730,095100,6499355,4325,4325,4325,4325,0
|
|
20240730,095000,6499355,4325,4325,4325,4325,0
|
|
20240730,094900,6499355,4325,4325,4325,4325,0
|
|
20240730,094800,6499355,4325,4325,4325,4325,0
|
|
20240730,094700,6499355,4325,4320,4325,4320,224
|
|
20240730,094600,5531665,4325,4325,4325,4325,0
|
|
20240730,094500,5531665,4325,4325,4325,4325,0
|
|
20240730,094400,5531665,4325,4325,4325,4325,0
|
|
20240730,094300,5531665,4325,4325,4325,4325,0
|
|
20240730,094200,5531665,4325,4325,4325,4325,0
|
|
20240730,094100,5531665,4325,4325,4325,4325,0
|
|
20240730,094000,5531665,4325,4325,4325,4325,0
|
|
20240730,093900,5531665,4325,4325,4325,4325,0
|
|
20240730,093800,5531665,4325,4325,4325,4325,0
|
|
20240730,093700,5531665,4325,4325,4325,4325,0
|
|
20240730,093600,5531665,4325,4325,4325,4325,0
|
|
20240730,093500,5531665,4325,4325,4325,4325,23
|
|
20240730,093400,5432190,4325,4325,4325,4325,0
|
|
20240730,093300,5432190,4325,4325,4325,4325,0
|
|
20240730,093200,5432190,4325,4320,4325,4320,19
|
|
20240730,093100,5350080,4325,4325,4325,4325,0
|
|
20240730,093000,5350080,4325,4325,4325,4325,0
|
|
20240730,092900,5350080,4325,4325,4325,4325,0
|
|
20240730,092800,5350080,4325,4325,4325,4325,0
|
|
20240730,092700,5350080,4325,4325,4325,4325,0
|
|
20240730,092600,5350080,4325,4325,4325,4325,2
|
|
20240730,092500,5341430,4300,4300,4300,4300,0
|
|
20240730,092400,5341430,4300,4310,4310,4300,10
|
|
20240730,092300,5298420,4330,4330,4330,4330,100
|
|
20240730,092200,4865420,4330,4325,4330,4310,266
|
|
20240730,092100,3716190,4325,4330,4330,4325,197
|
|
20240730,092000,2864150,4325,4325,4325,4325,69
|
|
20240730,091900,2565725,4330,4320,4330,4320,60
|
|
20240730,091800,2305970,4315,4315,4315,4310,235
|
|
20240730,091700,1292945,4310,4310,4310,4310,0
|
|
20240730,091600,1292945,4310,4290,4310,4290,213
|
|
20240730,091500,377950,4295,4295,4295,4295,2
|
|
20240730,091400,369360,4295,4290,4295,4290,3
|
|
20240730,091300,356480,4295,4295,4295,4295,3
|
|
20240730,091200,343595,4290,4290,4290,4290,1
|
|
20240730,091100,339305,4295,4295,4295,4295,6
|
|
20240730,091000,313535,4295,4295,4295,4295,0
|
|
20240730,090900,313535,4295,4295,4295,4295,0
|
|
20240730,090800,313535,4295,4295,4295,4295,10
|
|
20240730,090700,270585,4295,4295,4295,4295,0
|
|
20240730,090600,270585,4295,4295,4295,4295,0
|
|
20240730,090500,270585,4295,4295,4295,4295,26
|
|
20240730,090400,158915,4295,4295,4295,4295,0
|
|
20240730,090300,158915,4295,4295,4295,4295,0
|
|
20240730,090200,158915,4295,4295,4295,4295,0
|
|
20240730,090100,158915,4295,4295,4295,4295,0
|
|
20240730,090000,158915,4295,4295,4295,4295,37
|