624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,192100,666999305,4700,4700,4700,4700,1158
|
|
20240730,192000,666999305,4700,4700,4700,4700,0
|
|
20240730,191900,666999305,4700,4700,4700,4700,0
|
|
20240730,191800,666999305,4700,4700,4700,4700,0
|
|
20240730,191700,666999305,4700,4700,4700,4700,0
|
|
20240730,191600,666999305,4700,4700,4700,4700,0
|
|
20240730,191500,666999305,4700,4700,4700,4700,0
|
|
20240730,191400,666999305,4700,4700,4700,4700,0
|
|
20240730,191300,666999305,4700,4700,4700,4700,0
|
|
20240730,191200,666999305,4700,4700,4700,4700,0
|
|
20240730,191100,666999305,4700,4700,4700,4700,0
|
|
20240730,191000,666999305,4700,4700,4700,4700,0
|
|
20240730,190900,666999305,4700,4700,4700,4700,0
|
|
20240730,190800,666999305,4700,4700,4700,4700,0
|
|
20240730,190700,666999305,4700,4700,4700,4700,0
|
|
20240730,190600,666999305,4700,4700,4700,4700,0
|
|
20240730,190500,666999305,4700,4700,4700,4700,0
|
|
20240730,190400,666999305,4700,4700,4700,4700,0
|
|
20240730,190300,666999305,4700,4700,4700,4700,0
|
|
20240730,190200,666999305,4700,4700,4700,4700,0
|
|
20240730,190100,666999305,4700,4700,4700,4700,0
|
|
20240730,190000,666999305,4700,4700,4700,4700,0
|
|
20240730,185900,666999305,4700,4700,4700,4700,0
|
|
20240730,185800,666999305,4700,4700,4700,4700,0
|
|
20240730,185700,666999305,4700,4700,4700,4700,0
|
|
20240730,185600,666999305,4700,4700,4700,4700,0
|
|
20240730,185500,666999305,4700,4700,4700,4700,0
|
|
20240730,185400,666999305,4700,4700,4700,4700,0
|
|
20240730,185300,666999305,4700,4700,4700,4700,0
|
|
20240730,185200,666999305,4700,4700,4700,4700,0
|
|
20240730,185100,666999305,4700,4700,4700,4700,1158
|
|
20240730,185000,666999305,4700,4700,4700,4700,0
|
|
20240730,184900,666999305,4700,4700,4700,4700,0
|
|
20240730,184800,666999305,4700,4700,4700,4700,0
|
|
20240730,184700,666999305,4700,4700,4700,4700,0
|
|
20240730,184600,666999305,4700,4700,4700,4700,0
|
|
20240730,184500,666999305,4700,4700,4700,4700,0
|
|
20240730,184400,666999305,4700,4700,4700,4700,0
|
|
20240730,184300,666999305,4700,4700,4700,4700,0
|
|
20240730,184200,666999305,4700,4700,4700,4700,0
|
|
20240730,184100,666999305,4700,4700,4700,4700,0
|
|
20240730,184000,666999305,4700,4700,4700,4700,0
|
|
20240730,183900,666999305,4700,4700,4700,4700,0
|
|
20240730,183800,666999305,4700,4700,4700,4700,0
|
|
20240730,183700,666999305,4700,4700,4700,4700,0
|
|
20240730,183600,666999305,4700,4700,4700,4700,0
|
|
20240730,183500,666999305,4700,4700,4700,4700,0
|
|
20240730,183400,666999305,4700,4700,4700,4700,0
|
|
20240730,183300,666999305,4700,4700,4700,4700,0
|
|
20240730,183200,666999305,4700,4700,4700,4700,0
|
|
20240730,183100,666999305,4700,4700,4700,4700,0
|
|
20240730,183000,666999305,4700,4700,4700,4700,0
|
|
20240730,182900,666999305,4700,4700,4700,4700,0
|
|
20240730,182800,666999305,4700,4700,4700,4700,0
|
|
20240730,182700,666999305,4700,4700,4700,4700,0
|
|
20240730,182600,666999305,4700,4700,4700,4700,0
|
|
20240730,182500,666999305,4700,4700,4700,4700,0
|
|
20240730,182400,666999305,4700,4700,4700,4700,0
|
|
20240730,182300,666999305,4700,4700,4700,4700,0
|
|
20240730,182200,666999305,4700,4700,4700,4700,0
|
|
20240730,182100,666999305,4700,4700,4700,4700,1158
|
|
20240730,182000,666999305,4700,4700,4700,4700,0
|
|
20240730,181900,666999305,4700,4700,4700,4700,0
|
|
20240730,181800,666999305,4700,4700,4700,4700,0
|
|
20240730,181700,666999305,4700,4700,4700,4700,0
|
|
20240730,181600,666999305,4700,4700,4700,4700,0
|
|
20240730,181500,666999305,4700,4700,4700,4700,0
|
|
20240730,181400,666999305,4700,4700,4700,4700,0
|
|
20240730,181300,666999305,4700,4700,4700,4700,0
|
|
20240730,181200,666999305,4700,4700,4700,4700,0
|
|
20240730,181100,666999305,4700,4700,4700,4700,0
|
|
20240730,181000,666999305,4700,4700,4700,4700,0
|
|
20240730,180900,666999305,4700,4700,4700,4700,0
|
|
20240730,180800,666999305,4700,4700,4700,4700,0
|
|
20240730,180700,666999305,4700,4700,4700,4700,0
|
|
20240730,180600,666999305,4700,4700,4700,4700,0
|
|
20240730,180500,666999305,4700,4700,4700,4700,0
|
|
20240730,180400,666999305,4700,4700,4700,4700,0
|
|
20240730,180300,666999305,4700,4700,4700,4700,0
|
|
20240730,180200,666999305,4700,4700,4700,4700,0
|
|
20240730,180100,666999305,4700,4700,4700,4700,0
|
|
20240730,180000,666999305,4700,4700,4700,4700,0
|
|
20240730,175900,666999305,4700,4700,4700,4700,0
|
|
20240730,175800,666999305,4700,4700,4700,4700,0
|
|
20240730,175700,666999305,4700,4700,4700,4700,0
|
|
20240730,175600,666999305,4700,4700,4700,4700,0
|
|
20240730,175500,666999305,4700,4700,4700,4700,0
|
|
20240730,175400,666999305,4700,4700,4700,4700,0
|
|
20240730,175300,666999305,4700,4700,4700,4700,0
|
|
20240730,175200,666999305,4700,4700,4700,4700,0
|
|
20240730,175100,666999305,4700,4700,4700,4700,1158
|
|
20240730,175000,666999305,4700,4700,4700,4700,0
|
|
20240730,174900,666999305,4700,4700,4700,4700,0
|
|
20240730,174800,666999305,4700,4700,4700,4700,0
|
|
20240730,174700,666999305,4700,4700,4700,4700,0
|
|
20240730,174600,666999305,4700,4700,4700,4700,0
|
|
20240730,174500,666999305,4700,4700,4700,4700,0
|
|
20240730,174400,666999305,4700,4700,4700,4700,0
|
|
20240730,174300,666999305,4700,4700,4700,4700,0
|
|
20240730,174200,666999305,4700,4700,4700,4700,0
|
|
20240730,174100,666999305,4700,4700,4700,4700,0
|
|
20240730,174000,666999305,4700,4700,4700,4700,0
|
|
20240730,173900,666999305,4700,4700,4700,4700,0
|
|
20240730,173800,666999305,4700,4700,4700,4700,0
|
|
20240730,173700,666999305,4700,4700,4700,4700,0
|
|
20240730,173600,666999305,4700,4700,4700,4700,0
|
|
20240730,173500,666999305,4700,4700,4700,4700,0
|
|
20240730,173400,666999305,4700,4700,4700,4700,0
|
|
20240730,173300,666999305,4700,4700,4700,4700,0
|
|
20240730,173200,666999305,4700,4700,4700,4700,0
|
|
20240730,173100,666999305,4700,4700,4700,4700,0
|
|
20240730,173000,666999305,4700,4700,4700,4700,0
|
|
20240730,172900,666999305,4700,4700,4700,4700,0
|
|
20240730,172800,666999305,4700,4700,4700,4700,0
|
|
20240730,172700,666999305,4700,4700,4700,4700,0
|
|
20240730,172600,666999305,4700,4700,4700,4700,0
|
|
20240730,172500,666999305,4700,4700,4700,4700,0
|
|
20240730,172400,666999305,4700,4700,4700,4700,0
|
|
20240730,172300,666999305,4700,4700,4700,4700,0
|
|
20240730,172200,666999305,4700,4700,4700,4700,0
|
|
20240730,172100,666999305,4700,4700,4700,4700,1158
|
|
20240730,172000,666999305,4700,4700,4700,4700,0
|
|
20240730,171900,666999305,4700,4700,4700,4700,0
|
|
20240730,171800,666999305,4700,4700,4700,4700,0
|
|
20240730,171700,666999305,4700,4700,4700,4700,0
|
|
20240730,171600,666999305,4700,4700,4700,4700,0
|
|
20240730,171500,666999305,4700,4700,4700,4700,0
|
|
20240730,171400,666999305,4700,4700,4700,4700,0
|
|
20240730,171300,666999305,4700,4700,4700,4700,0
|
|
20240730,171200,666999305,4700,4700,4700,4700,0
|
|
20240730,171100,666999305,4700,4700,4700,4700,0
|
|
20240730,171000,666999305,4700,4700,4700,4700,0
|
|
20240730,170900,666999305,4700,4700,4700,4700,0
|
|
20240730,170800,666999305,4700,4700,4700,4700,0
|
|
20240730,170700,666999305,4700,4700,4700,4700,0
|
|
20240730,170600,666999305,4700,4700,4700,4700,0
|
|
20240730,170500,666999305,4700,4700,4700,4700,0
|
|
20240730,170400,666999305,4700,4700,4700,4700,0
|
|
20240730,170300,666999305,4700,4700,4700,4700,0
|
|
20240730,170200,666999305,4700,4700,4700,4700,0
|
|
20240730,170100,666999305,4700,4700,4700,4700,0
|
|
20240730,170000,666999305,4700,4700,4700,4700,0
|
|
20240730,165900,666999305,4700,4700,4700,4700,0
|
|
20240730,165800,666999305,4700,4700,4700,4700,0
|
|
20240730,165700,666999305,4700,4700,4700,4700,0
|
|
20240730,165600,666999305,4700,4700,4700,4700,0
|
|
20240730,165500,666999305,4700,4700,4700,4700,0
|
|
20240730,165400,666999305,4700,4700,4700,4700,0
|
|
20240730,165300,666999305,4700,4700,4700,4700,0
|
|
20240730,165200,666999305,4700,4700,4700,4700,0
|
|
20240730,165100,666999305,4700,4700,4700,4700,1158
|
|
20240730,165000,666999305,4700,4700,4700,4700,0
|
|
20240730,164900,666999305,4700,4700,4700,4700,0
|
|
20240730,164800,666999305,4700,4700,4700,4700,0
|
|
20240730,164700,666999305,4700,4700,4700,4700,0
|
|
20240730,164600,666999305,4700,4700,4700,4700,0
|
|
20240730,164500,666999305,4700,4700,4700,4700,0
|
|
20240730,164400,666999305,4700,4700,4700,4700,0
|
|
20240730,164300,666999305,4700,4700,4700,4700,0
|
|
20240730,164200,666999305,4700,4700,4700,4700,0
|
|
20240730,164100,666999305,4700,4700,4700,4700,0
|
|
20240730,164000,666999305,4700,4700,4700,4700,0
|
|
20240730,163900,666999305,4700,4700,4700,4700,0
|
|
20240730,163800,666999305,4700,4700,4700,4700,0
|
|
20240730,163700,666999305,4700,4700,4700,4700,0
|
|
20240730,163600,666999305,4700,4700,4700,4700,0
|
|
20240730,163500,666999305,4700,4700,4700,4700,0
|
|
20240730,163400,666999305,4700,4700,4700,4700,0
|
|
20240730,163300,666999305,4700,4700,4700,4700,0
|
|
20240730,163200,666999305,4700,4700,4700,4700,0
|
|
20240730,163100,666999305,4700,4700,4700,4700,0
|
|
20240730,163000,666999305,4700,4700,4700,4700,0
|
|
20240730,162900,666999305,4700,4700,4700,4700,0
|
|
20240730,162800,666999305,4700,4700,4700,4700,0
|
|
20240730,162700,666999305,4700,4700,4700,4700,0
|
|
20240730,162600,666999305,4700,4700,4700,4700,0
|
|
20240730,162500,666999305,4700,4700,4700,4700,0
|
|
20240730,162400,666999305,4700,4700,4700,4700,0
|
|
20240730,162300,666999305,4700,4700,4700,4700,0
|
|
20240730,162200,666999305,4700,4700,4700,4700,0
|
|
20240730,162100,666999305,4700,4700,4700,4700,1158
|
|
20240730,162000,666999305,4700,4700,4700,4700,0
|
|
20240730,161900,666999305,4700,4700,4700,4700,0
|
|
20240730,161800,666999305,4700,4700,4700,4700,0
|
|
20240730,161700,666999305,4700,4700,4700,4700,0
|
|
20240730,161600,666999305,4700,4700,4700,4700,0
|
|
20240730,161500,666999305,4700,4700,4700,4700,0
|
|
20240730,161400,666999305,4700,4700,4700,4700,0
|
|
20240730,161300,666999305,4700,4700,4700,4700,0
|
|
20240730,161200,666999305,4700,4700,4700,4700,0
|
|
20240730,161100,666999305,4700,4700,4700,4700,0
|
|
20240730,161000,666999305,4700,4700,4700,4700,0
|
|
20240730,160900,666999305,4700,4700,4700,4700,0
|
|
20240730,160800,666999305,4700,4700,4700,4700,0
|
|
20240730,160700,666999305,4700,4700,4700,4700,0
|
|
20240730,160600,666999305,4700,4700,4700,4700,0
|
|
20240730,160500,666999305,4700,4700,4700,4700,0
|
|
20240730,160400,666999305,4700,4700,4700,4700,0
|
|
20240730,160300,666999305,4700,4700,4700,4700,0
|
|
20240730,160200,666999305,4700,4700,4700,4700,0
|
|
20240730,160100,666999305,4700,4700,4700,4700,0
|
|
20240730,160000,666999305,4700,4700,4700,4700,0
|
|
20240730,155900,666999305,4700,4700,4700,4700,0
|
|
20240730,155800,666999305,4700,4700,4700,4700,0
|
|
20240730,155700,666999305,4700,4700,4700,4700,0
|
|
20240730,155600,666999305,4700,4700,4700,4700,0
|
|
20240730,155500,666999305,4700,4700,4700,4700,0
|
|
20240730,155400,666999305,4700,4700,4700,4700,0
|
|
20240730,155300,666999305,4700,4700,4700,4700,0
|
|
20240730,155200,666999305,4700,4700,4700,4700,0
|
|
20240730,155100,666999305,4700,4700,4700,4700,1158
|
|
20240730,155000,666999305,4700,4700,4700,4700,0
|
|
20240730,154900,666999305,4700,4700,4700,4700,0
|
|
20240730,154800,666999305,4700,4700,4700,4700,0
|
|
20240730,154700,666999305,4700,4700,4700,4700,0
|
|
20240730,154600,666999305,4700,4700,4700,4700,0
|
|
20240730,154500,666999305,4700,4700,4700,4700,0
|
|
20240730,154400,666999305,4700,4700,4700,4700,0
|
|
20240730,154300,666999305,4700,4700,4700,4700,0
|
|
20240730,154200,666999305,4700,4700,4700,4700,0
|
|
20240730,154100,666999305,4700,4700,4700,4700,0
|
|
20240730,154000,666999305,4700,4700,4700,4700,0
|
|
20240730,153900,666999305,4700,4700,4700,4700,0
|
|
20240730,153800,666999305,4700,4700,4700,4700,0
|
|
20240730,153700,666999305,4700,4700,4700,4700,0
|
|
20240730,153600,666999305,4700,4700,4700,4700,0
|
|
20240730,153500,666999305,4700,4700,4700,4700,0
|
|
20240730,153400,666999305,4700,4700,4700,4700,0
|
|
20240730,153300,666999305,4700,4700,4700,4700,0
|
|
20240730,153200,666999305,4700,4700,4700,4700,0
|
|
20240730,153100,666999305,4700,4700,4700,4700,0
|
|
20240730,153000,666999305,4700,4700,4700,4700,1158
|
|
20240730,152900,661556705,4740,4740,4740,4740,0
|
|
20240730,152800,661556705,4740,4740,4740,4740,0
|
|
20240730,152700,661556705,4740,4740,4740,4740,0
|
|
20240730,152600,661556705,4740,4740,4740,4740,0
|
|
20240730,152500,661556705,4740,4740,4740,4740,0
|
|
20240730,152400,661556705,4740,4740,4740,4740,0
|
|
20240730,152300,661556705,4740,4740,4740,4740,0
|
|
20240730,152200,661556705,4740,4740,4740,4740,0
|
|
20240730,152100,661556705,4740,4740,4740,4740,0
|
|
20240730,152000,661556705,4740,4740,4740,4740,0
|
|
20240730,151900,661556705,4740,4735,4740,4700,149
|
|
20240730,151800,660853825,4735,4705,4735,4705,417
|
|
20240730,151700,658889570,4730,4730,4730,4730,5
|
|
20240730,151600,658865920,4730,4705,4730,4705,534
|
|
20240730,151500,656348000,4725,4705,4725,4705,21
|
|
20240730,151400,656249175,4705,4705,4705,4705,9
|
|
20240730,151300,656206830,4725,4725,4725,4725,422
|
|
20240730,151200,654212880,4730,4730,4730,4730,0
|
|
20240730,151100,654212880,4730,4710,4730,4710,64
|
|
20240730,151000,653911420,4730,4730,4730,4730,0
|
|
20240730,150900,653911420,4730,4700,4730,4700,2
|
|
20240730,150800,653901990,4715,4715,4715,4700,3128
|
|
20240730,150700,639180680,4740,4715,4740,4715,3
|
|
20240730,150600,639166510,4740,4735,4740,4735,5
|
|
20240730,150500,639142830,4740,4745,4745,4715,700
|
|
20240730,150400,635842275,4720,4745,4745,4715,32
|
|
20240730,150300,635691360,4720,4720,4745,4715,276
|
|
20240730,150200,634388945,4745,4745,4745,4745,0
|
|
20240730,150100,634388945,4745,4745,4745,4745,0
|
|
20240730,150000,634388945,4745,4745,4745,4745,0
|
|
20240730,145900,634388945,4745,4745,4745,4745,0
|
|
20240730,145800,634388945,4745,4745,4745,4745,0
|
|
20240730,145700,634388945,4745,4745,4745,4745,0
|
|
20240730,145600,634388945,4745,4745,4745,4745,1
|
|
20240730,145500,634384200,4720,4720,4720,4720,31
|
|
20240730,145400,634237880,4745,4745,4745,4745,0
|
|
20240730,145300,634237880,4745,4745,4745,4745,0
|
|
20240730,145200,634237880,4745,4730,4745,4730,851
|
|
20240730,145100,630208520,4730,4730,4730,4730,0
|
|
20240730,145000,630208520,4730,4715,4730,4715,16
|
|
20240730,144900,630133010,4715,4715,4715,4715,3
|
|
20240730,144800,630118865,4730,4715,4730,4715,3
|
|
20240730,144700,630104705,4730,4710,4730,4710,23
|
|
20240730,144600,629995975,4710,4710,4710,4710,105
|
|
20240730,144500,629501425,4735,4735,4735,4735,0
|
|
20240730,144400,629501425,4735,4710,4735,4710,97
|
|
20240730,144300,629044530,4735,4735,4735,4735,0
|
|
20240730,144200,629044530,4735,4710,4735,4710,22
|
|
20240730,144100,628940885,4745,4710,4745,4710,28
|
|
20240730,144000,628808935,4710,4745,4745,4710,22
|
|
20240730,143900,628705280,4710,4710,4745,4710,99
|
|
20240730,143800,628238955,4710,4745,4745,4710,21
|
|
20240730,143700,628140010,4715,4745,4745,4715,21
|
|
20240730,143600,628040965,4710,4710,4710,4710,20
|
|
20240730,143500,627946765,4715,4715,4715,4715,125
|
|
20240730,143400,627357390,4715,4715,4715,4715,1
|
|
20240730,143300,627352675,4710,4710,4710,4710,0
|
|
20240730,143200,627352675,4710,4720,4720,4710,382
|
|
20240730,143100,625552670,4745,4745,4745,4745,0
|
|
20240730,143000,625552670,4745,4740,4745,4740,631
|
|
20240730,142900,622558815,4740,4740,4740,4740,0
|
|
20240730,142800,622558815,4740,4720,4740,4710,677
|
|
20240730,142700,619366645,4750,4750,4750,4750,0
|
|
20240730,142600,619366645,4750,4750,4750,4750,1
|
|
20240730,142500,619361895,4750,4720,4750,4720,230
|
|
20240730,142400,618275945,4720,4725,4725,4720,21
|
|
20240730,142300,618176745,4740,4740,4740,4740,0
|
|
20240730,142200,618176745,4740,4730,4740,4730,1445
|
|
20240730,142100,611341885,4740,4740,4740,4730,219
|
|
20240730,142000,610305750,4735,4740,4740,4735,305
|
|
20240730,141900,608860375,4760,4760,4760,4760,9
|
|
20240730,141800,608817535,4760,4740,4760,4740,584
|
|
20240730,141700,606049355,4760,4755,4760,4755,10
|
|
20240730,141600,606001760,4760,4760,4760,4760,0
|
|
20240730,141500,606001760,4760,4760,4760,4760,4
|
|
20240730,141400,605982720,4740,4745,4745,4740,1059
|
|
20240730,141300,600960525,4750,4750,4750,4750,64
|
|
20240730,141200,600656525,4760,4760,4760,4760,30
|
|
20240730,141100,600513725,4765,4765,4765,4765,0
|
|
20240730,141000,600513725,4765,4765,4765,4765,0
|
|
20240730,140900,600513725,4765,4750,4765,4750,111
|
|
20240730,140800,599986460,4765,4765,4765,4765,1
|
|
20240730,140700,599981695,4750,4750,4750,4750,627
|
|
20240730,140600,597003445,4765,4765,4765,4765,1
|
|
20240730,140500,596998680,4750,4750,4750,4750,66
|
|
20240730,140400,596685180,4765,4765,4765,4765,1
|
|
20240730,140300,596680415,4755,4755,4755,4755,150
|
|
20240730,140200,595967165,4765,4765,4765,4765,0
|
|
20240730,140100,595967165,4765,4765,4765,4765,0
|
|
20240730,140000,595967165,4765,4765,4765,4765,0
|
|
20240730,135900,595967165,4765,4765,4765,4765,0
|
|
20240730,135800,595967165,4765,4765,4765,4765,0
|
|
20240730,135700,595967165,4765,4755,4765,4755,10
|
|
20240730,135600,595919525,4750,4755,4760,4750,511
|
|
20240730,135500,593490640,4765,4765,4765,4765,0
|
|
20240730,135400,593490640,4765,4765,4765,4765,0
|
|
20240730,135300,593490640,4765,4765,4765,4765,0
|
|
20240730,135200,593490640,4765,4765,4765,4765,0
|
|
20240730,135100,593490640,4765,4765,4765,4765,1
|
|
20240730,135000,593485875,4755,4765,4765,4755,120
|
|
20240730,134900,592914265,4765,4765,4765,4765,1
|
|
20240730,134800,592909500,4765,4765,4765,4765,0
|
|
20240730,134700,592909500,4765,4765,4765,4765,0
|
|
20240730,134600,592909500,4765,4765,4765,4765,1
|
|
20240730,134500,592904735,4755,4755,4755,4755,1
|
|
20240730,134400,592899980,4765,4765,4765,4765,21
|
|
20240730,134300,592799915,4765,4765,4765,4765,1
|
|
20240730,134200,592795150,4760,4760,4760,4760,6
|
|
20240730,134100,592766590,4765,4760,4765,4760,878
|
|
20240730,134000,588587305,4760,4760,4760,4760,0
|
|
20240730,133900,588587305,4760,4760,4760,4760,0
|
|
20240730,133800,588587305,4760,4760,4760,4760,0
|
|
20240730,133700,588587305,4760,4760,4760,4760,0
|
|
20240730,133600,588587305,4760,4760,4760,4760,0
|
|
20240730,133500,588587305,4760,4760,4760,4760,3
|
|
20240730,133400,588573025,4760,4760,4760,4760,2
|
|
20240730,133300,588563505,4760,4760,4760,4760,5
|
|
20240730,133200,588539705,4760,4760,4760,4760,0
|
|
20240730,133100,588539705,4760,4760,4760,4760,0
|
|
20240730,133000,588539705,4760,4760,4760,4760,0
|
|
20240730,132900,588539705,4760,4760,4760,4760,0
|
|
20240730,132800,588539705,4760,4760,4760,4760,1
|
|
20240730,132700,588534945,4755,4755,4755,4755,0
|
|
20240730,132600,588534945,4755,4755,4755,4755,100
|
|
20240730,132500,588059445,4760,4760,4760,4760,35
|
|
20240730,132400,587892845,4760,4760,4760,4760,0
|
|
20240730,132300,587892845,4760,4760,4760,4760,0
|
|
20240730,132200,587892845,4760,4760,4760,4760,0
|
|
20240730,132100,587892845,4760,4760,4760,4760,0
|
|
20240730,132000,587892845,4760,4760,4760,4760,0
|
|
20240730,131900,587892845,4760,4760,4760,4760,165
|
|
20240730,131800,587107445,4765,4765,4765,4765,0
|
|
20240730,131700,587107445,4765,4765,4765,4765,0
|
|
20240730,131600,587107445,4765,4765,4765,4765,0
|
|
20240730,131500,587107445,4765,4760,4765,4760,3
|
|
20240730,131400,587093155,4760,4765,4765,4760,2
|
|
20240730,131300,587083630,4765,4770,4770,4765,1011
|
|
20240730,131200,582261185,4775,4775,4775,4775,0
|
|
20240730,131100,582261185,4775,4775,4775,4775,0
|
|
20240730,131000,582261185,4775,4775,4775,4775,1
|
|
20240730,130900,582256410,4775,4775,4775,4775,21
|
|
20240730,130800,582156135,4775,4775,4775,4775,0
|
|
20240730,130700,582156135,4775,4775,4775,4775,0
|
|
20240730,130600,582156135,4775,4775,4775,4775,0
|
|
20240730,130500,582156135,4775,4775,4775,4775,0
|
|
20240730,130400,582156135,4775,4775,4775,4775,0
|
|
20240730,130300,582156135,4775,4775,4775,4775,0
|
|
20240730,130200,582156135,4775,4775,4775,4775,0
|
|
20240730,130100,582156135,4775,4775,4775,4775,0
|
|
20240730,130000,582156135,4775,4775,4775,4775,0
|
|
20240730,125900,582156135,4775,4775,4775,4775,27
|
|
20240730,125800,582027210,4775,4750,4775,4745,980
|
|
20240730,125700,577377065,4750,4750,4750,4750,422
|
|
20240730,125600,575372565,4780,4780,4780,4780,0
|
|
20240730,125500,575372565,4780,4780,4780,4780,0
|
|
20240730,125400,575372565,4780,4780,4780,4780,0
|
|
20240730,125300,575372565,4780,4780,4780,4780,0
|
|
20240730,125200,575372565,4780,4780,4780,4780,0
|
|
20240730,125100,575372565,4780,4755,4780,4745,2001
|
|
20240730,125000,565869740,4790,4790,4790,4790,0
|
|
20240730,124900,565869740,4790,4790,4790,4790,130
|
|
20240730,124800,565247040,4790,4790,4790,4790,0
|
|
20240730,124700,565247040,4790,4770,4790,4770,501
|
|
20240730,124600,562856815,4755,4755,4755,4755,100
|
|
20240730,124500,562381315,4770,4770,4770,4770,1
|
|
20240730,124400,562376545,4755,4760,4760,4755,7
|
|
20240730,124300,562343235,4770,4770,4770,4770,0
|
|
20240730,124200,562343235,4770,4770,4770,4770,0
|
|
20240730,124100,562343235,4770,4770,4770,4770,0
|
|
20240730,124000,562343235,4770,4770,4770,4770,5
|
|
20240730,123900,562319385,4770,4770,4770,4770,0
|
|
20240730,123800,562319385,4770,4770,4770,4770,0
|
|
20240730,123700,562319385,4770,4770,4770,4770,1
|
|
20240730,123600,562314615,4760,4760,4760,4760,35
|
|
20240730,123500,562148015,4760,4760,4760,4760,1
|
|
20240730,123400,562143255,4755,4755,4755,4755,1
|
|
20240730,123300,562138500,4755,4755,4755,4755,353
|
|
20240730,123200,560459985,4760,4760,4760,4760,1
|
|
20240730,123100,560455225,4755,4755,4755,4755,0
|
|
20240730,123000,560455225,4755,4755,4755,4755,451
|
|
20240730,122900,558310720,4760,4765,4765,4760,728
|
|
20240730,122800,554844715,4770,4770,4770,4770,0
|
|
20240730,122700,554844715,4770,4765,4770,4765,67
|
|
20240730,122600,554525455,4765,4765,4765,4765,4
|
|
20240730,122500,554506395,4770,4770,4770,4770,1
|
|
20240730,122400,554501625,4765,4765,4765,4765,0
|
|
20240730,122300,554501625,4765,4765,4765,4765,0
|
|
20240730,122200,554501625,4765,4765,4765,4765,14
|
|
20240730,122100,554434915,4775,4770,4775,4765,659
|
|
20240730,122000,551294730,4770,4775,4775,4770,32
|
|
20240730,121900,551142075,4785,4785,4785,4785,0
|
|
20240730,121800,551142075,4785,4785,4785,4785,0
|
|
20240730,121700,551142075,4785,4785,4785,4785,0
|
|
20240730,121600,551142075,4785,4785,4785,4785,0
|
|
20240730,121500,551142075,4785,4785,4785,4785,1
|
|
20240730,121400,551137290,4785,4770,4785,4770,8
|
|
20240730,121300,551099075,4770,4775,4775,4770,2903
|
|
20240730,121200,537242310,4775,4775,4775,4775,4
|
|
20240730,121100,537223210,4790,4790,4790,4790,0
|
|
20240730,121000,537223210,4790,4780,4790,4780,22
|
|
20240730,120900,537118040,4790,4780,4790,4780,12
|
|
20240730,120800,537060670,4790,4790,4790,4790,1
|
|
20240730,120700,537055880,4775,4775,4790,4775,775
|
|
20240730,120600,533355195,4790,4790,4790,4790,1
|
|
20240730,120500,533350405,4780,4780,4780,4780,0
|
|
20240730,120400,533350405,4780,4780,4785,4780,633
|
|
20240730,120300,530324645,4780,4780,4780,4780,250
|
|
20240730,120200,529129645,4780,4785,4785,4780,1131
|
|
20240730,120100,523717960,4790,4790,4790,4790,1
|
|
20240730,120000,523713170,4790,4790,4790,4790,0
|
|
20240730,115900,523713170,4790,4790,4790,4790,0
|
|
20240730,115800,523713170,4790,4790,4790,4790,173
|
|
20240730,115700,522884500,4780,4780,4780,4780,0
|
|
20240730,115600,522884500,4780,4780,4780,4780,0
|
|
20240730,115500,522884500,4780,4780,4780,4780,1
|
|
20240730,115400,522879720,4780,4780,4780,4780,0
|
|
20240730,115300,522879720,4780,4780,4780,4780,0
|
|
20240730,115200,522879720,4780,4780,4780,4780,1
|
|
20240730,115100,522874940,4795,4790,4795,4790,500
|
|
20240730,115000,520479120,4790,4785,4790,4785,1000
|
|
20240730,114900,515692360,4785,4775,4785,4775,344
|
|
20240730,114800,514048085,4785,4780,4785,4780,296
|
|
20240730,114700,512633200,4775,4775,4775,4775,130
|
|
20240730,114600,512012450,4780,4780,4780,4780,0
|
|
20240730,114500,512012450,4780,4780,4780,4780,7
|
|
20240730,114400,511978990,4780,4780,4780,4780,0
|
|
20240730,114300,511978990,4780,4770,4780,4770,9
|
|
20240730,114200,511936050,4775,4775,4785,4775,321
|
|
20240730,114100,510403265,4780,4780,4780,4780,0
|
|
20240730,114000,510403265,4780,4785,4785,4780,271
|
|
20240730,113900,509107875,4785,4785,4785,4785,105
|
|
20240730,113800,508605450,4785,4785,4785,4785,1
|
|
20240730,113700,508600665,4785,4790,4790,4785,2
|
|
20240730,113600,508591090,4780,4780,4780,4780,566
|
|
20240730,113500,505885610,4780,4780,4780,4780,509
|
|
20240730,113400,503452590,4780,4780,4780,4780,2
|
|
20240730,113300,503443030,4760,4760,4760,4760,508
|
|
20240730,113200,501024950,4760,4765,4765,4760,1647
|
|
20240730,113100,493180840,4780,4780,4780,4780,0
|
|
20240730,113000,493180840,4780,4770,4780,4770,42
|
|
20240730,112900,492980490,4765,4765,4765,4765,1
|
|
20240730,112800,492975725,4765,4765,4765,4765,0
|
|
20240730,112700,492975725,4765,4765,4770,4765,1399
|
|
20240730,112600,486306410,4770,4770,4770,4770,0
|
|
20240730,112500,486306410,4770,4770,4770,4770,0
|
|
20240730,112400,486306410,4770,4770,4770,4770,0
|
|
20240730,112300,486306410,4770,4770,4770,4770,505
|
|
20240730,112200,483897560,4770,4770,4770,4770,200
|
|
20240730,112100,482943560,4770,4780,4780,4770,129
|
|
20240730,112000,482327230,4790,4790,4790,4790,20
|
|
20240730,111900,482231430,4770,4790,4790,4770,22
|
|
20240730,111800,482126450,4790,4790,4790,4790,0
|
|
20240730,111700,482126450,4790,4775,4790,4775,352
|
|
20240730,111600,480445635,4790,4790,4790,4790,20
|
|
20240730,111500,480349835,4795,4780,4795,4780,4591
|
|
20240730,111400,458347405,4800,4780,4800,4780,729
|
|
20240730,111300,454851340,4795,4780,4795,4775,1246
|
|
20240730,111200,448890110,4790,4795,4800,4790,1157
|
|
20240730,111100,443345615,4800,4790,4800,4790,3317
|
|
20240730,111000,427446610,4785,4755,4785,4755,1538
|
|
20240730,110900,420120280,4785,4785,4785,4785,102
|
|
20240730,110800,419632210,4785,4785,4785,4785,0
|
|
20240730,110700,419632210,4785,4785,4785,4785,60
|
|
20240730,110600,419345110,4750,4785,4790,4750,310
|
|
20240730,110500,417865230,4790,4790,4790,4790,2
|
|
20240730,110400,417855650,4790,4775,4790,4745,2235
|
|
20240730,110300,407176165,4745,4775,4785,4745,1066
|
|
20240730,110200,402097305,4745,4760,4790,4745,3049
|
|
20240730,110100,387615150,4795,4755,4795,4745,5560
|
|
20240730,110000,361037535,4755,4755,4755,4755,50
|
|
20240730,105900,360799785,4755,4745,4755,4745,255
|
|
20240730,105800,359589140,4740,4720,4740,4715,194
|
|
20240730,105700,358672875,4720,4720,4720,4720,310
|
|
20240730,105600,357209675,4720,4715,4730,4715,846
|
|
20240730,105500,353211090,4715,4715,4715,4715,0
|
|
20240730,105400,353211090,4715,4715,4715,4715,2
|
|
20240730,105300,353201660,4715,4720,4720,4715,1920
|
|
20240730,105200,344147870,4730,4730,4730,4730,20
|
|
20240730,105100,344053270,4730,4720,4730,4720,201
|
|
20240730,105000,343104540,4730,4730,4730,4730,0
|
|
20240730,104900,343104540,4730,4720,4730,4720,117
|
|
20240730,104800,342552230,4720,4735,4735,4720,796
|
|
20240730,104700,338792930,4730,4730,4730,4730,15
|
|
20240730,104600,338721980,4730,4730,4730,4730,63
|
|
20240730,104500,338423990,4730,4740,4740,4730,1266
|
|
20240730,104400,332429370,4745,4745,4745,4745,0
|
|
20240730,104300,332429370,4745,4745,4745,4745,0
|
|
20240730,104200,332429370,4745,4745,4745,4745,36
|
|
20240730,104100,332258550,4745,4745,4745,4745,1
|
|
20240730,104000,332253805,4750,4755,4755,4750,98
|
|
20240730,103900,331788115,4760,4760,4760,4760,0
|
|
20240730,103800,331788115,4760,4760,4760,4760,0
|
|
20240730,103700,331788115,4760,4760,4760,4760,30
|
|
20240730,103600,331645315,4760,4770,4770,4760,808
|
|
20240730,103500,327797915,4775,4775,4775,4775,50
|
|
20240730,103400,327559165,4770,4770,4770,4770,0
|
|
20240730,103300,327559165,4770,4780,4780,4770,806
|
|
20240730,103200,323712635,4780,4770,4780,4770,253
|
|
20240730,103100,322505150,4770,4760,4770,4760,129
|
|
20240730,103000,321890110,4775,4770,4775,4770,1717
|
|
20240730,102900,313697020,4785,4785,4790,4775,425
|
|
20240730,102800,311663605,4785,4790,4790,4775,1008
|
|
20240730,102700,306840625,4790,4785,4790,4785,948
|
|
20240730,102600,302304430,4785,4770,4785,4755,2614
|
|
20240730,102500,289828165,4755,4765,4780,4755,1100
|
|
20240730,102400,284579225,4760,4730,4760,4730,2843
|
|
20240730,102300,271069565,4730,4730,4730,4730,63
|
|
20240730,102200,270771575,4730,4710,4730,4710,522
|
|
20240730,102100,268308295,4710,4710,4710,4710,1
|
|
20240730,102000,268303585,4705,4695,4705,4695,1511
|
|
20240730,101900,261204270,4700,4700,4700,4700,0
|
|
20240730,101800,261204270,4700,4700,4700,4700,501
|
|
20240730,101700,258849570,4670,4700,4700,4670,6
|
|
20240730,101600,258821520,4670,4670,4670,4670,1
|
|
20240730,101500,258816850,4695,4695,4695,4695,0
|
|
20240730,101400,258816850,4695,4665,4695,4665,318
|
|
20240730,101300,257324720,4690,4680,4690,4680,1223
|
|
20240730,101200,251601005,4680,4680,4680,4680,2
|
|
20240730,101100,251591645,4685,4690,4690,4685,19
|
|
20240730,101000,251502620,4690,4690,4690,4690,1
|
|
20240730,100900,251497930,4665,4690,4690,4665,12
|
|
20240730,100800,251441775,4690,4690,4690,4690,0
|
|
20240730,100700,251441775,4690,4675,4690,4665,231
|
|
20240730,100600,250363900,4695,4695,4695,4695,0
|
|
20240730,100500,250363900,4695,4695,4695,4695,1
|
|
20240730,100400,250359205,4695,4695,4695,4695,1
|
|
20240730,100300,250354510,4660,4670,4670,4660,2147
|
|
20240730,100200,240339740,4695,4695,4695,4695,10
|
|
20240730,100100,240292790,4700,4695,4700,4695,134
|
|
20240730,100000,239663645,4695,4685,4695,4685,141
|
|
20240730,095900,239002960,4660,4680,4680,4660,133
|
|
20240730,095800,238381180,4685,4685,4685,4685,0
|
|
20240730,095700,238381180,4685,4655,4685,4650,1562
|
|
20240730,095600,231112840,4685,4680,4685,4680,647
|
|
20240730,095500,228084875,4680,4650,4680,4650,252
|
|
20240730,095400,226913015,4680,4680,4680,4650,133
|
|
20240730,095300,226291535,4680,4650,4680,4650,37
|
|
20240730,095200,226119455,4685,4685,4685,4685,192
|
|
20240730,095100,225219935,4685,4685,4685,4685,0
|
|
20240730,095000,225219935,4685,4655,4690,4655,422
|
|
20240730,094900,223254860,4690,4655,4690,4655,136
|
|
20240730,094800,222621745,4690,4690,4690,4690,1
|
|
20240730,094700,222617055,4685,4655,4685,4655,4
|
|
20240730,094600,222598405,4690,4655,4690,4655,291
|
|
20240730,094500,221243680,4655,4660,4660,4655,844
|
|
20240730,094400,217312000,4685,4685,4685,4685,3
|
|
20240730,094300,217297945,4690,4690,4690,4680,24
|
|
20240730,094200,217185505,4690,4690,4690,4690,0
|
|
20240730,094100,217185505,4690,4690,4690,4690,1
|
|
20240730,094000,217180815,4690,4695,4695,4655,884
|
|
20240730,093900,213054390,4695,4675,4695,4675,67
|
|
20240730,093800,212741145,4695,4675,4695,4675,11
|
|
20240730,093700,212689700,4675,4695,4695,4675,23
|
|
20240730,093600,212581905,4695,4690,4695,4690,201
|
|
20240730,093500,211639210,4690,4670,4690,4670,206
|
|
20240730,093400,210676105,4685,4685,4685,4685,1
|
|
20240730,093300,210671420,4685,4670,4685,4670,377
|
|
20240730,093200,208909790,4670,4660,4670,4660,611
|
|
20240730,093100,206057420,4660,4640,4670,4640,3817
|
|
20240730,093000,188345910,4640,4650,4650,4640,2947
|
|
20240730,092900,174662790,4650,4655,4660,4650,547
|
|
20240730,092800,172117115,4655,4670,4670,4655,195
|
|
20240730,092700,171208475,4670,4665,4670,4665,154
|
|
20240730,092600,170489435,4670,4670,4680,4655,2924
|
|
20240730,092500,156863480,4675,4685,4685,4675,728
|
|
20240730,092400,153459885,4685,4685,4685,4680,94
|
|
20240730,092300,153019950,4680,4680,4685,4680,324
|
|
20240730,092200,151503615,4690,4680,4690,4680,168
|
|
20240730,092100,150717325,4700,4700,4700,4700,3
|
|
20240730,092000,150703225,4700,4680,4710,4680,736
|
|
20240730,091900,147258695,4700,4700,4700,4700,1
|
|
20240730,091800,147253995,4710,4710,4710,4710,104
|
|
20240730,091700,146764155,4685,4710,4710,4680,248
|
|
20240730,091600,145600165,4715,4685,4715,4685,6
|
|
20240730,091500,145572025,4715,4710,4715,4710,218
|
|
20240730,091400,144544855,4710,4680,4710,4675,1361
|
|
20240730,091300,138179645,4685,4690,4690,4680,816
|
|
20240730,091200,134357660,4710,4695,4710,4690,321
|
|
20240730,091100,132852125,4715,4710,4725,4710,4216
|
|
20240730,091000,112973990,4710,4690,4715,4690,86
|
|
20240730,090900,112568940,4715,4715,4715,4685,3834
|
|
20240730,090800,94569395,4715,4705,4725,4680,7873
|
|
20240730,090700,57652425,4725,4725,4725,4705,71
|
|
20240730,090600,57318330,4725,4705,4735,4700,617
|
|
20240730,090500,54410625,4740,4745,4745,4700,1527
|
|
20240730,090400,47226335,4720,4720,4750,4710,409
|
|
20240730,090300,45297645,4750,4740,4750,4720,508
|
|
20240730,090200,42889210,4740,4730,4750,4720,1366
|
|
20240730,090100,36431370,4735,4755,4775,4735,2799
|
|
20240730,090000,23156895,4775,4770,4785,4760,4855
|