640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,193700,632237085,4715,4715,4715,4715,1746
|
|
20240730,193600,632237085,4715,4715,4715,4715,0
|
|
20240730,193500,632237085,4715,4715,4715,4715,0
|
|
20240730,193400,632237085,4715,4715,4715,4715,0
|
|
20240730,193300,632237085,4715,4715,4715,4715,0
|
|
20240730,193200,632237085,4715,4715,4715,4715,0
|
|
20240730,193100,632237085,4715,4715,4715,4715,0
|
|
20240730,193000,632237085,4715,4715,4715,4715,0
|
|
20240730,192900,632237085,4715,4715,4715,4715,0
|
|
20240730,192800,632237085,4715,4715,4715,4715,0
|
|
20240730,192700,632237085,4715,4715,4715,4715,0
|
|
20240730,192600,632237085,4715,4715,4715,4715,0
|
|
20240730,192500,632237085,4715,4715,4715,4715,0
|
|
20240730,192400,632237085,4715,4715,4715,4715,0
|
|
20240730,192300,632237085,4715,4715,4715,4715,0
|
|
20240730,192200,632237085,4715,4715,4715,4715,0
|
|
20240730,192100,632237085,4715,4715,4715,4715,0
|
|
20240730,192000,632237085,4715,4715,4715,4715,0
|
|
20240730,191900,632237085,4715,4715,4715,4715,0
|
|
20240730,191800,632237085,4715,4715,4715,4715,0
|
|
20240730,191700,632237085,4715,4715,4715,4715,0
|
|
20240730,191600,632237085,4715,4715,4715,4715,0
|
|
20240730,191500,632237085,4715,4715,4715,4715,0
|
|
20240730,191400,632237085,4715,4715,4715,4715,0
|
|
20240730,191300,632237085,4715,4715,4715,4715,0
|
|
20240730,191200,632237085,4715,4715,4715,4715,0
|
|
20240730,191100,632237085,4715,4715,4715,4715,0
|
|
20240730,191000,632237085,4715,4715,4715,4715,0
|
|
20240730,190900,632237085,4715,4715,4715,4715,0
|
|
20240730,190800,632237085,4715,4715,4715,4715,0
|
|
20240730,190700,632237085,4715,4715,4715,4715,1746
|
|
20240730,190600,632237085,4715,4715,4715,4715,0
|
|
20240730,190500,632237085,4715,4715,4715,4715,0
|
|
20240730,190400,632237085,4715,4715,4715,4715,0
|
|
20240730,190300,632237085,4715,4715,4715,4715,0
|
|
20240730,190200,632237085,4715,4715,4715,4715,0
|
|
20240730,190100,632237085,4715,4715,4715,4715,0
|
|
20240730,190000,632237085,4715,4715,4715,4715,0
|
|
20240730,185900,632237085,4715,4715,4715,4715,0
|
|
20240730,185800,632237085,4715,4715,4715,4715,0
|
|
20240730,185700,632237085,4715,4715,4715,4715,0
|
|
20240730,185600,632237085,4715,4715,4715,4715,0
|
|
20240730,185500,632237085,4715,4715,4715,4715,0
|
|
20240730,185400,632237085,4715,4715,4715,4715,0
|
|
20240730,185300,632237085,4715,4715,4715,4715,0
|
|
20240730,185200,632237085,4715,4715,4715,4715,0
|
|
20240730,185100,632237085,4715,4715,4715,4715,0
|
|
20240730,185000,632237085,4715,4715,4715,4715,0
|
|
20240730,184900,632237085,4715,4715,4715,4715,0
|
|
20240730,184800,632237085,4715,4715,4715,4715,0
|
|
20240730,184700,632237085,4715,4715,4715,4715,0
|
|
20240730,184600,632237085,4715,4715,4715,4715,0
|
|
20240730,184500,632237085,4715,4715,4715,4715,0
|
|
20240730,184400,632237085,4715,4715,4715,4715,0
|
|
20240730,184300,632237085,4715,4715,4715,4715,0
|
|
20240730,184200,632237085,4715,4715,4715,4715,0
|
|
20240730,184100,632237085,4715,4715,4715,4715,0
|
|
20240730,184000,632237085,4715,4715,4715,4715,0
|
|
20240730,183900,632237085,4715,4715,4715,4715,0
|
|
20240730,183800,632237085,4715,4715,4715,4715,0
|
|
20240730,183700,632237085,4715,4715,4715,4715,1746
|
|
20240730,183600,632237085,4715,4715,4715,4715,0
|
|
20240730,183500,632237085,4715,4715,4715,4715,0
|
|
20240730,183400,632237085,4715,4715,4715,4715,0
|
|
20240730,183300,632237085,4715,4715,4715,4715,0
|
|
20240730,183200,632237085,4715,4715,4715,4715,0
|
|
20240730,183100,632237085,4715,4715,4715,4715,0
|
|
20240730,183000,632237085,4715,4715,4715,4715,0
|
|
20240730,182900,632237085,4715,4715,4715,4715,0
|
|
20240730,182800,632237085,4715,4715,4715,4715,0
|
|
20240730,182700,632237085,4715,4715,4715,4715,0
|
|
20240730,182600,632237085,4715,4715,4715,4715,0
|
|
20240730,182500,632237085,4715,4715,4715,4715,0
|
|
20240730,182400,632237085,4715,4715,4715,4715,0
|
|
20240730,182300,632237085,4715,4715,4715,4715,0
|
|
20240730,182200,632237085,4715,4715,4715,4715,0
|
|
20240730,182100,632237085,4715,4715,4715,4715,0
|
|
20240730,182000,632237085,4715,4715,4715,4715,0
|
|
20240730,181900,632237085,4715,4715,4715,4715,0
|
|
20240730,181800,632237085,4715,4715,4715,4715,0
|
|
20240730,181700,632237085,4715,4715,4715,4715,0
|
|
20240730,181600,632237085,4715,4715,4715,4715,0
|
|
20240730,181500,632237085,4715,4715,4715,4715,0
|
|
20240730,181400,632237085,4715,4715,4715,4715,0
|
|
20240730,181300,632237085,4715,4715,4715,4715,0
|
|
20240730,181200,632237085,4715,4715,4715,4715,0
|
|
20240730,181100,632237085,4715,4715,4715,4715,0
|
|
20240730,181000,632237085,4715,4715,4715,4715,0
|
|
20240730,180900,632237085,4715,4715,4715,4715,0
|
|
20240730,180800,632237085,4715,4715,4715,4715,0
|
|
20240730,180700,632237085,4715,4715,4715,4715,1746
|
|
20240730,180600,632237085,4715,4715,4715,4715,0
|
|
20240730,180500,632237085,4715,4715,4715,4715,0
|
|
20240730,180400,632237085,4715,4715,4715,4715,0
|
|
20240730,180300,632237085,4715,4715,4715,4715,0
|
|
20240730,180200,632237085,4715,4715,4715,4715,0
|
|
20240730,180100,632237085,4715,4715,4715,4715,0
|
|
20240730,180000,632237085,4715,4715,4715,4715,0
|
|
20240730,175900,632237085,4715,4715,4715,4715,0
|
|
20240730,175800,632237085,4715,4715,4715,4715,0
|
|
20240730,175700,632237085,4715,4715,4715,4715,0
|
|
20240730,175600,632237085,4715,4715,4715,4715,0
|
|
20240730,175500,632237085,4715,4715,4715,4715,0
|
|
20240730,175400,632237085,4715,4715,4715,4715,0
|
|
20240730,175300,632237085,4715,4715,4715,4715,0
|
|
20240730,175200,632237085,4715,4715,4715,4715,0
|
|
20240730,175100,632237085,4715,4715,4715,4715,0
|
|
20240730,175000,632237085,4715,4715,4715,4715,0
|
|
20240730,174900,632237085,4715,4715,4715,4715,0
|
|
20240730,174800,632237085,4715,4715,4715,4715,0
|
|
20240730,174700,632237085,4715,4715,4715,4715,0
|
|
20240730,174600,632237085,4715,4715,4715,4715,0
|
|
20240730,174500,632237085,4715,4715,4715,4715,0
|
|
20240730,174400,632237085,4715,4715,4715,4715,0
|
|
20240730,174300,632237085,4715,4715,4715,4715,0
|
|
20240730,174200,632237085,4715,4715,4715,4715,0
|
|
20240730,174100,632237085,4715,4715,4715,4715,0
|
|
20240730,174000,632237085,4715,4715,4715,4715,0
|
|
20240730,173900,632237085,4715,4715,4715,4715,0
|
|
20240730,173800,632237085,4715,4715,4715,4715,0
|
|
20240730,173700,632237085,4715,4715,4715,4715,1746
|
|
20240730,173600,632237085,4715,4715,4715,4715,0
|
|
20240730,173500,632237085,4715,4715,4715,4715,0
|
|
20240730,173400,632237085,4715,4715,4715,4715,0
|
|
20240730,173300,632237085,4715,4715,4715,4715,0
|
|
20240730,173200,632237085,4715,4715,4715,4715,0
|
|
20240730,173100,632237085,4715,4715,4715,4715,0
|
|
20240730,173000,632237085,4715,4715,4715,4715,0
|
|
20240730,172900,632237085,4715,4715,4715,4715,0
|
|
20240730,172800,632237085,4715,4715,4715,4715,0
|
|
20240730,172700,632237085,4715,4715,4715,4715,0
|
|
20240730,172600,632237085,4715,4715,4715,4715,0
|
|
20240730,172500,632237085,4715,4715,4715,4715,0
|
|
20240730,172400,632237085,4715,4715,4715,4715,0
|
|
20240730,172300,632237085,4715,4715,4715,4715,0
|
|
20240730,172200,632237085,4715,4715,4715,4715,0
|
|
20240730,172100,632237085,4715,4715,4715,4715,0
|
|
20240730,172000,632237085,4715,4715,4715,4715,0
|
|
20240730,171900,632237085,4715,4715,4715,4715,0
|
|
20240730,171800,632237085,4715,4715,4715,4715,0
|
|
20240730,171700,632237085,4715,4715,4715,4715,0
|
|
20240730,171600,632237085,4715,4715,4715,4715,0
|
|
20240730,171500,632237085,4715,4715,4715,4715,0
|
|
20240730,171400,632237085,4715,4715,4715,4715,0
|
|
20240730,171300,632237085,4715,4715,4715,4715,0
|
|
20240730,171200,632237085,4715,4715,4715,4715,0
|
|
20240730,171100,632237085,4715,4715,4715,4715,0
|
|
20240730,171000,632237085,4715,4715,4715,4715,0
|
|
20240730,170900,632237085,4715,4715,4715,4715,0
|
|
20240730,170800,632237085,4715,4715,4715,4715,0
|
|
20240730,170700,632237085,4715,4715,4715,4715,1746
|
|
20240730,170600,632237085,4715,4715,4715,4715,0
|
|
20240730,170500,632237085,4715,4715,4715,4715,0
|
|
20240730,170400,632237085,4715,4715,4715,4715,0
|
|
20240730,170300,632237085,4715,4715,4715,4715,0
|
|
20240730,170200,632237085,4715,4715,4715,4715,0
|
|
20240730,170100,632237085,4715,4715,4715,4715,0
|
|
20240730,170000,632237085,4715,4715,4715,4715,0
|
|
20240730,165900,632237085,4715,4715,4715,4715,0
|
|
20240730,165800,632237085,4715,4715,4715,4715,0
|
|
20240730,165700,632237085,4715,4715,4715,4715,0
|
|
20240730,165600,632237085,4715,4715,4715,4715,0
|
|
20240730,165500,632237085,4715,4715,4715,4715,0
|
|
20240730,165400,632237085,4715,4715,4715,4715,0
|
|
20240730,165300,632237085,4715,4715,4715,4715,0
|
|
20240730,165200,632237085,4715,4715,4715,4715,0
|
|
20240730,165100,632237085,4715,4715,4715,4715,0
|
|
20240730,165000,632237085,4715,4715,4715,4715,0
|
|
20240730,164900,632237085,4715,4715,4715,4715,0
|
|
20240730,164800,632237085,4715,4715,4715,4715,0
|
|
20240730,164700,632237085,4715,4715,4715,4715,0
|
|
20240730,164600,632237085,4715,4715,4715,4715,0
|
|
20240730,164500,632237085,4715,4715,4715,4715,0
|
|
20240730,164400,632237085,4715,4715,4715,4715,0
|
|
20240730,164300,632237085,4715,4715,4715,4715,0
|
|
20240730,164200,632237085,4715,4715,4715,4715,0
|
|
20240730,164100,632237085,4715,4715,4715,4715,0
|
|
20240730,164000,632237085,4715,4715,4715,4715,0
|
|
20240730,163900,632237085,4715,4715,4715,4715,0
|
|
20240730,163800,632237085,4715,4715,4715,4715,0
|
|
20240730,163700,632237085,4715,4715,4715,4715,1746
|
|
20240730,163600,632237085,4715,4715,4715,4715,0
|
|
20240730,163500,632237085,4715,4715,4715,4715,0
|
|
20240730,163400,632237085,4715,4715,4715,4715,0
|
|
20240730,163300,632237085,4715,4715,4715,4715,0
|
|
20240730,163200,632237085,4715,4715,4715,4715,0
|
|
20240730,163100,632237085,4715,4715,4715,4715,0
|
|
20240730,163000,632237085,4715,4715,4715,4715,0
|
|
20240730,162900,632237085,4715,4715,4715,4715,0
|
|
20240730,162800,632237085,4715,4715,4715,4715,0
|
|
20240730,162700,632237085,4715,4715,4715,4715,0
|
|
20240730,162600,632237085,4715,4715,4715,4715,0
|
|
20240730,162500,632237085,4715,4715,4715,4715,0
|
|
20240730,162400,632237085,4715,4715,4715,4715,0
|
|
20240730,162300,632237085,4715,4715,4715,4715,0
|
|
20240730,162200,632237085,4715,4715,4715,4715,0
|
|
20240730,162100,632237085,4715,4715,4715,4715,0
|
|
20240730,162000,632237085,4715,4715,4715,4715,0
|
|
20240730,161900,632237085,4715,4715,4715,4715,0
|
|
20240730,161800,632237085,4715,4715,4715,4715,0
|
|
20240730,161700,632237085,4715,4715,4715,4715,0
|
|
20240730,161600,632237085,4715,4715,4715,4715,0
|
|
20240730,161500,632237085,4715,4715,4715,4715,0
|
|
20240730,161400,632237085,4715,4715,4715,4715,0
|
|
20240730,161300,632237085,4715,4715,4715,4715,0
|
|
20240730,161200,632237085,4715,4715,4715,4715,0
|
|
20240730,161100,632237085,4715,4715,4715,4715,0
|
|
20240730,161000,632237085,4715,4715,4715,4715,0
|
|
20240730,160900,632237085,4715,4715,4715,4715,0
|
|
20240730,160800,632237085,4715,4715,4715,4715,0
|
|
20240730,160700,632237085,4715,4715,4715,4715,1746
|
|
20240730,160600,632237085,4715,4715,4715,4715,0
|
|
20240730,160500,632237085,4715,4715,4715,4715,0
|
|
20240730,160400,632237085,4715,4715,4715,4715,0
|
|
20240730,160300,632237085,4715,4715,4715,4715,0
|
|
20240730,160200,632237085,4715,4715,4715,4715,0
|
|
20240730,160100,632237085,4715,4715,4715,4715,0
|
|
20240730,160000,632237085,4715,4715,4715,4715,0
|
|
20240730,155900,632237085,4715,4715,4715,4715,0
|
|
20240730,155800,632237085,4715,4715,4715,4715,0
|
|
20240730,155700,632237085,4715,4715,4715,4715,0
|
|
20240730,155600,632237085,4715,4715,4715,4715,0
|
|
20240730,155500,632237085,4715,4715,4715,4715,0
|
|
20240730,155400,632237085,4715,4715,4715,4715,0
|
|
20240730,155300,632237085,4715,4715,4715,4715,0
|
|
20240730,155200,632237085,4715,4715,4715,4715,0
|
|
20240730,155100,632237085,4715,4715,4715,4715,0
|
|
20240730,155000,632237085,4715,4715,4715,4715,0
|
|
20240730,154900,632237085,4715,4715,4715,4715,0
|
|
20240730,154800,632237085,4715,4715,4715,4715,0
|
|
20240730,154700,632237085,4715,4715,4715,4715,0
|
|
20240730,154600,632237085,4715,4715,4715,4715,0
|
|
20240730,154500,632237085,4715,4715,4715,4715,0
|
|
20240730,154400,632237085,4715,4715,4715,4715,0
|
|
20240730,154300,632237085,4715,4715,4715,4715,0
|
|
20240730,154200,632237085,4715,4715,4715,4715,0
|
|
20240730,154100,632237085,4715,4715,4715,4715,0
|
|
20240730,154000,632237085,4715,4715,4715,4715,0
|
|
20240730,153900,632237085,4715,4715,4715,4715,0
|
|
20240730,153800,632237085,4715,4715,4715,4715,0
|
|
20240730,153700,632237085,4715,4715,4715,4715,1746
|
|
20240730,153600,632237085,4715,4715,4715,4715,0
|
|
20240730,153500,632237085,4715,4715,4715,4715,0
|
|
20240730,153400,632237085,4715,4715,4715,4715,0
|
|
20240730,153300,632237085,4715,4715,4715,4715,0
|
|
20240730,153200,632237085,4715,4715,4715,4715,0
|
|
20240730,153100,632237085,4715,4715,4715,4715,0
|
|
20240730,153000,632237085,4715,4715,4715,4715,1746
|
|
20240730,152900,624004695,4715,4715,4715,4715,0
|
|
20240730,152800,624004695,4715,4715,4715,4715,0
|
|
20240730,152700,624004695,4715,4715,4715,4715,0
|
|
20240730,152600,624004695,4715,4715,4715,4715,0
|
|
20240730,152500,624004695,4715,4715,4715,4715,0
|
|
20240730,152400,624004695,4715,4715,4715,4715,0
|
|
20240730,152300,624004695,4715,4715,4715,4715,0
|
|
20240730,152200,624004695,4715,4715,4715,4715,0
|
|
20240730,152100,624004695,4715,4715,4715,4715,0
|
|
20240730,152000,624004695,4715,4715,4715,4715,0
|
|
20240730,151900,624004695,4715,4695,4715,4675,596
|
|
20240730,151800,621212210,4720,4700,4720,4695,532
|
|
20240730,151700,618710625,4695,4695,4695,4695,90
|
|
20240730,151600,618288075,4700,4700,4700,4700,0
|
|
20240730,151500,618288075,4700,4700,4700,4700,0
|
|
20240730,151400,618288075,4700,4700,4700,4700,0
|
|
20240730,151300,618288075,4700,4680,4700,4680,45
|
|
20240730,151200,618077435,4685,4690,4690,4685,1317
|
|
20240730,151100,611906460,4700,4700,4700,4700,0
|
|
20240730,151000,611906460,4700,4700,4700,4700,0
|
|
20240730,150900,611906460,4700,4695,4700,4695,401
|
|
20240730,150800,610023760,4695,4695,4695,4695,0
|
|
20240730,150700,610023760,4695,4695,4695,4695,0
|
|
20240730,150600,610023760,4695,4685,4695,4685,400
|
|
20240730,150500,608148905,4660,4670,4670,4660,2435
|
|
20240730,150400,596797770,4685,4685,4685,4685,0
|
|
20240730,150300,596797770,4685,4680,4685,4680,2200
|
|
20240730,150200,586501545,4680,4670,4680,4670,2
|
|
20240730,150100,586492195,4665,4665,4665,4665,3194
|
|
20240730,150000,571592185,4665,4665,4665,4665,209
|
|
20240730,145900,570617200,4665,4680,4685,4665,5979
|
|
20240730,145800,542683125,4680,4680,4680,4680,2102
|
|
20240730,145700,532845765,4685,4690,4690,4685,593
|
|
20240730,145600,530067550,4690,4690,4690,4690,115
|
|
20240730,145500,529528200,4690,4695,4695,4690,321
|
|
20240730,145400,528022385,4695,4695,4695,4695,252
|
|
20240730,145300,526839245,4700,4700,4700,4700,4
|
|
20240730,145200,526820445,4700,4700,4700,4700,0
|
|
20240730,145100,526820445,4700,4700,4700,4700,0
|
|
20240730,145000,526820445,4700,4700,4700,4700,517
|
|
20240730,144900,524390545,4700,4700,4700,4700,10
|
|
20240730,144800,524343545,4700,4700,4700,4700,0
|
|
20240730,144700,524343545,4700,4700,4700,4700,0
|
|
20240730,144600,524343545,4700,4700,4700,4700,242
|
|
20240730,144500,523206145,4700,4705,4710,4700,1362
|
|
20240730,144400,516801560,4710,4705,4710,4705,302
|
|
20240730,144300,515380600,4710,4710,4710,4710,0
|
|
20240730,144200,515380600,4710,4710,4710,4710,1
|
|
20240730,144100,515375890,4700,4700,4700,4700,17
|
|
20240730,144000,515295990,4705,4705,4705,4705,0
|
|
20240730,143900,515295990,4705,4705,4705,4705,0
|
|
20240730,143800,515295990,4705,4705,4705,4705,0
|
|
20240730,143700,515295990,4705,4705,4705,4705,0
|
|
20240730,143600,515295990,4705,4705,4705,4705,0
|
|
20240730,143500,515295990,4705,4705,4705,4705,0
|
|
20240730,143400,515295990,4705,4705,4705,4705,0
|
|
20240730,143300,515295990,4705,4705,4705,4705,0
|
|
20240730,143200,515295990,4705,4705,4705,4705,0
|
|
20240730,143100,515295990,4705,4705,4705,4705,110
|
|
20240730,143000,514778440,4710,4710,4710,4710,419
|
|
20240730,142900,512804950,4715,4715,4715,4715,340
|
|
20240730,142800,511201850,4720,4720,4720,4720,0
|
|
20240730,142700,511201850,4720,4720,4720,4720,90
|
|
20240730,142600,510777050,4720,4720,4720,4720,230
|
|
20240730,142500,509691450,4715,4715,4715,4715,311
|
|
20240730,142400,508225085,4715,4715,4715,4715,100
|
|
20240730,142300,507753585,4715,4715,4715,4715,250
|
|
20240730,142200,506574835,4715,4715,4715,4715,0
|
|
20240730,142100,506574835,4715,4715,4715,4715,0
|
|
20240730,142000,506574835,4715,4715,4715,4710,56
|
|
20240730,141900,506310970,4710,4710,4710,4710,0
|
|
20240730,141800,506310970,4710,4710,4710,4710,0
|
|
20240730,141700,506310970,4710,4710,4710,4710,0
|
|
20240730,141600,506310970,4710,4710,4710,4710,0
|
|
20240730,141500,506310970,4710,4710,4710,4710,5
|
|
20240730,141400,506287420,4715,4715,4715,4715,630
|
|
20240730,141300,503316970,4705,4705,4705,4705,38
|
|
20240730,141200,503138180,4715,4715,4715,4715,0
|
|
20240730,141100,503138180,4715,4715,4715,4715,1
|
|
20240730,141000,503133465,4700,4700,4700,4700,0
|
|
20240730,140900,503133465,4700,4700,4700,4700,0
|
|
20240730,140800,503133465,4700,4700,4700,4700,0
|
|
20240730,140700,503133465,4700,4700,4700,4700,0
|
|
20240730,140600,503133465,4700,4700,4700,4700,85
|
|
20240730,140500,502733965,4700,4700,4700,4700,35
|
|
20240730,140400,502569465,4715,4715,4715,4715,1
|
|
20240730,140300,502564750,4720,4720,4720,4720,0
|
|
20240730,140200,502564750,4720,4720,4720,4720,0
|
|
20240730,140100,502564750,4720,4720,4720,4720,1
|
|
20240730,140000,502560030,4690,4715,4715,4690,1467
|
|
20240730,135900,495654700,4715,4715,4715,4715,101
|
|
20240730,135800,495178485,4720,4710,4720,4710,12
|
|
20240730,135700,495121865,4720,4720,4720,4720,0
|
|
20240730,135600,495121865,4720,4720,4720,4720,4
|
|
20240730,135500,495102985,4720,4720,4720,4720,27
|
|
20240730,135400,494975545,4700,4700,4700,4700,100
|
|
20240730,135300,494505545,4695,4695,4695,4695,0
|
|
20240730,135200,494505545,4695,4695,4695,4695,0
|
|
20240730,135100,494505545,4695,4695,4695,4695,0
|
|
20240730,135000,494505545,4695,4695,4695,4695,715
|
|
20240730,134900,491148620,4695,4695,4695,4695,0
|
|
20240730,134800,491148620,4695,4695,4695,4695,0
|
|
20240730,134700,491148620,4695,4695,4695,4695,0
|
|
20240730,134600,491148620,4695,4695,4695,4695,0
|
|
20240730,134500,491148620,4695,4695,4695,4695,4
|
|
20240730,134400,491129840,4700,4700,4700,4700,28
|
|
20240730,134300,490998240,4695,4695,4695,4695,24
|
|
20240730,134200,490885560,4700,4700,4700,4700,1
|
|
20240730,134100,490880860,4695,4695,4695,4695,10
|
|
20240730,134000,490833910,4695,4695,4695,4695,19
|
|
20240730,133900,490744705,4700,4700,4700,4700,0
|
|
20240730,133800,490744705,4700,4700,4700,4700,500
|
|
20240730,133700,488394705,4690,4690,4690,4690,0
|
|
20240730,133600,488394705,4690,4690,4690,4690,0
|
|
20240730,133500,488394705,4690,4690,4690,4690,35
|
|
20240730,133400,488230555,4695,4700,4700,4695,279
|
|
20240730,133300,486919355,4695,4695,4695,4695,30
|
|
20240730,133200,486778505,4700,4700,4700,4700,0
|
|
20240730,133100,486778505,4700,4700,4700,4700,45
|
|
20240730,133000,486567005,4700,4710,4710,4700,259
|
|
20240730,132900,485349145,4710,4710,4710,4710,17
|
|
20240730,132800,485269075,4710,4710,4710,4710,0
|
|
20240730,132700,485269075,4710,4710,4710,4710,0
|
|
20240730,132600,485269075,4710,4710,4710,4710,0
|
|
20240730,132500,485269075,4710,4710,4710,4710,0
|
|
20240730,132400,485269075,4710,4710,4710,4710,2
|
|
20240730,132300,485259655,4710,4695,4710,4690,30
|
|
20240730,132200,485118930,4700,4700,4700,4700,0
|
|
20240730,132100,485118930,4700,4700,4700,4700,0
|
|
20240730,132000,485118930,4700,4700,4700,4700,6
|
|
20240730,131900,485090730,4705,4695,4720,4690,4197
|
|
20240730,131800,465378820,4685,4685,4685,4685,0
|
|
20240730,131700,465378820,4685,4685,4685,4685,0
|
|
20240730,131600,465378820,4685,4685,4685,4685,33
|
|
20240730,131500,465224215,4690,4690,4690,4685,5
|
|
20240730,131400,465200780,4690,4685,4690,4675,89
|
|
20240730,131300,464784560,4675,4675,4675,4675,0
|
|
20240730,131200,464784560,4675,4680,4680,4675,3000
|
|
20240730,131100,450759085,4680,4685,4685,4680,4000
|
|
20240730,131000,432036770,4695,4695,4695,4695,0
|
|
20240730,130900,432036770,4695,4695,4695,4695,0
|
|
20240730,130800,432036770,4695,4695,4695,4695,1
|
|
20240730,130700,432032075,4685,4685,4685,4685,0
|
|
20240730,130600,432032075,4685,4685,4685,4685,41
|
|
20240730,130500,431839990,4685,4685,4685,4685,35
|
|
20240730,130400,431676015,4695,4695,4695,4695,0
|
|
20240730,130300,431676015,4695,4695,4695,4695,1
|
|
20240730,130200,431671320,4680,4680,4680,4680,0
|
|
20240730,130100,431671320,4680,4680,4680,4680,0
|
|
20240730,130000,431671320,4680,4680,4680,4680,4
|
|
20240730,125900,431652600,4680,4680,4680,4680,99
|
|
20240730,125800,431189280,4680,4680,4680,4680,0
|
|
20240730,125700,431189280,4680,4680,4680,4680,0
|
|
20240730,125600,431189280,4680,4695,4695,4680,2521
|
|
20240730,125500,419376395,4700,4700,4700,4700,0
|
|
20240730,125400,419376395,4700,4700,4700,4700,0
|
|
20240730,125300,419376395,4700,4700,4700,4700,0
|
|
20240730,125200,419376395,4700,4700,4700,4700,0
|
|
20240730,125100,419376395,4700,4700,4700,4700,639
|
|
20240730,125000,416373095,4690,4690,4690,4690,35
|
|
20240730,124900,416208945,4690,4690,4690,4690,0
|
|
20240730,124800,416208945,4690,4690,4690,4690,0
|
|
20240730,124700,416208945,4690,4690,4690,4690,0
|
|
20240730,124600,416208945,4690,4690,4690,4690,3
|
|
20240730,124500,416194875,4685,4685,4685,4685,4
|
|
20240730,124400,416176135,4685,4685,4685,4685,0
|
|
20240730,124300,416176135,4685,4685,4685,4685,10
|
|
20240730,124200,416129285,4690,4690,4690,4690,0
|
|
20240730,124100,416129285,4690,4690,4690,4690,0
|
|
20240730,124000,416129285,4690,4690,4690,4690,0
|
|
20240730,123900,416129285,4690,4690,4690,4690,0
|
|
20240730,123800,416129285,4690,4690,4690,4690,2100
|
|
20240730,123700,406280285,4685,4685,4685,4685,3079
|
|
20240730,123600,391855170,4690,4690,4690,4690,1944
|
|
20240730,123500,382737810,4690,4690,4690,4690,35
|
|
20240730,123400,382573660,4700,4700,4700,4700,0
|
|
20240730,123300,382573660,4700,4695,4700,4695,43
|
|
20240730,123200,382371570,4695,4695,4695,4695,346
|
|
20240730,123100,380747100,4700,4700,4700,4700,17
|
|
20240730,123000,380667200,4700,4695,4700,4695,5
|
|
20240730,122900,380643720,4700,4700,4700,4700,0
|
|
20240730,122800,380643720,4700,4700,4700,4700,1
|
|
20240730,122700,380639020,4690,4690,4690,4690,0
|
|
20240730,122600,380639020,4690,4690,4690,4690,0
|
|
20240730,122500,380639020,4690,4690,4690,4690,0
|
|
20240730,122400,380639020,4690,4690,4690,4690,0
|
|
20240730,122300,380639020,4690,4690,4690,4690,0
|
|
20240730,122200,380639020,4690,4690,4690,4690,0
|
|
20240730,122100,380639020,4690,4690,4690,4690,0
|
|
20240730,122000,380639020,4690,4690,4690,4690,35
|
|
20240730,121900,380474870,4690,4690,4690,4690,955
|
|
20240730,121800,375995920,4685,4685,4685,4685,0
|
|
20240730,121700,375995920,4685,4685,4685,4685,0
|
|
20240730,121600,375995920,4685,4685,4685,4685,0
|
|
20240730,121500,375995920,4685,4685,4685,4685,4
|
|
20240730,121400,375977180,4690,4690,4690,4690,0
|
|
20240730,121300,375977180,4690,4690,4690,4690,204
|
|
20240730,121200,375020420,4690,4690,4690,4690,1370
|
|
20240730,121100,368595120,4690,4690,4690,4690,173
|
|
20240730,121000,367783750,4685,4685,4685,4685,0
|
|
20240730,120900,367783750,4685,4685,4685,4685,0
|
|
20240730,120800,367783750,4685,4685,4685,4685,0
|
|
20240730,120700,367783750,4685,4685,4685,4685,0
|
|
20240730,120600,367783750,4685,4685,4685,4685,0
|
|
20240730,120500,367783750,4685,4685,4685,4685,35
|
|
20240730,120400,367619775,4700,4700,4700,4700,0
|
|
20240730,120300,367619775,4700,4700,4700,4700,204
|
|
20240730,120200,366660975,4700,4700,4700,4700,1
|
|
20240730,120100,366656275,4680,4680,4680,4680,0
|
|
20240730,120000,366656275,4680,4680,4680,4680,4
|
|
20240730,115900,366637555,4680,4680,4680,4680,0
|
|
20240730,115800,366637555,4680,4680,4680,4680,0
|
|
20240730,115700,366637555,4680,4680,4680,4680,0
|
|
20240730,115600,366637555,4680,4680,4680,4680,0
|
|
20240730,115500,366637555,4680,4685,4685,4680,606
|
|
20240730,115400,363801100,4685,4685,4685,4685,208
|
|
20240730,115300,362826620,4685,4690,4690,4685,1200
|
|
20240730,115200,357203245,4695,4695,4695,4695,0
|
|
20240730,115100,357203245,4695,4695,4695,4695,0
|
|
20240730,115000,357203245,4695,4695,4700,4695,599
|
|
20240730,114900,354388440,4710,4710,4710,4710,0
|
|
20240730,114800,354388440,4710,4695,4710,4695,145
|
|
20240730,114700,353707635,4690,4690,4690,4690,0
|
|
20240730,114600,353707635,4690,4690,4690,4690,20
|
|
20240730,114500,353613835,4690,4690,4690,4690,4
|
|
20240730,114400,353595075,4695,4695,4695,4695,1
|
|
20240730,114300,353590380,4695,4695,4695,4695,0
|
|
20240730,114200,353590380,4695,4695,4695,4695,0
|
|
20240730,114100,353590380,4695,4710,4710,4695,722
|
|
20240730,114000,350193825,4710,4710,4710,4710,0
|
|
20240730,113900,350193825,4710,4710,4710,4710,0
|
|
20240730,113800,350193825,4710,4710,4710,4710,0
|
|
20240730,113700,350193825,4710,4710,4710,4710,0
|
|
20240730,113600,350193825,4710,4710,4710,4710,0
|
|
20240730,113500,350193825,4710,4690,4710,4690,36
|
|
20240730,113400,350024965,4685,4685,4685,4685,0
|
|
20240730,113300,350024965,4685,4685,4685,4685,0
|
|
20240730,113200,350024965,4685,4695,4695,4685,959
|
|
20240730,113100,345527115,4700,4700,4700,4700,54
|
|
20240730,113000,345273315,4700,4700,4705,4700,452
|
|
20240730,112900,343148175,4705,4705,4705,4705,29
|
|
20240730,112800,343011730,4700,4700,4700,4700,0
|
|
20240730,112700,343011730,4700,4700,4700,4700,0
|
|
20240730,112600,343011730,4700,4700,4700,4700,0
|
|
20240730,112500,343011730,4700,4700,4700,4700,0
|
|
20240730,112400,343011730,4700,4700,4700,4700,0
|
|
20240730,112300,343011730,4700,4700,4700,4700,0
|
|
20240730,112200,343011730,4700,4700,4700,4700,0
|
|
20240730,112100,343011730,4700,4700,4700,4700,0
|
|
20240730,112000,343011730,4700,4700,4700,4700,35
|
|
20240730,111900,342847230,4700,4700,4700,4700,600
|
|
20240730,111800,340027230,4700,4700,4700,4700,0
|
|
20240730,111700,340027230,4700,4700,4700,4700,0
|
|
20240730,111600,340027230,4700,4700,4700,4700,900
|
|
20240730,111500,335797230,4700,4700,4700,4700,0
|
|
20240730,111400,335797230,4700,4710,4710,4700,988
|
|
20240730,111300,331147890,4720,4720,4720,4720,0
|
|
20240730,111200,331147890,4720,4720,4730,4710,1201
|
|
20240730,111100,325487055,4720,4720,4720,4720,0
|
|
20240730,111000,325487055,4720,4720,4720,4720,220
|
|
20240730,110900,324448655,4720,4720,4720,4720,0
|
|
20240730,110800,324448655,4720,4720,4720,4720,401
|
|
20240730,110700,322555935,4715,4715,4715,4715,0
|
|
20240730,110600,322555935,4715,4715,4715,4715,0
|
|
20240730,110500,322555935,4715,4720,4720,4715,35
|
|
20240730,110400,322390815,4720,4720,4720,4720,120
|
|
20240730,110300,321824415,4735,4735,4735,4735,0
|
|
20240730,110200,321824415,4735,4735,4735,4735,1
|
|
20240730,110100,321819680,4705,4705,4705,4705,0
|
|
20240730,110000,321819680,4705,4720,4720,4705,824
|
|
20240730,105900,317935570,4715,4715,4715,4715,732
|
|
20240730,105800,314484190,4715,4725,4725,4715,148
|
|
20240730,105700,313785655,4725,4725,4725,4725,122
|
|
20240730,105600,313209205,4730,4725,4730,4725,32
|
|
20240730,105500,313057865,4730,4735,4735,4730,25
|
|
20240730,105400,312939610,4720,4720,4720,4720,0
|
|
20240730,105300,312939610,4720,4720,4720,4720,95
|
|
20240730,105200,312491210,4720,4720,4720,4720,0
|
|
20240730,105100,312491210,4720,4735,4735,4720,693
|
|
20240730,105000,309218905,4735,4730,4735,4730,50
|
|
20240730,104900,308982330,4735,4735,4735,4735,39
|
|
20240730,104800,308797665,4735,4735,4735,4735,44
|
|
20240730,104700,308589325,4730,4730,4730,4730,106
|
|
20240730,104600,308087945,4735,4735,4735,4735,0
|
|
20240730,104500,308087945,4735,4735,4735,4735,0
|
|
20240730,104400,308087945,4735,4735,4735,4735,1
|
|
20240730,104300,308083210,4725,4725,4725,4725,85
|
|
20240730,104200,307681585,4735,4735,4735,4735,0
|
|
20240730,104100,307681585,4735,4725,4735,4725,740
|
|
20240730,104000,304180105,4725,4725,4725,4725,14
|
|
20240730,103900,304113955,4725,4730,4730,4725,727
|
|
20240730,103800,300678420,4735,4740,4740,4735,75
|
|
20240730,103700,300323220,4740,4740,4740,4740,34
|
|
20240730,103600,300162060,4735,4735,4735,4735,0
|
|
20240730,103500,300162060,4735,4735,4740,4735,119
|
|
20240730,103400,299598425,4740,4740,4740,4740,41
|
|
20240730,103300,299404085,4740,4740,4740,4740,31
|
|
20240730,103200,299257145,4740,4735,4740,4735,124
|
|
20240730,103100,298669885,4740,4740,4740,4740,40
|
|
20240730,103000,298480285,4740,4740,4740,4740,127
|
|
20240730,102900,297878305,4740,4730,4740,4725,62
|
|
20240730,102800,297585130,4730,4720,4730,4720,494
|
|
20240730,102700,295251720,4720,4720,4720,4720,309
|
|
20240730,102600,293793240,4720,4720,4725,4720,324
|
|
20240730,102500,292263685,4730,4720,4730,4720,840
|
|
20240730,102400,288296680,4720,4710,4720,4710,7842
|
|
20240730,102300,251346800,4705,4705,4705,4705,622
|
|
20240730,102200,248420290,4705,4705,4705,4705,47
|
|
20240730,102100,248199155,4705,4705,4705,4705,162
|
|
20240730,102000,247436945,4695,4695,4695,4695,35
|
|
20240730,101900,247272620,4695,4695,4695,4695,0
|
|
20240730,101800,247272620,4695,4695,4695,4695,210
|
|
20240730,101700,246286670,4695,4695,4695,4695,0
|
|
20240730,101600,246286670,4695,4695,4695,4695,0
|
|
20240730,101500,246286670,4695,4700,4700,4695,594
|
|
20240730,101400,243495340,4700,4705,4705,4700,134
|
|
20240730,101300,242865265,4705,4705,4705,4705,35
|
|
20240730,101200,242700590,4705,4705,4705,4705,90
|
|
20240730,101100,242277140,4705,4705,4705,4705,151
|
|
20240730,101000,241566685,4695,4695,4695,4695,57
|
|
20240730,100900,241299070,4690,4690,4690,4690,0
|
|
20240730,100800,241299070,4690,4690,4690,4690,0
|
|
20240730,100700,241299070,4690,4690,4690,4690,0
|
|
20240730,100600,241299070,4690,4690,4690,4690,1406
|
|
20240730,100500,234704930,4680,4680,4680,4680,35
|
|
20240730,100400,234541130,4680,4680,4680,4680,220
|
|
20240730,100300,233511530,4690,4690,4690,4690,2
|
|
20240730,100200,233502150,4675,4675,4675,4675,1
|
|
20240730,100100,233497475,4675,4680,4690,4675,301
|
|
20240730,100000,232088180,4675,4675,4675,4675,639
|
|
20240730,095900,229100855,4675,4675,4675,4675,50
|
|
20240730,095800,228867105,4675,4675,4675,4675,174
|
|
20240730,095700,228053655,4680,4680,4680,4680,50
|
|
20240730,095600,227819655,4680,4685,4685,4675,236
|
|
20240730,095500,226715240,4685,4685,4685,4685,1021
|
|
20240730,095400,221931855,4690,4690,4690,4690,21
|
|
20240730,095300,221833365,4670,4655,4670,4655,595
|
|
20240730,095200,219055240,4655,4665,4665,4655,176
|
|
20240730,095100,218235460,4655,4655,4655,4650,11560
|
|
20240730,095000,164460990,4655,4670,4670,4655,2669
|
|
20240730,094900,152025680,4680,4670,4680,4670,54
|
|
20240730,094800,151772990,4670,4680,4680,4670,2571
|
|
20240730,094700,139763215,4680,4680,4680,4680,40
|
|
20240730,094600,139576015,4680,4690,4690,4680,651
|
|
20240730,094500,136529085,4690,4690,4690,4685,5
|
|
20240730,094400,136505640,4690,4680,4690,4680,253
|
|
20240730,094300,135320475,4685,4700,4700,4685,986
|
|
20240730,094200,130698750,4715,4690,4715,4690,16
|
|
20240730,094100,130623560,4690,4690,4690,4690,511
|
|
20240730,094000,128226970,4690,4700,4700,4690,1104
|
|
20240730,093900,123044785,4690,4690,4690,4690,0
|
|
20240730,093800,123044785,4690,4705,4705,4690,2000
|
|
20240730,093700,113655120,4700,4705,4705,4700,1020
|
|
20240730,093600,108857980,4705,4700,4705,4700,2333
|
|
20240730,093500,97891360,4705,4705,4705,4705,1273
|
|
20240730,093400,91901895,4720,4710,4720,4705,3105
|
|
20240730,093300,77282395,4715,4740,4740,4715,3130
|
|
20240730,093200,62513345,4740,4740,4740,4740,215
|
|
20240730,093100,61494245,4715,4715,4715,4715,0
|
|
20240730,093000,61494245,4715,4740,4740,4715,6
|
|
20240730,092900,61465855,4720,4720,4720,4720,0
|
|
20240730,092800,61465855,4720,4725,4725,4720,1500
|
|
20240730,092700,54384465,4725,4725,4725,4725,0
|
|
20240730,092600,54384465,4725,4725,4725,4725,0
|
|
20240730,092500,54384465,4725,4725,4725,4725,0
|
|
20240730,092400,54384465,4725,4725,4725,4725,0
|
|
20240730,092300,54384465,4725,4730,4730,4725,1209
|
|
20240730,092200,48669450,4740,4740,4740,4740,94
|
|
20240730,092100,48223890,4740,4740,4740,4740,0
|
|
20240730,092000,48223890,4740,4740,4740,4740,100
|
|
20240730,091900,47749890,4745,4745,4745,4745,0
|
|
20240730,091800,47749890,4745,4750,4750,4745,56
|
|
20240730,091700,47483915,4720,4720,4720,4720,0
|
|
20240730,091600,47483915,4720,4720,4720,4720,617
|
|
20240730,091500,44571675,4720,4730,4730,4720,1146
|
|
20240730,091400,39157790,4735,4735,4735,4735,186
|
|
20240730,091300,38277080,4735,4735,4735,4735,0
|
|
20240730,091200,38277080,4735,4735,4735,4735,2
|
|
20240730,091100,38267610,4735,4750,4750,4735,126
|
|
20240730,091000,37670700,4750,4750,4750,4750,2213
|
|
20240730,090900,27158950,4750,4750,4750,4750,100
|
|
20240730,090800,26683950,4735,4735,4735,4735,1274
|
|
20240730,090700,20651560,4735,4750,4750,4735,2941
|
|
20240730,090600,6701460,4755,4765,4770,4755,102
|
|
20240730,090500,6215585,4765,4745,4765,4745,292
|
|
20240730,090400,4828045,4745,4745,4765,4745,395
|
|
20240730,090300,2952620,4765,4765,4765,4765,2
|
|
20240730,090200,2943090,4770,4770,4770,4770,0
|
|
20240730,090100,2943090,4770,4770,4770,4770,0
|
|
20240730,090000,2943090,4770,4770,4770,4770,617
|