675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,201200,605642920,6010,6010,6010,6010,1946
|
|
20240730,201100,605642920,6010,6010,6010,6010,0
|
|
20240730,201000,605642920,6010,6010,6010,6010,0
|
|
20240730,200900,605642920,6010,6010,6010,6010,0
|
|
20240730,200800,605642920,6010,6010,6010,6010,0
|
|
20240730,200700,605642920,6010,6010,6010,6010,0
|
|
20240730,200600,605642920,6010,6010,6010,6010,0
|
|
20240730,200500,605642920,6010,6010,6010,6010,0
|
|
20240730,200400,605642920,6010,6010,6010,6010,0
|
|
20240730,200300,605642920,6010,6010,6010,6010,0
|
|
20240730,200200,605642920,6010,6010,6010,6010,0
|
|
20240730,200100,605642920,6010,6010,6010,6010,0
|
|
20240730,200000,605642920,6010,6010,6010,6010,0
|
|
20240730,195900,605642920,6010,6010,6010,6010,0
|
|
20240730,195800,605642920,6010,6010,6010,6010,0
|
|
20240730,195700,605642920,6010,6010,6010,6010,0
|
|
20240730,195600,605642920,6010,6010,6010,6010,0
|
|
20240730,195500,605642920,6010,6010,6010,6010,0
|
|
20240730,195400,605642920,6010,6010,6010,6010,0
|
|
20240730,195300,605642920,6010,6010,6010,6010,0
|
|
20240730,195200,605642920,6010,6010,6010,6010,0
|
|
20240730,195100,605642920,6010,6010,6010,6010,0
|
|
20240730,195000,605642920,6010,6010,6010,6010,0
|
|
20240730,194900,605642920,6010,6010,6010,6010,0
|
|
20240730,194800,605642920,6010,6010,6010,6010,0
|
|
20240730,194700,605642920,6010,6010,6010,6010,0
|
|
20240730,194600,605642920,6010,6010,6010,6010,0
|
|
20240730,194500,605642920,6010,6010,6010,6010,0
|
|
20240730,194400,605642920,6010,6010,6010,6010,0
|
|
20240730,194300,605642920,6010,6010,6010,6010,0
|
|
20240730,194200,605642920,6010,6010,6010,6010,1946
|
|
20240730,194100,605642920,6010,6010,6010,6010,0
|
|
20240730,194000,605642920,6010,6010,6010,6010,0
|
|
20240730,193900,605642920,6010,6010,6010,6010,0
|
|
20240730,193800,605642920,6010,6010,6010,6010,0
|
|
20240730,193700,605642920,6010,6010,6010,6010,0
|
|
20240730,193600,605642920,6010,6010,6010,6010,0
|
|
20240730,193500,605642920,6010,6010,6010,6010,0
|
|
20240730,193400,605642920,6010,6010,6010,6010,0
|
|
20240730,193300,605642920,6010,6010,6010,6010,0
|
|
20240730,193200,605642920,6010,6010,6010,6010,0
|
|
20240730,193100,605642920,6010,6010,6010,6010,0
|
|
20240730,193000,605642920,6010,6010,6010,6010,0
|
|
20240730,192900,605642920,6010,6010,6010,6010,0
|
|
20240730,192800,605642920,6010,6010,6010,6010,0
|
|
20240730,192700,605642920,6010,6010,6010,6010,0
|
|
20240730,192600,605642920,6010,6010,6010,6010,0
|
|
20240730,192500,605642920,6010,6010,6010,6010,0
|
|
20240730,192400,605642920,6010,6010,6010,6010,0
|
|
20240730,192300,605642920,6010,6010,6010,6010,0
|
|
20240730,192200,605642920,6010,6010,6010,6010,0
|
|
20240730,192100,605642920,6010,6010,6010,6010,0
|
|
20240730,192000,605642920,6010,6010,6010,6010,0
|
|
20240730,191900,605642920,6010,6010,6010,6010,0
|
|
20240730,191800,605642920,6010,6010,6010,6010,0
|
|
20240730,191700,605642920,6010,6010,6010,6010,0
|
|
20240730,191600,605642920,6010,6010,6010,6010,0
|
|
20240730,191500,605642920,6010,6010,6010,6010,0
|
|
20240730,191400,605642920,6010,6010,6010,6010,0
|
|
20240730,191300,605642920,6010,6010,6010,6010,0
|
|
20240730,191200,605642920,6010,6010,6010,6010,1946
|
|
20240730,191100,605642920,6010,6010,6010,6010,0
|
|
20240730,191000,605642920,6010,6010,6010,6010,0
|
|
20240730,190900,605642920,6010,6010,6010,6010,0
|
|
20240730,190800,605642920,6010,6010,6010,6010,0
|
|
20240730,190700,605642920,6010,6010,6010,6010,0
|
|
20240730,190600,605642920,6010,6010,6010,6010,0
|
|
20240730,190500,605642920,6010,6010,6010,6010,0
|
|
20240730,190400,605642920,6010,6010,6010,6010,0
|
|
20240730,190300,605642920,6010,6010,6010,6010,0
|
|
20240730,190200,605642920,6010,6010,6010,6010,0
|
|
20240730,190100,605642920,6010,6010,6010,6010,0
|
|
20240730,190000,605642920,6010,6010,6010,6010,0
|
|
20240730,185900,605642920,6010,6010,6010,6010,0
|
|
20240730,185800,605642920,6010,6010,6010,6010,0
|
|
20240730,185700,605642920,6010,6010,6010,6010,0
|
|
20240730,185600,605642920,6010,6010,6010,6010,0
|
|
20240730,185500,605642920,6010,6010,6010,6010,0
|
|
20240730,185400,605642920,6010,6010,6010,6010,0
|
|
20240730,185300,605642920,6010,6010,6010,6010,0
|
|
20240730,185200,605642920,6010,6010,6010,6010,0
|
|
20240730,185100,605642920,6010,6010,6010,6010,0
|
|
20240730,185000,605642920,6010,6010,6010,6010,0
|
|
20240730,184900,605642920,6010,6010,6010,6010,0
|
|
20240730,184800,605642920,6010,6010,6010,6010,0
|
|
20240730,184700,605642920,6010,6010,6010,6010,0
|
|
20240730,184600,605642920,6010,6010,6010,6010,0
|
|
20240730,184500,605642920,6010,6010,6010,6010,0
|
|
20240730,184400,605642920,6010,6010,6010,6010,0
|
|
20240730,184300,605642920,6010,6010,6010,6010,0
|
|
20240730,184200,605642920,6010,6010,6010,6010,1946
|
|
20240730,184100,605642920,6010,6010,6010,6010,0
|
|
20240730,184000,605642920,6010,6010,6010,6010,0
|
|
20240730,183900,605642920,6010,6010,6010,6010,0
|
|
20240730,183800,605642920,6010,6010,6010,6010,0
|
|
20240730,183700,605642920,6010,6010,6010,6010,0
|
|
20240730,183600,605642920,6010,6010,6010,6010,0
|
|
20240730,183500,605642920,6010,6010,6010,6010,0
|
|
20240730,183400,605642920,6010,6010,6010,6010,0
|
|
20240730,183300,605642920,6010,6010,6010,6010,0
|
|
20240730,183200,605642920,6010,6010,6010,6010,0
|
|
20240730,183100,605642920,6010,6010,6010,6010,0
|
|
20240730,183000,605642920,6010,6010,6010,6010,0
|
|
20240730,182900,605642920,6010,6010,6010,6010,0
|
|
20240730,182800,605642920,6010,6010,6010,6010,0
|
|
20240730,182700,605642920,6010,6010,6010,6010,0
|
|
20240730,182600,605642920,6010,6010,6010,6010,0
|
|
20240730,182500,605642920,6010,6010,6010,6010,0
|
|
20240730,182400,605642920,6010,6010,6010,6010,0
|
|
20240730,182300,605642920,6010,6010,6010,6010,0
|
|
20240730,182200,605642920,6010,6010,6010,6010,0
|
|
20240730,182100,605642920,6010,6010,6010,6010,0
|
|
20240730,182000,605642920,6010,6010,6010,6010,0
|
|
20240730,181900,605642920,6010,6010,6010,6010,0
|
|
20240730,181800,605642920,6010,6010,6010,6010,0
|
|
20240730,181700,605642920,6010,6010,6010,6010,0
|
|
20240730,181600,605642920,6010,6010,6010,6010,0
|
|
20240730,181500,605642920,6010,6010,6010,6010,0
|
|
20240730,181400,605642920,6010,6010,6010,6010,0
|
|
20240730,181300,605642920,6010,6010,6010,6010,0
|
|
20240730,181200,605642920,6010,6010,6010,6010,1946
|
|
20240730,181100,605642920,6010,6010,6010,6010,0
|
|
20240730,181000,605642920,6010,6010,6010,6010,0
|
|
20240730,180900,605642920,6010,6010,6010,6010,0
|
|
20240730,180800,605642920,6010,6010,6010,6010,0
|
|
20240730,180700,605642920,6010,6010,6010,6010,0
|
|
20240730,180600,605642920,6010,6010,6010,6010,0
|
|
20240730,180500,605642920,6010,6010,6010,6010,0
|
|
20240730,180400,605642920,6010,6010,6010,6010,0
|
|
20240730,180300,605642920,6010,6010,6010,6010,0
|
|
20240730,180200,605642920,6010,6010,6010,6010,0
|
|
20240730,180100,605642920,6010,6010,6010,6010,0
|
|
20240730,180000,605642920,6010,6010,6010,6010,0
|
|
20240730,175900,605642920,6010,6010,6010,6010,0
|
|
20240730,175800,605642920,6010,6010,6010,6010,0
|
|
20240730,175700,605642920,6010,6010,6010,6010,0
|
|
20240730,175600,605642920,6010,6010,6010,6010,0
|
|
20240730,175500,605642920,6010,6010,6010,6010,0
|
|
20240730,175400,605642920,6010,6010,6010,6010,0
|
|
20240730,175300,605642920,6010,6010,6010,6010,0
|
|
20240730,175200,605642920,6010,6010,6010,6010,0
|
|
20240730,175100,605642920,6010,6010,6010,6010,0
|
|
20240730,175000,605642920,6010,6010,6010,6010,0
|
|
20240730,174900,605642920,6010,6010,6010,6010,0
|
|
20240730,174800,605642920,6010,6010,6010,6010,0
|
|
20240730,174700,605642920,6010,6010,6010,6010,0
|
|
20240730,174600,605642920,6010,6010,6010,6010,0
|
|
20240730,174500,605642920,6010,6010,6010,6010,0
|
|
20240730,174400,605642920,6010,6010,6010,6010,0
|
|
20240730,174300,605642920,6010,6010,6010,6010,0
|
|
20240730,174200,605642920,6010,6010,6010,6010,1946
|
|
20240730,174100,605642920,6010,6010,6010,6010,0
|
|
20240730,174000,605642920,6010,6010,6010,6010,0
|
|
20240730,173900,605642920,6010,6010,6010,6010,0
|
|
20240730,173800,605642920,6010,6010,6010,6010,0
|
|
20240730,173700,605642920,6010,6010,6010,6010,0
|
|
20240730,173600,605642920,6010,6010,6010,6010,0
|
|
20240730,173500,605642920,6010,6010,6010,6010,0
|
|
20240730,173400,605642920,6010,6010,6010,6010,0
|
|
20240730,173300,605642920,6010,6010,6010,6010,0
|
|
20240730,173200,605642920,6010,6010,6010,6010,0
|
|
20240730,173100,605642920,6010,6010,6010,6010,0
|
|
20240730,173000,605642920,6010,6010,6010,6010,0
|
|
20240730,172900,605642920,6010,6010,6010,6010,0
|
|
20240730,172800,605642920,6010,6010,6010,6010,0
|
|
20240730,172700,605642920,6010,6010,6010,6010,0
|
|
20240730,172600,605642920,6010,6010,6010,6010,0
|
|
20240730,172500,605642920,6010,6010,6010,6010,0
|
|
20240730,172400,605642920,6010,6010,6010,6010,0
|
|
20240730,172300,605642920,6010,6010,6010,6010,0
|
|
20240730,172200,605642920,6010,6010,6010,6010,0
|
|
20240730,172100,605642920,6010,6010,6010,6010,0
|
|
20240730,172000,605642920,6010,6010,6010,6010,0
|
|
20240730,171900,605642920,6010,6010,6010,6010,0
|
|
20240730,171800,605642920,6010,6010,6010,6010,0
|
|
20240730,171700,605642920,6010,6010,6010,6010,0
|
|
20240730,171600,605642920,6010,6010,6010,6010,0
|
|
20240730,171500,605642920,6010,6010,6010,6010,0
|
|
20240730,171400,605642920,6010,6010,6010,6010,0
|
|
20240730,171300,605642920,6010,6010,6010,6010,0
|
|
20240730,171200,605642920,6010,6010,6010,6010,1946
|
|
20240730,171100,605642920,6010,6010,6010,6010,0
|
|
20240730,171000,605642920,6010,6010,6010,6010,0
|
|
20240730,170900,605642920,6010,6010,6010,6010,0
|
|
20240730,170800,605642920,6010,6010,6010,6010,0
|
|
20240730,170700,605642920,6010,6010,6010,6010,0
|
|
20240730,170600,605642920,6010,6010,6010,6010,0
|
|
20240730,170500,605642920,6010,6010,6010,6010,0
|
|
20240730,170400,605642920,6010,6010,6010,6010,0
|
|
20240730,170300,605642920,6010,6010,6010,6010,0
|
|
20240730,170200,605642920,6010,6010,6010,6010,0
|
|
20240730,170100,605642920,6010,6010,6010,6010,0
|
|
20240730,170000,605642920,6010,6010,6010,6010,0
|
|
20240730,165900,605642920,6010,6010,6010,6010,0
|
|
20240730,165800,605642920,6010,6010,6010,6010,0
|
|
20240730,165700,605642920,6010,6010,6010,6010,0
|
|
20240730,165600,605642920,6010,6010,6010,6010,0
|
|
20240730,165500,605642920,6010,6010,6010,6010,0
|
|
20240730,165400,605642920,6010,6010,6010,6010,0
|
|
20240730,165300,605642920,6010,6010,6010,6010,0
|
|
20240730,165200,605642920,6010,6010,6010,6010,0
|
|
20240730,165100,605642920,6010,6010,6010,6010,0
|
|
20240730,165000,605642920,6010,6010,6010,6010,0
|
|
20240730,164900,605642920,6010,6010,6010,6010,0
|
|
20240730,164800,605642920,6010,6010,6010,6010,0
|
|
20240730,164700,605642920,6010,6010,6010,6010,0
|
|
20240730,164600,605642920,6010,6010,6010,6010,0
|
|
20240730,164500,605642920,6010,6010,6010,6010,0
|
|
20240730,164400,605642920,6010,6010,6010,6010,0
|
|
20240730,164300,605642920,6010,6010,6010,6010,0
|
|
20240730,164200,605642920,6010,6010,6010,6010,1946
|
|
20240730,164100,605642920,6010,6010,6010,6010,0
|
|
20240730,164000,605642920,6010,6010,6010,6010,0
|
|
20240730,163900,605642920,6010,6010,6010,6010,0
|
|
20240730,163800,605642920,6010,6010,6010,6010,0
|
|
20240730,163700,605642920,6010,6010,6010,6010,0
|
|
20240730,163600,605642920,6010,6010,6010,6010,0
|
|
20240730,163500,605642920,6010,6010,6010,6010,0
|
|
20240730,163400,605642920,6010,6010,6010,6010,0
|
|
20240730,163300,605642920,6010,6010,6010,6010,0
|
|
20240730,163200,605642920,6010,6010,6010,6010,0
|
|
20240730,163100,605642920,6010,6010,6010,6010,0
|
|
20240730,163000,605642920,6010,6010,6010,6010,0
|
|
20240730,162900,605642920,6010,6010,6010,6010,0
|
|
20240730,162800,605642920,6010,6010,6010,6010,0
|
|
20240730,162700,605642920,6010,6010,6010,6010,0
|
|
20240730,162600,605642920,6010,6010,6010,6010,0
|
|
20240730,162500,605642920,6010,6010,6010,6010,0
|
|
20240730,162400,605642920,6010,6010,6010,6010,0
|
|
20240730,162300,605642920,6010,6010,6010,6010,0
|
|
20240730,162200,605642920,6010,6010,6010,6010,0
|
|
20240730,162100,605642920,6010,6010,6010,6010,0
|
|
20240730,162000,605642920,6010,6010,6010,6010,0
|
|
20240730,161900,605642920,6010,6010,6010,6010,0
|
|
20240730,161800,605642920,6010,6010,6010,6010,0
|
|
20240730,161700,605642920,6010,6010,6010,6010,0
|
|
20240730,161600,605642920,6010,6010,6010,6010,0
|
|
20240730,161500,605642920,6010,6010,6010,6010,0
|
|
20240730,161400,605642920,6010,6010,6010,6010,0
|
|
20240730,161300,605642920,6010,6010,6010,6010,0
|
|
20240730,161200,605642920,6010,6010,6010,6010,1946
|
|
20240730,161100,605642920,6010,6010,6010,6010,0
|
|
20240730,161000,605642920,6010,6010,6010,6010,0
|
|
20240730,160900,605642920,6010,6010,6010,6010,0
|
|
20240730,160800,605642920,6010,6010,6010,6010,0
|
|
20240730,160700,605642920,6010,6010,6010,6010,0
|
|
20240730,160600,605642920,6010,6010,6010,6010,0
|
|
20240730,160500,605642920,6010,6010,6010,6010,0
|
|
20240730,160400,605642920,6010,6010,6010,6010,0
|
|
20240730,160300,605642920,6010,6010,6010,6010,0
|
|
20240730,160200,605642920,6010,6010,6010,6010,0
|
|
20240730,160100,605642920,6010,6010,6010,6010,0
|
|
20240730,160000,605642920,6010,6010,6010,6010,0
|
|
20240730,155900,605642920,6010,6010,6010,6010,0
|
|
20240730,155800,605642920,6010,6010,6010,6010,0
|
|
20240730,155700,605642920,6010,6010,6010,6010,0
|
|
20240730,155600,605642920,6010,6010,6010,6010,0
|
|
20240730,155500,605642920,6010,6010,6010,6010,0
|
|
20240730,155400,605642920,6010,6010,6010,6010,0
|
|
20240730,155300,605642920,6010,6010,6010,6010,0
|
|
20240730,155200,605642920,6010,6010,6010,6010,0
|
|
20240730,155100,605642920,6010,6010,6010,6010,0
|
|
20240730,155000,605642920,6010,6010,6010,6010,0
|
|
20240730,154900,605642920,6010,6010,6010,6010,0
|
|
20240730,154800,605642920,6010,6010,6010,6010,0
|
|
20240730,154700,605642920,6010,6010,6010,6010,0
|
|
20240730,154600,605642920,6010,6010,6010,6010,0
|
|
20240730,154500,605642920,6010,6010,6010,6010,0
|
|
20240730,154400,605642920,6010,6010,6010,6010,0
|
|
20240730,154300,605642920,6010,6010,6010,6010,0
|
|
20240730,154200,605642920,6010,6010,6010,6010,1946
|
|
20240730,154100,605642920,6010,6010,6010,6010,0
|
|
20240730,154000,605642920,6010,6010,6010,6010,0
|
|
20240730,153900,605642920,6010,6010,6010,6010,0
|
|
20240730,153800,605642920,6010,6010,6010,6010,0
|
|
20240730,153700,605642920,6010,6010,6010,6010,0
|
|
20240730,153600,605642920,6010,6010,6010,6010,0
|
|
20240730,153500,605642920,6010,6010,6010,6010,0
|
|
20240730,153400,605642920,6010,6010,6010,6010,0
|
|
20240730,153300,605642920,6010,6010,6010,6010,0
|
|
20240730,153200,605642920,6010,6010,6010,6010,0
|
|
20240730,153100,605642920,6010,6010,6010,6010,0
|
|
20240730,153000,605642920,6010,6010,6010,6010,1946
|
|
20240730,152900,593947460,6010,6010,6010,6010,0
|
|
20240730,152800,593947460,6010,6010,6010,6010,0
|
|
20240730,152700,593947460,6010,6010,6010,6010,0
|
|
20240730,152600,593947460,6010,6010,6010,6010,0
|
|
20240730,152500,593947460,6010,6010,6010,6010,0
|
|
20240730,152400,593947460,6010,6010,6010,6010,0
|
|
20240730,152300,593947460,6010,6010,6010,6010,0
|
|
20240730,152200,593947460,6010,6010,6010,6010,0
|
|
20240730,152100,593947460,6010,6010,6010,6010,0
|
|
20240730,152000,593947460,6010,6010,6010,6010,0
|
|
20240730,151900,593947460,6010,6010,6010,6010,16
|
|
20240730,151800,593851300,6010,5970,6010,5970,1513
|
|
20240730,151700,584775230,5990,5990,5990,5990,2
|
|
20240730,151600,584763250,5970,5970,5990,5970,1232
|
|
20240730,151500,577404890,5990,6000,6000,5990,2
|
|
20240730,151400,577392900,6000,5970,6000,5960,729
|
|
20240730,151300,573048000,5960,5960,5960,5960,0
|
|
20240730,151200,573048000,5960,5970,5970,5960,221
|
|
20240730,151100,571730530,6000,5980,6000,5980,322
|
|
20240730,151000,569804310,5980,5980,5980,5980,157
|
|
20240730,150900,568865450,5980,5980,5980,5980,19
|
|
20240730,150800,568751830,5970,5960,5970,5960,144
|
|
20240730,150700,567892580,5950,5950,5950,5950,0
|
|
20240730,150600,567892580,5950,5950,5950,5950,100
|
|
20240730,150500,567297580,5980,5980,5980,5980,386
|
|
20240730,150400,564989300,5980,5990,5990,5930,3108
|
|
20240730,150300,546493290,6010,6010,6010,6010,0
|
|
20240730,150200,546493290,6010,6010,6010,6010,0
|
|
20240730,150100,546493290,6010,6010,6010,6010,20
|
|
20240730,150000,546373090,6010,6010,6010,6010,57
|
|
20240730,145900,546030520,6010,6010,6010,6010,0
|
|
20240730,145800,546030520,6010,6010,6010,6010,0
|
|
20240730,145700,546030520,6010,6010,6010,6010,0
|
|
20240730,145600,546030520,6010,6010,6010,6010,0
|
|
20240730,145500,546030520,6010,6010,6010,6010,0
|
|
20240730,145400,546030520,6010,6010,6010,6010,0
|
|
20240730,145300,546030520,6010,6010,6010,6010,2873
|
|
20240730,145200,528763790,6010,6010,6010,6010,193
|
|
20240730,145100,527603860,6010,6010,6010,6010,1
|
|
20240730,145000,527597850,5980,5980,5980,5980,10
|
|
20240730,144900,527538050,5980,5980,5980,5980,1
|
|
20240730,144800,527532070,5980,5980,5980,5980,0
|
|
20240730,144700,527532070,5980,5980,5980,5980,0
|
|
20240730,144600,527532070,5980,5980,5980,5980,0
|
|
20240730,144500,527532070,5980,5980,5980,5980,100
|
|
20240730,144400,526934070,6000,6000,6000,6000,9
|
|
20240730,144300,526880070,6010,6010,6010,6010,20
|
|
20240730,144200,526759870,6010,6010,6010,6010,0
|
|
20240730,144100,526759870,6010,6010,6010,6010,1
|
|
20240730,144000,526753860,6010,6010,6010,5960,103
|
|
20240730,143900,526139810,5960,5960,6010,5960,1152
|
|
20240730,143800,519273790,5960,5990,5990,5960,731
|
|
20240730,143700,514911700,6020,6020,6020,6020,0
|
|
20240730,143600,514911700,6020,6020,6020,6020,0
|
|
20240730,143500,514911700,6020,6020,6020,6020,0
|
|
20240730,143400,514911700,6020,6020,6020,6020,14
|
|
20240730,143300,514827420,6020,6020,6020,6020,16
|
|
20240730,143200,514731100,6030,6030,6030,6030,0
|
|
20240730,143100,514731100,6030,6030,6030,6030,0
|
|
20240730,143000,514731100,6030,6030,6030,6030,0
|
|
20240730,142900,514731100,6030,6030,6030,6030,0
|
|
20240730,142800,514731100,6030,6030,6030,6030,0
|
|
20240730,142700,514731100,6030,6030,6030,6030,0
|
|
20240730,142600,514731100,6030,6030,6030,6030,0
|
|
20240730,142500,514731100,6030,6030,6030,6030,0
|
|
20240730,142400,514731100,6030,6030,6030,6030,56
|
|
20240730,142300,514393420,6030,6030,6030,6030,1
|
|
20240730,142200,514387390,6030,6030,6030,6030,0
|
|
20240730,142100,514387390,6030,6030,6030,6030,3
|
|
20240730,142000,514369300,6030,6000,6030,6000,851
|
|
20240730,141900,509249670,6010,6010,6010,6010,0
|
|
20240730,141800,509249670,6010,6010,6010,6010,2
|
|
20240730,141700,509237650,6010,6010,6010,6010,0
|
|
20240730,141600,509237650,6010,6010,6010,6010,58
|
|
20240730,141500,508889070,6010,5980,6010,5980,112
|
|
20240730,141400,508217450,6010,6010,6010,6010,0
|
|
20240730,141300,508217450,6010,6010,6010,6010,1433
|
|
20240730,141200,499605120,6010,6010,6010,6010,0
|
|
20240730,141100,499605120,6010,6010,6010,6010,232
|
|
20240730,141000,498210800,6010,6010,6010,6010,2
|
|
20240730,140900,498198780,6010,6010,6010,6010,5
|
|
20240730,140800,498168730,6010,6010,6010,6010,0
|
|
20240730,140700,498168730,6010,6010,6010,6010,1
|
|
20240730,140600,498162720,6000,5980,6000,5980,3951
|
|
20240730,140500,474491150,5980,5980,5980,5980,4
|
|
20240730,140400,474467230,5980,5980,5980,5980,0
|
|
20240730,140300,474467230,5980,5980,5980,5980,0
|
|
20240730,140200,474467230,5980,5980,5980,5980,0
|
|
20240730,140100,474467230,5980,5980,5980,5980,1
|
|
20240730,140000,474461250,5980,5980,5980,5980,0
|
|
20240730,135900,474461250,5980,5980,5980,5980,0
|
|
20240730,135800,474461250,5980,5980,5980,5980,0
|
|
20240730,135700,474461250,5980,5980,5980,5980,0
|
|
20240730,135600,474461250,5980,5980,5980,5940,188
|
|
20240730,135500,473344450,5940,5940,5940,5940,0
|
|
20240730,135400,473344450,5940,5940,5940,5940,0
|
|
20240730,135300,473344450,5940,5940,5940,5940,0
|
|
20240730,135200,473344450,5940,5940,5940,5940,509
|
|
20240730,135100,470320990,5940,5940,5940,5940,500
|
|
20240730,135000,467350990,5980,5980,5980,5980,100
|
|
20240730,134900,466752990,5940,5950,5950,5940,1000
|
|
20240730,134800,460806870,5990,5990,5990,5990,0
|
|
20240730,134700,460806870,5990,5990,5990,5990,0
|
|
20240730,134600,460806870,5990,5990,5990,5990,0
|
|
20240730,134500,460806870,5990,5990,5990,5990,59
|
|
20240730,134400,460453460,5990,5980,5990,5980,2
|
|
20240730,134300,460441490,5960,5960,5960,5960,0
|
|
20240730,134200,460441490,5960,5960,5960,5960,0
|
|
20240730,134100,460441490,5960,5960,5960,5960,1
|
|
20240730,134000,460435530,5960,5960,5960,5960,1
|
|
20240730,133900,460429570,5930,5930,5930,5930,0
|
|
20240730,133800,460429570,5930,5930,5930,5930,0
|
|
20240730,133700,460429570,5930,5930,5930,5930,0
|
|
20240730,133600,460429570,5930,5930,5930,5930,0
|
|
20240730,133500,460429570,5930,5930,5930,5930,0
|
|
20240730,133400,460429570,5930,5960,5960,5930,531
|
|
20240730,133300,457275710,5950,5950,5950,5950,0
|
|
20240730,133200,457275710,5950,5950,5950,5950,5
|
|
20240730,133100,457245960,5920,5920,5920,5920,0
|
|
20240730,133000,457245960,5920,5920,5920,5920,0
|
|
20240730,132900,457245960,5920,5920,5920,5920,0
|
|
20240730,132800,457245960,5920,5920,5920,5920,0
|
|
20240730,132700,457245960,5920,5920,5920,5920,0
|
|
20240730,132600,457245960,5920,5940,5940,5920,1253
|
|
20240730,132500,449823190,5940,5940,5940,5940,310
|
|
20240730,132400,447981790,5940,5940,5940,5940,1
|
|
20240730,132300,447975850,5940,5940,5940,5940,0
|
|
20240730,132200,447975850,5940,5940,5940,5940,78
|
|
20240730,132100,447512530,5940,5940,5940,5940,0
|
|
20240730,132000,447512530,5940,5940,5940,5940,0
|
|
20240730,131900,447512530,5940,5940,5940,5940,0
|
|
20240730,131800,447512530,5940,5940,5940,5940,0
|
|
20240730,131700,447512530,5940,5940,5940,5940,147
|
|
20240730,131600,446639350,5950,5950,5950,5950,10
|
|
20240730,131500,446579850,5940,5940,5940,5940,0
|
|
20240730,131400,446579850,5940,5950,5950,5940,523
|
|
20240730,131300,443470320,5950,5950,5950,5950,194
|
|
20240730,131200,442316020,5950,5950,5950,5950,101
|
|
20240730,131100,441715070,5950,5950,5950,5950,0
|
|
20240730,131000,441715070,5950,5950,5950,5950,142
|
|
20240730,130900,440870170,5960,5960,5960,5960,0
|
|
20240730,130800,440870170,5960,5960,5960,5960,0
|
|
20240730,130700,440870170,5960,5960,5960,5960,0
|
|
20240730,130600,440870170,5960,5950,5960,5950,226
|
|
20240730,130500,439525460,5960,5960,5960,5960,935
|
|
20240730,130400,433952860,5960,5960,5960,5960,150
|
|
20240730,130300,433058860,5970,5970,5970,5970,10
|
|
20240730,130200,432999160,5960,5960,5960,5960,60
|
|
20240730,130100,432641560,5960,5960,5960,5960,315
|
|
20240730,130000,430764160,5960,5960,5970,5960,421
|
|
20240730,125900,428253000,5970,5970,5980,5970,3813
|
|
20240730,125800,405474890,5940,5940,5940,5940,0
|
|
20240730,125700,405474890,5940,5940,5940,5940,0
|
|
20240730,125600,405474890,5940,5940,5940,5940,1
|
|
20240730,125500,405468950,5940,5940,5940,5940,1000
|
|
20240730,125400,399528950,5940,5940,5940,5940,375
|
|
20240730,125300,397301450,5950,5950,5950,5950,0
|
|
20240730,125200,397301450,5950,5950,5950,5950,0
|
|
20240730,125100,397301450,5950,5950,5950,5950,0
|
|
20240730,125000,397301450,5950,5950,5950,5950,0
|
|
20240730,124900,397301450,5950,5950,5950,5950,0
|
|
20240730,124800,397301450,5950,5950,5950,5950,0
|
|
20240730,124700,397301450,5950,5950,5950,5950,0
|
|
20240730,124600,397301450,5950,5950,5950,5950,0
|
|
20240730,124500,397301450,5950,5950,5950,5940,407
|
|
20240730,124400,394883800,5950,5950,5950,5950,993
|
|
20240730,124300,388975450,5950,5950,5950,5950,1000
|
|
20240730,124200,383025450,5970,5970,5970,5970,0
|
|
20240730,124100,383025450,5970,5970,5970,5970,59
|
|
20240730,124000,382673220,5940,5940,5940,5940,0
|
|
20240730,123900,382673220,5940,5940,5940,5940,0
|
|
20240730,123800,382673220,5940,5940,5940,5940,0
|
|
20240730,123700,382673220,5940,5940,5940,5940,0
|
|
20240730,123600,382673220,5940,5940,5940,5940,0
|
|
20240730,123500,382673220,5940,5940,5940,5940,0
|
|
20240730,123400,382673220,5940,5940,5940,5940,67
|
|
20240730,123300,382275240,5940,5940,5940,5940,0
|
|
20240730,123200,382275240,5940,5940,5940,5940,399
|
|
20240730,123100,379905180,5960,5960,5960,5960,0
|
|
20240730,123000,379905180,5960,5960,5960,5960,1
|
|
20240730,122900,379899220,5930,5930,5930,5930,0
|
|
20240730,122800,379899220,5930,5930,5930,5930,0
|
|
20240730,122700,379899220,5930,5930,5930,5930,0
|
|
20240730,122600,379899220,5930,5930,5930,5930,0
|
|
20240730,122500,379899220,5930,5940,5940,5930,194
|
|
20240730,122400,378747170,5960,5930,5960,5930,2
|
|
20240730,122300,378735280,5930,5960,5960,5930,639
|
|
20240730,122200,374941610,5960,5960,5960,5960,1078
|
|
20240730,122100,368516730,5960,5960,5960,5960,0
|
|
20240730,122000,368516730,5960,5960,5960,5960,0
|
|
20240730,121900,368516730,5960,5960,5960,5960,0
|
|
20240730,121800,368516730,5960,5960,5960,5960,233
|
|
20240730,121700,367128050,5940,5960,5960,5940,1458
|
|
20240730,121600,358466370,5940,5940,5940,5940,0
|
|
20240730,121500,358466370,5940,5940,5940,5940,0
|
|
20240730,121400,358466370,5940,5940,5940,5940,57
|
|
20240730,121300,358127790,5940,5940,5940,5940,0
|
|
20240730,121200,358127790,5940,5940,5940,5940,0
|
|
20240730,121100,358127790,5940,5950,5950,5940,44
|
|
20240730,121000,357866380,5980,5980,5980,5980,63
|
|
20240730,120900,357489640,5960,5960,5960,5960,0
|
|
20240730,120800,357489640,5960,5960,5960,5960,224
|
|
20240730,120700,356154600,5960,5960,5960,5960,774
|
|
20240730,120600,351541560,5960,5960,5960,5960,338
|
|
20240730,120500,349527080,5960,5960,5960,5960,168
|
|
20240730,120400,348525800,5960,5960,5960,5960,0
|
|
20240730,120300,348525800,5960,5960,5960,5960,299
|
|
20240730,120200,346743760,5930,5960,5960,5930,3098
|
|
20240730,120100,328363690,5960,5960,5960,5960,234
|
|
20240730,120000,326969050,5960,5960,5960,5960,0
|
|
20240730,115900,326969050,5960,5960,5960,5960,20
|
|
20240730,115800,326849850,5960,5960,5960,5960,0
|
|
20240730,115700,326849850,5960,5960,5960,5960,0
|
|
20240730,115600,326849850,5960,5960,5960,5960,0
|
|
20240730,115500,326849850,5960,5960,5960,5960,0
|
|
20240730,115400,326849850,5960,5960,5960,5960,234
|
|
20240730,115300,325455210,5940,5940,5940,5940,0
|
|
20240730,115200,325455210,5940,5950,5950,5940,170
|
|
20240730,115100,324445320,5940,5940,5940,5940,0
|
|
20240730,115000,324445320,5940,5940,5940,5940,0
|
|
20240730,114900,324445320,5940,5940,5940,5940,0
|
|
20240730,114800,324445320,5940,5940,5940,5940,0
|
|
20240730,114700,324445320,5940,5950,5950,5940,90
|
|
20240730,114600,323910350,5960,5960,5960,5960,0
|
|
20240730,114500,323910350,5960,5960,5960,5960,63
|
|
20240730,114400,323534870,5980,5980,5980,5980,0
|
|
20240730,114300,323534870,5980,5980,5980,5980,40
|
|
20240730,114200,323295670,5980,5980,5980,5980,0
|
|
20240730,114100,323295670,5980,5980,5980,5980,0
|
|
20240730,114000,323295670,5980,5980,5980,5980,0
|
|
20240730,113900,323295670,5980,5980,5980,5980,20
|
|
20240730,113800,323176070,5970,5970,5970,5970,0
|
|
20240730,113700,323176070,5970,5970,5970,5970,0
|
|
20240730,113600,323176070,5970,5970,5970,5970,0
|
|
20240730,113500,323176070,5970,5970,5970,5970,0
|
|
20240730,113400,323176070,5970,5970,5970,5970,580
|
|
20240730,113300,319713470,5980,5980,5980,5980,1
|
|
20240730,113200,319707490,5980,5980,5980,5980,0
|
|
20240730,113100,319707490,5980,5980,5980,5980,0
|
|
20240730,113000,319707490,5980,5980,5980,5980,0
|
|
20240730,112900,319707490,5980,5980,5980,5980,0
|
|
20240730,112800,319707490,5980,5980,5980,5980,0
|
|
20240730,112700,319707490,5980,5980,5980,5980,0
|
|
20240730,112600,319707490,5980,5980,5980,5980,0
|
|
20240730,112500,319707490,5980,5980,5980,5980,0
|
|
20240730,112400,319707490,5980,5980,5980,5980,0
|
|
20240730,112300,319707490,5980,5980,5980,5980,0
|
|
20240730,112200,319707490,5980,5970,5980,5970,8
|
|
20240730,112100,319659720,5970,5970,5970,5970,11
|
|
20240730,112000,319594050,5970,5950,5970,5950,231
|
|
20240730,111900,318217310,5960,5960,5960,5960,5
|
|
20240730,111800,318187510,5960,5960,5960,5960,0
|
|
20240730,111700,318187510,5960,5960,5960,5960,17
|
|
20240730,111600,318086190,5960,5960,5960,5960,103
|
|
20240730,111500,317472310,5960,5960,5960,5960,0
|
|
20240730,111400,317472310,5960,5960,5960,5960,8
|
|
20240730,111300,317424630,5950,5950,5950,5950,0
|
|
20240730,111200,317424630,5950,5950,5950,5920,604
|
|
20240730,111100,313845620,5950,5950,5950,5950,3
|
|
20240730,111000,313827770,5940,5940,5940,5940,0
|
|
20240730,110900,313827770,5940,5940,5940,5940,8
|
|
20240730,110800,313780250,5930,5930,5930,5930,0
|
|
20240730,110700,313780250,5930,5930,5930,5930,0
|
|
20240730,110600,313780250,5930,5940,5940,5930,50
|
|
20240730,110500,313483740,5930,5930,5930,5930,18
|
|
20240730,110400,313377000,5940,5940,5940,5940,28
|
|
20240730,110300,313210680,5940,5940,5940,5940,0
|
|
20240730,110200,313210680,5940,5980,5980,5940,520
|
|
20240730,110100,310121080,5980,5980,5980,5980,1
|
|
20240730,110000,310115100,5980,5980,5980,5980,1050
|
|
20240730,105900,303836100,5970,5970,5970,5970,150
|
|
20240730,105800,302940600,5950,5950,5950,5950,10
|
|
20240730,105700,302881100,5950,5950,5950,5950,1
|
|
20240730,105600,302875150,5920,5920,5920,5920,0
|
|
20240730,105500,302875150,5920,5920,5920,5920,56
|
|
20240730,105400,302543630,5920,5920,5920,5920,2522
|
|
20240730,105300,287613390,5920,5930,5930,5920,6500
|
|
20240730,105200,249130370,5940,5940,5940,5940,183
|
|
20240730,105100,248043350,5940,5940,5940,5940,3
|
|
20240730,105000,248025530,5940,5940,5940,5940,100
|
|
20240730,104900,247431530,5950,5950,5950,5950,0
|
|
20240730,104800,247431530,5950,5950,5950,5950,0
|
|
20240730,104700,247431530,5950,5950,5950,5950,0
|
|
20240730,104600,247431530,5950,5950,5950,5950,0
|
|
20240730,104500,247431530,5950,5950,5950,5950,1206
|
|
20240730,104400,240255830,5980,5980,5980,5980,1
|
|
20240730,104300,240249850,5970,5970,5970,5970,0
|
|
20240730,104200,240249850,5970,5970,5970,5970,1
|
|
20240730,104100,240243880,5970,5970,5970,5970,303
|
|
20240730,104000,238434970,5970,5970,5970,5970,0
|
|
20240730,103900,238434970,5970,5970,5970,5970,23
|
|
20240730,103800,238297660,5970,5970,5970,5970,0
|
|
20240730,103700,238297660,5970,5970,5970,5970,2
|
|
20240730,103600,238285720,5970,5970,5970,5970,20
|
|
20240730,103500,238166320,5950,5960,5960,5950,65
|
|
20240730,103400,237778980,5970,5980,5980,5970,5
|
|
20240730,103300,237749110,5980,5980,5980,5980,0
|
|
20240730,103200,237749110,5980,5980,5980,5980,0
|
|
20240730,103100,237749110,5980,5980,5980,5980,0
|
|
20240730,103000,237749110,5980,5980,5980,5980,0
|
|
20240730,102900,237749110,5980,5980,5980,5980,0
|
|
20240730,102800,237749110,5980,5980,5980,5980,0
|
|
20240730,102700,237749110,5980,5980,5980,5980,10
|
|
20240730,102600,237689310,5980,5980,5980,5980,0
|
|
20240730,102500,237689310,5980,5980,5980,5980,0
|
|
20240730,102400,237689310,5980,5980,5980,5980,1
|
|
20240730,102300,237683330,5950,5950,5950,5950,1
|
|
20240730,102200,237677380,5980,5980,5980,5980,1
|
|
20240730,102100,237671400,5990,5990,5990,5990,0
|
|
20240730,102000,237671400,5990,5950,5990,5950,12
|
|
20240730,101900,237599600,5990,5990,5990,5950,402
|
|
20240730,101800,235207620,5950,5950,5950,5950,1200
|
|
20240730,101700,228067620,5950,5990,5990,5950,2426
|
|
20240730,101600,213631160,5960,5960,5960,5960,0
|
|
20240730,101500,213631160,5960,5990,5990,5960,117
|
|
20240730,101400,212933020,5990,5990,5990,5990,2
|
|
20240730,101300,212921040,5990,5990,5990,5990,7
|
|
20240730,101200,212879110,5990,5990,5990,5990,0
|
|
20240730,101100,212879110,5990,5990,5990,5990,0
|
|
20240730,101000,212879110,5990,5990,5990,5990,1
|
|
20240730,100900,212873120,5990,5990,5990,5990,101
|
|
20240730,100800,212268130,5990,5990,5990,5990,0
|
|
20240730,100700,212268130,5990,5990,5990,5990,0
|
|
20240730,100600,212268130,5990,5990,5990,5990,0
|
|
20240730,100500,212268130,5990,5990,5990,5990,0
|
|
20240730,100400,212268130,5990,5990,5990,5990,1
|
|
20240730,100300,212262140,5950,5950,5950,5950,200
|
|
20240730,100200,211072140,6000,6000,6000,6000,0
|
|
20240730,100100,211072140,6000,6000,6000,6000,1
|
|
20240730,100000,211066140,6000,5960,6000,5960,202
|
|
20240730,095900,209862130,5950,5950,5950,5950,524
|
|
20240730,095800,206744330,5950,5950,5950,5950,665
|
|
20240730,095700,202787580,5950,5950,5950,5950,1
|
|
20240730,095600,202781630,5920,5930,5950,5920,1325
|
|
20240730,095500,194907880,5930,5930,5930,5930,0
|
|
20240730,095400,194907880,5930,5960,5960,5930,648
|
|
20240730,095300,191061840,5940,5950,5950,5940,100
|
|
20240730,095200,190467670,5940,5940,5940,5940,300
|
|
20240730,095100,188685670,5940,5940,5950,5940,1404
|
|
20240730,095000,180345120,5950,5960,5960,5950,677
|
|
20240730,094900,176312880,5970,5970,5970,5970,0
|
|
20240730,094800,176312880,5970,5970,5970,5970,49
|
|
20240730,094700,176020350,5970,5970,5970,5970,0
|
|
20240730,094600,176020350,5970,5970,5970,5970,27
|
|
20240730,094500,175859160,5980,5980,5980,5980,43
|
|
20240730,094400,175602020,5980,5980,5980,5980,0
|
|
20240730,094300,175602020,5980,5980,5980,5980,95
|
|
20240730,094200,175033920,5990,5990,5990,5990,0
|
|
20240730,094100,175033920,5990,6020,6020,5990,3
|
|
20240730,094000,175015920,6020,5990,6020,5990,400
|
|
20240730,093900,172619840,5990,5990,5990,5990,139
|
|
20240730,093800,171787230,5990,5990,5990,5990,2
|
|
20240730,093700,171775250,5950,5950,5950,5940,3030
|
|
20240730,093600,153758120,5950,5990,5990,5950,2131
|
|
20240730,093500,140998610,5990,5960,5990,5960,203
|
|
20240730,093400,139788640,5960,5960,5960,5960,216
|
|
20240730,093300,138501280,5960,5970,5970,5960,11
|
|
20240730,093200,138435620,5970,5970,5970,5970,15
|
|
20240730,093100,138346070,5960,5960,5960,5960,3
|
|
20240730,093000,138328190,6000,6000,6000,6000,1
|
|
20240730,092900,138322190,6020,5950,6020,5950,1567
|
|
20240730,092800,128966330,5950,5990,5990,5950,114
|
|
20240730,092700,128284550,5950,5970,5990,5950,784
|
|
20240730,092600,123608940,5970,5990,5990,5970,255
|
|
20240730,092500,122084910,5990,5990,5990,5980,996
|
|
20240730,092400,116120110,5990,6000,6020,5990,796
|
|
20240730,092300,111344400,6040,6040,6040,6040,0
|
|
20240730,092200,111344400,6040,6040,6040,6040,82
|
|
20240730,092100,110849120,6050,6000,6050,6000,176
|
|
20240730,092000,109793070,6010,6010,6020,6010,214
|
|
20240730,091900,108506830,6000,6030,6060,6000,1009
|
|
20240730,091800,102441970,6050,6050,6050,6050,25
|
|
20240730,091700,102290720,6050,6040,6050,6040,965
|
|
20240730,091600,96462110,6040,6040,6040,6040,0
|
|
20240730,091500,96462110,6040,6020,6040,6020,1453
|
|
20240730,091400,87686310,6040,6040,6040,6030,1233
|
|
20240730,091300,80239000,6030,6020,6030,6010,390
|
|
20240730,091200,77893390,6020,6020,6020,6020,1
|
|
20240730,091100,77887370,6020,6010,6020,6010,1313
|
|
20240730,091000,69986110,6010,6020,6020,6010,23
|
|
20240730,090900,69847820,6020,6030,6040,6010,1672
|
|
20240730,090800,59787580,6030,6050,6050,6020,2676
|
|
20240730,090700,43640470,6050,6050,6050,6050,801
|
|
20240730,090600,38794420,6070,6060,6070,6050,357
|
|
20240730,090500,36634000,6080,6060,6080,6050,1404
|
|
20240730,090400,28134280,6060,6060,6060,6060,82
|
|
20240730,090300,27637360,6050,6050,6050,6050,1111
|
|
20240730,090200,20915810,6060,6060,6060,6060,397
|
|
20240730,090100,18509990,6060,6090,6100,6060,1485
|
|
20240730,090000,9481810,6060,6100,6100,6060,1469
|