604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190100,851916730,6290,6290,6290,6290,2863
|
|
20240730,190000,851916730,6290,6290,6290,6290,0
|
|
20240730,185900,851916730,6290,6290,6290,6290,0
|
|
20240730,185800,851916730,6290,6290,6290,6290,0
|
|
20240730,185700,851916730,6290,6290,6290,6290,0
|
|
20240730,185600,851916730,6290,6290,6290,6290,0
|
|
20240730,185500,851916730,6290,6290,6290,6290,0
|
|
20240730,185400,851916730,6290,6290,6290,6290,0
|
|
20240730,185300,851916730,6290,6290,6290,6290,0
|
|
20240730,185200,851916730,6290,6290,6290,6290,0
|
|
20240730,185100,851916730,6290,6290,6290,6290,0
|
|
20240730,185000,851916730,6290,6290,6290,6290,0
|
|
20240730,184900,851916730,6290,6290,6290,6290,0
|
|
20240730,184800,851916730,6290,6290,6290,6290,0
|
|
20240730,184700,851916730,6290,6290,6290,6290,0
|
|
20240730,184600,851916730,6290,6290,6290,6290,0
|
|
20240730,184500,851916730,6290,6290,6290,6290,0
|
|
20240730,184400,851916730,6290,6290,6290,6290,0
|
|
20240730,184300,851916730,6290,6290,6290,6290,0
|
|
20240730,184200,851916730,6290,6290,6290,6290,0
|
|
20240730,184100,851916730,6290,6290,6290,6290,0
|
|
20240730,184000,851916730,6290,6290,6290,6290,0
|
|
20240730,183900,851916730,6290,6290,6290,6290,0
|
|
20240730,183800,851916730,6290,6290,6290,6290,0
|
|
20240730,183700,851916730,6290,6290,6290,6290,0
|
|
20240730,183600,851916730,6290,6290,6290,6290,0
|
|
20240730,183500,851916730,6290,6290,6290,6290,0
|
|
20240730,183400,851916730,6290,6290,6290,6290,0
|
|
20240730,183300,851916730,6290,6290,6290,6290,0
|
|
20240730,183200,851916730,6290,6290,6290,6290,0
|
|
20240730,183100,851916730,6290,6290,6290,6290,2863
|
|
20240730,183000,851916730,6290,6290,6290,6290,0
|
|
20240730,182900,851916730,6290,6290,6290,6290,0
|
|
20240730,182800,851916730,6290,6290,6290,6290,0
|
|
20240730,182700,851916730,6290,6290,6290,6290,0
|
|
20240730,182600,851916730,6290,6290,6290,6290,0
|
|
20240730,182500,851916730,6290,6290,6290,6290,0
|
|
20240730,182400,851916730,6290,6290,6290,6290,0
|
|
20240730,182300,851916730,6290,6290,6290,6290,0
|
|
20240730,182200,851916730,6290,6290,6290,6290,0
|
|
20240730,182100,851916730,6290,6290,6290,6290,0
|
|
20240730,182000,851916730,6290,6290,6290,6290,0
|
|
20240730,181900,851916730,6290,6290,6290,6290,0
|
|
20240730,181800,851916730,6290,6290,6290,6290,0
|
|
20240730,181700,851916730,6290,6290,6290,6290,0
|
|
20240730,181600,851916730,6290,6290,6290,6290,0
|
|
20240730,181500,851916730,6290,6290,6290,6290,0
|
|
20240730,181400,851916730,6290,6290,6290,6290,0
|
|
20240730,181300,851916730,6290,6290,6290,6290,0
|
|
20240730,181200,851916730,6290,6290,6290,6290,0
|
|
20240730,181100,851916730,6290,6290,6290,6290,0
|
|
20240730,181000,851916730,6290,6290,6290,6290,0
|
|
20240730,180900,851916730,6290,6290,6290,6290,0
|
|
20240730,180800,851916730,6290,6290,6290,6290,0
|
|
20240730,180700,851916730,6290,6290,6290,6290,0
|
|
20240730,180600,851916730,6290,6290,6290,6290,0
|
|
20240730,180500,851916730,6290,6290,6290,6290,0
|
|
20240730,180400,851916730,6290,6290,6290,6290,0
|
|
20240730,180300,851916730,6290,6290,6290,6290,0
|
|
20240730,180200,851916730,6290,6290,6290,6290,0
|
|
20240730,180100,851916730,6290,6290,6290,6290,2863
|
|
20240730,180000,851916730,6290,6290,6290,6290,0
|
|
20240730,175900,851916730,6290,6290,6290,6290,0
|
|
20240730,175800,851916730,6290,6290,6290,6290,0
|
|
20240730,175700,851916730,6290,6290,6290,6290,0
|
|
20240730,175600,851916730,6290,6290,6290,6290,0
|
|
20240730,175500,851916730,6290,6290,6290,6290,0
|
|
20240730,175400,851916730,6290,6290,6290,6290,0
|
|
20240730,175300,851916730,6290,6290,6290,6290,0
|
|
20240730,175200,851916730,6290,6290,6290,6290,0
|
|
20240730,175100,851916730,6290,6290,6290,6290,0
|
|
20240730,175000,851916730,6290,6290,6290,6290,0
|
|
20240730,174900,851916730,6290,6290,6290,6290,0
|
|
20240730,174800,851916730,6290,6290,6290,6290,0
|
|
20240730,174700,851916730,6290,6290,6290,6290,0
|
|
20240730,174600,851916730,6290,6290,6290,6290,0
|
|
20240730,174500,851916730,6290,6290,6290,6290,0
|
|
20240730,174400,851916730,6290,6290,6290,6290,0
|
|
20240730,174300,851916730,6290,6290,6290,6290,0
|
|
20240730,174200,851916730,6290,6290,6290,6290,0
|
|
20240730,174100,851916730,6290,6290,6290,6290,0
|
|
20240730,174000,851916730,6290,6290,6290,6290,0
|
|
20240730,173900,851916730,6290,6290,6290,6290,0
|
|
20240730,173800,851916730,6290,6290,6290,6290,0
|
|
20240730,173700,851916730,6290,6290,6290,6290,0
|
|
20240730,173600,851916730,6290,6290,6290,6290,0
|
|
20240730,173500,851916730,6290,6290,6290,6290,0
|
|
20240730,173400,851916730,6290,6290,6290,6290,0
|
|
20240730,173300,851916730,6290,6290,6290,6290,0
|
|
20240730,173200,851916730,6290,6290,6290,6290,0
|
|
20240730,173100,851916730,6290,6290,6290,6290,2863
|
|
20240730,173000,851916730,6290,6290,6290,6290,0
|
|
20240730,172900,851916730,6290,6290,6290,6290,0
|
|
20240730,172800,851916730,6290,6290,6290,6290,0
|
|
20240730,172700,851916730,6290,6290,6290,6290,0
|
|
20240730,172600,851916730,6290,6290,6290,6290,0
|
|
20240730,172500,851916730,6290,6290,6290,6290,0
|
|
20240730,172400,851916730,6290,6290,6290,6290,0
|
|
20240730,172300,851916730,6290,6290,6290,6290,0
|
|
20240730,172200,851916730,6290,6290,6290,6290,0
|
|
20240730,172100,851916730,6290,6290,6290,6290,0
|
|
20240730,172000,851916730,6290,6290,6290,6290,0
|
|
20240730,171900,851916730,6290,6290,6290,6290,0
|
|
20240730,171800,851916730,6290,6290,6290,6290,0
|
|
20240730,171700,851916730,6290,6290,6290,6290,0
|
|
20240730,171600,851916730,6290,6290,6290,6290,0
|
|
20240730,171500,851916730,6290,6290,6290,6290,0
|
|
20240730,171400,851916730,6290,6290,6290,6290,0
|
|
20240730,171300,851916730,6290,6290,6290,6290,0
|
|
20240730,171200,851916730,6290,6290,6290,6290,0
|
|
20240730,171100,851916730,6290,6290,6290,6290,0
|
|
20240730,171000,851916730,6290,6290,6290,6290,0
|
|
20240730,170900,851916730,6290,6290,6290,6290,0
|
|
20240730,170800,851916730,6290,6290,6290,6290,0
|
|
20240730,170700,851916730,6290,6290,6290,6290,0
|
|
20240730,170600,851916730,6290,6290,6290,6290,0
|
|
20240730,170500,851916730,6290,6290,6290,6290,0
|
|
20240730,170400,851916730,6290,6290,6290,6290,0
|
|
20240730,170300,851916730,6290,6290,6290,6290,0
|
|
20240730,170200,851916730,6290,6290,6290,6290,0
|
|
20240730,170100,851916730,6290,6290,6290,6290,2863
|
|
20240730,170000,851916730,6290,6290,6290,6290,0
|
|
20240730,165900,851916730,6290,6290,6290,6290,0
|
|
20240730,165800,851916730,6290,6290,6290,6290,0
|
|
20240730,165700,851916730,6290,6290,6290,6290,0
|
|
20240730,165600,851916730,6290,6290,6290,6290,0
|
|
20240730,165500,851916730,6290,6290,6290,6290,0
|
|
20240730,165400,851916730,6290,6290,6290,6290,0
|
|
20240730,165300,851916730,6290,6290,6290,6290,0
|
|
20240730,165200,851916730,6290,6290,6290,6290,0
|
|
20240730,165100,851916730,6290,6290,6290,6290,0
|
|
20240730,165000,851916730,6290,6290,6290,6290,0
|
|
20240730,164900,851916730,6290,6290,6290,6290,0
|
|
20240730,164800,851916730,6290,6290,6290,6290,0
|
|
20240730,164700,851916730,6290,6290,6290,6290,0
|
|
20240730,164600,851916730,6290,6290,6290,6290,0
|
|
20240730,164500,851916730,6290,6290,6290,6290,0
|
|
20240730,164400,851916730,6290,6290,6290,6290,0
|
|
20240730,164300,851916730,6290,6290,6290,6290,0
|
|
20240730,164200,851916730,6290,6290,6290,6290,0
|
|
20240730,164100,851916730,6290,6290,6290,6290,0
|
|
20240730,164000,851916730,6290,6290,6290,6290,0
|
|
20240730,163900,851916730,6290,6290,6290,6290,0
|
|
20240730,163800,851916730,6290,6290,6290,6290,0
|
|
20240730,163700,851916730,6290,6290,6290,6290,0
|
|
20240730,163600,851916730,6290,6290,6290,6290,0
|
|
20240730,163500,851916730,6290,6290,6290,6290,0
|
|
20240730,163400,851916730,6290,6290,6290,6290,0
|
|
20240730,163300,851916730,6290,6290,6290,6290,0
|
|
20240730,163200,851916730,6290,6290,6290,6290,0
|
|
20240730,163100,851916730,6290,6290,6290,6290,2863
|
|
20240730,163000,851916730,6290,6290,6290,6290,0
|
|
20240730,162900,851916730,6290,6290,6290,6290,0
|
|
20240730,162800,851916730,6290,6290,6290,6290,0
|
|
20240730,162700,851916730,6290,6290,6290,6290,0
|
|
20240730,162600,851916730,6290,6290,6290,6290,0
|
|
20240730,162500,851916730,6290,6290,6290,6290,0
|
|
20240730,162400,851916730,6290,6290,6290,6290,0
|
|
20240730,162300,851916730,6290,6290,6290,6290,0
|
|
20240730,162200,851916730,6290,6290,6290,6290,0
|
|
20240730,162100,851916730,6290,6290,6290,6290,0
|
|
20240730,162000,851916730,6290,6290,6290,6290,0
|
|
20240730,161900,851916730,6290,6290,6290,6290,0
|
|
20240730,161800,851916730,6290,6290,6290,6290,0
|
|
20240730,161700,851916730,6290,6290,6290,6290,0
|
|
20240730,161600,851916730,6290,6290,6290,6290,0
|
|
20240730,161500,851916730,6290,6290,6290,6290,0
|
|
20240730,161400,851916730,6290,6290,6290,6290,0
|
|
20240730,161300,851916730,6290,6290,6290,6290,0
|
|
20240730,161200,851916730,6290,6290,6290,6290,0
|
|
20240730,161100,851916730,6290,6290,6290,6290,0
|
|
20240730,161000,851916730,6290,6290,6290,6290,0
|
|
20240730,160900,851916730,6290,6290,6290,6290,0
|
|
20240730,160800,851916730,6290,6290,6290,6290,0
|
|
20240730,160700,851916730,6290,6290,6290,6290,0
|
|
20240730,160600,851916730,6290,6290,6290,6290,0
|
|
20240730,160500,851916730,6290,6290,6290,6290,0
|
|
20240730,160400,851916730,6290,6290,6290,6290,0
|
|
20240730,160300,851916730,6290,6290,6290,6290,0
|
|
20240730,160200,851916730,6290,6290,6290,6290,0
|
|
20240730,160100,851916730,6290,6290,6290,6290,2863
|
|
20240730,160000,851916730,6290,6290,6290,6290,0
|
|
20240730,155900,851916730,6290,6290,6290,6290,0
|
|
20240730,155800,851916730,6290,6290,6290,6290,0
|
|
20240730,155700,851916730,6290,6290,6290,6290,0
|
|
20240730,155600,851916730,6290,6290,6290,6290,0
|
|
20240730,155500,851916730,6290,6290,6290,6290,0
|
|
20240730,155400,851916730,6290,6290,6290,6290,0
|
|
20240730,155300,851916730,6290,6290,6290,6290,0
|
|
20240730,155200,851916730,6290,6290,6290,6290,0
|
|
20240730,155100,851916730,6290,6290,6290,6290,0
|
|
20240730,155000,851916730,6290,6290,6290,6290,0
|
|
20240730,154900,851916730,6290,6290,6290,6290,0
|
|
20240730,154800,851916730,6290,6290,6290,6290,0
|
|
20240730,154700,851916730,6290,6290,6290,6290,0
|
|
20240730,154600,851916730,6290,6290,6290,6290,0
|
|
20240730,154500,851916730,6290,6290,6290,6290,0
|
|
20240730,154400,851916730,6290,6290,6290,6290,0
|
|
20240730,154300,851916730,6290,6290,6290,6290,0
|
|
20240730,154200,851916730,6290,6290,6290,6290,0
|
|
20240730,154100,851916730,6290,6290,6290,6290,0
|
|
20240730,154000,851916730,6290,6290,6290,6290,0
|
|
20240730,153900,851916730,6290,6290,6290,6290,0
|
|
20240730,153800,851916730,6290,6290,6290,6290,0
|
|
20240730,153700,851916730,6290,6290,6290,6290,0
|
|
20240730,153600,851916730,6290,6290,6290,6290,0
|
|
20240730,153500,851916730,6290,6290,6290,6290,0
|
|
20240730,153400,851916730,6290,6290,6290,6290,0
|
|
20240730,153300,851916730,6290,6290,6290,6290,0
|
|
20240730,153200,851916730,6290,6290,6290,6290,0
|
|
20240730,153100,851916730,6290,6290,6290,6290,2863
|
|
20240730,153000,851916730,6290,6290,6290,6290,2863
|
|
20240730,152900,833908460,6300,6300,6300,6300,0
|
|
20240730,152800,833908460,6300,6300,6300,6300,0
|
|
20240730,152700,833908460,6300,6300,6300,6300,0
|
|
20240730,152600,833908460,6300,6300,6300,6300,0
|
|
20240730,152500,833908460,6300,6300,6300,6300,0
|
|
20240730,152400,833908460,6300,6300,6300,6300,0
|
|
20240730,152300,833908460,6300,6300,6300,6300,0
|
|
20240730,152200,833908460,6300,6300,6300,6300,0
|
|
20240730,152100,833908460,6300,6300,6300,6300,0
|
|
20240730,152000,833908460,6300,6300,6300,6300,0
|
|
20240730,151900,833908460,6300,6290,6300,6280,2382
|
|
20240730,151800,818936110,6290,6290,6290,6290,2
|
|
20240730,151700,818923530,6300,6300,6300,6290,328
|
|
20240730,151600,816857140,6300,6320,6320,6300,3034
|
|
20240730,151500,797731860,6320,6310,6320,6310,166
|
|
20240730,151400,796682860,6320,6320,6320,6320,51
|
|
20240730,151300,796360540,6320,6310,6320,6310,2001
|
|
20240730,151200,783734220,6310,6300,6310,6300,1123
|
|
20240730,151100,776659030,6300,6300,6300,6290,425
|
|
20240730,151000,773984460,6300,6290,6300,6290,38
|
|
20240730,150900,773745310,6300,6290,6300,6290,3132
|
|
20240730,150800,754044770,6280,6290,6290,6280,2476
|
|
20240730,150700,738487240,6300,6290,6300,6290,84
|
|
20240730,150600,737958070,6290,6290,6290,6290,1254
|
|
20240730,150500,730070410,6300,6300,6300,6290,82
|
|
20240730,150400,729554480,6300,6300,6300,6300,62
|
|
20240730,150300,729163880,6300,6310,6310,6300,1164
|
|
20240730,150200,721830650,6300,6310,6310,6300,195
|
|
20240730,150100,720602140,6320,6320,6320,6320,0
|
|
20240730,150000,720602140,6320,6320,6320,6320,0
|
|
20240730,145900,720602140,6320,6320,6320,6320,2
|
|
20240730,145800,720589500,6320,6320,6320,6320,5
|
|
20240730,145700,720557900,6320,6300,6320,6300,195
|
|
20240730,145600,719329340,6320,6320,6320,6320,0
|
|
20240730,145500,719329340,6320,6320,6320,6320,2
|
|
20240730,145400,719316700,6300,6300,6300,6300,0
|
|
20240730,145300,719316700,6300,6300,6300,6300,0
|
|
20240730,145200,719316700,6300,6300,6300,6300,0
|
|
20240730,145100,719316700,6300,6300,6300,6300,759
|
|
20240730,145000,714535000,6300,6300,6300,6300,1
|
|
20240730,144900,714528700,6290,6320,6320,6290,325
|
|
20240730,144800,712480570,6320,6320,6320,6320,20
|
|
20240730,144700,712354170,6320,6320,6320,6280,20224
|
|
20240730,144600,584916900,6320,6330,6330,6320,680
|
|
20240730,144500,580619120,6320,6320,6320,6320,112
|
|
20240730,144400,579911280,6340,6340,6340,6340,5
|
|
20240730,144300,579879580,6340,6330,6340,6330,87
|
|
20240730,144200,579328160,6330,6330,6330,6330,0
|
|
20240730,144100,579328160,6330,6330,6330,6330,459
|
|
20240730,144000,576422690,6330,6330,6330,6330,2
|
|
20240730,143900,576410030,6330,6330,6330,6330,0
|
|
20240730,143800,576410030,6330,6330,6330,6330,30
|
|
20240730,143700,576220130,6330,6330,6330,6330,80
|
|
20240730,143600,575713730,6330,6330,6330,6330,2
|
|
20240730,143500,575701070,6320,6320,6320,6320,0
|
|
20240730,143400,575701070,6320,6330,6330,6320,12
|
|
20240730,143300,575625130,6320,6330,6330,6320,991
|
|
20240730,143200,569360950,6330,6330,6330,6330,18
|
|
20240730,143100,569247010,6330,6330,6330,6330,0
|
|
20240730,143000,569247010,6330,6320,6330,6320,279
|
|
20240730,142900,567480970,6330,6320,6330,6320,58
|
|
20240730,142800,567114230,6330,6330,6330,6330,10
|
|
20240730,142700,567050930,6330,6330,6330,6330,1128
|
|
20240730,142600,559910690,6340,6340,6340,6340,11
|
|
20240730,142500,559840950,6340,6340,6340,6340,0
|
|
20240730,142400,559840950,6340,6340,6340,6340,10
|
|
20240730,142300,559777550,6340,6340,6340,6340,0
|
|
20240730,142200,559777550,6340,6340,6340,6340,1
|
|
20240730,142100,559771210,6340,6340,6340,6340,42
|
|
20240730,142000,559504930,6340,6340,6340,6340,89
|
|
20240730,141900,558940670,6340,6340,6340,6340,10
|
|
20240730,141800,558877270,6350,6340,6350,6330,444
|
|
20240730,141700,556062400,6340,6340,6340,6340,22
|
|
20240730,141600,555922920,6340,6340,6340,6340,9
|
|
20240730,141500,555865860,6340,6340,6340,6340,0
|
|
20240730,141400,555865860,6340,6340,6340,6340,0
|
|
20240730,141300,555865860,6340,6340,6340,6340,2
|
|
20240730,141200,555853180,6330,6330,6330,6330,1000
|
|
20240730,141100,549523180,6340,6340,6340,6340,5
|
|
20240730,141000,549491480,6350,6350,6350,6350,0
|
|
20240730,140900,549491480,6350,6350,6350,6350,1
|
|
20240730,140800,549485130,6340,6340,6340,6340,60
|
|
20240730,140700,549104730,6340,6340,6340,6340,413
|
|
20240730,140600,546486310,6330,6330,6330,6330,16
|
|
20240730,140500,546385030,6330,6340,6340,6330,1860
|
|
20240730,140400,534611220,6330,6340,6340,6330,235
|
|
20240730,140300,533122610,6340,6340,6340,6340,0
|
|
20240730,140200,533122610,6340,6340,6340,6340,227
|
|
20240730,140100,531683430,6330,6340,6340,6330,115
|
|
20240730,140000,530954380,6340,6340,6340,6340,3
|
|
20240730,135900,530935360,6340,6340,6340,6340,28
|
|
20240730,135800,530757840,6340,6340,6340,6340,7
|
|
20240730,135700,530713460,6350,6350,6350,6350,1
|
|
20240730,135600,530707110,6330,6340,6340,6330,515
|
|
20240730,135500,527446640,6340,6340,6340,6340,421
|
|
20240730,135400,524777500,6340,6330,6340,6330,1001
|
|
20240730,135300,518441160,6330,6330,6330,6330,107
|
|
20240730,135200,517763850,6340,6340,6340,6340,62
|
|
20240730,135100,517370770,6350,6350,6350,6350,1
|
|
20240730,135000,517364420,6330,6340,6340,6330,2300
|
|
20240730,134900,502803990,6350,6350,6350,6350,0
|
|
20240730,134800,502803990,6350,6350,6350,6340,1537
|
|
20240730,134700,493059350,6350,6350,6350,6350,3
|
|
20240730,134600,493040300,6350,6350,6350,6350,1
|
|
20240730,134500,493033950,6340,6340,6340,6340,121
|
|
20240730,134400,492266810,6350,6350,6350,6350,0
|
|
20240730,134300,492266810,6350,6350,6350,6350,78
|
|
20240730,134200,491771510,6350,6350,6350,6350,70
|
|
20240730,134100,491327010,6340,6350,6350,6340,123
|
|
20240730,134000,490546010,6350,6350,6350,6350,50
|
|
20240730,133900,490228510,6340,6340,6340,6340,190
|
|
20240730,133800,489023910,6340,6340,6340,6340,0
|
|
20240730,133700,489023910,6340,6340,6340,6340,0
|
|
20240730,133600,489023910,6340,6360,6360,6340,159
|
|
20240730,133500,488014580,6360,6340,6360,6340,333
|
|
20240730,133400,485903020,6350,6350,6350,6350,5
|
|
20240730,133300,485871270,6350,6350,6350,6350,1
|
|
20240730,133200,485864920,6350,6350,6350,6350,11
|
|
20240730,133100,485795070,6350,6350,6350,6350,174
|
|
20240730,133000,484690170,6360,6360,6360,6360,119
|
|
20240730,132900,483933330,6350,6350,6350,6350,0
|
|
20240730,132800,483933330,6350,6350,6350,6350,19
|
|
20240730,132700,483812680,6350,6350,6350,6350,86
|
|
20240730,132600,483266580,6340,6340,6340,6340,1002
|
|
20240730,132500,476913900,6350,6360,6360,6350,1327
|
|
20240730,132400,468485450,6350,6350,6350,6350,0
|
|
20240730,132300,468485450,6350,6350,6350,6350,129
|
|
20240730,132200,467666300,6360,6360,6360,6360,118
|
|
20240730,132100,466915820,6360,6360,6360,6360,8
|
|
20240730,132000,466864940,6360,6360,6360,6360,158
|
|
20240730,131900,465860060,6360,6360,6360,6360,0
|
|
20240730,131800,465860060,6360,6360,6360,6360,100
|
|
20240730,131700,465224060,6350,6350,6350,6350,111
|
|
20240730,131600,464519210,6350,6360,6360,6350,13
|
|
20240730,131500,464436650,6360,6360,6360,6360,2
|
|
20240730,131400,464423930,6350,6360,6360,6350,176
|
|
20240730,131300,463306300,6360,6350,6360,6350,194
|
|
20240730,131200,462073210,6360,6360,6360,6360,0
|
|
20240730,131100,462073210,6360,6360,6360,6360,2
|
|
20240730,131000,462060490,6350,6350,6350,6350,197
|
|
20240730,130900,460809540,6350,6350,6350,6350,2
|
|
20240730,130800,460796840,6350,6350,6350,6350,1
|
|
20240730,130700,460790490,6350,6350,6350,6350,26
|
|
20240730,130600,460625390,6350,6350,6350,6350,0
|
|
20240730,130500,460625390,6350,6350,6350,6350,50
|
|
20240730,130400,460307890,6350,6350,6350,6350,2601
|
|
20240730,130300,443791540,6360,6360,6360,6360,1
|
|
20240730,130200,443785180,6360,6360,6360,6360,0
|
|
20240730,130100,443785180,6360,6360,6360,6360,119
|
|
20240730,130000,443028340,6360,6360,6360,6360,0
|
|
20240730,125900,443028340,6360,6360,6360,6360,1
|
|
20240730,125800,443021980,6350,6350,6350,6350,0
|
|
20240730,125700,443021980,6350,6350,6350,6350,0
|
|
20240730,125600,443021980,6350,6350,6350,6350,0
|
|
20240730,125500,443021980,6350,6350,6350,6350,550
|
|
20240730,125400,439529480,6350,6350,6350,6350,15
|
|
20240730,125300,439434230,6350,6350,6350,6350,1216
|
|
20240730,125200,431712630,6350,6360,6360,6350,4
|
|
20240730,125100,431687200,6360,6360,6360,6360,0
|
|
20240730,125000,431687200,6360,6360,6360,6360,118
|
|
20240730,124900,430936720,6360,6360,6360,6360,0
|
|
20240730,124800,430936720,6360,6360,6360,6360,1
|
|
20240730,124700,430930360,6350,6350,6350,6350,101
|
|
20240730,124600,430289010,6350,6350,6350,6350,0
|
|
20240730,124500,430289010,6350,6350,6350,6350,20
|
|
20240730,124400,430162010,6350,6350,6350,6350,22
|
|
20240730,124300,430022310,6360,6360,6360,6350,669
|
|
20240730,124200,425767650,6350,6350,6350,6350,0
|
|
20240730,124100,425767650,6350,6350,6350,6350,41
|
|
20240730,124000,425507300,6360,6350,6360,6340,61
|
|
20240730,123900,425119950,6350,6350,6350,6350,59
|
|
20240730,123800,424745300,6350,6350,6350,6350,976
|
|
20240730,123700,418547700,6360,6360,6360,6360,6
|
|
20240730,123600,418509540,6360,6360,6360,6360,1
|
|
20240730,123500,418503180,6360,6360,6360,6350,111
|
|
20240730,123400,417798220,6350,6350,6350,6350,1000
|
|
20240730,123300,411448220,6350,6350,6350,6350,0
|
|
20240730,123200,411448220,6350,6350,6350,6350,119
|
|
20240730,123100,410692570,6350,6350,6350,6350,1659
|
|
20240730,123000,400157920,6340,6340,6340,6340,0
|
|
20240730,122900,400157920,6340,6340,6340,6340,0
|
|
20240730,122800,400157920,6340,6340,6340,6340,138
|
|
20240730,122700,399283000,6340,6340,6340,6340,0
|
|
20240730,122600,399283000,6340,6340,6340,6340,1589
|
|
20240730,122500,389208740,6350,6350,6350,6350,21
|
|
20240730,122400,389075390,6350,6350,6350,6350,129
|
|
20240730,122300,388256240,6350,6350,6350,6350,109
|
|
20240730,122200,387564090,6350,6350,6350,6350,2
|
|
20240730,122100,387551390,6350,6350,6350,6350,400
|
|
20240730,122000,385011390,6350,6350,6350,6350,0
|
|
20240730,121900,385011390,6350,6350,6350,6350,70
|
|
20240730,121800,384566890,6350,6360,6360,6350,329
|
|
20240730,121700,382477730,6350,6350,6350,6350,0
|
|
20240730,121600,382477730,6350,6350,6350,6350,29
|
|
20240730,121500,382293580,6360,6350,6360,6350,761
|
|
20240730,121400,377461220,6350,6340,6350,6340,5
|
|
20240730,121300,377429510,6350,6350,6350,6350,1961
|
|
20240730,121200,364977160,6350,6350,6350,6350,20
|
|
20240730,121100,364850160,6360,6360,6360,6360,1
|
|
20240730,121000,364843800,6360,6360,6360,6360,0
|
|
20240730,120900,364843800,6360,6360,6360,6360,0
|
|
20240730,120800,364843800,6360,6360,6360,6360,0
|
|
20240730,120700,364843800,6360,6360,6360,6360,5
|
|
20240730,120600,364812000,6360,6360,6360,6360,0
|
|
20240730,120500,364812000,6360,6350,6360,6350,35
|
|
20240730,120400,364589700,6360,6360,6360,6360,0
|
|
20240730,120300,364589700,6360,6360,6360,6360,0
|
|
20240730,120200,364589700,6360,6360,6360,6360,0
|
|
20240730,120100,364589700,6360,6360,6360,6360,0
|
|
20240730,120000,364589700,6360,6360,6360,6360,10
|
|
20240730,115900,364526100,6360,6360,6360,6360,0
|
|
20240730,115800,364526100,6360,6360,6360,6360,3
|
|
20240730,115700,364507020,6350,6350,6350,6350,1011
|
|
20240730,115600,358087170,6360,6360,6360,6360,1
|
|
20240730,115500,358080810,6340,6340,6340,6340,6
|
|
20240730,115400,358042770,6350,6350,6360,6350,66
|
|
20240730,115300,357623660,6340,6340,6340,6340,0
|
|
20240730,115200,357623660,6340,6340,6340,6340,100
|
|
20240730,115100,356989660,6350,6350,6350,6350,4080
|
|
20240730,115000,331081660,6350,6350,6350,6350,50
|
|
20240730,114900,330764160,6350,6360,6360,6350,60
|
|
20240730,114800,330383060,6350,6350,6350,6350,50
|
|
20240730,114700,330065560,6360,6360,6360,6360,3
|
|
20240730,114600,330046480,6360,6360,6360,6360,0
|
|
20240730,114500,330046480,6360,6360,6360,6360,0
|
|
20240730,114400,330046480,6360,6360,6360,6360,3
|
|
20240730,114300,330027400,6360,6360,6360,6360,5
|
|
20240730,114200,329995600,6360,6360,6360,6360,0
|
|
20240730,114100,329995600,6360,6360,6360,6360,0
|
|
20240730,114000,329995600,6360,6360,6360,6360,28
|
|
20240730,113900,329817520,6370,6370,6370,6370,10
|
|
20240730,113800,329753820,6370,6370,6370,6370,23
|
|
20240730,113700,329607310,6360,6360,6360,6360,0
|
|
20240730,113600,329607310,6360,6360,6360,6360,100
|
|
20240730,113500,328971310,6360,6360,6360,6360,248
|
|
20240730,113400,327394030,6370,6370,6370,6370,0
|
|
20240730,113300,327394030,6370,6370,6370,6370,0
|
|
20240730,113200,327394030,6370,6360,6370,6360,22
|
|
20240730,113100,327254000,6370,6370,6370,6370,0
|
|
20240730,113000,327254000,6370,6370,6370,6370,0
|
|
20240730,112900,327254000,6370,6370,6370,6370,3
|
|
20240730,112800,327234890,6370,6370,6370,6370,0
|
|
20240730,112700,327234890,6370,6370,6370,6370,2
|
|
20240730,112600,327222150,6370,6370,6370,6370,0
|
|
20240730,112500,327222150,6370,6370,6370,6370,0
|
|
20240730,112400,327222150,6370,6370,6370,6370,0
|
|
20240730,112300,327222150,6370,6370,6370,6370,1
|
|
20240730,112200,327215780,6370,6370,6370,6370,0
|
|
20240730,112100,327215780,6370,6360,6370,6350,20
|
|
20240730,112000,327088590,6350,6350,6350,6350,15
|
|
20240730,111900,326993340,6360,6350,6360,6350,491
|
|
20240730,111800,323875330,6350,6350,6350,6350,1
|
|
20240730,111700,323868980,6350,6350,6350,6350,7
|
|
20240730,111600,323824530,6350,6350,6350,6350,8
|
|
20240730,111500,323773730,6350,6350,6350,6350,1
|
|
20240730,111400,323767380,6350,6350,6350,6350,45
|
|
20240730,111300,323481630,6350,6350,6350,6350,10
|
|
20240730,111200,323418130,6350,6350,6350,6350,0
|
|
20240730,111100,323418130,6350,6350,6350,6350,0
|
|
20240730,111000,323418130,6350,6350,6350,6350,33
|
|
20240730,110900,323208580,6350,6350,6350,6350,0
|
|
20240730,110800,323208580,6350,6350,6350,6350,0
|
|
20240730,110700,323208580,6350,6350,6350,6350,0
|
|
20240730,110600,323208580,6350,6350,6350,6350,24
|
|
20240730,110500,323056180,6350,6350,6350,6350,0
|
|
20240730,110400,323056180,6350,6350,6350,6350,78
|
|
20240730,110300,322560880,6350,6340,6350,6340,1305
|
|
20240730,110200,314287130,6340,6340,6340,6340,0
|
|
20240730,110100,314287130,6340,6340,6340,6340,0
|
|
20240730,110000,314287130,6340,6350,6350,6340,16
|
|
20240730,105900,314185620,6350,6350,6350,6350,106
|
|
20240730,105800,313512520,6350,6350,6350,6350,204
|
|
20240730,105700,312217120,6340,6340,6340,6340,1
|
|
20240730,105600,312210780,6350,6350,6350,6350,586
|
|
20240730,105500,308489680,6350,6350,6350,6350,506
|
|
20240730,105400,305276580,6370,6370,6370,6370,8
|
|
20240730,105300,305225620,6370,6370,6370,6370,0
|
|
20240730,105200,305225620,6370,6360,6370,6360,500
|
|
20240730,105100,302040670,6370,6350,6370,6350,119
|
|
20240730,105000,301285000,6370,6370,6370,6370,0
|
|
20240730,104900,301285000,6370,6360,6370,6350,107
|
|
20240730,104800,300605470,6360,6360,6360,6360,0
|
|
20240730,104700,300605470,6360,6360,6360,6360,36
|
|
20240730,104600,300376510,6370,6370,6370,6370,17
|
|
20240730,104500,300268220,6370,6370,6370,6370,1
|
|
20240730,104400,300261850,6370,6360,6370,6360,160
|
|
20240730,104300,299244240,6360,6360,6360,6360,1
|
|
20240730,104200,299237880,6360,6360,6360,6360,0
|
|
20240730,104100,299237880,6360,6360,6360,6360,0
|
|
20240730,104000,299237880,6360,6360,6360,6360,1
|
|
20240730,103900,299231520,6360,6340,6360,6340,355
|
|
20240730,103800,296977850,6340,6350,6350,6340,3358
|
|
20240730,103700,275655730,6360,6360,6360,6360,2
|
|
20240730,103600,275643010,6360,6360,6360,6360,0
|
|
20240730,103500,275643010,6360,6360,6360,6360,0
|
|
20240730,103400,275643010,6360,6360,6360,6360,1
|
|
20240730,103300,275636650,6360,6360,6360,6360,21
|
|
20240730,103200,275503090,6360,6360,6360,6360,65
|
|
20240730,103100,275089690,6360,6360,6360,6360,15
|
|
20240730,103000,274994290,6370,6360,6370,6360,237
|
|
20240730,102900,273486960,6370,6360,6370,6360,326
|
|
20240730,102800,271413580,6350,6360,6360,6350,855
|
|
20240730,102700,265976370,6360,6360,6360,6360,55
|
|
20240730,102600,265626570,6360,6370,6370,6360,81
|
|
20240730,102500,265111400,6370,6370,6370,6370,28
|
|
20240730,102400,264933040,6370,6370,6370,6370,0
|
|
20240730,102300,264933040,6370,6370,6370,6370,0
|
|
20240730,102200,264933040,6370,6370,6370,6370,0
|
|
20240730,102100,264933040,6370,6370,6370,6350,1597
|
|
20240730,102000,254789630,6370,6370,6370,6370,2
|
|
20240730,101900,254776890,6370,6370,6370,6370,4
|
|
20240730,101800,254751410,6370,6370,6370,6370,18
|
|
20240730,101700,254636750,6360,6360,6370,6360,33
|
|
20240730,101600,254426860,6360,6360,6360,6360,318
|
|
20240730,101500,252404380,6370,6360,6370,6360,7
|
|
20240730,101400,252359800,6370,6360,6370,6360,301
|
|
20240730,101300,250444620,6370,6370,6370,6370,0
|
|
20240730,101200,250444620,6370,6370,6370,6370,81
|
|
20240730,101100,249928650,6370,6370,6370,6370,0
|
|
20240730,101000,249928650,6370,6360,6370,6360,925
|
|
20240730,100900,244045640,6370,6370,6370,6370,1032
|
|
20240730,100800,237471800,6370,6370,6370,6370,0
|
|
20240730,100700,237471800,6370,6370,6370,6370,0
|
|
20240730,100600,237471800,6370,6370,6370,6370,0
|
|
20240730,100500,237471800,6370,6360,6370,6360,69
|
|
20240730,100400,237032940,6360,6360,6360,6360,7
|
|
20240730,100300,236988420,6380,6380,6380,6380,1
|
|
20240730,100200,236982040,6380,6380,6380,6360,2553
|
|
20240730,100100,220735910,6380,6370,6380,6370,558
|
|
20240730,100000,217179860,6380,6380,6380,6370,31
|
|
20240730,095900,216982180,6380,6380,6380,6380,670
|
|
20240730,095800,212707580,6380,6370,6380,6370,20
|
|
20240730,095700,212580010,6380,6380,6380,6370,12
|
|
20240730,095600,212503460,6380,6380,6380,6380,0
|
|
20240730,095500,212503460,6380,6370,6380,6370,24
|
|
20240730,095400,212350420,6380,6380,6380,6380,2
|
|
20240730,095300,212337660,6380,6380,6380,6380,0
|
|
20240730,095200,212337660,6380,6370,6380,6370,266
|
|
20240730,095100,210643070,6370,6370,6370,6370,4
|
|
20240730,095000,210617590,6380,6370,6380,6370,243
|
|
20240730,094900,209069640,6370,6370,6370,6370,3
|
|
20240730,094800,209050530,6370,6370,6370,6370,25
|
|
20240730,094700,208891280,6370,6370,6370,6360,42
|
|
20240730,094600,208624050,6370,6380,6380,6370,2
|
|
20240730,094500,208611300,6370,6370,6380,6370,134
|
|
20240730,094400,207757710,6380,6370,6380,6370,369
|
|
20240730,094300,205407130,6380,6370,6380,6370,176
|
|
20240730,094200,204285250,6370,6380,6380,6370,1058
|
|
20240730,094100,197545270,6380,6370,6380,6370,19
|
|
20240730,094000,197424060,6370,6380,6380,6370,287
|
|
20240730,093900,195593070,6370,6380,6380,6370,677
|
|
20240730,093800,191280560,6380,6380,6380,6380,82
|
|
20240730,093700,190757400,6380,6370,6380,6370,67
|
|
20240730,093600,190330070,6380,6380,6380,6380,3
|
|
20240730,093500,190310930,6380,6380,6380,6380,102
|
|
20240730,093400,189660170,6380,6370,6380,6360,172
|
|
20240730,093300,188564020,6370,6370,6370,6370,132
|
|
20240730,093200,187723180,6370,6370,6370,6370,291
|
|
20240730,093100,185869510,6370,6370,6390,6370,4008
|
|
20240730,093000,160260540,6370,6370,6370,6360,824
|
|
20240730,092900,155012680,6370,6370,6370,6370,7
|
|
20240730,092800,154968090,6370,6370,6370,6370,0
|
|
20240730,092700,154968090,6370,6360,6370,6360,48
|
|
20240730,092600,154662790,6370,6370,6370,6360,51
|
|
20240730,092500,154338360,6370,6380,6380,6360,173
|
|
20240730,092400,153236290,6390,6370,6390,6370,479
|
|
20240730,092300,150182020,6390,6370,6390,6370,950
|
|
20240730,092200,144123540,6370,6360,6380,6360,371
|
|
20240730,092100,141763250,6350,6360,6360,6350,146
|
|
20240730,092000,140835510,6380,6360,6380,6360,552
|
|
20240730,091900,137324770,6360,6360,6360,6350,1751
|
|
20240730,091800,126204910,6360,6360,6360,6350,1376
|
|
20240730,091700,117466850,6360,6360,6360,6350,2130
|
|
20240730,091600,103940490,6360,6360,6360,6360,101
|
|
20240730,091500,103298130,6360,6360,6360,6360,93
|
|
20240730,091400,102706650,6360,6360,6360,6350,1008
|
|
20240730,091300,96296370,6370,6360,6380,6360,571
|
|
20240730,091200,92660270,6360,6360,6360,6360,1720
|
|
20240730,091100,81721070,6360,6370,6370,6360,488
|
|
20240730,091000,78617370,6360,6370,6370,6360,240
|
|
20240730,090900,77090670,6370,6360,6370,6360,130
|
|
20240730,090800,76263750,6380,6370,6380,6360,2302
|
|
20240730,090700,61605910,6390,6380,6390,6380,148
|
|
20240730,090600,60661660,6380,6390,6390,6380,978
|
|
20240730,090500,54421520,6380,6370,6390,6370,209
|
|
20240730,090400,53088650,6390,6380,6390,6380,491
|
|
20240730,090300,49955510,6390,6390,6390,6370,704
|
|
20240730,090200,45460950,6390,6380,6390,6370,1207
|
|
20240730,090100,37770290,6370,6400,6400,6360,1565
|
|
20240730,090000,27801710,6400,6350,6400,6350,4376
|