683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,202000,513407860,4200,4200,4200,4200,2281
|
|
20240729,201900,513407860,4200,4200,4200,4200,0
|
|
20240729,201800,513407860,4200,4200,4200,4200,0
|
|
20240729,201700,513407860,4200,4200,4200,4200,0
|
|
20240729,201600,513407860,4200,4200,4200,4200,0
|
|
20240729,201500,513407860,4200,4200,4200,4200,0
|
|
20240729,201400,513407860,4200,4200,4200,4200,0
|
|
20240729,201300,513407860,4200,4200,4200,4200,0
|
|
20240729,201200,513407860,4200,4200,4200,4200,0
|
|
20240729,201100,513407860,4200,4200,4200,4200,0
|
|
20240729,201000,513407860,4200,4200,4200,4200,0
|
|
20240729,200900,513407860,4200,4200,4200,4200,0
|
|
20240729,200800,513407860,4200,4200,4200,4200,0
|
|
20240729,200700,513407860,4200,4200,4200,4200,0
|
|
20240729,200600,513407860,4200,4200,4200,4200,0
|
|
20240729,200500,513407860,4200,4200,4200,4200,0
|
|
20240729,200400,513407860,4200,4200,4200,4200,0
|
|
20240729,200300,513407860,4200,4200,4200,4200,0
|
|
20240729,200200,513407860,4200,4200,4200,4200,0
|
|
20240729,200100,513407860,4200,4200,4200,4200,0
|
|
20240729,200000,513407860,4200,4200,4200,4200,0
|
|
20240729,195900,513407860,4200,4200,4200,4200,0
|
|
20240729,195800,513407860,4200,4200,4200,4200,0
|
|
20240729,195700,513407860,4200,4200,4200,4200,0
|
|
20240729,195600,513407860,4200,4200,4200,4200,0
|
|
20240729,195500,513407860,4200,4200,4200,4200,0
|
|
20240729,195400,513407860,4200,4200,4200,4200,0
|
|
20240729,195300,513407860,4200,4200,4200,4200,0
|
|
20240729,195200,513407860,4200,4200,4200,4200,0
|
|
20240729,195100,513407860,4200,4200,4200,4200,0
|
|
20240729,195000,513407860,4200,4200,4200,4200,2281
|
|
20240729,194900,513407860,4200,4200,4200,4200,0
|
|
20240729,194800,513407860,4200,4200,4200,4200,0
|
|
20240729,194700,513407860,4200,4200,4200,4200,0
|
|
20240729,194600,513407860,4200,4200,4200,4200,0
|
|
20240729,194500,513407860,4200,4200,4200,4200,0
|
|
20240729,194400,513407860,4200,4200,4200,4200,0
|
|
20240729,194300,513407860,4200,4200,4200,4200,0
|
|
20240729,194200,513407860,4200,4200,4200,4200,0
|
|
20240729,194100,513407860,4200,4200,4200,4200,0
|
|
20240729,194000,513407860,4200,4200,4200,4200,0
|
|
20240729,193900,513407860,4200,4200,4200,4200,0
|
|
20240729,193800,513407860,4200,4200,4200,4200,0
|
|
20240729,193700,513407860,4200,4200,4200,4200,0
|
|
20240729,193600,513407860,4200,4200,4200,4200,0
|
|
20240729,193500,513407860,4200,4200,4200,4200,0
|
|
20240729,193400,513407860,4200,4200,4200,4200,0
|
|
20240729,193300,513407860,4200,4200,4200,4200,0
|
|
20240729,193200,513407860,4200,4200,4200,4200,0
|
|
20240729,193100,513407860,4200,4200,4200,4200,0
|
|
20240729,193000,513407860,4200,4200,4200,4200,0
|
|
20240729,192900,513407860,4200,4200,4200,4200,0
|
|
20240729,192800,513407860,4200,4200,4200,4200,0
|
|
20240729,192700,513407860,4200,4200,4200,4200,0
|
|
20240729,192600,513407860,4200,4200,4200,4200,0
|
|
20240729,192500,513407860,4200,4200,4200,4200,0
|
|
20240729,192400,513407860,4200,4200,4200,4200,0
|
|
20240729,192300,513407860,4200,4200,4200,4200,0
|
|
20240729,192200,513407860,4200,4200,4200,4200,0
|
|
20240729,192100,513407860,4200,4200,4200,4200,0
|
|
20240729,192000,513407860,4200,4200,4200,4200,2281
|
|
20240729,191900,513407860,4200,4200,4200,4200,0
|
|
20240729,191800,513407860,4200,4200,4200,4200,0
|
|
20240729,191700,513407860,4200,4200,4200,4200,0
|
|
20240729,191600,513407860,4200,4200,4200,4200,0
|
|
20240729,191500,513407860,4200,4200,4200,4200,0
|
|
20240729,191400,513407860,4200,4200,4200,4200,0
|
|
20240729,191300,513407860,4200,4200,4200,4200,0
|
|
20240729,191200,513407860,4200,4200,4200,4200,0
|
|
20240729,191100,513407860,4200,4200,4200,4200,0
|
|
20240729,191000,513407860,4200,4200,4200,4200,0
|
|
20240729,190900,513407860,4200,4200,4200,4200,0
|
|
20240729,190800,513407860,4200,4200,4200,4200,0
|
|
20240729,190700,513407860,4200,4200,4200,4200,0
|
|
20240729,190600,513407860,4200,4200,4200,4200,0
|
|
20240729,190500,513407860,4200,4200,4200,4200,0
|
|
20240729,190400,513407860,4200,4200,4200,4200,0
|
|
20240729,190300,513407860,4200,4200,4200,4200,0
|
|
20240729,190200,513407860,4200,4200,4200,4200,0
|
|
20240729,190100,513407860,4200,4200,4200,4200,0
|
|
20240729,190000,513407860,4200,4200,4200,4200,0
|
|
20240729,185900,513407860,4200,4200,4200,4200,0
|
|
20240729,185800,513407860,4200,4200,4200,4200,0
|
|
20240729,185700,513407860,4200,4200,4200,4200,0
|
|
20240729,185600,513407860,4200,4200,4200,4200,0
|
|
20240729,185500,513407860,4200,4200,4200,4200,0
|
|
20240729,185400,513407860,4200,4200,4200,4200,0
|
|
20240729,185300,513407860,4200,4200,4200,4200,0
|
|
20240729,185200,513407860,4200,4200,4200,4200,0
|
|
20240729,185100,513407860,4200,4200,4200,4200,0
|
|
20240729,185000,513407860,4200,4200,4200,4200,2281
|
|
20240729,184900,513407860,4200,4200,4200,4200,0
|
|
20240729,184800,513407860,4200,4200,4200,4200,0
|
|
20240729,184700,513407860,4200,4200,4200,4200,0
|
|
20240729,184600,513407860,4200,4200,4200,4200,0
|
|
20240729,184500,513407860,4200,4200,4200,4200,0
|
|
20240729,184400,513407860,4200,4200,4200,4200,0
|
|
20240729,184300,513407860,4200,4200,4200,4200,0
|
|
20240729,184200,513407860,4200,4200,4200,4200,0
|
|
20240729,184100,513407860,4200,4200,4200,4200,0
|
|
20240729,184000,513407860,4200,4200,4200,4200,0
|
|
20240729,183900,513407860,4200,4200,4200,4200,0
|
|
20240729,183800,513407860,4200,4200,4200,4200,0
|
|
20240729,183700,513407860,4200,4200,4200,4200,0
|
|
20240729,183600,513407860,4200,4200,4200,4200,0
|
|
20240729,183500,513407860,4200,4200,4200,4200,0
|
|
20240729,183400,513407860,4200,4200,4200,4200,0
|
|
20240729,183300,513407860,4200,4200,4200,4200,0
|
|
20240729,183200,513407860,4200,4200,4200,4200,0
|
|
20240729,183100,513407860,4200,4200,4200,4200,0
|
|
20240729,183000,513407860,4200,4200,4200,4200,0
|
|
20240729,182900,513407860,4200,4200,4200,4200,0
|
|
20240729,182800,513407860,4200,4200,4200,4200,0
|
|
20240729,182700,513407860,4200,4200,4200,4200,0
|
|
20240729,182600,513407860,4200,4200,4200,4200,0
|
|
20240729,182500,513407860,4200,4200,4200,4200,0
|
|
20240729,182400,513407860,4200,4200,4200,4200,0
|
|
20240729,182300,513407860,4200,4200,4200,4200,0
|
|
20240729,182200,513407860,4200,4200,4200,4200,0
|
|
20240729,182100,513407860,4200,4200,4200,4200,0
|
|
20240729,182000,513407860,4200,4200,4200,4200,2281
|
|
20240729,181900,513407860,4200,4200,4200,4200,0
|
|
20240729,181800,513407860,4200,4200,4200,4200,0
|
|
20240729,181700,513407860,4200,4200,4200,4200,0
|
|
20240729,181600,513407860,4200,4200,4200,4200,0
|
|
20240729,181500,513407860,4200,4200,4200,4200,0
|
|
20240729,181400,513407860,4200,4200,4200,4200,0
|
|
20240729,181300,513407860,4200,4200,4200,4200,0
|
|
20240729,181200,513407860,4200,4200,4200,4200,0
|
|
20240729,181100,513407860,4200,4200,4200,4200,0
|
|
20240729,181000,513407860,4200,4200,4200,4200,0
|
|
20240729,180900,513407860,4200,4200,4200,4200,0
|
|
20240729,180800,513407860,4200,4200,4200,4200,0
|
|
20240729,180700,513407860,4200,4200,4200,4200,0
|
|
20240729,180600,513407860,4200,4200,4200,4200,0
|
|
20240729,180500,513407860,4200,4200,4200,4200,0
|
|
20240729,180400,513407860,4200,4200,4200,4200,0
|
|
20240729,180300,513407860,4200,4200,4200,4200,0
|
|
20240729,180200,513407860,4200,4200,4200,4200,0
|
|
20240729,180100,513407860,4200,4200,4200,4200,0
|
|
20240729,180000,513407860,4200,4200,4200,4200,0
|
|
20240729,175900,513407860,4200,4200,4200,4200,0
|
|
20240729,175800,513407860,4200,4200,4200,4200,0
|
|
20240729,175700,513407860,4200,4200,4200,4200,0
|
|
20240729,175600,513407860,4200,4200,4200,4200,0
|
|
20240729,175500,513407860,4200,4200,4200,4200,0
|
|
20240729,175400,513407860,4200,4200,4200,4200,0
|
|
20240729,175300,513407860,4200,4200,4200,4200,0
|
|
20240729,175200,513407860,4200,4200,4200,4200,0
|
|
20240729,175100,513407860,4200,4200,4200,4200,0
|
|
20240729,175000,513407860,4200,4200,4200,4200,2281
|
|
20240729,174900,513407860,4200,4200,4200,4200,0
|
|
20240729,174800,513407860,4200,4200,4200,4200,0
|
|
20240729,174700,513407860,4200,4200,4200,4200,0
|
|
20240729,174600,513407860,4200,4200,4200,4200,0
|
|
20240729,174500,513407860,4200,4200,4200,4200,0
|
|
20240729,174400,513407860,4200,4200,4200,4200,0
|
|
20240729,174300,513407860,4200,4200,4200,4200,0
|
|
20240729,174200,513407860,4200,4200,4200,4200,0
|
|
20240729,174100,513407860,4200,4200,4200,4200,0
|
|
20240729,174000,513407860,4200,4200,4200,4200,0
|
|
20240729,173900,513407860,4200,4200,4200,4200,0
|
|
20240729,173800,513407860,4200,4200,4200,4200,0
|
|
20240729,173700,513407860,4200,4200,4200,4200,0
|
|
20240729,173600,513407860,4200,4200,4200,4200,0
|
|
20240729,173500,513407860,4200,4200,4200,4200,0
|
|
20240729,173400,513407860,4200,4200,4200,4200,0
|
|
20240729,173300,513407860,4200,4200,4200,4200,0
|
|
20240729,173200,513407860,4200,4200,4200,4200,0
|
|
20240729,173100,513407860,4200,4200,4200,4200,0
|
|
20240729,173000,513407860,4200,4200,4200,4200,0
|
|
20240729,172900,513407860,4200,4200,4200,4200,0
|
|
20240729,172800,513407860,4200,4200,4200,4200,0
|
|
20240729,172700,513407860,4200,4200,4200,4200,0
|
|
20240729,172600,513407860,4200,4200,4200,4200,0
|
|
20240729,172500,513407860,4200,4200,4200,4200,0
|
|
20240729,172400,513407860,4200,4200,4200,4200,0
|
|
20240729,172300,513407860,4200,4200,4200,4200,0
|
|
20240729,172200,513407860,4200,4200,4200,4200,0
|
|
20240729,172100,513407860,4200,4200,4200,4200,0
|
|
20240729,172000,513407860,4200,4200,4200,4200,2281
|
|
20240729,171900,513407860,4200,4200,4200,4200,0
|
|
20240729,171800,513407860,4200,4200,4200,4200,0
|
|
20240729,171700,513407860,4200,4200,4200,4200,0
|
|
20240729,171600,513407860,4200,4200,4200,4200,0
|
|
20240729,171500,513407860,4200,4200,4200,4200,0
|
|
20240729,171400,513407860,4200,4200,4200,4200,0
|
|
20240729,171300,513407860,4200,4200,4200,4200,0
|
|
20240729,171200,513407860,4200,4200,4200,4200,0
|
|
20240729,171100,513407860,4200,4200,4200,4200,0
|
|
20240729,171000,513407860,4200,4200,4200,4200,0
|
|
20240729,170900,513407860,4200,4200,4200,4200,0
|
|
20240729,170800,513407860,4200,4200,4200,4200,0
|
|
20240729,170700,513407860,4200,4200,4200,4200,0
|
|
20240729,170600,513407860,4200,4200,4200,4200,0
|
|
20240729,170500,513407860,4200,4200,4200,4200,0
|
|
20240729,170400,513407860,4200,4200,4200,4200,0
|
|
20240729,170300,513407860,4200,4200,4200,4200,0
|
|
20240729,170200,513407860,4200,4200,4200,4200,0
|
|
20240729,170100,513407860,4200,4200,4200,4200,0
|
|
20240729,170000,513407860,4200,4200,4200,4200,0
|
|
20240729,165900,513407860,4200,4200,4200,4200,0
|
|
20240729,165800,513407860,4200,4200,4200,4200,0
|
|
20240729,165700,513407860,4200,4200,4200,4200,0
|
|
20240729,165600,513407860,4200,4200,4200,4200,0
|
|
20240729,165500,513407860,4200,4200,4200,4200,0
|
|
20240729,165400,513407860,4200,4200,4200,4200,0
|
|
20240729,165300,513407860,4200,4200,4200,4200,0
|
|
20240729,165200,513407860,4200,4200,4200,4200,0
|
|
20240729,165100,513407860,4200,4200,4200,4200,0
|
|
20240729,165000,513407860,4200,4200,4200,4200,2281
|
|
20240729,164900,513407860,4200,4200,4200,4200,0
|
|
20240729,164800,513407860,4200,4200,4200,4200,0
|
|
20240729,164700,513407860,4200,4200,4200,4200,0
|
|
20240729,164600,513407860,4200,4200,4200,4200,0
|
|
20240729,164500,513407860,4200,4200,4200,4200,0
|
|
20240729,164400,513407860,4200,4200,4200,4200,0
|
|
20240729,164300,513407860,4200,4200,4200,4200,0
|
|
20240729,164200,513407860,4200,4200,4200,4200,0
|
|
20240729,164100,513407860,4200,4200,4200,4200,0
|
|
20240729,164000,513407860,4200,4200,4200,4200,0
|
|
20240729,163900,513407860,4200,4200,4200,4200,0
|
|
20240729,163800,513407860,4200,4200,4200,4200,0
|
|
20240729,163700,513407860,4200,4200,4200,4200,0
|
|
20240729,163600,513407860,4200,4200,4200,4200,0
|
|
20240729,163500,513407860,4200,4200,4200,4200,0
|
|
20240729,163400,513407860,4200,4200,4200,4200,0
|
|
20240729,163300,513407860,4200,4200,4200,4200,0
|
|
20240729,163200,513407860,4200,4200,4200,4200,0
|
|
20240729,163100,513407860,4200,4200,4200,4200,0
|
|
20240729,163000,513407860,4200,4200,4200,4200,0
|
|
20240729,162900,513407860,4200,4200,4200,4200,0
|
|
20240729,162800,513407860,4200,4200,4200,4200,0
|
|
20240729,162700,513407860,4200,4200,4200,4200,0
|
|
20240729,162600,513407860,4200,4200,4200,4200,0
|
|
20240729,162500,513407860,4200,4200,4200,4200,0
|
|
20240729,162400,513407860,4200,4200,4200,4200,0
|
|
20240729,162300,513407860,4200,4200,4200,4200,0
|
|
20240729,162200,513407860,4200,4200,4200,4200,0
|
|
20240729,162100,513407860,4200,4200,4200,4200,0
|
|
20240729,162000,513407860,4200,4200,4200,4200,2281
|
|
20240729,161900,513407860,4200,4200,4200,4200,0
|
|
20240729,161800,513407860,4200,4200,4200,4200,0
|
|
20240729,161700,513407860,4200,4200,4200,4200,0
|
|
20240729,161600,513407860,4200,4200,4200,4200,0
|
|
20240729,161500,513407860,4200,4200,4200,4200,0
|
|
20240729,161400,513407860,4200,4200,4200,4200,0
|
|
20240729,161300,513407860,4200,4200,4200,4200,0
|
|
20240729,161200,513407860,4200,4200,4200,4200,0
|
|
20240729,161100,513407860,4200,4200,4200,4200,0
|
|
20240729,161000,513407860,4200,4200,4200,4200,0
|
|
20240729,160900,513407860,4200,4200,4200,4200,0
|
|
20240729,160800,513407860,4200,4200,4200,4200,0
|
|
20240729,160700,513407860,4200,4200,4200,4200,0
|
|
20240729,160600,513407860,4200,4200,4200,4200,0
|
|
20240729,160500,513407860,4200,4200,4200,4200,0
|
|
20240729,160400,513407860,4200,4200,4200,4200,0
|
|
20240729,160300,513407860,4200,4200,4200,4200,0
|
|
20240729,160200,513407860,4200,4200,4200,4200,0
|
|
20240729,160100,513407860,4200,4200,4200,4200,0
|
|
20240729,160000,513407860,4200,4200,4200,4200,0
|
|
20240729,155900,513407860,4200,4200,4200,4200,0
|
|
20240729,155800,513407860,4200,4200,4200,4200,0
|
|
20240729,155700,513407860,4200,4200,4200,4200,0
|
|
20240729,155600,513407860,4200,4200,4200,4200,0
|
|
20240729,155500,513407860,4200,4200,4200,4200,0
|
|
20240729,155400,513407860,4200,4200,4200,4200,0
|
|
20240729,155300,513407860,4200,4200,4200,4200,0
|
|
20240729,155200,513407860,4200,4200,4200,4200,0
|
|
20240729,155100,513407860,4200,4200,4200,4200,0
|
|
20240729,155000,513407860,4200,4200,4200,4200,2281
|
|
20240729,154900,513407860,4200,4200,4200,4200,0
|
|
20240729,154800,513407860,4200,4200,4200,4200,0
|
|
20240729,154700,513407860,4200,4200,4200,4200,0
|
|
20240729,154600,513407860,4200,4200,4200,4200,0
|
|
20240729,154500,513407860,4200,4200,4200,4200,0
|
|
20240729,154400,513407860,4200,4200,4200,4200,0
|
|
20240729,154300,513407860,4200,4200,4200,4200,0
|
|
20240729,154200,513407860,4200,4200,4200,4200,0
|
|
20240729,154100,513407860,4200,4200,4200,4200,0
|
|
20240729,154000,513407860,4200,4200,4200,4200,0
|
|
20240729,153900,513407860,4200,4200,4200,4200,0
|
|
20240729,153800,513407860,4200,4200,4200,4200,0
|
|
20240729,153700,513407860,4200,4200,4200,4200,0
|
|
20240729,153600,513407860,4200,4200,4200,4200,0
|
|
20240729,153500,513407860,4200,4200,4200,4200,0
|
|
20240729,153400,513407860,4200,4200,4200,4200,0
|
|
20240729,153300,513407860,4200,4200,4200,4200,0
|
|
20240729,153200,513407860,4200,4200,4200,4200,0
|
|
20240729,153100,513407860,4200,4200,4200,4200,0
|
|
20240729,153000,513407860,4200,4200,4200,4200,2281
|
|
20240729,152900,503827660,4235,4235,4235,4235,0
|
|
20240729,152800,503827660,4235,4235,4235,4235,0
|
|
20240729,152700,503827660,4235,4235,4235,4235,0
|
|
20240729,152600,503827660,4235,4235,4235,4235,0
|
|
20240729,152500,503827660,4235,4235,4235,4235,0
|
|
20240729,152400,503827660,4235,4235,4235,4235,0
|
|
20240729,152300,503827660,4235,4235,4235,4235,0
|
|
20240729,152200,503827660,4235,4235,4235,4235,0
|
|
20240729,152100,503827660,4235,4235,4235,4235,0
|
|
20240729,152000,503827660,4235,4235,4235,4235,0
|
|
20240729,151900,503827660,4235,4235,4235,4235,17
|
|
20240729,151800,503755665,4250,4250,4250,4250,51
|
|
20240729,151700,503538915,4245,4245,4245,4245,53
|
|
20240729,151600,503313930,4225,4225,4225,4225,237
|
|
20240729,151500,502312605,4230,4240,4240,4230,1149
|
|
20240729,151400,497446425,4240,4240,4240,4240,0
|
|
20240729,151300,497446425,4240,4240,4240,4240,90
|
|
20240729,151200,497064825,4240,4250,4250,4240,571
|
|
20240729,151100,494638085,4250,4245,4250,4245,240
|
|
20240729,151000,493618135,4250,4250,4250,4250,168
|
|
20240729,150900,492904135,4250,4250,4250,4250,1
|
|
20240729,150800,492899885,4250,4250,4250,4250,0
|
|
20240729,150700,492899885,4250,4250,4250,4250,50
|
|
20240729,150600,492687385,4250,4255,4255,4250,54
|
|
20240729,150500,492457635,4255,4250,4255,4250,596
|
|
20240729,150400,489922035,4240,4255,4260,4240,1306
|
|
20240729,150300,484365305,4255,4255,4255,4240,5050
|
|
20240729,150200,462877840,4240,4245,4250,4240,5364
|
|
20240729,150100,440081490,4245,4230,4245,4230,2616
|
|
20240729,150000,428981835,4230,4235,4235,4230,408
|
|
20240729,145900,427254465,4230,4225,4235,4225,1009
|
|
20240729,145800,422984000,4230,4235,4235,4230,487
|
|
20240729,145700,420923840,4235,4235,4235,4235,4
|
|
20240729,145600,420906900,4230,4230,4235,4230,106
|
|
20240729,145500,420458405,4230,4235,4235,4230,644
|
|
20240729,145400,417733245,4235,4230,4235,4230,389
|
|
20240729,145300,416086410,4230,4230,4230,4230,0
|
|
20240729,145200,416086410,4230,4230,4230,4230,19
|
|
20240729,145100,416006040,4225,4230,4230,4225,93
|
|
20240729,145000,415612755,4230,4230,4230,4230,144
|
|
20240729,144900,415003635,4225,4220,4225,4220,1894
|
|
20240729,144800,407002945,4215,4215,4215,4215,63
|
|
20240729,144700,406737400,4200,4200,4200,4200,10
|
|
20240729,144600,406695400,4200,4200,4200,4200,0
|
|
20240729,144500,406695400,4200,4200,4200,4200,25
|
|
20240729,144400,406590400,4210,4210,4210,4210,6
|
|
20240729,144300,406565140,4200,4200,4200,4200,11
|
|
20240729,144200,406518940,4200,4200,4200,4200,10
|
|
20240729,144100,406476940,4200,4200,4200,4200,93
|
|
20240729,144000,406086340,4215,4200,4215,4200,19
|
|
20240729,143900,406006330,4190,4190,4190,4190,10
|
|
20240729,143800,405964430,4190,4195,4195,4190,479
|
|
20240729,143700,403956230,4200,4205,4205,4195,606
|
|
20240729,143600,401412830,4205,4215,4215,4195,293
|
|
20240729,143500,400183420,4220,4220,4220,4220,63
|
|
20240729,143400,399917560,4225,4225,4225,4225,16
|
|
20240729,143300,399849960,4230,4230,4230,4230,0
|
|
20240729,143200,399849960,4230,4230,4230,4230,0
|
|
20240729,143100,399849960,4230,4230,4230,4230,0
|
|
20240729,143000,399849960,4230,4230,4230,4230,0
|
|
20240729,142900,399849960,4230,4230,4230,4230,0
|
|
20240729,142800,399849960,4230,4230,4230,4230,1
|
|
20240729,142700,399845730,4230,4230,4230,4230,1
|
|
20240729,142600,399841500,4230,4230,4230,4230,6
|
|
20240729,142500,399816120,4225,4225,4225,4225,0
|
|
20240729,142400,399816120,4225,4225,4225,4225,0
|
|
20240729,142300,399816120,4225,4225,4225,4225,239
|
|
20240729,142200,398806345,4220,4220,4220,4220,1
|
|
20240729,142100,398802125,4230,4230,4235,4230,260
|
|
20240729,142000,397701035,4235,4240,4240,4230,34
|
|
20240729,141900,397556965,4240,4230,4240,4230,1738
|
|
20240729,141800,390198015,4230,4230,4230,4230,0
|
|
20240729,141700,390198015,4230,4230,4230,4230,31
|
|
20240729,141600,390066885,4230,4230,4230,4230,392
|
|
20240729,141500,388408725,4230,4230,4230,4230,0
|
|
20240729,141400,388408725,4230,4230,4230,4230,1
|
|
20240729,141300,388404495,4220,4220,4220,4220,0
|
|
20240729,141200,388404495,4220,4220,4220,4220,1
|
|
20240729,141100,388400275,4230,4230,4230,4230,48
|
|
20240729,141000,388197235,4235,4240,4240,4235,285
|
|
20240729,140900,386989510,4235,4225,4235,4225,2738
|
|
20240729,140800,375403515,4225,4215,4225,4215,1275
|
|
20240729,140700,370023535,4215,4215,4215,4215,50
|
|
20240729,140600,369812785,4215,4215,4215,4215,12
|
|
20240729,140500,369762205,4215,4205,4215,4205,551
|
|
20240729,140400,367441105,4205,4205,4205,4205,0
|
|
20240729,140300,367441105,4205,4205,4205,4205,89
|
|
20240729,140200,367066860,4205,4195,4205,4195,715
|
|
20240729,140100,364063095,4200,4200,4200,4200,0
|
|
20240729,140000,364063095,4200,4200,4200,4200,0
|
|
20240729,135900,364063095,4200,4200,4200,4200,0
|
|
20240729,135800,364063095,4200,4200,4200,4200,0
|
|
20240729,135700,364063095,4200,4200,4200,4200,0
|
|
20240729,135600,364063095,4200,4195,4200,4195,7
|
|
20240729,135500,364033725,4180,4180,4180,4180,0
|
|
20240729,135400,364033725,4180,4180,4180,4180,0
|
|
20240729,135300,364033725,4180,4180,4180,4180,0
|
|
20240729,135200,364033725,4180,4180,4180,4180,0
|
|
20240729,135100,364033725,4180,4180,4180,4180,0
|
|
20240729,135000,364033725,4180,4180,4180,4180,1
|
|
20240729,134900,364029545,4185,4185,4185,4185,0
|
|
20240729,134800,364029545,4185,4185,4185,4185,246
|
|
20240729,134700,363000035,4185,4185,4185,4185,592
|
|
20240729,134600,360522515,4185,4185,4185,4185,0
|
|
20240729,134500,360522515,4185,4185,4185,4185,1
|
|
20240729,134400,360518330,4195,4195,4195,4195,1
|
|
20240729,134300,360514135,4200,4200,4200,4200,0
|
|
20240729,134200,360514135,4200,4200,4200,4200,0
|
|
20240729,134100,360514135,4200,4190,4200,4190,193
|
|
20240729,134000,359705220,4190,4190,4190,4190,274
|
|
20240729,133900,358557160,4190,4190,4190,4190,0
|
|
20240729,133800,358557160,4190,4190,4190,4190,0
|
|
20240729,133700,358557160,4190,4190,4190,4190,0
|
|
20240729,133600,358557160,4190,4190,4190,4190,0
|
|
20240729,133500,358557160,4190,4190,4190,4190,173
|
|
20240729,133400,357832290,4200,4200,4200,4200,1
|
|
20240729,133300,357828090,4190,4190,4190,4190,0
|
|
20240729,133200,357828090,4190,4190,4190,4190,0
|
|
20240729,133100,357828090,4190,4190,4190,4190,0
|
|
20240729,133000,357828090,4190,4190,4190,4190,39
|
|
20240729,132900,357664680,4205,4205,4205,4205,0
|
|
20240729,132800,357664680,4205,4205,4205,4205,0
|
|
20240729,132700,357664680,4205,4205,4205,4205,0
|
|
20240729,132600,357664680,4205,4200,4205,4200,200
|
|
20240729,132500,356823930,4185,4185,4185,4185,200
|
|
20240729,132400,355986930,4195,4195,4195,4195,0
|
|
20240729,132300,355986930,4195,4195,4195,4195,0
|
|
20240729,132200,355986930,4195,4195,4195,4195,0
|
|
20240729,132100,355986930,4195,4195,4195,4195,1
|
|
20240729,132000,355982735,4185,4185,4185,4185,0
|
|
20240729,131900,355982735,4185,4185,4185,4185,0
|
|
20240729,131800,355982735,4185,4185,4185,4185,0
|
|
20240729,131700,355982735,4185,4185,4185,4185,2
|
|
20240729,131600,355974365,4200,4200,4200,4200,0
|
|
20240729,131500,355974365,4200,4195,4200,4195,2
|
|
20240729,131400,355965970,4195,4195,4195,4195,1
|
|
20240729,131300,355961775,4180,4180,4180,4180,0
|
|
20240729,131200,355961775,4180,4180,4180,4180,170
|
|
20240729,131100,355251175,4180,4180,4180,4180,0
|
|
20240729,131000,355251175,4180,4180,4180,4180,5
|
|
20240729,130900,355230275,4180,4180,4180,4180,0
|
|
20240729,130800,355230275,4180,4195,4195,4180,1500
|
|
20240729,130700,348949080,4200,4200,4200,4200,0
|
|
20240729,130600,348949080,4200,4200,4200,4200,0
|
|
20240729,130500,348949080,4200,4200,4200,4200,0
|
|
20240729,130400,348949080,4200,4200,4200,4200,0
|
|
20240729,130300,348949080,4200,4200,4200,4200,0
|
|
20240729,130200,348949080,4200,4200,4200,4200,0
|
|
20240729,130100,348949080,4200,4200,4200,4200,0
|
|
20240729,130000,348949080,4200,4200,4200,4200,0
|
|
20240729,125900,348949080,4200,4200,4200,4200,22
|
|
20240729,125800,348856680,4200,4200,4200,4200,0
|
|
20240729,125700,348856680,4200,4200,4200,4200,0
|
|
20240729,125600,348856680,4200,4200,4200,4200,0
|
|
20240729,125500,348856680,4200,4200,4200,4200,0
|
|
20240729,125400,348856680,4200,4200,4200,4200,0
|
|
20240729,125300,348856680,4200,4200,4200,4200,0
|
|
20240729,125200,348856680,4200,4200,4200,4200,0
|
|
20240729,125100,348856680,4200,4195,4200,4195,13
|
|
20240729,125000,348802085,4190,4195,4195,4190,325
|
|
20240729,124900,347438835,4195,4195,4195,4195,108
|
|
20240729,124800,346985775,4195,4190,4195,4190,112
|
|
20240729,124700,346515995,4185,4185,4185,4185,0
|
|
20240729,124600,346515995,4185,4185,4185,4185,0
|
|
20240729,124500,346515995,4185,4185,4185,4185,0
|
|
20240729,124400,346515995,4185,4185,4185,4185,0
|
|
20240729,124300,346515995,4185,4185,4185,4185,0
|
|
20240729,124200,346515995,4185,4185,4185,4185,0
|
|
20240729,124100,346515995,4185,4185,4185,4185,445
|
|
20240729,124000,344653670,4185,4185,4185,4185,234
|
|
20240729,123900,343674380,4190,4190,4190,4190,0
|
|
20240729,123800,343674380,4190,4190,4190,4190,654
|
|
20240729,123700,340934120,4195,4195,4195,4195,0
|
|
20240729,123600,340934120,4195,4200,4200,4195,1817
|
|
20240729,123500,333310550,4195,4195,4195,4195,0
|
|
20240729,123400,333310550,4195,4195,4195,4195,0
|
|
20240729,123300,333310550,4195,4195,4195,4195,251
|
|
20240729,123200,332257605,4195,4210,4210,4195,1150
|
|
20240729,123100,327428230,4210,4210,4210,4210,1
|
|
20240729,123000,327424020,4215,4215,4215,4215,0
|
|
20240729,122900,327424020,4215,4215,4215,4215,0
|
|
20240729,122800,327424020,4215,4205,4215,4205,64
|
|
20240729,122700,327154885,4200,4200,4200,4200,590
|
|
20240729,122600,324676885,4200,4200,4200,4200,0
|
|
20240729,122500,324676885,4200,4200,4200,4200,0
|
|
20240729,122400,324676885,4200,4200,4200,4200,1003
|
|
20240729,122300,320464285,4200,4200,4200,4200,2
|
|
20240729,122200,320455885,4200,4200,4200,4200,0
|
|
20240729,122100,320455885,4200,4200,4200,4200,100
|
|
20240729,122000,320035885,4205,4200,4205,4200,550
|
|
20240729,121900,317725635,4200,4200,4200,4200,0
|
|
20240729,121800,317725635,4200,4200,4200,4200,2
|
|
20240729,121700,317717235,4200,4200,4200,4200,0
|
|
20240729,121600,317717235,4200,4205,4205,4200,2100
|
|
20240729,121500,308892915,4205,4205,4205,4205,31
|
|
20240729,121400,308762560,4205,4205,4205,4205,0
|
|
20240729,121300,308762560,4205,4205,4205,4205,0
|
|
20240729,121200,308762560,4205,4205,4205,4205,0
|
|
20240729,121100,308762560,4205,4205,4205,4205,0
|
|
20240729,121000,308762560,4205,4205,4205,4205,0
|
|
20240729,120900,308762560,4205,4215,4215,4205,411
|
|
20240729,120800,307030225,4215,4210,4215,4210,1092
|
|
20240729,120700,302427690,4210,4210,4210,4210,102
|
|
20240729,120600,301998270,4215,4215,4215,4215,0
|
|
20240729,120500,301998270,4215,4215,4215,4215,0
|
|
20240729,120400,301998270,4215,4215,4215,4215,0
|
|
20240729,120300,301998270,4215,4215,4215,4215,0
|
|
20240729,120200,301998270,4215,4215,4215,4215,1
|
|
20240729,120100,301994055,4215,4215,4215,4215,58
|
|
20240729,120000,301749585,4215,4215,4215,4215,0
|
|
20240729,115900,301749585,4215,4215,4215,4215,0
|
|
20240729,115800,301749585,4215,4215,4215,4215,0
|
|
20240729,115700,301749585,4215,4215,4215,4215,0
|
|
20240729,115600,301749585,4215,4215,4215,4215,0
|
|
20240729,115500,301749585,4215,4210,4215,4210,184
|
|
20240729,115400,300974490,4210,4210,4210,4210,0
|
|
20240729,115300,300974490,4210,4205,4210,4205,1196
|
|
20240729,115200,295945300,4205,4205,4205,4205,3
|
|
20240729,115100,295932685,4210,4210,4210,4210,405
|
|
20240729,115000,294227635,4210,4220,4220,4210,1058
|
|
20240729,114900,289769955,4220,4215,4220,4215,96
|
|
20240729,114800,289365280,4220,4220,4220,4220,0
|
|
20240729,114700,289365280,4220,4220,4220,4220,10
|
|
20240729,114600,289323080,4220,4220,4220,4220,300
|
|
20240729,114500,288057080,4220,4220,4220,4220,201
|
|
20240729,114400,287208860,4215,4215,4215,4215,0
|
|
20240729,114300,287208860,4215,4215,4215,4215,0
|
|
20240729,114200,287208860,4215,4215,4215,4215,11
|
|
20240729,114100,287162495,4215,4215,4215,4215,0
|
|
20240729,114000,287162495,4215,4220,4220,4215,210
|
|
20240729,113900,286277045,4220,4220,4220,4220,3
|
|
20240729,113800,286264385,4220,4220,4220,4220,201
|
|
20240729,113700,285416165,4220,4220,4220,4220,5
|
|
20240729,113600,285395065,4225,4215,4225,4215,5
|
|
20240729,113500,285373980,4215,4215,4215,4215,2
|
|
20240729,113400,285365550,4215,4215,4215,4215,21
|
|
20240729,113300,285277035,4215,4215,4215,4215,0
|
|
20240729,113200,285277035,4215,4215,4215,4215,20
|
|
20240729,113100,285192735,4215,4220,4220,4215,730
|
|
20240729,113000,282115485,4215,4215,4215,4215,0
|
|
20240729,112900,282115485,4215,4215,4215,4215,0
|
|
20240729,112800,282115485,4215,4215,4215,4215,0
|
|
20240729,112700,282115485,4215,4215,4215,4215,0
|
|
20240729,112600,282115485,4215,4215,4215,4215,0
|
|
20240729,112500,282115485,4215,4215,4215,4215,0
|
|
20240729,112400,282115485,4215,4215,4215,4215,0
|
|
20240729,112300,282115485,4215,4215,4215,4215,0
|
|
20240729,112200,282115485,4215,4215,4215,4215,25
|
|
20240729,112100,282010110,4225,4225,4225,4225,0
|
|
20240729,112000,282010110,4225,4225,4225,4225,32
|
|
20240729,111900,281874910,4230,4230,4230,4230,0
|
|
20240729,111800,281874910,4230,4225,4230,4225,315
|
|
20240729,111700,280543270,4225,4225,4225,4225,7
|
|
20240729,111600,280513695,4230,4230,4230,4230,15
|
|
20240729,111500,280450245,4230,4225,4230,4225,2
|
|
20240729,111400,280441790,4220,4220,4220,4220,213
|
|
20240729,111300,279542930,4220,4220,4230,4220,467
|
|
20240729,111200,277572090,4220,4230,4230,4220,547
|
|
20240729,111100,275260740,4230,4230,4230,4230,13
|
|
20240729,111000,275205750,4230,4225,4230,4225,3
|
|
20240729,110900,275193065,4230,4230,4230,4230,0
|
|
20240729,110800,275193065,4230,4220,4230,4220,588
|
|
20240729,110700,272706705,4220,4225,4230,4220,464
|
|
20240729,110600,270746850,4225,4225,4225,4225,342
|
|
20240729,110500,269301900,4225,4225,4225,4225,360
|
|
20240729,110400,267780900,4225,4225,4225,4225,250
|
|
20240729,110300,266724650,4225,4230,4230,4225,149
|
|
20240729,110200,266094385,4230,4230,4230,4230,250
|
|
20240729,110100,265036885,4225,4225,4225,4225,0
|
|
20240729,110000,265036885,4225,4225,4225,4225,2009
|
|
20240729,105900,256548860,4220,4220,4220,4220,1
|
|
20240729,105800,256544640,4225,4225,4225,4225,0
|
|
20240729,105700,256544640,4225,4225,4225,4225,0
|
|
20240729,105600,256544640,4225,4225,4225,4225,0
|
|
20240729,105500,256544640,4225,4225,4225,4225,0
|
|
20240729,105400,256544640,4225,4225,4225,4225,0
|
|
20240729,105300,256544640,4225,4225,4225,4225,0
|
|
20240729,105200,256544640,4225,4225,4225,4220,3141
|
|
20240729,105100,243283665,4225,4225,4225,4225,0
|
|
20240729,105000,243283665,4225,4225,4225,4225,301
|
|
20240729,104900,242011940,4230,4225,4230,4225,1369
|
|
20240729,104800,236227910,4225,4220,4225,4220,1039
|
|
20240729,104700,231843325,4220,4220,4220,4220,1518
|
|
20240729,104600,225437365,4220,4220,4225,4220,1967
|
|
20240729,104500,217131160,4225,4225,4225,4225,0
|
|
20240729,104400,217131160,4225,4225,4225,4225,0
|
|
20240729,104300,217131160,4225,4225,4225,4225,0
|
|
20240729,104200,217131160,4225,4220,4225,4220,13
|
|
20240729,104100,217076285,4220,4215,4220,4215,101
|
|
20240729,104000,216650565,4215,4215,4215,4215,22
|
|
20240729,103900,216557835,4215,4220,4220,4215,1031
|
|
20240729,103800,212210525,4220,4225,4225,4220,41
|
|
20240729,103700,212037500,4215,4225,4225,4215,488
|
|
20240729,103600,209978340,4220,4220,4220,4220,11
|
|
20240729,103500,209931920,4220,4220,4220,4220,24
|
|
20240729,103400,209830640,4230,4230,4230,4230,1
|
|
20240729,103300,209826410,4230,4230,4230,4230,2
|
|
20240729,103200,209817950,4215,4215,4215,4215,216
|
|
20240729,103100,208907510,4220,4225,4230,4220,416
|
|
20240729,103000,207151480,4220,4220,4225,4220,1022
|
|
20240729,102900,202836740,4215,4215,4215,4215,160
|
|
20240729,102800,202162340,4215,4215,4215,4215,1
|
|
20240729,102700,202158125,4215,4215,4215,4215,0
|
|
20240729,102600,202158125,4215,4215,4215,4215,0
|
|
20240729,102500,202158125,4215,4215,4215,4215,10
|
|
20240729,102400,202115975,4215,4215,4215,4215,15
|
|
20240729,102300,202052750,4220,4225,4225,4220,259
|
|
20240729,102200,200959765,4220,4225,4225,4220,246
|
|
20240729,102100,199921640,4215,4215,4215,4215,500
|
|
20240729,102000,197814140,4215,4215,4215,4215,35
|
|
20240729,101900,197666615,4215,4220,4220,4215,800
|
|
20240729,101800,194294605,4225,4225,4225,4225,2
|
|
20240729,101700,194286155,4215,4215,4215,4215,15
|
|
20240729,101600,194222930,4225,4225,4225,4225,11
|
|
20240729,101500,194176455,4225,4225,4225,4225,11
|
|
20240729,101400,194129980,4230,4225,4230,4225,137
|
|
20240729,101300,193551150,4215,4225,4225,4215,631
|
|
20240729,101200,190890105,4225,4220,4225,4215,254
|
|
20240729,101100,189819450,4215,4215,4215,4215,10
|
|
20240729,101000,189777300,4215,4215,4215,4215,1
|
|
20240729,100900,189773085,4220,4220,4220,4220,250
|
|
20240729,100800,188718085,4215,4220,4220,4215,107
|
|
20240729,100700,188267005,4225,4220,4225,4220,32
|
|
20240729,100600,188131905,4225,4220,4225,4220,21
|
|
20240729,100500,188043280,4225,4225,4225,4225,5
|
|
20240729,100400,188022155,4225,4225,4225,4225,6
|
|
20240729,100300,187996805,4220,4220,4220,4220,103
|
|
20240729,100200,187562145,4220,4220,4220,4220,0
|
|
20240729,100100,187562145,4220,4225,4225,4220,122
|
|
20240729,100000,187047145,4225,4225,4225,4225,100
|
|
20240729,095900,186624645,4225,4220,4225,4220,571
|
|
20240729,095800,184214670,4225,4225,4225,4225,100
|
|
20240729,095700,183792170,4220,4220,4220,4220,100
|
|
20240729,095600,183370170,4215,4215,4215,4215,200
|
|
20240729,095500,182527170,4210,4210,4210,4210,28
|
|
20240729,095400,182409290,4210,4210,4210,4210,1103
|
|
20240729,095300,177765660,4205,4205,4205,4205,591
|
|
20240729,095200,175280505,4205,4205,4205,4205,10
|
|
20240729,095100,175238455,4205,4205,4205,4205,100
|
|
20240729,095000,174817955,4205,4200,4205,4200,600
|
|
20240729,094900,172296455,4210,4200,4210,4200,849
|
|
20240729,094800,168730155,4200,4200,4200,4200,300
|
|
20240729,094700,167470155,4200,4200,4200,4200,5
|
|
20240729,094600,167449155,4200,4200,4200,4200,1495
|
|
20240729,094500,161170155,4200,4210,4210,4200,18
|
|
20240729,094400,161094475,4210,4210,4210,4210,2
|
|
20240729,094300,161086055,4215,4215,4215,4215,0
|
|
20240729,094200,161086055,4215,4215,4215,4215,0
|
|
20240729,094100,161086055,4215,4205,4215,4205,1186
|
|
20240729,094000,156089380,4215,4215,4215,4215,10
|
|
20240729,093900,156047230,4215,4210,4215,4210,4
|
|
20240729,093800,156030375,4210,4210,4215,4210,305
|
|
20240729,093700,154745625,4210,4210,4210,4210,320
|
|
20240729,093600,153398425,4210,4215,4215,4210,242
|
|
20240729,093500,152379450,4215,4215,4215,4215,70
|
|
20240729,093400,152084400,4225,4220,4225,4220,2
|
|
20240729,093300,152075955,4210,4240,4240,4210,5112
|
|
20240729,093200,130450945,4245,4250,4250,4240,178
|
|
20240729,093100,129694935,4250,4245,4250,4240,282
|
|
20240729,093000,128497840,4245,4245,4245,4240,152
|
|
20240729,092900,127852835,4240,4235,4245,4235,1937
|
|
20240729,092800,119642690,4235,4220,4235,4220,4936
|
|
20240729,092700,98762290,4225,4210,4225,4210,213
|
|
20240729,092600,97862500,4220,4210,4230,4210,2717
|
|
20240729,092500,86398685,4210,4200,4210,4200,29
|
|
20240729,092400,86276875,4200,4210,4210,4200,205
|
|
20240729,092300,85413845,4210,4210,4210,4210,1
|
|
20240729,092200,85409635,4200,4200,4200,4200,42
|
|
20240729,092100,85233235,4200,4205,4205,4200,47
|
|
20240729,092000,85035785,4205,4200,4205,4195,295
|
|
20240729,091900,83796580,4205,4205,4205,4205,0
|
|
20240729,091800,83796580,4205,4200,4205,4200,71
|
|
20240729,091700,83498030,4200,4200,4200,4200,24
|
|
20240729,091600,83397230,4200,4195,4200,4190,41
|
|
20240729,091500,83225240,4190,4215,4215,4190,261
|
|
20240729,091400,82130675,4215,4195,4215,4190,310
|
|
20240729,091300,80830415,4200,4215,4215,4200,455
|
|
20240729,091200,78918110,4220,4220,4220,4220,100
|
|
20240729,091100,78496110,4220,4205,4220,4200,956
|
|
20240729,091000,74480885,4200,4205,4210,4200,173
|
|
20240729,090900,73754225,4205,4215,4220,4205,129
|
|
20240729,090800,73210240,4220,4200,4220,4200,546
|
|
20240729,090700,70906440,4220,4200,4220,4190,5061
|
|
20240729,090600,49591200,4200,4220,4220,4200,301
|
|
20240729,090500,48326960,4220,4215,4220,4195,483
|
|
20240729,090400,46290680,4220,4230,4230,4220,327
|
|
20240729,090300,44910255,4235,4235,4240,4230,1125
|
|
20240729,090200,40147155,4235,4200,4235,4200,2379
|
|
20240729,090100,30118070,4230,4225,4230,4195,3976
|
|
20240729,090000,13301455,4230,4190,4235,4190,2969
|