683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,202000,358479255,4255,4255,4255,4255,5113
|
|
20240730,201900,358479255,4255,4255,4255,4255,0
|
|
20240730,201800,358479255,4255,4255,4255,4255,0
|
|
20240730,201700,358479255,4255,4255,4255,4255,0
|
|
20240730,201600,358479255,4255,4255,4255,4255,0
|
|
20240730,201500,358479255,4255,4255,4255,4255,0
|
|
20240730,201400,358479255,4255,4255,4255,4255,0
|
|
20240730,201300,358479255,4255,4255,4255,4255,0
|
|
20240730,201200,358479255,4255,4255,4255,4255,0
|
|
20240730,201100,358479255,4255,4255,4255,4255,0
|
|
20240730,201000,358479255,4255,4255,4255,4255,0
|
|
20240730,200900,358479255,4255,4255,4255,4255,0
|
|
20240730,200800,358479255,4255,4255,4255,4255,0
|
|
20240730,200700,358479255,4255,4255,4255,4255,0
|
|
20240730,200600,358479255,4255,4255,4255,4255,0
|
|
20240730,200500,358479255,4255,4255,4255,4255,0
|
|
20240730,200400,358479255,4255,4255,4255,4255,0
|
|
20240730,200300,358479255,4255,4255,4255,4255,0
|
|
20240730,200200,358479255,4255,4255,4255,4255,0
|
|
20240730,200100,358479255,4255,4255,4255,4255,0
|
|
20240730,200000,358479255,4255,4255,4255,4255,0
|
|
20240730,195900,358479255,4255,4255,4255,4255,0
|
|
20240730,195800,358479255,4255,4255,4255,4255,0
|
|
20240730,195700,358479255,4255,4255,4255,4255,0
|
|
20240730,195600,358479255,4255,4255,4255,4255,0
|
|
20240730,195500,358479255,4255,4255,4255,4255,0
|
|
20240730,195400,358479255,4255,4255,4255,4255,0
|
|
20240730,195300,358479255,4255,4255,4255,4255,0
|
|
20240730,195200,358479255,4255,4255,4255,4255,0
|
|
20240730,195100,358479255,4255,4255,4255,4255,0
|
|
20240730,195000,358479255,4255,4255,4255,4255,5113
|
|
20240730,194900,358479255,4255,4255,4255,4255,0
|
|
20240730,194800,358479255,4255,4255,4255,4255,0
|
|
20240730,194700,358479255,4255,4255,4255,4255,0
|
|
20240730,194600,358479255,4255,4255,4255,4255,0
|
|
20240730,194500,358479255,4255,4255,4255,4255,0
|
|
20240730,194400,358479255,4255,4255,4255,4255,0
|
|
20240730,194300,358479255,4255,4255,4255,4255,0
|
|
20240730,194200,358479255,4255,4255,4255,4255,0
|
|
20240730,194100,358479255,4255,4255,4255,4255,0
|
|
20240730,194000,358479255,4255,4255,4255,4255,0
|
|
20240730,193900,358479255,4255,4255,4255,4255,0
|
|
20240730,193800,358479255,4255,4255,4255,4255,0
|
|
20240730,193700,358479255,4255,4255,4255,4255,0
|
|
20240730,193600,358479255,4255,4255,4255,4255,0
|
|
20240730,193500,358479255,4255,4255,4255,4255,0
|
|
20240730,193400,358479255,4255,4255,4255,4255,0
|
|
20240730,193300,358479255,4255,4255,4255,4255,0
|
|
20240730,193200,358479255,4255,4255,4255,4255,0
|
|
20240730,193100,358479255,4255,4255,4255,4255,0
|
|
20240730,193000,358479255,4255,4255,4255,4255,0
|
|
20240730,192900,358479255,4255,4255,4255,4255,0
|
|
20240730,192800,358479255,4255,4255,4255,4255,0
|
|
20240730,192700,358479255,4255,4255,4255,4255,0
|
|
20240730,192600,358479255,4255,4255,4255,4255,0
|
|
20240730,192500,358479255,4255,4255,4255,4255,0
|
|
20240730,192400,358479255,4255,4255,4255,4255,0
|
|
20240730,192300,358479255,4255,4255,4255,4255,0
|
|
20240730,192200,358479255,4255,4255,4255,4255,0
|
|
20240730,192100,358479255,4255,4255,4255,4255,0
|
|
20240730,192000,358479255,4255,4255,4255,4255,5113
|
|
20240730,191900,358479255,4255,4255,4255,4255,0
|
|
20240730,191800,358479255,4255,4255,4255,4255,0
|
|
20240730,191700,358479255,4255,4255,4255,4255,0
|
|
20240730,191600,358479255,4255,4255,4255,4255,0
|
|
20240730,191500,358479255,4255,4255,4255,4255,0
|
|
20240730,191400,358479255,4255,4255,4255,4255,0
|
|
20240730,191300,358479255,4255,4255,4255,4255,0
|
|
20240730,191200,358479255,4255,4255,4255,4255,0
|
|
20240730,191100,358479255,4255,4255,4255,4255,0
|
|
20240730,191000,358479255,4255,4255,4255,4255,0
|
|
20240730,190900,358479255,4255,4255,4255,4255,0
|
|
20240730,190800,358479255,4255,4255,4255,4255,0
|
|
20240730,190700,358479255,4255,4255,4255,4255,0
|
|
20240730,190600,358479255,4255,4255,4255,4255,0
|
|
20240730,190500,358479255,4255,4255,4255,4255,0
|
|
20240730,190400,358479255,4255,4255,4255,4255,0
|
|
20240730,190300,358479255,4255,4255,4255,4255,0
|
|
20240730,190200,358479255,4255,4255,4255,4255,0
|
|
20240730,190100,358479255,4255,4255,4255,4255,0
|
|
20240730,190000,358479255,4255,4255,4255,4255,0
|
|
20240730,185900,358479255,4255,4255,4255,4255,0
|
|
20240730,185800,358479255,4255,4255,4255,4255,0
|
|
20240730,185700,358479255,4255,4255,4255,4255,0
|
|
20240730,185600,358479255,4255,4255,4255,4255,0
|
|
20240730,185500,358479255,4255,4255,4255,4255,0
|
|
20240730,185400,358479255,4255,4255,4255,4255,0
|
|
20240730,185300,358479255,4255,4255,4255,4255,0
|
|
20240730,185200,358479255,4255,4255,4255,4255,0
|
|
20240730,185100,358479255,4255,4255,4255,4255,0
|
|
20240730,185000,358479255,4255,4255,4255,4255,5113
|
|
20240730,184900,358479255,4255,4255,4255,4255,0
|
|
20240730,184800,358479255,4255,4255,4255,4255,0
|
|
20240730,184700,358479255,4255,4255,4255,4255,0
|
|
20240730,184600,358479255,4255,4255,4255,4255,0
|
|
20240730,184500,358479255,4255,4255,4255,4255,0
|
|
20240730,184400,358479255,4255,4255,4255,4255,0
|
|
20240730,184300,358479255,4255,4255,4255,4255,0
|
|
20240730,184200,358479255,4255,4255,4255,4255,0
|
|
20240730,184100,358479255,4255,4255,4255,4255,0
|
|
20240730,184000,358479255,4255,4255,4255,4255,0
|
|
20240730,183900,358479255,4255,4255,4255,4255,0
|
|
20240730,183800,358479255,4255,4255,4255,4255,0
|
|
20240730,183700,358479255,4255,4255,4255,4255,0
|
|
20240730,183600,358479255,4255,4255,4255,4255,0
|
|
20240730,183500,358479255,4255,4255,4255,4255,0
|
|
20240730,183400,358479255,4255,4255,4255,4255,0
|
|
20240730,183300,358479255,4255,4255,4255,4255,0
|
|
20240730,183200,358479255,4255,4255,4255,4255,0
|
|
20240730,183100,358479255,4255,4255,4255,4255,0
|
|
20240730,183000,358479255,4255,4255,4255,4255,0
|
|
20240730,182900,358479255,4255,4255,4255,4255,0
|
|
20240730,182800,358479255,4255,4255,4255,4255,0
|
|
20240730,182700,358479255,4255,4255,4255,4255,0
|
|
20240730,182600,358479255,4255,4255,4255,4255,0
|
|
20240730,182500,358479255,4255,4255,4255,4255,0
|
|
20240730,182400,358479255,4255,4255,4255,4255,0
|
|
20240730,182300,358479255,4255,4255,4255,4255,0
|
|
20240730,182200,358479255,4255,4255,4255,4255,0
|
|
20240730,182100,358479255,4255,4255,4255,4255,0
|
|
20240730,182000,358479255,4255,4255,4255,4255,5113
|
|
20240730,181900,358479255,4255,4255,4255,4255,0
|
|
20240730,181800,358479255,4255,4255,4255,4255,0
|
|
20240730,181700,358479255,4255,4255,4255,4255,0
|
|
20240730,181600,358479255,4255,4255,4255,4255,0
|
|
20240730,181500,358479255,4255,4255,4255,4255,0
|
|
20240730,181400,358479255,4255,4255,4255,4255,0
|
|
20240730,181300,358479255,4255,4255,4255,4255,0
|
|
20240730,181200,358479255,4255,4255,4255,4255,0
|
|
20240730,181100,358479255,4255,4255,4255,4255,0
|
|
20240730,181000,358479255,4255,4255,4255,4255,0
|
|
20240730,180900,358479255,4255,4255,4255,4255,0
|
|
20240730,180800,358479255,4255,4255,4255,4255,0
|
|
20240730,180700,358479255,4255,4255,4255,4255,0
|
|
20240730,180600,358479255,4255,4255,4255,4255,0
|
|
20240730,180500,358479255,4255,4255,4255,4255,0
|
|
20240730,180400,358479255,4255,4255,4255,4255,0
|
|
20240730,180300,358479255,4255,4255,4255,4255,0
|
|
20240730,180200,358479255,4255,4255,4255,4255,0
|
|
20240730,180100,358479255,4255,4255,4255,4255,0
|
|
20240730,180000,358479255,4255,4255,4255,4255,0
|
|
20240730,175900,358479255,4255,4255,4255,4255,0
|
|
20240730,175800,358479255,4255,4255,4255,4255,0
|
|
20240730,175700,358479255,4255,4255,4255,4255,0
|
|
20240730,175600,358479255,4255,4255,4255,4255,0
|
|
20240730,175500,358479255,4255,4255,4255,4255,0
|
|
20240730,175400,358479255,4255,4255,4255,4255,0
|
|
20240730,175300,358479255,4255,4255,4255,4255,0
|
|
20240730,175200,358479255,4255,4255,4255,4255,0
|
|
20240730,175100,358479255,4255,4255,4255,4255,0
|
|
20240730,175000,358479255,4255,4255,4255,4255,5113
|
|
20240730,174900,358479255,4255,4255,4255,4255,0
|
|
20240730,174800,358479255,4255,4255,4255,4255,0
|
|
20240730,174700,358479255,4255,4255,4255,4255,0
|
|
20240730,174600,358479255,4255,4255,4255,4255,0
|
|
20240730,174500,358479255,4255,4255,4255,4255,0
|
|
20240730,174400,358479255,4255,4255,4255,4255,0
|
|
20240730,174300,358479255,4255,4255,4255,4255,0
|
|
20240730,174200,358479255,4255,4255,4255,4255,0
|
|
20240730,174100,358479255,4255,4255,4255,4255,0
|
|
20240730,174000,358479255,4255,4255,4255,4255,0
|
|
20240730,173900,358479255,4255,4255,4255,4255,0
|
|
20240730,173800,358479255,4255,4255,4255,4255,0
|
|
20240730,173700,358479255,4255,4255,4255,4255,0
|
|
20240730,173600,358479255,4255,4255,4255,4255,0
|
|
20240730,173500,358479255,4255,4255,4255,4255,0
|
|
20240730,173400,358479255,4255,4255,4255,4255,0
|
|
20240730,173300,358479255,4255,4255,4255,4255,0
|
|
20240730,173200,358479255,4255,4255,4255,4255,0
|
|
20240730,173100,358479255,4255,4255,4255,4255,0
|
|
20240730,173000,358479255,4255,4255,4255,4255,0
|
|
20240730,172900,358479255,4255,4255,4255,4255,0
|
|
20240730,172800,358479255,4255,4255,4255,4255,0
|
|
20240730,172700,358479255,4255,4255,4255,4255,0
|
|
20240730,172600,358479255,4255,4255,4255,4255,0
|
|
20240730,172500,358479255,4255,4255,4255,4255,0
|
|
20240730,172400,358479255,4255,4255,4255,4255,0
|
|
20240730,172300,358479255,4255,4255,4255,4255,0
|
|
20240730,172200,358479255,4255,4255,4255,4255,0
|
|
20240730,172100,358479255,4255,4255,4255,4255,0
|
|
20240730,172000,358479255,4255,4255,4255,4255,5113
|
|
20240730,171900,358479255,4255,4255,4255,4255,0
|
|
20240730,171800,358479255,4255,4255,4255,4255,0
|
|
20240730,171700,358479255,4255,4255,4255,4255,0
|
|
20240730,171600,358479255,4255,4255,4255,4255,0
|
|
20240730,171500,358479255,4255,4255,4255,4255,0
|
|
20240730,171400,358479255,4255,4255,4255,4255,0
|
|
20240730,171300,358479255,4255,4255,4255,4255,0
|
|
20240730,171200,358479255,4255,4255,4255,4255,0
|
|
20240730,171100,358479255,4255,4255,4255,4255,0
|
|
20240730,171000,358479255,4255,4255,4255,4255,0
|
|
20240730,170900,358479255,4255,4255,4255,4255,0
|
|
20240730,170800,358479255,4255,4255,4255,4255,0
|
|
20240730,170700,358479255,4255,4255,4255,4255,0
|
|
20240730,170600,358479255,4255,4255,4255,4255,0
|
|
20240730,170500,358479255,4255,4255,4255,4255,0
|
|
20240730,170400,358479255,4255,4255,4255,4255,0
|
|
20240730,170300,358479255,4255,4255,4255,4255,0
|
|
20240730,170200,358479255,4255,4255,4255,4255,0
|
|
20240730,170100,358479255,4255,4255,4255,4255,0
|
|
20240730,170000,358479255,4255,4255,4255,4255,0
|
|
20240730,165900,358479255,4255,4255,4255,4255,0
|
|
20240730,165800,358479255,4255,4255,4255,4255,0
|
|
20240730,165700,358479255,4255,4255,4255,4255,0
|
|
20240730,165600,358479255,4255,4255,4255,4255,0
|
|
20240730,165500,358479255,4255,4255,4255,4255,0
|
|
20240730,165400,358479255,4255,4255,4255,4255,0
|
|
20240730,165300,358479255,4255,4255,4255,4255,0
|
|
20240730,165200,358479255,4255,4255,4255,4255,0
|
|
20240730,165100,358479255,4255,4255,4255,4255,0
|
|
20240730,165000,358479255,4255,4255,4255,4255,5113
|
|
20240730,164900,358479255,4255,4255,4255,4255,0
|
|
20240730,164800,358479255,4255,4255,4255,4255,0
|
|
20240730,164700,358479255,4255,4255,4255,4255,0
|
|
20240730,164600,358479255,4255,4255,4255,4255,0
|
|
20240730,164500,358479255,4255,4255,4255,4255,0
|
|
20240730,164400,358479255,4255,4255,4255,4255,0
|
|
20240730,164300,358479255,4255,4255,4255,4255,0
|
|
20240730,164200,358479255,4255,4255,4255,4255,0
|
|
20240730,164100,358479255,4255,4255,4255,4255,0
|
|
20240730,164000,358479255,4255,4255,4255,4255,0
|
|
20240730,163900,358479255,4255,4255,4255,4255,0
|
|
20240730,163800,358479255,4255,4255,4255,4255,0
|
|
20240730,163700,358479255,4255,4255,4255,4255,0
|
|
20240730,163600,358479255,4255,4255,4255,4255,0
|
|
20240730,163500,358479255,4255,4255,4255,4255,0
|
|
20240730,163400,358479255,4255,4255,4255,4255,0
|
|
20240730,163300,358479255,4255,4255,4255,4255,0
|
|
20240730,163200,358479255,4255,4255,4255,4255,0
|
|
20240730,163100,358479255,4255,4255,4255,4255,0
|
|
20240730,163000,358479255,4255,4255,4255,4255,0
|
|
20240730,162900,358479255,4255,4255,4255,4255,0
|
|
20240730,162800,358479255,4255,4255,4255,4255,0
|
|
20240730,162700,358479255,4255,4255,4255,4255,0
|
|
20240730,162600,358479255,4255,4255,4255,4255,0
|
|
20240730,162500,358479255,4255,4255,4255,4255,0
|
|
20240730,162400,358479255,4255,4255,4255,4255,0
|
|
20240730,162300,358479255,4255,4255,4255,4255,0
|
|
20240730,162200,358479255,4255,4255,4255,4255,0
|
|
20240730,162100,358479255,4255,4255,4255,4255,0
|
|
20240730,162000,358479255,4255,4255,4255,4255,5113
|
|
20240730,161900,358479255,4255,4255,4255,4255,0
|
|
20240730,161800,358479255,4255,4255,4255,4255,0
|
|
20240730,161700,358479255,4255,4255,4255,4255,0
|
|
20240730,161600,358479255,4255,4255,4255,4255,0
|
|
20240730,161500,358479255,4255,4255,4255,4255,0
|
|
20240730,161400,358479255,4255,4255,4255,4255,0
|
|
20240730,161300,358479255,4255,4255,4255,4255,0
|
|
20240730,161200,358479255,4255,4255,4255,4255,0
|
|
20240730,161100,358479255,4255,4255,4255,4255,0
|
|
20240730,161000,358479255,4255,4255,4255,4255,0
|
|
20240730,160900,358479255,4255,4255,4255,4255,0
|
|
20240730,160800,358479255,4255,4255,4255,4255,0
|
|
20240730,160700,358479255,4255,4255,4255,4255,0
|
|
20240730,160600,358479255,4255,4255,4255,4255,0
|
|
20240730,160500,358479255,4255,4255,4255,4255,0
|
|
20240730,160400,358479255,4255,4255,4255,4255,0
|
|
20240730,160300,358479255,4255,4255,4255,4255,0
|
|
20240730,160200,358479255,4255,4255,4255,4255,0
|
|
20240730,160100,358479255,4255,4255,4255,4255,0
|
|
20240730,160000,358479255,4255,4255,4255,4255,0
|
|
20240730,155900,358479255,4255,4255,4255,4255,0
|
|
20240730,155800,358479255,4255,4255,4255,4255,0
|
|
20240730,155700,358479255,4255,4255,4255,4255,0
|
|
20240730,155600,358479255,4255,4255,4255,4255,0
|
|
20240730,155500,358479255,4255,4255,4255,4255,0
|
|
20240730,155400,358479255,4255,4255,4255,4255,0
|
|
20240730,155300,358479255,4255,4255,4255,4255,0
|
|
20240730,155200,358479255,4255,4255,4255,4255,0
|
|
20240730,155100,358479255,4255,4255,4255,4255,0
|
|
20240730,155000,358479255,4255,4255,4255,4255,5113
|
|
20240730,154900,358479255,4255,4255,4255,4255,0
|
|
20240730,154800,358479255,4255,4255,4255,4255,0
|
|
20240730,154700,358479255,4255,4255,4255,4255,0
|
|
20240730,154600,358479255,4255,4255,4255,4255,0
|
|
20240730,154500,358479255,4255,4255,4255,4255,0
|
|
20240730,154400,358479255,4255,4255,4255,4255,0
|
|
20240730,154300,358479255,4255,4255,4255,4255,0
|
|
20240730,154200,358479255,4255,4255,4255,4255,0
|
|
20240730,154100,358479255,4255,4255,4255,4255,0
|
|
20240730,154000,358479255,4255,4255,4255,4255,0
|
|
20240730,153900,358479255,4255,4255,4255,4255,0
|
|
20240730,153800,358479255,4255,4255,4255,4255,0
|
|
20240730,153700,358479255,4255,4255,4255,4255,0
|
|
20240730,153600,358479255,4255,4255,4255,4255,0
|
|
20240730,153500,358479255,4255,4255,4255,4255,0
|
|
20240730,153400,358479255,4255,4255,4255,4255,0
|
|
20240730,153300,358479255,4255,4255,4255,4255,0
|
|
20240730,153200,358479255,4255,4255,4255,4255,0
|
|
20240730,153100,358479255,4255,4255,4255,4255,0
|
|
20240730,153000,358479255,4255,4255,4255,4255,5113
|
|
20240730,152900,336723440,4255,4255,4255,4255,0
|
|
20240730,152800,336723440,4255,4255,4255,4255,0
|
|
20240730,152700,336723440,4255,4255,4255,4255,0
|
|
20240730,152600,336723440,4255,4255,4255,4255,0
|
|
20240730,152500,336723440,4255,4255,4255,4255,0
|
|
20240730,152400,336723440,4255,4255,4255,4255,0
|
|
20240730,152300,336723440,4255,4255,4255,4255,0
|
|
20240730,152200,336723440,4255,4255,4255,4255,0
|
|
20240730,152100,336723440,4255,4255,4255,4255,0
|
|
20240730,152000,336723440,4255,4255,4255,4255,0
|
|
20240730,151900,336723440,4255,4250,4255,4250,506
|
|
20240730,151800,334572060,4255,4250,4255,4250,1071
|
|
20240730,151700,330019450,4255,4255,4255,4255,2
|
|
20240730,151600,330010940,4235,4235,4235,4235,20
|
|
20240730,151500,329926240,4235,4235,4235,4235,6
|
|
20240730,151400,329900830,4255,4235,4255,4235,1861
|
|
20240730,151300,321996185,4235,4235,4235,4235,0
|
|
20240730,151200,321996185,4235,4245,4245,4235,9
|
|
20240730,151100,321957990,4235,4235,4235,4235,9
|
|
20240730,151000,321919875,4240,4240,4240,4240,237
|
|
20240730,150900,320914995,4235,4230,4235,4230,38
|
|
20240730,150800,320754090,4230,4235,4235,4230,102
|
|
20240730,150700,320322165,4235,4245,4245,4235,311
|
|
20240730,150600,319005070,4250,4240,4250,4240,87
|
|
20240730,150500,318635380,4240,4240,4240,4240,1
|
|
20240730,150400,318631140,4240,4240,4240,4240,2
|
|
20240730,150300,318622660,4240,4240,4240,4240,5
|
|
20240730,150200,318601460,4235,4235,4235,4235,7
|
|
20240730,150100,318571815,4235,4235,4235,4235,0
|
|
20240730,150000,318571815,4235,4235,4235,4235,263
|
|
20240730,145900,317458010,4240,4240,4240,4225,4
|
|
20240730,145800,317441080,4235,4230,4235,4230,2
|
|
20240730,145700,317432615,4225,4225,4225,4225,12
|
|
20240730,145600,317381915,4215,4215,4215,4215,0
|
|
20240730,145500,317381915,4215,4215,4215,4215,157
|
|
20240730,145400,316720160,4215,4215,4215,4215,0
|
|
20240730,145300,316720160,4215,4215,4215,4215,30
|
|
20240730,145200,316593710,4210,4210,4210,4210,9
|
|
20240730,145100,316555820,4215,4215,4215,4215,0
|
|
20240730,145000,316555820,4215,4215,4215,4215,300
|
|
20240730,144900,315291320,4225,4225,4225,4225,4
|
|
20240730,144800,315274420,4225,4215,4225,4215,18
|
|
20240730,144700,315198405,4215,4215,4215,4215,0
|
|
20240730,144600,315198405,4215,4215,4215,4215,0
|
|
20240730,144500,315198405,4215,4215,4215,4215,674
|
|
20240730,144400,312357495,4215,4215,4215,4215,103
|
|
20240730,144300,311923350,4225,4225,4225,4225,0
|
|
20240730,144200,311923350,4225,4215,4225,4215,7
|
|
20240730,144100,311893835,4215,4215,4215,4215,13
|
|
20240730,144000,311839040,4215,4215,4215,4215,0
|
|
20240730,143900,311839040,4215,4215,4215,4215,33
|
|
20240730,143800,311699945,4215,4230,4230,4215,73
|
|
20240730,143700,311392075,4235,4235,4235,4235,0
|
|
20240730,143600,311392075,4235,4235,4235,4235,0
|
|
20240730,143500,311392075,4235,4235,4235,4235,0
|
|
20240730,143400,311392075,4235,4235,4235,4235,1
|
|
20240730,143300,311387840,4225,4225,4225,4225,0
|
|
20240730,143200,311387840,4225,4225,4225,4225,0
|
|
20240730,143100,311387840,4225,4225,4225,4225,5
|
|
20240730,143000,311366715,4225,4225,4225,4225,0
|
|
20240730,142900,311366715,4225,4245,4245,4210,2761
|
|
20240730,142800,299691855,4255,4255,4255,4255,3
|
|
20240730,142700,299679090,4250,4255,4255,4250,1069
|
|
20240730,142600,295135755,4250,4250,4255,4250,137
|
|
20240730,142500,294553455,4250,4250,4250,4250,210
|
|
20240730,142400,293660955,4255,4255,4255,4250,227
|
|
20240730,142300,292695095,4250,4250,4250,4250,150
|
|
20240730,142200,292057595,4250,4250,4250,4250,110
|
|
20240730,142100,291590095,4250,4250,4250,4250,0
|
|
20240730,142000,291590095,4250,4250,4250,4250,0
|
|
20240730,141900,291590095,4250,4250,4250,4250,45
|
|
20240730,141800,291398845,4250,4250,4250,4250,0
|
|
20240730,141700,291398845,4250,4255,4255,4250,101
|
|
20240730,141600,290969590,4255,4255,4255,4255,3
|
|
20240730,141500,290956825,4255,4255,4255,4255,117
|
|
20240730,141400,290458990,4250,4250,4250,4250,0
|
|
20240730,141300,290458990,4250,4250,4250,4250,9
|
|
20240730,141200,290420740,4250,4250,4250,4250,3
|
|
20240730,141100,290407990,4255,4255,4255,4255,92
|
|
20240730,141000,290016530,4255,4250,4255,4250,3321
|
|
20240730,140900,275892350,4250,4250,4250,4250,614
|
|
20240730,140800,273282850,4255,4255,4255,4255,2697
|
|
20240730,140700,261807115,4255,4245,4255,4245,2430
|
|
20240730,140600,251473790,4240,4235,4240,4235,2054
|
|
20240730,140500,242764835,4235,4235,4235,4235,1
|
|
20240730,140400,242760600,4235,4235,4235,4235,0
|
|
20240730,140300,242760600,4235,4240,4240,4235,188
|
|
20240730,140200,241963640,4245,4245,4245,4245,70
|
|
20240730,140100,241666490,4250,4250,4250,4250,1
|
|
20240730,140000,241662240,4250,4255,4255,4245,1290
|
|
20240730,135900,236174690,4255,4255,4260,4255,772
|
|
20240730,135800,232889290,4255,4240,4255,4240,2664
|
|
20240730,135700,221564060,4240,4220,4240,4220,2717
|
|
20240730,135600,210047125,4215,4215,4215,4215,1
|
|
20240730,135500,210042910,4205,4205,4205,4205,2
|
|
20240730,135400,210034500,4195,4195,4195,4195,36
|
|
20240730,135300,209883480,4195,4195,4195,4195,0
|
|
20240730,135200,209883480,4195,4195,4195,4195,1
|
|
20240730,135100,209879285,4195,4195,4195,4195,1
|
|
20240730,135000,209875090,4195,4195,4195,4195,62
|
|
20240730,134900,209615000,4195,4195,4195,4195,132
|
|
20240730,134800,209061260,4195,4195,4195,4195,0
|
|
20240730,134700,209061260,4195,4195,4195,4195,0
|
|
20240730,134600,209061260,4195,4195,4195,4195,0
|
|
20240730,134500,209061260,4195,4195,4195,4195,9
|
|
20240730,134400,209023505,4195,4195,4195,4195,0
|
|
20240730,134300,209023505,4195,4195,4195,4195,5
|
|
20240730,134200,209002530,4195,4195,4195,4195,0
|
|
20240730,134100,209002530,4195,4195,4195,4195,0
|
|
20240730,134000,209002530,4195,4195,4195,4195,0
|
|
20240730,133900,209002530,4195,4195,4195,4195,33
|
|
20240730,133800,208864095,4195,4195,4195,4195,0
|
|
20240730,133700,208864095,4195,4195,4195,4195,0
|
|
20240730,133600,208864095,4195,4195,4195,4195,0
|
|
20240730,133500,208864095,4195,4200,4200,4195,200
|
|
20240730,133400,208024475,4200,4200,4200,4200,0
|
|
20240730,133300,208024475,4200,4200,4200,4200,0
|
|
20240730,133200,208024475,4200,4200,4200,4200,630
|
|
20240730,133100,205378475,4200,4200,4200,4200,0
|
|
20240730,133000,205378475,4200,4200,4200,4200,0
|
|
20240730,132900,205378475,4200,4200,4200,4200,140
|
|
20240730,132800,204790475,4200,4200,4200,4200,1
|
|
20240730,132700,204786275,4205,4205,4205,4205,0
|
|
20240730,132600,204786275,4205,4205,4205,4205,297
|
|
20240730,132500,203537390,4200,4200,4200,4200,0
|
|
20240730,132400,203537390,4200,4200,4200,4200,0
|
|
20240730,132300,203537390,4200,4200,4200,4200,13
|
|
20240730,132200,203482790,4200,4200,4200,4200,0
|
|
20240730,132100,203482790,4200,4200,4200,4200,0
|
|
20240730,132000,203482790,4200,4200,4200,4200,0
|
|
20240730,131900,203482790,4200,4200,4200,4200,3
|
|
20240730,131800,203470190,4200,4200,4200,4200,0
|
|
20240730,131700,203470190,4200,4200,4200,4200,0
|
|
20240730,131600,203470190,4200,4200,4200,4200,5
|
|
20240730,131500,203449190,4200,4200,4200,4200,0
|
|
20240730,131400,203449190,4200,4200,4200,4200,0
|
|
20240730,131300,203449190,4200,4200,4200,4200,0
|
|
20240730,131200,203449190,4200,4200,4200,4200,0
|
|
20240730,131100,203449190,4200,4200,4200,4200,102
|
|
20240730,131000,203020790,4200,4200,4200,4200,0
|
|
20240730,130900,203020790,4200,4200,4200,4200,0
|
|
20240730,130800,203020790,4200,4200,4205,4200,215
|
|
20240730,130700,202116795,4205,4205,4205,4205,0
|
|
20240730,130600,202116795,4205,4205,4205,4205,0
|
|
20240730,130500,202116795,4205,4205,4205,4205,0
|
|
20240730,130400,202116795,4205,4205,4205,4205,0
|
|
20240730,130300,202116795,4205,4205,4205,4205,0
|
|
20240730,130200,202116795,4205,4190,4205,4190,32
|
|
20240730,130100,201982395,4190,4190,4190,4190,0
|
|
20240730,130000,201982395,4190,4190,4190,4190,20
|
|
20240730,125900,201898595,4200,4200,4200,4200,1
|
|
20240730,125800,201894395,4200,4200,4200,4200,0
|
|
20240730,125700,201894395,4200,4200,4200,4195,638
|
|
20240730,125600,199215980,4200,4200,4200,4200,292
|
|
20240730,125500,197989580,4200,4200,4200,4200,9
|
|
20240730,125400,197951780,4200,4200,4200,4200,332
|
|
20240730,125300,196557380,4200,4200,4200,4200,0
|
|
20240730,125200,196557380,4200,4200,4200,4200,0
|
|
20240730,125100,196557380,4200,4200,4200,4200,0
|
|
20240730,125000,196557380,4200,4200,4200,4200,0
|
|
20240730,124900,196557380,4200,4200,4200,4200,0
|
|
20240730,124800,196557380,4200,4200,4200,4200,1
|
|
20240730,124700,196553180,4200,4200,4200,4190,271
|
|
20240730,124600,195416680,4200,4200,4200,4200,202
|
|
20240730,124500,194568280,4190,4190,4190,4190,0
|
|
20240730,124400,194568280,4190,4190,4190,4190,0
|
|
20240730,124300,194568280,4190,4190,4190,4190,1000
|
|
20240730,124200,190378280,4190,4190,4190,4190,0
|
|
20240730,124100,190378280,4190,4190,4190,4190,0
|
|
20240730,124000,190378280,4190,4175,4190,4175,296
|
|
20240730,123900,189138405,4175,4185,4190,4175,1169
|
|
20240730,123800,184251880,4180,4180,4180,4180,144
|
|
20240730,123700,183649960,4180,4180,4180,4180,886
|
|
20240730,123600,179946480,4185,4195,4195,4185,1507
|
|
20240730,123500,173636170,4200,4200,4200,4200,0
|
|
20240730,123400,173636170,4200,4200,4200,4200,0
|
|
20240730,123300,173636170,4200,4200,4200,4200,82
|
|
20240730,123200,173291770,4205,4205,4205,4205,0
|
|
20240730,123100,173291770,4205,4210,4210,4205,253
|
|
20240730,123000,172227885,4210,4210,4210,4210,0
|
|
20240730,122900,172227885,4210,4215,4215,4210,55
|
|
20240730,122800,171996285,4210,4210,4210,4210,7
|
|
20240730,122700,171966815,4210,4210,4210,4210,134
|
|
20240730,122600,171402675,4220,4220,4220,4220,132
|
|
20240730,122500,170845635,4210,4210,4210,4210,97
|
|
20240730,122400,170437265,4220,4220,4220,4220,0
|
|
20240730,122300,170437265,4220,4220,4225,4220,288
|
|
20240730,122200,169221830,4220,4220,4220,4220,0
|
|
20240730,122100,169221830,4220,4220,4225,4220,488
|
|
20240730,122000,167160040,4225,4220,4225,4220,2
|
|
20240730,121900,167151595,4215,4215,4215,4215,0
|
|
20240730,121800,167151595,4215,4215,4215,4215,0
|
|
20240730,121700,167151595,4215,4215,4215,4215,0
|
|
20240730,121600,167151595,4215,4220,4220,4215,82
|
|
20240730,121500,166805855,4220,4220,4220,4220,10
|
|
20240730,121400,166763655,4220,4220,4220,4220,20
|
|
20240730,121300,166679255,4225,4225,4225,4225,0
|
|
20240730,121200,166679255,4225,4225,4225,4225,0
|
|
20240730,121100,166679255,4225,4230,4230,4225,257
|
|
20240730,121000,165593135,4240,4240,4240,4240,0
|
|
20240730,120900,165593135,4240,4240,4240,4240,0
|
|
20240730,120800,165593135,4240,4240,4240,4240,0
|
|
20240730,120700,165593135,4240,4230,4240,4230,25
|
|
20240730,120600,165487365,4240,4240,4240,4240,39
|
|
20240730,120500,165322005,4230,4235,4240,4230,148
|
|
20240730,120400,164694515,4230,4245,4245,4230,571
|
|
20240730,120300,162276210,4240,4240,4240,4240,50
|
|
20240730,120200,162064210,4240,4240,4240,4240,0
|
|
20240730,120100,162064210,4240,4240,4240,4240,197
|
|
20240730,120000,161228930,4240,4250,4250,4240,270
|
|
20240730,115900,160083895,4250,4250,4250,4250,0
|
|
20240730,115800,160083895,4250,4250,4250,4250,1
|
|
20240730,115700,160079645,4235,4235,4235,4235,0
|
|
20240730,115600,160079645,4235,4235,4235,4235,0
|
|
20240730,115500,160079645,4235,4235,4235,4235,0
|
|
20240730,115400,160079645,4235,4235,4235,4235,1
|
|
20240730,115300,160075410,4245,4245,4245,4245,1
|
|
20240730,115200,160071165,4245,4245,4245,4245,11
|
|
20240730,115100,160024470,4245,4245,4245,4245,0
|
|
20240730,115000,160024470,4245,4245,4245,4245,0
|
|
20240730,114900,160024470,4245,4245,4245,4245,10
|
|
20240730,114800,159982020,4245,4245,4245,4245,0
|
|
20240730,114700,159982020,4245,4250,4250,4245,514
|
|
20240730,114600,157799615,4245,4245,4250,4245,409
|
|
20240730,114500,156061380,4240,4240,4240,4240,50
|
|
20240730,114400,155849380,4245,4235,4245,4235,41
|
|
20240730,114300,155675605,4245,4245,4245,4245,1
|
|
20240730,114200,155671360,4240,4240,4240,4240,14
|
|
20240730,114100,155612000,4250,4250,4250,4250,0
|
|
20240730,114000,155612000,4250,4250,4250,4250,0
|
|
20240730,113900,155612000,4250,4250,4250,4250,0
|
|
20240730,113800,155612000,4250,4250,4250,4250,0
|
|
20240730,113700,155612000,4250,4250,4250,4250,0
|
|
20240730,113600,155612000,4250,4255,4255,4245,707
|
|
20240730,113500,152605005,4255,4240,4255,4240,2419
|
|
20240730,113400,142326365,4230,4215,4230,4215,197
|
|
20240730,113300,141495995,4215,4235,4235,4215,753
|
|
20240730,113200,138315400,4235,4235,4235,4230,25
|
|
20240730,113100,138209550,4230,4220,4230,4220,141
|
|
20240730,113000,137614120,4220,4220,4220,4220,25
|
|
20240730,112900,137508620,4220,4220,4220,4220,59
|
|
20240730,112800,137259640,4210,4210,4210,4210,0
|
|
20240730,112700,137259640,4210,4210,4210,4210,659
|
|
20240730,112600,134485250,4210,4210,4210,4210,146
|
|
20240730,112500,133870590,4210,4210,4210,4210,0
|
|
20240730,112400,133870590,4210,4210,4210,4210,185
|
|
20240730,112300,133091740,4205,4205,4205,4205,54
|
|
20240730,112200,132864670,4200,4200,4200,4200,0
|
|
20240730,112100,132864670,4200,4200,4200,4200,0
|
|
20240730,112000,132864670,4200,4205,4205,4200,63
|
|
20240730,111900,132600050,4205,4205,4205,4205,0
|
|
20240730,111800,132600050,4205,4205,4205,4205,0
|
|
20240730,111700,132600050,4205,4205,4205,4205,1
|
|
20240730,111600,132595845,4205,4205,4205,4205,0
|
|
20240730,111500,132595845,4205,4205,4205,4205,0
|
|
20240730,111400,132595845,4205,4205,4205,4205,0
|
|
20240730,111300,132595845,4205,4205,4205,4205,0
|
|
20240730,111200,132595845,4205,4205,4205,4205,0
|
|
20240730,111100,132595845,4205,4205,4205,4205,10
|
|
20240730,111000,132553795,4205,4205,4205,4205,0
|
|
20240730,110900,132553795,4205,4205,4205,4205,0
|
|
20240730,110800,132553795,4205,4210,4210,4205,20
|
|
20240730,110700,132469645,4205,4210,4210,4205,9
|
|
20240730,110600,132431780,4210,4210,4210,4210,10
|
|
20240730,110500,132389680,4205,4205,4205,4205,15
|
|
20240730,110400,132326605,4200,4200,4200,4200,0
|
|
20240730,110300,132326605,4200,4200,4200,4200,0
|
|
20240730,110200,132326605,4200,4200,4200,4200,0
|
|
20240730,110100,132326605,4200,4205,4205,4200,260
|
|
20240730,110000,131234590,4200,4200,4200,4200,20
|
|
20240730,105900,131150590,4210,4210,4210,4210,0
|
|
20240730,105800,131150590,4210,4210,4210,4210,10
|
|
20240730,105700,131108490,4210,4210,4210,4210,1
|
|
20240730,105600,131104280,4210,4210,4210,4210,6
|
|
20240730,105500,131079020,4200,4200,4200,4200,0
|
|
20240730,105400,131079020,4200,4200,4200,4195,180
|
|
20240730,105300,130323125,4200,4200,4200,4200,0
|
|
20240730,105200,130323125,4200,4200,4200,4200,20
|
|
20240730,105100,130239125,4195,4195,4195,4195,0
|
|
20240730,105000,130239125,4195,4195,4195,4195,0
|
|
20240730,104900,130239125,4195,4195,4195,4195,0
|
|
20240730,104800,130239125,4195,4195,4195,4195,0
|
|
20240730,104700,130239125,4195,4200,4200,4195,482
|
|
20240730,104600,128216180,4210,4210,4210,4210,0
|
|
20240730,104500,128216180,4210,4210,4210,4210,1
|
|
20240730,104400,128211970,4210,4205,4210,4205,3
|
|
20240730,104300,128199350,4200,4205,4205,4200,713
|
|
20240730,104200,125204720,4200,4215,4215,4200,80
|
|
20240730,104100,124868530,4210,4210,4210,4210,145
|
|
20240730,104000,124258080,4215,4215,4215,4215,0
|
|
20240730,103900,124258080,4215,4225,4225,4215,240
|
|
20240730,103800,123246420,4230,4225,4230,4225,444
|
|
20240730,103700,121368485,4220,4220,4220,4220,0
|
|
20240730,103600,121368485,4220,4220,4220,4220,250
|
|
20240730,103500,120313485,4215,4215,4215,4215,0
|
|
20240730,103400,120313485,4215,4215,4215,4215,5
|
|
20240730,103300,120292410,4215,4220,4220,4215,57
|
|
20240730,103200,120051920,4220,4220,4220,4220,100
|
|
20240730,103100,119629920,4215,4215,4215,4215,0
|
|
20240730,103000,119629920,4215,4215,4215,4215,0
|
|
20240730,102900,119629920,4215,4215,4215,4215,145
|
|
20240730,102800,119018745,4205,4200,4205,4200,70
|
|
20240730,102700,118724445,4205,4205,4205,4205,110
|
|
20240730,102600,118261895,4205,4205,4215,4200,104
|
|
20240730,102500,117824565,4200,4200,4200,4200,600
|
|
20240730,102400,115304565,4200,4200,4205,4200,400
|
|
20240730,102300,113624065,4200,4200,4200,4200,105
|
|
20240730,102200,113183065,4195,4195,4195,4195,166
|
|
20240730,102100,112486695,4195,4195,4195,4195,0
|
|
20240730,102000,112486695,4195,4195,4195,4195,101
|
|
20240730,101900,112063000,4210,4205,4210,4205,20
|
|
20240730,101800,111978805,4210,4210,4210,4210,0
|
|
20240730,101700,111978805,4210,4205,4210,4205,16
|
|
20240730,101600,111911450,4210,4210,4210,4210,0
|
|
20240730,101500,111911450,4210,4205,4210,4205,7
|
|
20240730,101400,111881985,4205,4210,4210,4200,1524
|
|
20240730,101300,105481170,4200,4200,4200,4200,542
|
|
20240730,101200,103204770,4205,4205,4205,4205,57
|
|
20240730,101100,102965085,4215,4215,4215,4215,0
|
|
20240730,101000,102965085,4215,4215,4215,4215,0
|
|
20240730,100900,102965085,4215,4210,4215,4210,20
|
|
20240730,100800,102880790,4215,4215,4215,4215,0
|
|
20240730,100700,102880790,4215,4200,4215,4200,11
|
|
20240730,100600,102834565,4215,4210,4215,4210,3
|
|
20240730,100500,102821930,4210,4200,4210,4200,231
|
|
20240730,100400,101851720,4210,4210,4210,4210,2
|
|
20240730,100300,101843300,4200,4200,4200,4200,10
|
|
20240730,100200,101801300,4200,4200,4200,4200,0
|
|
20240730,100100,101801300,4200,4200,4200,4200,4
|
|
20240730,100000,101784500,4200,4200,4200,4200,0
|
|
20240730,095900,101784500,4200,4185,4200,4185,143
|
|
20240730,095800,101185860,4185,4190,4190,4185,353
|
|
20240730,095700,99707555,4190,4185,4190,4185,251
|
|
20240730,095600,98657115,4195,4200,4200,4180,321
|
|
20240730,095500,97313415,4205,4215,4215,4195,2969
|
|
20240730,095400,84849825,4215,4215,4215,4210,56
|
|
20240730,095300,84614005,4210,4210,4210,4210,5
|
|
20240730,095200,84592955,4215,4240,4245,4215,1528
|
|
20240730,095100,78132135,4245,4230,4245,4225,974
|
|
20240730,095000,74012310,4235,4250,4250,4235,521
|
|
20240730,094900,71805245,4245,4245,4245,4245,1
|
|
20240730,094800,71801000,4250,4250,4250,4250,15
|
|
20240730,094700,71737250,4250,4250,4250,4250,10
|
|
20240730,094600,71694750,4250,4250,4255,4245,862
|
|
20240730,094500,68031495,4260,4260,4260,4255,423
|
|
20240730,094400,66230790,4265,4260,4265,4260,2235
|
|
20240730,094300,56709365,4260,4250,4260,4250,2851
|
|
20240730,094200,44582590,4245,4245,4250,4245,590
|
|
20240730,094100,42075485,4240,4245,4245,4240,270
|
|
20240730,094000,40930585,4245,4250,4250,4245,47
|
|
20240730,093900,40730885,4245,4245,4245,4245,21
|
|
20240730,093800,40641740,4250,4250,4250,4245,425
|
|
20240730,093700,38835495,4245,4245,4250,4245,19
|
|
20240730,093600,38754760,4235,4245,4250,4235,14
|
|
20240730,093500,38695350,4245,4240,4245,4235,488
|
|
20240730,093400,36625590,4240,4250,4250,4240,361
|
|
20240730,093300,35093435,4250,4245,4250,4245,219
|
|
20240730,093200,34163395,4240,4240,4240,4240,504
|
|
20240730,093100,32026435,4240,4240,4240,4240,527
|
|
20240730,093000,29791955,4240,4230,4240,4230,773
|
|
20240730,092900,26521015,4225,4220,4225,4220,350
|
|
20240730,092800,25043890,4220,4210,4220,4210,709
|
|
20240730,092700,22052020,4215,4195,4215,4195,1696
|
|
20240730,092600,14925265,4195,4210,4210,4195,256
|
|
20240730,092500,13850165,4210,4205,4210,4205,295
|
|
20240730,092400,12608265,4205,4205,4205,4205,0
|
|
20240730,092300,12608265,4205,4210,4210,4205,360
|
|
20240730,092200,11093945,4215,4215,4215,4215,0
|
|
20240730,092100,11093945,4215,4215,4215,4215,0
|
|
20240730,092000,11093945,4215,4215,4215,4215,401
|
|
20240730,091900,9403730,4220,4220,4220,4220,1
|
|
20240730,091800,9399510,4215,4215,4215,4215,105
|
|
20240730,091700,8956935,4205,4205,4205,4205,0
|
|
20240730,091600,8956935,4205,4205,4205,4205,0
|
|
20240730,091500,8956935,4205,4215,4215,4205,48
|
|
20240730,091400,8754890,4215,4215,4215,4215,100
|
|
20240730,091300,8333390,4215,4220,4220,4215,20
|
|
20240730,091200,8249020,4225,4225,4225,4225,237
|
|
20240730,091100,7247695,4225,4230,4230,4225,22
|
|
20240730,091000,7154690,4230,4240,4240,4230,389
|
|
20240730,090900,5506700,4240,4240,4240,4240,6
|
|
20240730,090800,5481260,4215,4235,4235,4215,849
|
|
20240730,090700,1889055,4240,4220,4240,4220,61
|
|
20240730,090600,1631170,4215,4215,4215,4215,0
|
|
20240730,090500,1631170,4215,4215,4215,4215,5
|
|
20240730,090400,1610095,4215,4215,4215,4215,0
|
|
20240730,090300,1610095,4215,4215,4215,4215,1
|
|
20240730,090200,1605880,4215,4215,4215,4215,42
|
|
20240730,090100,1428850,4215,4220,4220,4215,100
|
|
20240730,090000,1007015,4220,4190,4220,4190,240
|