609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190600,256068925,3525,3525,3525,3525,2242
|
|
20240730,190500,256068925,3525,3525,3525,3525,0
|
|
20240730,190400,256068925,3525,3525,3525,3525,0
|
|
20240730,190300,256068925,3525,3525,3525,3525,0
|
|
20240730,190200,256068925,3525,3525,3525,3525,0
|
|
20240730,190100,256068925,3525,3525,3525,3525,0
|
|
20240730,190000,256068925,3525,3525,3525,3525,0
|
|
20240730,185900,256068925,3525,3525,3525,3525,0
|
|
20240730,185800,256068925,3525,3525,3525,3525,0
|
|
20240730,185700,256068925,3525,3525,3525,3525,0
|
|
20240730,185600,256068925,3525,3525,3525,3525,0
|
|
20240730,185500,256068925,3525,3525,3525,3525,0
|
|
20240730,185400,256068925,3525,3525,3525,3525,0
|
|
20240730,185300,256068925,3525,3525,3525,3525,0
|
|
20240730,185200,256068925,3525,3525,3525,3525,0
|
|
20240730,185100,256068925,3525,3525,3525,3525,0
|
|
20240730,185000,256068925,3525,3525,3525,3525,0
|
|
20240730,184900,256068925,3525,3525,3525,3525,0
|
|
20240730,184800,256068925,3525,3525,3525,3525,0
|
|
20240730,184700,256068925,3525,3525,3525,3525,0
|
|
20240730,184600,256068925,3525,3525,3525,3525,0
|
|
20240730,184500,256068925,3525,3525,3525,3525,0
|
|
20240730,184400,256068925,3525,3525,3525,3525,0
|
|
20240730,184300,256068925,3525,3525,3525,3525,0
|
|
20240730,184200,256068925,3525,3525,3525,3525,0
|
|
20240730,184100,256068925,3525,3525,3525,3525,0
|
|
20240730,184000,256068925,3525,3525,3525,3525,0
|
|
20240730,183900,256068925,3525,3525,3525,3525,0
|
|
20240730,183800,256068925,3525,3525,3525,3525,0
|
|
20240730,183700,256068925,3525,3525,3525,3525,0
|
|
20240730,183600,256068925,3525,3525,3525,3525,2242
|
|
20240730,183500,256068925,3525,3525,3525,3525,0
|
|
20240730,183400,256068925,3525,3525,3525,3525,0
|
|
20240730,183300,256068925,3525,3525,3525,3525,0
|
|
20240730,183200,256068925,3525,3525,3525,3525,0
|
|
20240730,183100,256068925,3525,3525,3525,3525,0
|
|
20240730,183000,256068925,3525,3525,3525,3525,0
|
|
20240730,182900,256068925,3525,3525,3525,3525,0
|
|
20240730,182800,256068925,3525,3525,3525,3525,0
|
|
20240730,182700,256068925,3525,3525,3525,3525,0
|
|
20240730,182600,256068925,3525,3525,3525,3525,0
|
|
20240730,182500,256068925,3525,3525,3525,3525,0
|
|
20240730,182400,256068925,3525,3525,3525,3525,0
|
|
20240730,182300,256068925,3525,3525,3525,3525,0
|
|
20240730,182200,256068925,3525,3525,3525,3525,0
|
|
20240730,182100,256068925,3525,3525,3525,3525,0
|
|
20240730,182000,256068925,3525,3525,3525,3525,0
|
|
20240730,181900,256068925,3525,3525,3525,3525,0
|
|
20240730,181800,256068925,3525,3525,3525,3525,0
|
|
20240730,181700,256068925,3525,3525,3525,3525,0
|
|
20240730,181600,256068925,3525,3525,3525,3525,0
|
|
20240730,181500,256068925,3525,3525,3525,3525,0
|
|
20240730,181400,256068925,3525,3525,3525,3525,0
|
|
20240730,181300,256068925,3525,3525,3525,3525,0
|
|
20240730,181200,256068925,3525,3525,3525,3525,0
|
|
20240730,181100,256068925,3525,3525,3525,3525,0
|
|
20240730,181000,256068925,3525,3525,3525,3525,0
|
|
20240730,180900,256068925,3525,3525,3525,3525,0
|
|
20240730,180800,256068925,3525,3525,3525,3525,0
|
|
20240730,180700,256068925,3525,3525,3525,3525,0
|
|
20240730,180600,256068925,3525,3525,3525,3525,2242
|
|
20240730,180500,256068925,3525,3525,3525,3525,0
|
|
20240730,180400,256068925,3525,3525,3525,3525,0
|
|
20240730,180300,256068925,3525,3525,3525,3525,0
|
|
20240730,180200,256068925,3525,3525,3525,3525,0
|
|
20240730,180100,256068925,3525,3525,3525,3525,0
|
|
20240730,180000,256068925,3525,3525,3525,3525,0
|
|
20240730,175900,256068925,3525,3525,3525,3525,0
|
|
20240730,175800,256068925,3525,3525,3525,3525,0
|
|
20240730,175700,256068925,3525,3525,3525,3525,0
|
|
20240730,175600,256068925,3525,3525,3525,3525,0
|
|
20240730,175500,256068925,3525,3525,3525,3525,0
|
|
20240730,175400,256068925,3525,3525,3525,3525,0
|
|
20240730,175300,256068925,3525,3525,3525,3525,0
|
|
20240730,175200,256068925,3525,3525,3525,3525,0
|
|
20240730,175100,256068925,3525,3525,3525,3525,0
|
|
20240730,175000,256068925,3525,3525,3525,3525,0
|
|
20240730,174900,256068925,3525,3525,3525,3525,0
|
|
20240730,174800,256068925,3525,3525,3525,3525,0
|
|
20240730,174700,256068925,3525,3525,3525,3525,0
|
|
20240730,174600,256068925,3525,3525,3525,3525,0
|
|
20240730,174500,256068925,3525,3525,3525,3525,0
|
|
20240730,174400,256068925,3525,3525,3525,3525,0
|
|
20240730,174300,256068925,3525,3525,3525,3525,0
|
|
20240730,174200,256068925,3525,3525,3525,3525,0
|
|
20240730,174100,256068925,3525,3525,3525,3525,0
|
|
20240730,174000,256068925,3525,3525,3525,3525,0
|
|
20240730,173900,256068925,3525,3525,3525,3525,0
|
|
20240730,173800,256068925,3525,3525,3525,3525,0
|
|
20240730,173700,256068925,3525,3525,3525,3525,0
|
|
20240730,173600,256068925,3525,3525,3525,3525,2242
|
|
20240730,173500,256068925,3525,3525,3525,3525,0
|
|
20240730,173400,256068925,3525,3525,3525,3525,0
|
|
20240730,173300,256068925,3525,3525,3525,3525,0
|
|
20240730,173200,256068925,3525,3525,3525,3525,0
|
|
20240730,173100,256068925,3525,3525,3525,3525,0
|
|
20240730,173000,256068925,3525,3525,3525,3525,0
|
|
20240730,172900,256068925,3525,3525,3525,3525,0
|
|
20240730,172800,256068925,3525,3525,3525,3525,0
|
|
20240730,172700,256068925,3525,3525,3525,3525,0
|
|
20240730,172600,256068925,3525,3525,3525,3525,0
|
|
20240730,172500,256068925,3525,3525,3525,3525,0
|
|
20240730,172400,256068925,3525,3525,3525,3525,0
|
|
20240730,172300,256068925,3525,3525,3525,3525,0
|
|
20240730,172200,256068925,3525,3525,3525,3525,0
|
|
20240730,172100,256068925,3525,3525,3525,3525,0
|
|
20240730,172000,256068925,3525,3525,3525,3525,0
|
|
20240730,171900,256068925,3525,3525,3525,3525,0
|
|
20240730,171800,256068925,3525,3525,3525,3525,0
|
|
20240730,171700,256068925,3525,3525,3525,3525,0
|
|
20240730,171600,256068925,3525,3525,3525,3525,0
|
|
20240730,171500,256068925,3525,3525,3525,3525,0
|
|
20240730,171400,256068925,3525,3525,3525,3525,0
|
|
20240730,171300,256068925,3525,3525,3525,3525,0
|
|
20240730,171200,256068925,3525,3525,3525,3525,0
|
|
20240730,171100,256068925,3525,3525,3525,3525,0
|
|
20240730,171000,256068925,3525,3525,3525,3525,0
|
|
20240730,170900,256068925,3525,3525,3525,3525,0
|
|
20240730,170800,256068925,3525,3525,3525,3525,0
|
|
20240730,170700,256068925,3525,3525,3525,3525,0
|
|
20240730,170600,256068925,3525,3525,3525,3525,2242
|
|
20240730,170500,256068925,3525,3525,3525,3525,0
|
|
20240730,170400,256068925,3525,3525,3525,3525,0
|
|
20240730,170300,256068925,3525,3525,3525,3525,0
|
|
20240730,170200,256068925,3525,3525,3525,3525,0
|
|
20240730,170100,256068925,3525,3525,3525,3525,0
|
|
20240730,170000,256068925,3525,3525,3525,3525,0
|
|
20240730,165900,256068925,3525,3525,3525,3525,0
|
|
20240730,165800,256068925,3525,3525,3525,3525,0
|
|
20240730,165700,256068925,3525,3525,3525,3525,0
|
|
20240730,165600,256068925,3525,3525,3525,3525,0
|
|
20240730,165500,256068925,3525,3525,3525,3525,0
|
|
20240730,165400,256068925,3525,3525,3525,3525,0
|
|
20240730,165300,256068925,3525,3525,3525,3525,0
|
|
20240730,165200,256068925,3525,3525,3525,3525,0
|
|
20240730,165100,256068925,3525,3525,3525,3525,0
|
|
20240730,165000,256068925,3525,3525,3525,3525,0
|
|
20240730,164900,256068925,3525,3525,3525,3525,0
|
|
20240730,164800,256068925,3525,3525,3525,3525,0
|
|
20240730,164700,256068925,3525,3525,3525,3525,0
|
|
20240730,164600,256068925,3525,3525,3525,3525,0
|
|
20240730,164500,256068925,3525,3525,3525,3525,0
|
|
20240730,164400,256068925,3525,3525,3525,3525,0
|
|
20240730,164300,256068925,3525,3525,3525,3525,0
|
|
20240730,164200,256068925,3525,3525,3525,3525,0
|
|
20240730,164100,256068925,3525,3525,3525,3525,0
|
|
20240730,164000,256068925,3525,3525,3525,3525,0
|
|
20240730,163900,256068925,3525,3525,3525,3525,0
|
|
20240730,163800,256068925,3525,3525,3525,3525,0
|
|
20240730,163700,256068925,3525,3525,3525,3525,0
|
|
20240730,163600,256068925,3525,3525,3525,3525,2242
|
|
20240730,163500,256068925,3525,3525,3525,3525,0
|
|
20240730,163400,256068925,3525,3525,3525,3525,0
|
|
20240730,163300,256068925,3525,3525,3525,3525,0
|
|
20240730,163200,256068925,3525,3525,3525,3525,0
|
|
20240730,163100,256068925,3525,3525,3525,3525,0
|
|
20240730,163000,256068925,3525,3525,3525,3525,0
|
|
20240730,162900,256068925,3525,3525,3525,3525,0
|
|
20240730,162800,256068925,3525,3525,3525,3525,0
|
|
20240730,162700,256068925,3525,3525,3525,3525,0
|
|
20240730,162600,256068925,3525,3525,3525,3525,0
|
|
20240730,162500,256068925,3525,3525,3525,3525,0
|
|
20240730,162400,256068925,3525,3525,3525,3525,0
|
|
20240730,162300,256068925,3525,3525,3525,3525,0
|
|
20240730,162200,256068925,3525,3525,3525,3525,0
|
|
20240730,162100,256068925,3525,3525,3525,3525,0
|
|
20240730,162000,256068925,3525,3525,3525,3525,0
|
|
20240730,161900,256068925,3525,3525,3525,3525,0
|
|
20240730,161800,256068925,3525,3525,3525,3525,0
|
|
20240730,161700,256068925,3525,3525,3525,3525,0
|
|
20240730,161600,256068925,3525,3525,3525,3525,0
|
|
20240730,161500,256068925,3525,3525,3525,3525,0
|
|
20240730,161400,256068925,3525,3525,3525,3525,0
|
|
20240730,161300,256068925,3525,3525,3525,3525,0
|
|
20240730,161200,256068925,3525,3525,3525,3525,0
|
|
20240730,161100,256068925,3525,3525,3525,3525,0
|
|
20240730,161000,256068925,3525,3525,3525,3525,0
|
|
20240730,160900,256068925,3525,3525,3525,3525,0
|
|
20240730,160800,256068925,3525,3525,3525,3525,0
|
|
20240730,160700,256068925,3525,3525,3525,3525,0
|
|
20240730,160600,256068925,3525,3525,3525,3525,2242
|
|
20240730,160500,256068925,3525,3525,3525,3525,0
|
|
20240730,160400,256068925,3525,3525,3525,3525,0
|
|
20240730,160300,256068925,3525,3525,3525,3525,0
|
|
20240730,160200,256068925,3525,3525,3525,3525,0
|
|
20240730,160100,256068925,3525,3525,3525,3525,0
|
|
20240730,160000,256068925,3525,3525,3525,3525,0
|
|
20240730,155900,256068925,3525,3525,3525,3525,0
|
|
20240730,155800,256068925,3525,3525,3525,3525,0
|
|
20240730,155700,256068925,3525,3525,3525,3525,0
|
|
20240730,155600,256068925,3525,3525,3525,3525,0
|
|
20240730,155500,256068925,3525,3525,3525,3525,0
|
|
20240730,155400,256068925,3525,3525,3525,3525,0
|
|
20240730,155300,256068925,3525,3525,3525,3525,0
|
|
20240730,155200,256068925,3525,3525,3525,3525,0
|
|
20240730,155100,256068925,3525,3525,3525,3525,0
|
|
20240730,155000,256068925,3525,3525,3525,3525,0
|
|
20240730,154900,256068925,3525,3525,3525,3525,0
|
|
20240730,154800,256068925,3525,3525,3525,3525,0
|
|
20240730,154700,256068925,3525,3525,3525,3525,0
|
|
20240730,154600,256068925,3525,3525,3525,3525,0
|
|
20240730,154500,256068925,3525,3525,3525,3525,0
|
|
20240730,154400,256068925,3525,3525,3525,3525,0
|
|
20240730,154300,256068925,3525,3525,3525,3525,0
|
|
20240730,154200,256068925,3525,3525,3525,3525,0
|
|
20240730,154100,256068925,3525,3525,3525,3525,0
|
|
20240730,154000,256068925,3525,3525,3525,3525,0
|
|
20240730,153900,256068925,3525,3525,3525,3525,0
|
|
20240730,153800,256068925,3525,3525,3525,3525,0
|
|
20240730,153700,256068925,3525,3525,3525,3525,0
|
|
20240730,153600,256068925,3525,3525,3525,3525,2242
|
|
20240730,153500,256068925,3525,3525,3525,3525,0
|
|
20240730,153400,256068925,3525,3525,3525,3525,0
|
|
20240730,153300,256068925,3525,3525,3525,3525,0
|
|
20240730,153200,256068925,3525,3525,3525,3525,0
|
|
20240730,153100,256068925,3525,3525,3525,3525,0
|
|
20240730,153000,256068925,3525,3525,3525,3525,2242
|
|
20240730,152900,248165875,3535,3535,3535,3535,0
|
|
20240730,152800,248165875,3535,3535,3535,3535,0
|
|
20240730,152700,248165875,3535,3535,3535,3535,0
|
|
20240730,152600,248165875,3535,3535,3535,3535,0
|
|
20240730,152500,248165875,3535,3535,3535,3535,0
|
|
20240730,152400,248165875,3535,3535,3535,3535,0
|
|
20240730,152300,248165875,3535,3535,3535,3535,0
|
|
20240730,152200,248165875,3535,3535,3535,3535,0
|
|
20240730,152100,248165875,3535,3535,3535,3535,0
|
|
20240730,152000,248165875,3535,3535,3535,3535,0
|
|
20240730,151900,248165875,3535,3525,3535,3520,165
|
|
20240730,151800,247584355,3525,3530,3530,3525,190
|
|
20240730,151700,246914495,3530,3530,3530,3530,272
|
|
20240730,151600,245954335,3535,3530,3535,3530,17
|
|
20240730,151500,245894270,3525,3525,3525,3525,101
|
|
20240730,151400,245538245,3525,3525,3525,3525,2
|
|
20240730,151300,245531195,3520,3540,3540,3520,326
|
|
20240730,151200,244381980,3530,3530,3535,3530,2354
|
|
20240730,151100,236062840,3525,3520,3525,3520,443
|
|
20240730,151000,234503145,3520,3525,3525,3520,1796
|
|
20240730,150900,228180160,3530,3530,3530,3530,7
|
|
20240730,150800,228155450,3525,3525,3525,3525,0
|
|
20240730,150700,228155450,3525,3525,3525,3525,100
|
|
20240730,150600,227802950,3535,3535,3535,3535,1
|
|
20240730,150500,227799415,3535,3535,3535,3535,0
|
|
20240730,150400,227799415,3535,3530,3535,3525,71
|
|
20240730,150300,227549125,3530,3530,3530,3530,0
|
|
20240730,150200,227549125,3530,3535,3535,3530,10
|
|
20240730,150100,227513805,3540,3530,3540,3530,334
|
|
20240730,150000,226333510,3530,3530,3530,3530,28
|
|
20240730,145900,226234670,3530,3535,3535,3530,21
|
|
20240730,145800,226160465,3530,3530,3530,3530,9
|
|
20240730,145700,226128695,3530,3530,3530,3530,0
|
|
20240730,145600,226128695,3530,3530,3530,3530,0
|
|
20240730,145500,226128695,3530,3530,3530,3530,0
|
|
20240730,145400,226128695,3530,3530,3530,3530,0
|
|
20240730,145300,226128695,3530,3530,3530,3530,400
|
|
20240730,145200,224716695,3525,3525,3525,3525,376
|
|
20240730,145100,223391295,3530,3530,3530,3530,60
|
|
20240730,145000,223179495,3525,3525,3525,3525,1
|
|
20240730,144900,223175970,3530,3530,3530,3530,0
|
|
20240730,144800,223175970,3530,3530,3530,3530,0
|
|
20240730,144700,223175970,3530,3530,3530,3530,0
|
|
20240730,144600,223175970,3530,3530,3530,3530,1711
|
|
20240730,144500,217136140,3535,3535,3535,3535,1223
|
|
20240730,144400,212812835,3535,3535,3535,3530,6
|
|
20240730,144300,212791635,3530,3530,3530,3530,2
|
|
20240730,144200,212784575,3520,3530,3535,3520,200
|
|
20240730,144100,212079070,3535,3535,3535,3535,0
|
|
20240730,144000,212079070,3535,3530,3535,3530,301
|
|
20240730,143900,211015040,3535,3530,3535,3530,151
|
|
20240730,143800,210482005,3530,3530,3530,3530,0
|
|
20240730,143700,210482005,3530,3530,3530,3530,0
|
|
20240730,143600,210482005,3530,3530,3530,3530,800
|
|
20240730,143500,207658005,3530,3530,3530,3530,2
|
|
20240730,143400,207650945,3520,3520,3520,3520,0
|
|
20240730,143300,207650945,3520,3530,3535,3520,769
|
|
20240730,143200,204939445,3530,3530,3530,3530,0
|
|
20240730,143100,204939445,3530,3530,3530,3530,1212
|
|
20240730,143000,200661085,3530,3530,3530,3530,2
|
|
20240730,142900,200654025,3530,3530,3530,3530,1200
|
|
20240730,142800,196418025,3530,3530,3530,3530,38
|
|
20240730,142700,196283885,3530,3530,3530,3530,101
|
|
20240730,142600,195927355,3530,3525,3530,3525,1164
|
|
20240730,142500,191819675,3525,3525,3525,3525,0
|
|
20240730,142400,191819675,3525,3525,3525,3525,0
|
|
20240730,142300,191819675,3525,3525,3525,3525,0
|
|
20240730,142200,191819675,3525,3525,3525,3525,0
|
|
20240730,142100,191819675,3525,3525,3525,3525,0
|
|
20240730,142000,191819675,3525,3525,3525,3525,0
|
|
20240730,141900,191819675,3525,3525,3525,3525,0
|
|
20240730,141800,191819675,3525,3525,3525,3525,1
|
|
20240730,141700,191816150,3525,3525,3525,3525,5
|
|
20240730,141600,191798525,3520,3520,3520,3520,1040
|
|
20240730,141500,188137725,3525,3525,3525,3525,0
|
|
20240730,141400,188137725,3525,3525,3525,3525,0
|
|
20240730,141300,188137725,3525,3525,3525,3525,0
|
|
20240730,141200,188137725,3525,3525,3525,3525,0
|
|
20240730,141100,188137725,3525,3525,3525,3525,0
|
|
20240730,141000,188137725,3525,3525,3525,3525,0
|
|
20240730,140900,188137725,3525,3525,3525,3525,172
|
|
20240730,140800,187531425,3525,3525,3525,3525,28
|
|
20240730,140700,187432725,3525,3525,3525,3525,0
|
|
20240730,140600,187432725,3525,3525,3525,3525,0
|
|
20240730,140500,187432725,3525,3525,3525,3525,500
|
|
20240730,140400,185670225,3520,3520,3520,3520,0
|
|
20240730,140300,185670225,3520,3520,3520,3520,0
|
|
20240730,140200,185670225,3520,3520,3520,3520,0
|
|
20240730,140100,185670225,3520,3520,3520,3520,0
|
|
20240730,140000,185670225,3520,3520,3520,3520,35
|
|
20240730,135900,185547025,3520,3520,3520,3520,1065
|
|
20240730,135800,181798225,3520,3520,3520,3520,5
|
|
20240730,135700,181780625,3520,3520,3520,3520,0
|
|
20240730,135600,181780625,3520,3520,3520,3520,150
|
|
20240730,135500,181252625,3515,3515,3515,3515,0
|
|
20240730,135400,181252625,3515,3515,3515,3515,0
|
|
20240730,135300,181252625,3515,3515,3515,3515,0
|
|
20240730,135200,181252625,3515,3515,3515,3515,298
|
|
20240730,135100,180205155,3520,3515,3520,3515,502
|
|
20240730,135000,178440615,3525,3525,3525,3525,0
|
|
20240730,134900,178440615,3525,3525,3525,3525,0
|
|
20240730,134800,178440615,3525,3525,3525,3525,0
|
|
20240730,134700,178440615,3525,3525,3525,3525,0
|
|
20240730,134600,178440615,3525,3525,3525,3525,0
|
|
20240730,134500,178440615,3525,3525,3525,3525,30
|
|
20240730,134400,178334865,3515,3515,3515,3515,0
|
|
20240730,134300,178334865,3515,3515,3515,3515,0
|
|
20240730,134200,178334865,3515,3515,3515,3515,0
|
|
20240730,134100,178334865,3515,3515,3515,3515,0
|
|
20240730,134000,178334865,3515,3515,3515,3515,0
|
|
20240730,133900,178334865,3515,3515,3515,3515,0
|
|
20240730,133800,178334865,3515,3515,3515,3515,66
|
|
20240730,133700,178102875,3520,3520,3520,3520,0
|
|
20240730,133600,178102875,3520,3520,3520,3520,0
|
|
20240730,133500,178102875,3520,3515,3520,3515,201
|
|
20240730,133400,177396355,3515,3515,3515,3515,0
|
|
20240730,133300,177396355,3515,3515,3515,3515,0
|
|
20240730,133200,177396355,3515,3515,3515,3515,0
|
|
20240730,133100,177396355,3515,3515,3515,3515,0
|
|
20240730,133000,177396355,3515,3515,3515,3515,200
|
|
20240730,132900,176693355,3520,3520,3520,3520,5
|
|
20240730,132800,176675755,3515,3515,3515,3515,200
|
|
20240730,132700,175972755,3525,3525,3525,3525,0
|
|
20240730,132600,175972755,3525,3525,3525,3525,0
|
|
20240730,132500,175972755,3525,3525,3525,3525,55
|
|
20240730,132400,175778880,3515,3515,3515,3515,0
|
|
20240730,132300,175778880,3515,3515,3515,3515,0
|
|
20240730,132200,175778880,3515,3515,3515,3515,300
|
|
20240730,132100,174724380,3515,3515,3515,3515,0
|
|
20240730,132000,174724380,3515,3515,3515,3515,0
|
|
20240730,131900,174724380,3515,3515,3515,3515,165
|
|
20240730,131800,174144405,3520,3520,3520,3520,0
|
|
20240730,131700,174144405,3520,3525,3525,3520,248
|
|
20240730,131600,173271435,3530,3530,3530,3530,0
|
|
20240730,131500,173271435,3530,3530,3530,3530,0
|
|
20240730,131400,173271435,3530,3530,3530,3530,0
|
|
20240730,131300,173271435,3530,3530,3530,3530,0
|
|
20240730,131200,173271435,3530,3530,3530,3530,2
|
|
20240730,131100,173264375,3525,3525,3525,3525,100
|
|
20240730,131000,172911875,3525,3525,3525,3525,100
|
|
20240730,130900,172559375,3525,3525,3525,3525,5
|
|
20240730,130800,172541750,3525,3525,3525,3525,0
|
|
20240730,130700,172541750,3525,3525,3525,3525,0
|
|
20240730,130600,172541750,3525,3525,3525,3525,710
|
|
20240730,130500,170039000,3525,3525,3525,3525,0
|
|
20240730,130400,170039000,3525,3525,3525,3525,0
|
|
20240730,130300,170039000,3525,3525,3525,3525,0
|
|
20240730,130200,170039000,3525,3520,3525,3520,834
|
|
20240730,130100,167103220,3520,3520,3520,3520,50
|
|
20240730,130000,166927220,3520,3520,3520,3520,162
|
|
20240730,125900,166356980,3520,3520,3520,3520,114
|
|
20240730,125800,165955700,3520,3520,3520,3520,0
|
|
20240730,125700,165955700,3520,3520,3520,3520,110
|
|
20240730,125600,165568500,3525,3525,3525,3525,0
|
|
20240730,125500,165568500,3525,3525,3525,3525,0
|
|
20240730,125400,165568500,3525,3525,3525,3525,0
|
|
20240730,125300,165568500,3525,3525,3525,3525,0
|
|
20240730,125200,165568500,3525,3525,3525,3525,3
|
|
20240730,125100,165557925,3525,3525,3525,3525,0
|
|
20240730,125000,165557925,3525,3525,3525,3525,10
|
|
20240730,124900,165522675,3525,3525,3525,3525,0
|
|
20240730,124800,165522675,3525,3525,3525,3525,0
|
|
20240730,124700,165522675,3525,3525,3525,3525,0
|
|
20240730,124600,165522675,3525,3525,3525,3525,0
|
|
20240730,124500,165522675,3525,3525,3525,3525,2
|
|
20240730,124400,165515625,3525,3525,3525,3525,0
|
|
20240730,124300,165515625,3525,3525,3525,3525,0
|
|
20240730,124200,165515625,3525,3525,3525,3525,0
|
|
20240730,124100,165515625,3525,3520,3525,3520,259
|
|
20240730,124000,164603935,3525,3515,3525,3515,202
|
|
20240730,123900,163893885,3525,3520,3525,3520,52
|
|
20240730,123800,163710835,3525,3525,3525,3525,2
|
|
20240730,123700,163703785,3520,3520,3520,3520,13
|
|
20240730,123600,163658025,3525,3525,3525,3525,0
|
|
20240730,123500,163658025,3525,3525,3525,3525,0
|
|
20240730,123400,163658025,3525,3525,3525,3525,0
|
|
20240730,123300,163658025,3525,3525,3525,3525,0
|
|
20240730,123200,163658025,3525,3525,3525,3525,20
|
|
20240730,123100,163587525,3525,3525,3525,3525,0
|
|
20240730,123000,163587525,3525,3525,3525,3525,0
|
|
20240730,122900,163587525,3525,3525,3525,3525,0
|
|
20240730,122800,163587525,3525,3525,3525,3525,215
|
|
20240730,122700,162829650,3525,3515,3525,3515,362
|
|
20240730,122600,161557200,3525,3525,3525,3525,0
|
|
20240730,122500,161557200,3525,3525,3525,3525,0
|
|
20240730,122400,161557200,3525,3525,3525,3525,0
|
|
20240730,122300,161557200,3525,3525,3525,3525,0
|
|
20240730,122200,161557200,3525,3525,3525,3525,0
|
|
20240730,122100,161557200,3525,3525,3525,3525,0
|
|
20240730,122000,161557200,3525,3525,3525,3525,0
|
|
20240730,121900,161557200,3525,3525,3525,3525,50
|
|
20240730,121800,161380950,3525,3525,3525,3525,0
|
|
20240730,121700,161380950,3525,3525,3525,3525,3
|
|
20240730,121600,161370375,3525,3525,3525,3525,0
|
|
20240730,121500,161370375,3525,3525,3525,3525,0
|
|
20240730,121400,161370375,3525,3525,3525,3525,0
|
|
20240730,121300,161370375,3525,3525,3525,3525,0
|
|
20240730,121200,161370375,3525,3515,3525,3515,1001
|
|
20240730,121100,157851850,3525,3525,3525,3525,0
|
|
20240730,121000,157851850,3525,3525,3525,3525,0
|
|
20240730,120900,157851850,3525,3525,3525,3525,0
|
|
20240730,120800,157851850,3525,3525,3525,3525,3
|
|
20240730,120700,157841275,3525,3525,3525,3525,0
|
|
20240730,120600,157841275,3525,3525,3525,3525,0
|
|
20240730,120500,157841275,3525,3525,3525,3525,1
|
|
20240730,120400,157837750,3515,3515,3515,3515,17
|
|
20240730,120300,157777995,3530,3530,3530,3530,0
|
|
20240730,120200,157777995,3530,3525,3530,3525,64
|
|
20240730,120100,157552380,3525,3525,3525,3525,0
|
|
20240730,120000,157552380,3525,3525,3525,3525,16
|
|
20240730,115900,157495980,3530,3530,3530,3530,0
|
|
20240730,115800,157495980,3530,3530,3530,3530,0
|
|
20240730,115700,157495980,3530,3530,3530,3530,0
|
|
20240730,115600,157495980,3530,3525,3530,3525,3
|
|
20240730,115500,157485395,3515,3515,3515,3515,1
|
|
20240730,115400,157481880,3530,3530,3530,3530,0
|
|
20240730,115300,157481880,3530,3530,3530,3530,0
|
|
20240730,115200,157481880,3530,3525,3530,3525,24
|
|
20240730,115100,157397275,3525,3525,3525,3525,0
|
|
20240730,115000,157397275,3525,3525,3525,3525,0
|
|
20240730,114900,157397275,3525,3525,3525,3525,0
|
|
20240730,114800,157397275,3525,3525,3525,3525,0
|
|
20240730,114700,157397275,3525,3525,3525,3525,0
|
|
20240730,114600,157397275,3525,3525,3525,3525,1
|
|
20240730,114500,157393750,3525,3525,3535,3525,2822
|
|
20240730,114400,147428340,3525,3525,3525,3525,0
|
|
20240730,114300,147428340,3525,3525,3525,3525,0
|
|
20240730,114200,147428340,3525,3525,3525,3525,2
|
|
20240730,114100,147421290,3520,3520,3520,3520,0
|
|
20240730,114000,147421290,3520,3520,3520,3520,0
|
|
20240730,113900,147421290,3520,3520,3520,3520,285
|
|
20240730,113800,146418090,3520,3510,3520,3510,8
|
|
20240730,113700,146389940,3520,3520,3520,3520,0
|
|
20240730,113600,146389940,3520,3520,3520,3520,0
|
|
20240730,113500,146389940,3520,3520,3520,3520,500
|
|
20240730,113400,144629940,3520,3520,3520,3520,1
|
|
20240730,113300,144626420,3515,3515,3515,3515,0
|
|
20240730,113200,144626420,3515,3515,3515,3515,0
|
|
20240730,113100,144626420,3515,3515,3515,3515,492
|
|
20240730,113000,142897040,3520,3520,3520,3520,0
|
|
20240730,112900,142897040,3520,3520,3520,3520,0
|
|
20240730,112800,142897040,3520,3520,3520,3520,0
|
|
20240730,112700,142897040,3520,3520,3520,3520,1
|
|
20240730,112600,142893520,3515,3515,3515,3515,0
|
|
20240730,112500,142893520,3515,3515,3515,3515,163
|
|
20240730,112400,142320575,3515,3515,3515,3515,3
|
|
20240730,112300,142310030,3520,3520,3520,3520,0
|
|
20240730,112200,142310030,3520,3520,3520,3520,8
|
|
20240730,112100,142281870,3515,3515,3515,3515,0
|
|
20240730,112000,142281870,3515,3515,3515,3515,2
|
|
20240730,111900,142274840,3515,3515,3515,3515,1201
|
|
20240730,111800,138053325,3515,3510,3515,3510,501
|
|
20240730,111700,136292315,3510,3510,3510,3510,0
|
|
20240730,111600,136292315,3510,3515,3515,3510,301
|
|
20240730,111500,135235795,3510,3510,3510,3510,10
|
|
20240730,111400,135200695,3515,3515,3515,3515,0
|
|
20240730,111300,135200695,3515,3515,3515,3515,0
|
|
20240730,111200,135200695,3515,3515,3515,3515,0
|
|
20240730,111100,135200695,3515,3515,3515,3515,0
|
|
20240730,111000,135200695,3515,3515,3515,3515,0
|
|
20240730,110900,135200695,3515,3515,3515,3515,1014
|
|
20240730,110800,131636485,3520,3520,3520,3520,0
|
|
20240730,110700,131636485,3520,3520,3520,3520,1
|
|
20240730,110600,131632965,3515,3515,3515,3515,278
|
|
20240730,110500,130655795,3515,3515,3515,3515,122
|
|
20240730,110400,130226965,3510,3510,3510,3510,0
|
|
20240730,110300,130226965,3510,3515,3515,3510,449
|
|
20240730,110200,128650305,3515,3515,3515,3515,30
|
|
20240730,110100,128544855,3515,3515,3515,3515,0
|
|
20240730,110000,128544855,3515,3515,3515,3515,274
|
|
20240730,105900,127581745,3515,3515,3515,3515,5
|
|
20240730,105800,127564170,3515,3515,3515,3515,1
|
|
20240730,105700,127560655,3515,3515,3515,3515,3
|
|
20240730,105600,127550110,3515,3515,3515,3515,3
|
|
20240730,105500,127539565,3510,3510,3510,3510,1
|
|
20240730,105400,127536055,3515,3515,3515,3515,30
|
|
20240730,105300,127430605,3515,3515,3515,3515,1469
|
|
20240730,105200,122267070,3520,3520,3520,3520,170
|
|
20240730,105100,121668670,3520,3520,3520,3520,4
|
|
20240730,105000,121654590,3515,3515,3515,3515,381
|
|
20240730,104900,120315375,3520,3520,3520,3520,0
|
|
20240730,104800,120315375,3520,3520,3520,3520,0
|
|
20240730,104700,120315375,3520,3520,3520,3520,55
|
|
20240730,104600,120121775,3520,3520,3520,3520,12
|
|
20240730,104500,120079535,3520,3520,3520,3520,1
|
|
20240730,104400,120076015,3520,3520,3520,3520,1
|
|
20240730,104300,120072495,3520,3520,3520,3520,0
|
|
20240730,104200,120072495,3520,3520,3520,3520,0
|
|
20240730,104100,120072495,3520,3520,3520,3520,1
|
|
20240730,104000,120068975,3515,3515,3515,3515,0
|
|
20240730,103900,120068975,3515,3515,3515,3515,0
|
|
20240730,103800,120068975,3515,3515,3515,3515,0
|
|
20240730,103700,120068975,3515,3520,3520,3515,551
|
|
20240730,103600,118132025,3520,3520,3520,3520,100
|
|
20240730,103500,117780025,3520,3520,3520,3520,0
|
|
20240730,103400,117780025,3520,3520,3520,3520,0
|
|
20240730,103300,117780025,3520,3520,3520,3520,0
|
|
20240730,103200,117780025,3520,3520,3520,3515,419
|
|
20240730,103100,116305710,3520,3520,3520,3520,100
|
|
20240730,103000,115953710,3515,3515,3515,3515,20
|
|
20240730,102900,115883410,3510,3510,3510,3510,0
|
|
20240730,102800,115883410,3510,3515,3515,3510,333
|
|
20240730,102700,114714080,3520,3520,3520,3520,1
|
|
20240730,102600,114710560,3520,3520,3520,3520,5
|
|
20240730,102500,114692960,3520,3520,3520,3520,1
|
|
20240730,102400,114689440,3510,3510,3510,3510,0
|
|
20240730,102300,114689440,3510,3515,3515,3510,101
|
|
20240730,102200,114334625,3520,3520,3520,3520,0
|
|
20240730,102100,114334625,3520,3520,3520,3520,0
|
|
20240730,102000,114334625,3520,3520,3520,3520,0
|
|
20240730,101900,114334625,3520,3520,3520,3520,11
|
|
20240730,101800,114295905,3510,3510,3510,3510,0
|
|
20240730,101700,114295905,3510,3510,3510,3510,98
|
|
20240730,101600,113951925,3520,3520,3520,3520,2
|
|
20240730,101500,113944885,3510,3510,3510,3510,10
|
|
20240730,101400,113909785,3510,3510,3510,3510,1
|
|
20240730,101300,113906275,3520,3520,3520,3520,2
|
|
20240730,101200,113899235,3520,3520,3520,3520,1
|
|
20240730,101100,113895715,3520,3520,3520,3520,0
|
|
20240730,101000,113895715,3520,3520,3520,3520,9
|
|
20240730,100900,113864035,3515,3515,3515,3515,0
|
|
20240730,100800,113864035,3515,3515,3515,3515,1002
|
|
20240730,100700,110342005,3520,3520,3520,3520,0
|
|
20240730,100600,110342005,3520,3520,3520,3520,1
|
|
20240730,100500,110338485,3520,3520,3520,3520,0
|
|
20240730,100400,110338485,3520,3520,3520,3520,1
|
|
20240730,100300,110334965,3520,3520,3525,3520,8
|
|
20240730,100200,110306795,3525,3525,3525,3525,0
|
|
20240730,100100,110306795,3525,3520,3525,3520,4
|
|
20240730,100000,110292710,3520,3510,3520,3510,203
|
|
20240730,095900,109580150,3520,3520,3520,3520,5
|
|
20240730,095800,109562550,3520,3510,3520,3510,309
|
|
20240730,095700,108477870,3515,3515,3515,3515,1
|
|
20240730,095600,108474355,3515,3515,3515,3515,200
|
|
20240730,095500,107771355,3520,3520,3520,3520,1
|
|
20240730,095400,107767835,3510,3510,3510,3510,0
|
|
20240730,095300,107767835,3510,3510,3510,3510,470
|
|
20240730,095200,106118135,3510,3510,3510,3510,22
|
|
20240730,095100,106040915,3515,3515,3515,3515,1001
|
|
20240730,095000,102522400,3515,3515,3515,3515,36
|
|
20240730,094900,102395860,3515,3510,3515,3510,2
|
|
20240730,094800,102388835,3515,3515,3515,3515,2
|
|
20240730,094700,102381805,3520,3520,3520,3520,72
|
|
20240730,094600,102128365,3520,3520,3520,3520,0
|
|
20240730,094500,102128365,3520,3510,3520,3510,1002
|
|
20240730,094400,98611325,3510,3520,3520,3510,65
|
|
20240730,094300,98382675,3520,3520,3520,3520,0
|
|
20240730,094200,98382675,3520,3520,3520,3520,0
|
|
20240730,094100,98382675,3520,3520,3520,3520,2
|
|
20240730,094000,98375635,3515,3510,3515,3510,470
|
|
20240730,093900,96725085,3510,3510,3510,3510,0
|
|
20240730,093800,96725085,3510,3510,3510,3510,0
|
|
20240730,093700,96725085,3510,3510,3510,3510,20
|
|
20240730,093600,96654885,3510,3510,3510,3510,0
|
|
20240730,093500,96654885,3510,3515,3515,3510,3229
|
|
20240730,093400,85319775,3520,3515,3520,3515,50
|
|
20240730,093300,85143925,3520,3525,3525,3510,1454
|
|
20240730,093200,80034050,3515,3515,3515,3515,0
|
|
20240730,093100,80034050,3515,3515,3515,3515,0
|
|
20240730,093000,80034050,3515,3515,3515,3515,100
|
|
20240730,092900,79682550,3520,3525,3525,3520,6
|
|
20240730,092800,79661415,3525,3525,3525,3515,81
|
|
20240730,092700,79376680,3515,3515,3515,3515,0
|
|
20240730,092600,79376680,3515,3520,3520,3515,2355
|
|
20240730,092500,71097615,3520,3520,3520,3520,14
|
|
20240730,092400,71048335,3520,3520,3520,3520,33
|
|
20240730,092300,70932175,3525,3525,3525,3525,15
|
|
20240730,092200,70879300,3525,3525,3525,3525,0
|
|
20240730,092100,70879300,3525,3525,3525,3525,0
|
|
20240730,092000,70879300,3525,3525,3525,3525,0
|
|
20240730,091900,70879300,3525,3525,3525,3525,0
|
|
20240730,091800,70879300,3525,3525,3525,3525,0
|
|
20240730,091700,70879300,3525,3525,3525,3525,0
|
|
20240730,091600,70879300,3525,3525,3525,3525,1
|
|
20240730,091500,70875775,3520,3520,3520,3520,1000
|
|
20240730,091400,67355775,3520,3520,3520,3520,7
|
|
20240730,091300,67331135,3510,3510,3510,3510,0
|
|
20240730,091200,67331135,3510,3515,3515,3510,3736
|
|
20240730,091100,54213160,3515,3515,3515,3515,0
|
|
20240730,091000,54213160,3515,3515,3515,3515,31
|
|
20240730,090900,54104195,3520,3520,3520,3520,14
|
|
20240730,090800,54054915,3525,3525,3525,3525,13
|
|
20240730,090700,54009090,3515,3515,3515,3515,0
|
|
20240730,090600,54009090,3515,3515,3520,3510,2750
|
|
20240730,090500,44349170,3525,3515,3525,3515,9
|
|
20240730,090400,44317525,3520,3525,3525,3520,24
|
|
20240730,090300,44233025,3515,3520,3520,3515,1500
|
|
20240730,090200,38955725,3520,3525,3525,3520,124
|
|
20240730,090100,38519040,3545,3545,3545,3545,0
|
|
20240730,090000,38519040,3545,3520,3545,3520,10932
|