629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,192600,375952130,5220,5220,5220,5220,2020
|
|
20240730,192500,375952130,5220,5220,5220,5220,0
|
|
20240730,192400,375952130,5220,5220,5220,5220,0
|
|
20240730,192300,375952130,5220,5220,5220,5220,0
|
|
20240730,192200,375952130,5220,5220,5220,5220,0
|
|
20240730,192100,375952130,5220,5220,5220,5220,0
|
|
20240730,192000,375952130,5220,5220,5220,5220,0
|
|
20240730,191900,375952130,5220,5220,5220,5220,0
|
|
20240730,191800,375952130,5220,5220,5220,5220,0
|
|
20240730,191700,375952130,5220,5220,5220,5220,0
|
|
20240730,191600,375952130,5220,5220,5220,5220,0
|
|
20240730,191500,375952130,5220,5220,5220,5220,0
|
|
20240730,191400,375952130,5220,5220,5220,5220,0
|
|
20240730,191300,375952130,5220,5220,5220,5220,0
|
|
20240730,191200,375952130,5220,5220,5220,5220,0
|
|
20240730,191100,375952130,5220,5220,5220,5220,0
|
|
20240730,191000,375952130,5220,5220,5220,5220,0
|
|
20240730,190900,375952130,5220,5220,5220,5220,0
|
|
20240730,190800,375952130,5220,5220,5220,5220,0
|
|
20240730,190700,375952130,5220,5220,5220,5220,0
|
|
20240730,190600,375952130,5220,5220,5220,5220,0
|
|
20240730,190500,375952130,5220,5220,5220,5220,0
|
|
20240730,190400,375952130,5220,5220,5220,5220,0
|
|
20240730,190300,375952130,5220,5220,5220,5220,0
|
|
20240730,190200,375952130,5220,5220,5220,5220,0
|
|
20240730,190100,375952130,5220,5220,5220,5220,0
|
|
20240730,190000,375952130,5220,5220,5220,5220,0
|
|
20240730,185900,375952130,5220,5220,5220,5220,0
|
|
20240730,185800,375952130,5220,5220,5220,5220,0
|
|
20240730,185700,375952130,5220,5220,5220,5220,0
|
|
20240730,185600,375952130,5220,5220,5220,5220,2020
|
|
20240730,185500,375952130,5220,5220,5220,5220,0
|
|
20240730,185400,375952130,5220,5220,5220,5220,0
|
|
20240730,185300,375952130,5220,5220,5220,5220,0
|
|
20240730,185200,375952130,5220,5220,5220,5220,0
|
|
20240730,185100,375952130,5220,5220,5220,5220,0
|
|
20240730,185000,375952130,5220,5220,5220,5220,0
|
|
20240730,184900,375952130,5220,5220,5220,5220,0
|
|
20240730,184800,375952130,5220,5220,5220,5220,0
|
|
20240730,184700,375952130,5220,5220,5220,5220,0
|
|
20240730,184600,375952130,5220,5220,5220,5220,0
|
|
20240730,184500,375952130,5220,5220,5220,5220,0
|
|
20240730,184400,375952130,5220,5220,5220,5220,0
|
|
20240730,184300,375952130,5220,5220,5220,5220,0
|
|
20240730,184200,375952130,5220,5220,5220,5220,0
|
|
20240730,184100,375952130,5220,5220,5220,5220,0
|
|
20240730,184000,375952130,5220,5220,5220,5220,0
|
|
20240730,183900,375952130,5220,5220,5220,5220,0
|
|
20240730,183800,375952130,5220,5220,5220,5220,0
|
|
20240730,183700,375952130,5220,5220,5220,5220,0
|
|
20240730,183600,375952130,5220,5220,5220,5220,0
|
|
20240730,183500,375952130,5220,5220,5220,5220,0
|
|
20240730,183400,375952130,5220,5220,5220,5220,0
|
|
20240730,183300,375952130,5220,5220,5220,5220,0
|
|
20240730,183200,375952130,5220,5220,5220,5220,0
|
|
20240730,183100,375952130,5220,5220,5220,5220,0
|
|
20240730,183000,375952130,5220,5220,5220,5220,0
|
|
20240730,182900,375952130,5220,5220,5220,5220,0
|
|
20240730,182800,375952130,5220,5220,5220,5220,0
|
|
20240730,182700,375952130,5220,5220,5220,5220,0
|
|
20240730,182600,375952130,5220,5220,5220,5220,2020
|
|
20240730,182500,375952130,5220,5220,5220,5220,0
|
|
20240730,182400,375952130,5220,5220,5220,5220,0
|
|
20240730,182300,375952130,5220,5220,5220,5220,0
|
|
20240730,182200,375952130,5220,5220,5220,5220,0
|
|
20240730,182100,375952130,5220,5220,5220,5220,0
|
|
20240730,182000,375952130,5220,5220,5220,5220,0
|
|
20240730,181900,375952130,5220,5220,5220,5220,0
|
|
20240730,181800,375952130,5220,5220,5220,5220,0
|
|
20240730,181700,375952130,5220,5220,5220,5220,0
|
|
20240730,181600,375952130,5220,5220,5220,5220,0
|
|
20240730,181500,375952130,5220,5220,5220,5220,0
|
|
20240730,181400,375952130,5220,5220,5220,5220,0
|
|
20240730,181300,375952130,5220,5220,5220,5220,0
|
|
20240730,181200,375952130,5220,5220,5220,5220,0
|
|
20240730,181100,375952130,5220,5220,5220,5220,0
|
|
20240730,181000,375952130,5220,5220,5220,5220,0
|
|
20240730,180900,375952130,5220,5220,5220,5220,0
|
|
20240730,180800,375952130,5220,5220,5220,5220,0
|
|
20240730,180700,375952130,5220,5220,5220,5220,0
|
|
20240730,180600,375952130,5220,5220,5220,5220,0
|
|
20240730,180500,375952130,5220,5220,5220,5220,0
|
|
20240730,180400,375952130,5220,5220,5220,5220,0
|
|
20240730,180300,375952130,5220,5220,5220,5220,0
|
|
20240730,180200,375952130,5220,5220,5220,5220,0
|
|
20240730,180100,375952130,5220,5220,5220,5220,0
|
|
20240730,180000,375952130,5220,5220,5220,5220,0
|
|
20240730,175900,375952130,5220,5220,5220,5220,0
|
|
20240730,175800,375952130,5220,5220,5220,5220,0
|
|
20240730,175700,375952130,5220,5220,5220,5220,0
|
|
20240730,175600,375952130,5220,5220,5220,5220,2020
|
|
20240730,175500,375952130,5220,5220,5220,5220,0
|
|
20240730,175400,375952130,5220,5220,5220,5220,0
|
|
20240730,175300,375952130,5220,5220,5220,5220,0
|
|
20240730,175200,375952130,5220,5220,5220,5220,0
|
|
20240730,175100,375952130,5220,5220,5220,5220,0
|
|
20240730,175000,375952130,5220,5220,5220,5220,0
|
|
20240730,174900,375952130,5220,5220,5220,5220,0
|
|
20240730,174800,375952130,5220,5220,5220,5220,0
|
|
20240730,174700,375952130,5220,5220,5220,5220,0
|
|
20240730,174600,375952130,5220,5220,5220,5220,0
|
|
20240730,174500,375952130,5220,5220,5220,5220,0
|
|
20240730,174400,375952130,5220,5220,5220,5220,0
|
|
20240730,174300,375952130,5220,5220,5220,5220,0
|
|
20240730,174200,375952130,5220,5220,5220,5220,0
|
|
20240730,174100,375952130,5220,5220,5220,5220,0
|
|
20240730,174000,375952130,5220,5220,5220,5220,0
|
|
20240730,173900,375952130,5220,5220,5220,5220,0
|
|
20240730,173800,375952130,5220,5220,5220,5220,0
|
|
20240730,173700,375952130,5220,5220,5220,5220,0
|
|
20240730,173600,375952130,5220,5220,5220,5220,0
|
|
20240730,173500,375952130,5220,5220,5220,5220,0
|
|
20240730,173400,375952130,5220,5220,5220,5220,0
|
|
20240730,173300,375952130,5220,5220,5220,5220,0
|
|
20240730,173200,375952130,5220,5220,5220,5220,0
|
|
20240730,173100,375952130,5220,5220,5220,5220,0
|
|
20240730,173000,375952130,5220,5220,5220,5220,0
|
|
20240730,172900,375952130,5220,5220,5220,5220,0
|
|
20240730,172800,375952130,5220,5220,5220,5220,0
|
|
20240730,172700,375952130,5220,5220,5220,5220,0
|
|
20240730,172600,375952130,5220,5220,5220,5220,2020
|
|
20240730,172500,375952130,5220,5220,5220,5220,0
|
|
20240730,172400,375952130,5220,5220,5220,5220,0
|
|
20240730,172300,375952130,5220,5220,5220,5220,0
|
|
20240730,172200,375952130,5220,5220,5220,5220,0
|
|
20240730,172100,375952130,5220,5220,5220,5220,0
|
|
20240730,172000,375952130,5220,5220,5220,5220,0
|
|
20240730,171900,375952130,5220,5220,5220,5220,0
|
|
20240730,171800,375952130,5220,5220,5220,5220,0
|
|
20240730,171700,375952130,5220,5220,5220,5220,0
|
|
20240730,171600,375952130,5220,5220,5220,5220,0
|
|
20240730,171500,375952130,5220,5220,5220,5220,0
|
|
20240730,171400,375952130,5220,5220,5220,5220,0
|
|
20240730,171300,375952130,5220,5220,5220,5220,0
|
|
20240730,171200,375952130,5220,5220,5220,5220,0
|
|
20240730,171100,375952130,5220,5220,5220,5220,0
|
|
20240730,171000,375952130,5220,5220,5220,5220,0
|
|
20240730,170900,375952130,5220,5220,5220,5220,0
|
|
20240730,170800,375952130,5220,5220,5220,5220,0
|
|
20240730,170700,375952130,5220,5220,5220,5220,0
|
|
20240730,170600,375952130,5220,5220,5220,5220,0
|
|
20240730,170500,375952130,5220,5220,5220,5220,0
|
|
20240730,170400,375952130,5220,5220,5220,5220,0
|
|
20240730,170300,375952130,5220,5220,5220,5220,0
|
|
20240730,170200,375952130,5220,5220,5220,5220,0
|
|
20240730,170100,375952130,5220,5220,5220,5220,0
|
|
20240730,170000,375952130,5220,5220,5220,5220,0
|
|
20240730,165900,375952130,5220,5220,5220,5220,0
|
|
20240730,165800,375952130,5220,5220,5220,5220,0
|
|
20240730,165700,375952130,5220,5220,5220,5220,0
|
|
20240730,165600,375952130,5220,5220,5220,5220,2020
|
|
20240730,165500,375952130,5220,5220,5220,5220,0
|
|
20240730,165400,375952130,5220,5220,5220,5220,0
|
|
20240730,165300,375952130,5220,5220,5220,5220,0
|
|
20240730,165200,375952130,5220,5220,5220,5220,0
|
|
20240730,165100,375952130,5220,5220,5220,5220,0
|
|
20240730,165000,375952130,5220,5220,5220,5220,0
|
|
20240730,164900,375952130,5220,5220,5220,5220,0
|
|
20240730,164800,375952130,5220,5220,5220,5220,0
|
|
20240730,164700,375952130,5220,5220,5220,5220,0
|
|
20240730,164600,375952130,5220,5220,5220,5220,0
|
|
20240730,164500,375952130,5220,5220,5220,5220,0
|
|
20240730,164400,375952130,5220,5220,5220,5220,0
|
|
20240730,164300,375952130,5220,5220,5220,5220,0
|
|
20240730,164200,375952130,5220,5220,5220,5220,0
|
|
20240730,164100,375952130,5220,5220,5220,5220,0
|
|
20240730,164000,375952130,5220,5220,5220,5220,0
|
|
20240730,163900,375952130,5220,5220,5220,5220,0
|
|
20240730,163800,375952130,5220,5220,5220,5220,0
|
|
20240730,163700,375952130,5220,5220,5220,5220,0
|
|
20240730,163600,375952130,5220,5220,5220,5220,0
|
|
20240730,163500,375952130,5220,5220,5220,5220,0
|
|
20240730,163400,375952130,5220,5220,5220,5220,0
|
|
20240730,163300,375952130,5220,5220,5220,5220,0
|
|
20240730,163200,375952130,5220,5220,5220,5220,0
|
|
20240730,163100,375952130,5220,5220,5220,5220,0
|
|
20240730,163000,375952130,5220,5220,5220,5220,0
|
|
20240730,162900,375952130,5220,5220,5220,5220,0
|
|
20240730,162800,375952130,5220,5220,5220,5220,0
|
|
20240730,162700,375952130,5220,5220,5220,5220,0
|
|
20240730,162600,375952130,5220,5220,5220,5220,2020
|
|
20240730,162500,375952130,5220,5220,5220,5220,0
|
|
20240730,162400,375952130,5220,5220,5220,5220,0
|
|
20240730,162300,375952130,5220,5220,5220,5220,0
|
|
20240730,162200,375952130,5220,5220,5220,5220,0
|
|
20240730,162100,375952130,5220,5220,5220,5220,0
|
|
20240730,162000,375952130,5220,5220,5220,5220,0
|
|
20240730,161900,375952130,5220,5220,5220,5220,0
|
|
20240730,161800,375952130,5220,5220,5220,5220,0
|
|
20240730,161700,375952130,5220,5220,5220,5220,0
|
|
20240730,161600,375952130,5220,5220,5220,5220,0
|
|
20240730,161500,375952130,5220,5220,5220,5220,0
|
|
20240730,161400,375952130,5220,5220,5220,5220,0
|
|
20240730,161300,375952130,5220,5220,5220,5220,0
|
|
20240730,161200,375952130,5220,5220,5220,5220,0
|
|
20240730,161100,375952130,5220,5220,5220,5220,0
|
|
20240730,161000,375952130,5220,5220,5220,5220,0
|
|
20240730,160900,375952130,5220,5220,5220,5220,0
|
|
20240730,160800,375952130,5220,5220,5220,5220,0
|
|
20240730,160700,375952130,5220,5220,5220,5220,0
|
|
20240730,160600,375952130,5220,5220,5220,5220,0
|
|
20240730,160500,375952130,5220,5220,5220,5220,0
|
|
20240730,160400,375952130,5220,5220,5220,5220,0
|
|
20240730,160300,375952130,5220,5220,5220,5220,0
|
|
20240730,160200,375952130,5220,5220,5220,5220,0
|
|
20240730,160100,375952130,5220,5220,5220,5220,0
|
|
20240730,160000,375952130,5220,5220,5220,5220,0
|
|
20240730,155900,375952130,5220,5220,5220,5220,0
|
|
20240730,155800,375952130,5220,5220,5220,5220,0
|
|
20240730,155700,375952130,5220,5220,5220,5220,0
|
|
20240730,155600,375952130,5220,5220,5220,5220,2020
|
|
20240730,155500,375952130,5220,5220,5220,5220,0
|
|
20240730,155400,375952130,5220,5220,5220,5220,0
|
|
20240730,155300,375952130,5220,5220,5220,5220,0
|
|
20240730,155200,375952130,5220,5220,5220,5220,0
|
|
20240730,155100,375952130,5220,5220,5220,5220,0
|
|
20240730,155000,375952130,5220,5220,5220,5220,0
|
|
20240730,154900,375952130,5220,5220,5220,5220,0
|
|
20240730,154800,375952130,5220,5220,5220,5220,0
|
|
20240730,154700,375952130,5220,5220,5220,5220,0
|
|
20240730,154600,375952130,5220,5220,5220,5220,0
|
|
20240730,154500,375952130,5220,5220,5220,5220,0
|
|
20240730,154400,375952130,5220,5220,5220,5220,0
|
|
20240730,154300,375952130,5220,5220,5220,5220,0
|
|
20240730,154200,375952130,5220,5220,5220,5220,0
|
|
20240730,154100,375952130,5220,5220,5220,5220,0
|
|
20240730,154000,375952130,5220,5220,5220,5220,0
|
|
20240730,153900,375952130,5220,5220,5220,5220,0
|
|
20240730,153800,375952130,5220,5220,5220,5220,0
|
|
20240730,153700,375952130,5220,5220,5220,5220,0
|
|
20240730,153600,375952130,5220,5220,5220,5220,0
|
|
20240730,153500,375952130,5220,5220,5220,5220,0
|
|
20240730,153400,375952130,5220,5220,5220,5220,0
|
|
20240730,153300,375952130,5220,5220,5220,5220,0
|
|
20240730,153200,375952130,5220,5220,5220,5220,0
|
|
20240730,153100,375952130,5220,5220,5220,5220,0
|
|
20240730,153000,375952130,5220,5220,5220,5220,2020
|
|
20240730,152900,365407730,5220,5220,5220,5220,0
|
|
20240730,152800,365407730,5220,5220,5220,5220,0
|
|
20240730,152700,365407730,5220,5220,5220,5220,0
|
|
20240730,152600,365407730,5220,5220,5220,5220,0
|
|
20240730,152500,365407730,5220,5220,5220,5220,0
|
|
20240730,152400,365407730,5220,5220,5220,5220,0
|
|
20240730,152300,365407730,5220,5220,5220,5220,0
|
|
20240730,152200,365407730,5220,5220,5220,5220,0
|
|
20240730,152100,365407730,5220,5220,5220,5220,0
|
|
20240730,152000,365407730,5220,5220,5220,5220,0
|
|
20240730,151900,365407730,5220,5220,5220,5220,73
|
|
20240730,151800,365026670,5220,5230,5230,5220,440
|
|
20240730,151700,362728870,5220,5220,5220,5220,0
|
|
20240730,151600,362728870,5220,5220,5220,5220,0
|
|
20240730,151500,362728870,5220,5220,5220,5220,20
|
|
20240730,151400,362624470,5230,5230,5230,5230,10
|
|
20240730,151300,362572170,5230,5230,5230,5230,0
|
|
20240730,151200,362572170,5230,5230,5230,5230,28
|
|
20240730,151100,362425730,5220,5220,5220,5220,0
|
|
20240730,151000,362425730,5220,5220,5220,5220,303
|
|
20240730,150900,360844070,5230,5230,5230,5230,0
|
|
20240730,150800,360844070,5230,5230,5230,5230,96
|
|
20240730,150700,360341990,5230,5230,5230,5230,0
|
|
20240730,150600,360341990,5230,5230,5230,5230,0
|
|
20240730,150500,360341990,5230,5230,5230,5230,0
|
|
20240730,150400,360341990,5230,5230,5230,5230,0
|
|
20240730,150300,360341990,5230,5230,5230,5230,21
|
|
20240730,150200,360232160,5220,5220,5220,5220,0
|
|
20240730,150100,360232160,5220,5230,5230,5220,15
|
|
20240730,150000,360153760,5230,5230,5230,5230,0
|
|
20240730,145900,360153760,5230,5230,5230,5230,0
|
|
20240730,145800,360153760,5230,5230,5230,5230,130
|
|
20240730,145700,359473860,5230,5230,5230,5230,2
|
|
20240730,145600,359463400,5230,5230,5230,5230,3
|
|
20240730,145500,359447710,5230,5230,5230,5230,100
|
|
20240730,145400,358924710,5230,5230,5230,5230,0
|
|
20240730,145300,358924710,5230,5230,5230,5230,0
|
|
20240730,145200,358924710,5230,5230,5230,5230,0
|
|
20240730,145100,358924710,5230,5230,5230,5230,0
|
|
20240730,145000,358924710,5230,5230,5230,5230,0
|
|
20240730,144900,358924710,5230,5230,5230,5230,30
|
|
20240730,144800,358767810,5230,5230,5230,5230,30
|
|
20240730,144700,358610910,5220,5220,5220,5220,100
|
|
20240730,144600,358088910,5220,5220,5220,5220,0
|
|
20240730,144500,358088910,5220,5220,5220,5220,39
|
|
20240730,144400,357885330,5220,5220,5220,5220,0
|
|
20240730,144300,357885330,5220,5220,5220,5220,0
|
|
20240730,144200,357885330,5220,5220,5220,5220,10
|
|
20240730,144100,357833130,5220,5210,5220,5210,197
|
|
20240730,144000,356805730,5220,5220,5220,5220,0
|
|
20240730,143900,356805730,5220,5220,5220,5220,0
|
|
20240730,143800,356805730,5220,5220,5220,5220,10
|
|
20240730,143700,356753530,5210,5220,5230,5210,14
|
|
20240730,143600,356680470,5230,5220,5230,5210,407
|
|
20240730,143500,354558960,5220,5220,5220,5220,0
|
|
20240730,143400,354558960,5220,5220,5220,5220,9
|
|
20240730,143300,354511980,5230,5220,5230,5210,1101
|
|
20240730,143200,348774750,5220,5220,5220,5220,0
|
|
20240730,143100,348774750,5220,5220,5220,5220,8
|
|
20240730,143000,348732990,5210,5210,5220,5210,766
|
|
20240730,142900,344741830,5230,5220,5230,5210,1038
|
|
20240730,142800,339329580,5230,5230,5230,5230,30
|
|
20240730,142700,339172680,5230,5230,5230,5230,0
|
|
20240730,142600,339172680,5230,5230,5230,5230,60
|
|
20240730,142500,338858880,5230,5230,5230,5230,10
|
|
20240730,142400,338806580,5230,5240,5240,5230,1054
|
|
20240730,142300,333294140,5230,5230,5230,5230,0
|
|
20240730,142200,333294140,5230,5230,5230,5230,0
|
|
20240730,142100,333294140,5230,5230,5230,5210,11886
|
|
20240730,142000,271290520,5230,5230,5230,5230,5
|
|
20240730,141900,271264370,5230,5230,5230,5230,0
|
|
20240730,141800,271264370,5230,5230,5230,5230,0
|
|
20240730,141700,271264370,5230,5240,5240,5230,284
|
|
20240730,141600,269776250,5230,5230,5230,5230,1526
|
|
20240730,141500,261795270,5230,5230,5230,5230,0
|
|
20240730,141400,261795270,5230,5230,5230,5230,0
|
|
20240730,141300,261795270,5230,5230,5230,5230,0
|
|
20240730,141200,261795270,5230,5230,5230,5230,0
|
|
20240730,141100,261795270,5230,5230,5230,5230,176
|
|
20240730,141000,260874790,5230,5230,5230,5230,0
|
|
20240730,140900,260874790,5230,5230,5230,5230,0
|
|
20240730,140800,260874790,5230,5230,5230,5230,0
|
|
20240730,140700,260874790,5230,5230,5230,5230,1790
|
|
20240730,140600,251513090,5230,5230,5230,5230,0
|
|
20240730,140500,251513090,5230,5230,5230,5230,0
|
|
20240730,140400,251513090,5230,5230,5230,5230,0
|
|
20240730,140300,251513090,5230,5240,5240,5230,5000
|
|
20240730,140200,225347220,5240,5240,5240,5240,0
|
|
20240730,140100,225347220,5240,5240,5240,5240,0
|
|
20240730,140000,225347220,5240,5240,5240,5240,354
|
|
20240730,135900,223492260,5250,5250,5250,5250,0
|
|
20240730,135800,223492260,5250,5240,5250,5240,292
|
|
20240730,135700,221962160,5240,5240,5240,5240,0
|
|
20240730,135600,221962160,5240,5240,5240,5240,5
|
|
20240730,135500,221935960,5240,5240,5240,5240,5
|
|
20240730,135400,221909760,5240,5240,5240,5240,5
|
|
20240730,135300,221883560,5240,5240,5240,5230,2509
|
|
20240730,135200,208741830,5240,5240,5240,5240,20
|
|
20240730,135100,208637030,5240,5240,5240,5240,3495
|
|
20240730,135000,190323230,5240,5240,5240,5240,210
|
|
20240730,134900,189222830,5240,5240,5240,5240,0
|
|
20240730,134800,189222830,5240,5240,5240,5240,0
|
|
20240730,134700,189222830,5240,5240,5240,5240,0
|
|
20240730,134600,189222830,5240,5240,5240,5240,0
|
|
20240730,134500,189222830,5240,5240,5240,5240,0
|
|
20240730,134400,189222830,5240,5240,5240,5240,0
|
|
20240730,134300,189222830,5240,5240,5240,5240,0
|
|
20240730,134200,189222830,5240,5240,5240,5240,0
|
|
20240730,134100,189222830,5240,5250,5250,5240,541
|
|
20240730,134000,186387940,5240,5240,5260,5240,148
|
|
20240730,133900,185612400,5250,5250,5250,5250,0
|
|
20240730,133800,185612400,5250,5250,5250,5250,50
|
|
20240730,133700,185349900,5250,5250,5250,5250,1
|
|
20240730,133600,185344650,5250,5250,5250,5250,5
|
|
20240730,133500,185318400,5250,5250,5250,5250,0
|
|
20240730,133400,185318400,5250,5250,5250,5250,0
|
|
20240730,133300,185318400,5250,5250,5250,5250,5
|
|
20240730,133200,185292150,5250,5250,5250,5250,70
|
|
20240730,133100,184924650,5240,5240,5240,5240,0
|
|
20240730,133000,184924650,5240,5240,5240,5240,0
|
|
20240730,132900,184924650,5240,5240,5240,5240,0
|
|
20240730,132800,184924650,5240,5250,5250,5240,1029
|
|
20240730,132700,179522610,5250,5250,5250,5250,0
|
|
20240730,132600,179522610,5250,5250,5250,5250,0
|
|
20240730,132500,179522610,5250,5250,5250,5250,0
|
|
20240730,132400,179522610,5250,5250,5250,5250,0
|
|
20240730,132300,179522610,5250,5250,5250,5250,1
|
|
20240730,132200,179517360,5240,5240,5240,5240,0
|
|
20240730,132100,179517360,5240,5240,5240,5240,0
|
|
20240730,132000,179517360,5240,5240,5240,5240,0
|
|
20240730,131900,179517360,5240,5250,5250,5240,210
|
|
20240730,131800,178416860,5250,5250,5250,5250,0
|
|
20240730,131700,178416860,5250,5250,5250,5250,0
|
|
20240730,131600,178416860,5250,5250,5250,5250,0
|
|
20240730,131500,178416860,5250,5250,5250,5250,20
|
|
20240730,131400,178311860,5250,5240,5250,5240,72
|
|
20240730,131300,177934080,5240,5240,5240,5240,44
|
|
20240730,131200,177703520,5240,5240,5240,5240,0
|
|
20240730,131100,177703520,5240,5240,5240,5240,0
|
|
20240730,131000,177703520,5240,5240,5240,5240,0
|
|
20240730,130900,177703520,5240,5250,5250,5240,42
|
|
20240730,130800,177483430,5250,5250,5250,5250,219
|
|
20240730,130700,176333680,5250,5250,5250,5250,0
|
|
20240730,130600,176333680,5250,5250,5250,5250,0
|
|
20240730,130500,176333680,5250,5250,5250,5250,0
|
|
20240730,130400,176333680,5250,5250,5250,5250,0
|
|
20240730,130300,176333680,5250,5250,5250,5250,50
|
|
20240730,130200,176071180,5250,5250,5250,5250,0
|
|
20240730,130100,176071180,5250,5250,5250,5250,10
|
|
20240730,130000,176018680,5250,5250,5250,5250,0
|
|
20240730,125900,176018680,5250,5250,5250,5250,0
|
|
20240730,125800,176018680,5250,5250,5250,5250,0
|
|
20240730,125700,176018680,5250,5250,5250,5250,1
|
|
20240730,125600,176013430,5250,5250,5250,5250,194
|
|
20240730,125500,174994930,5250,5250,5250,5250,0
|
|
20240730,125400,174994930,5250,5250,5250,5250,1596
|
|
20240730,125300,166615930,5250,5250,5250,5250,0
|
|
20240730,125200,166615930,5250,5240,5250,5240,211
|
|
20240730,125100,165508190,5250,5250,5250,5250,1
|
|
20240730,125000,165502940,5250,5250,5250,5250,20
|
|
20240730,124900,165397940,5250,5250,5250,5250,0
|
|
20240730,124800,165397940,5250,5250,5250,5250,51
|
|
20240730,124700,165130190,5250,5250,5250,5250,0
|
|
20240730,124600,165130190,5250,5250,5250,5250,0
|
|
20240730,124500,165130190,5250,5250,5250,5250,10
|
|
20240730,124400,165077690,5250,5250,5250,5250,0
|
|
20240730,124300,165077690,5250,5250,5250,5250,0
|
|
20240730,124200,165077690,5250,5260,5260,5240,7722
|
|
20240730,124100,124538970,5260,5260,5260,5260,10
|
|
20240730,124000,124486370,5260,5260,5260,5260,1
|
|
20240730,123900,124481110,5260,5260,5260,5260,0
|
|
20240730,123800,124481110,5260,5260,5260,5260,0
|
|
20240730,123700,124481110,5260,5260,5260,5260,0
|
|
20240730,123600,124481110,5260,5260,5260,5260,0
|
|
20240730,123500,124481110,5260,5260,5260,5260,0
|
|
20240730,123400,124481110,5260,5260,5260,5260,0
|
|
20240730,123300,124481110,5260,5260,5260,5260,0
|
|
20240730,123200,124481110,5260,5260,5260,5260,0
|
|
20240730,123100,124481110,5260,5260,5260,5260,0
|
|
20240730,123000,124481110,5260,5260,5260,5260,0
|
|
20240730,122900,124481110,5260,5260,5260,5250,257
|
|
20240730,122800,123129490,5280,5280,5280,5280,0
|
|
20240730,122700,123129490,5280,5280,5280,5280,0
|
|
20240730,122600,123129490,5280,5280,5280,5280,0
|
|
20240730,122500,123129490,5280,5280,5280,5280,0
|
|
20240730,122400,123129490,5280,5280,5280,5280,100
|
|
20240730,122300,122601490,5280,5280,5280,5280,0
|
|
20240730,122200,122601490,5280,5280,5280,5280,0
|
|
20240730,122100,122601490,5280,5280,5280,5280,0
|
|
20240730,122000,122601490,5280,5280,5280,5280,0
|
|
20240730,121900,122601490,5280,5280,5280,5280,100
|
|
20240730,121800,122073490,5280,5280,5280,5280,1
|
|
20240730,121700,122068210,5270,5270,5270,5270,0
|
|
20240730,121600,122068210,5270,5270,5270,5270,200
|
|
20240730,121500,121014210,5270,5270,5270,5270,100
|
|
20240730,121400,120487210,5270,5270,5270,5270,2
|
|
20240730,121300,120476670,5270,5270,5270,5270,3
|
|
20240730,121200,120460860,5270,5270,5270,5270,0
|
|
20240730,121100,120460860,5270,5270,5270,5270,1
|
|
20240730,121000,120455590,5260,5260,5260,5260,0
|
|
20240730,120900,120455590,5260,5260,5260,5260,0
|
|
20240730,120800,120455590,5260,5260,5260,5260,100
|
|
20240730,120700,119929590,5260,5260,5260,5260,7
|
|
20240730,120600,119892770,5260,5260,5260,5260,0
|
|
20240730,120500,119892770,5260,5260,5260,5260,0
|
|
20240730,120400,119892770,5260,5260,5260,5260,5
|
|
20240730,120300,119866470,5260,5260,5260,5260,10
|
|
20240730,120200,119813870,5260,5260,5260,5260,100
|
|
20240730,120100,119287870,5250,5250,5250,5250,56
|
|
20240730,120000,118993870,5270,5270,5270,5270,0
|
|
20240730,115900,118993870,5270,5270,5270,5270,0
|
|
20240730,115800,118993870,5270,5270,5270,5270,5
|
|
20240730,115700,118967520,5260,5250,5260,5250,784
|
|
20240730,115600,114851330,5250,5250,5250,5250,0
|
|
20240730,115500,114851330,5250,5250,5250,5250,1
|
|
20240730,115400,114846080,5260,5260,5260,5260,0
|
|
20240730,115300,114846080,5260,5260,5260,5260,0
|
|
20240730,115200,114846080,5260,5260,5260,5260,0
|
|
20240730,115100,114846080,5260,5260,5260,5260,0
|
|
20240730,115000,114846080,5260,5260,5260,5260,0
|
|
20240730,114900,114846080,5260,5260,5260,5260,0
|
|
20240730,114800,114846080,5260,5260,5260,5260,50
|
|
20240730,114700,114583080,5260,5260,5260,5260,90
|
|
20240730,114600,114109680,5260,5260,5260,5260,0
|
|
20240730,114500,114109680,5260,5260,5260,5260,1
|
|
20240730,114400,114104420,5260,5260,5260,5260,2
|
|
20240730,114300,114093900,5260,5260,5260,5260,0
|
|
20240730,114200,114093900,5260,5260,5260,5260,0
|
|
20240730,114100,114093900,5260,5260,5260,5260,0
|
|
20240730,114000,114093900,5260,5260,5260,5260,0
|
|
20240730,113900,114093900,5260,5260,5260,5260,0
|
|
20240730,113800,114093900,5260,5260,5260,5260,0
|
|
20240730,113700,114093900,5260,5260,5260,5260,0
|
|
20240730,113600,114093900,5260,5260,5260,5260,0
|
|
20240730,113500,114093900,5260,5260,5260,5260,1
|
|
20240730,113400,114088640,5260,5260,5260,5260,36
|
|
20240730,113300,113899280,5260,5260,5260,5260,151
|
|
20240730,113200,113105020,5260,5260,5260,5260,46
|
|
20240730,113100,112863060,5260,5260,5260,5260,0
|
|
20240730,113000,112863060,5260,5260,5260,5260,0
|
|
20240730,112900,112863060,5260,5260,5260,5260,0
|
|
20240730,112800,112863060,5260,5260,5260,5260,0
|
|
20240730,112700,112863060,5260,5260,5260,5260,0
|
|
20240730,112600,112863060,5260,5260,5260,5260,0
|
|
20240730,112500,112863060,5260,5260,5260,5260,1
|
|
20240730,112400,112857800,5260,5260,5260,5260,0
|
|
20240730,112300,112857800,5260,5260,5260,5260,0
|
|
20240730,112200,112857800,5260,5260,5260,5260,0
|
|
20240730,112100,112857800,5260,5260,5260,5260,0
|
|
20240730,112000,112857800,5260,5260,5260,5260,0
|
|
20240730,111900,112857800,5260,5260,5260,5260,1000
|
|
20240730,111800,107597800,5250,5250,5250,5250,2
|
|
20240730,111700,107587300,5250,5250,5250,5250,0
|
|
20240730,111600,107587300,5250,5260,5260,5250,817
|
|
20240730,111500,103298040,5270,5270,5270,5270,0
|
|
20240730,111400,103298040,5270,5270,5270,5270,0
|
|
20240730,111300,103298040,5270,5270,5270,5270,0
|
|
20240730,111200,103298040,5270,5270,5270,5270,0
|
|
20240730,111100,103298040,5270,5270,5270,5270,0
|
|
20240730,111000,103298040,5270,5270,5270,5270,0
|
|
20240730,110900,103298040,5270,5270,5270,5270,57
|
|
20240730,110800,102997650,5250,5250,5250,5250,0
|
|
20240730,110700,102997650,5250,5250,5250,5250,0
|
|
20240730,110600,102997650,5250,5250,5250,5250,0
|
|
20240730,110500,102997650,5250,5250,5250,5250,100
|
|
20240730,110400,102472650,5250,5250,5250,5250,300
|
|
20240730,110300,100897650,5250,5250,5250,5250,0
|
|
20240730,110200,100897650,5250,5250,5250,5250,0
|
|
20240730,110100,100897650,5250,5260,5260,5250,582
|
|
20240730,110000,97841840,5260,5260,5260,5260,0
|
|
20240730,105900,97841840,5260,5260,5260,5260,0
|
|
20240730,105800,97841840,5260,5260,5260,5260,0
|
|
20240730,105700,97841840,5260,5260,5260,5260,20
|
|
20240730,105600,97736640,5260,5260,5260,5260,0
|
|
20240730,105500,97736640,5260,5260,5260,5260,371
|
|
20240730,105400,95785180,5260,5260,5260,5260,4
|
|
20240730,105300,95764140,5260,5260,5260,5260,0
|
|
20240730,105200,95764140,5260,5260,5260,5260,0
|
|
20240730,105100,95764140,5260,5260,5260,5260,0
|
|
20240730,105000,95764140,5260,5260,5260,5260,0
|
|
20240730,104900,95764140,5260,5260,5260,5260,0
|
|
20240730,104800,95764140,5260,5260,5260,5260,0
|
|
20240730,104700,95764140,5260,5260,5260,5260,0
|
|
20240730,104600,95764140,5260,5260,5260,5260,120
|
|
20240730,104500,95132940,5280,5280,5280,5280,0
|
|
20240730,104400,95132940,5280,5280,5280,5280,0
|
|
20240730,104300,95132940,5280,5280,5280,5280,0
|
|
20240730,104200,95132940,5280,5280,5280,5280,0
|
|
20240730,104100,95132940,5280,5280,5280,5280,0
|
|
20240730,104000,95132940,5280,5280,5280,5280,1
|
|
20240730,103900,95127660,5260,5260,5260,5260,0
|
|
20240730,103800,95127660,5260,5260,5260,5260,0
|
|
20240730,103700,95127660,5260,5260,5260,5260,0
|
|
20240730,103600,95127660,5260,5260,5260,5260,100
|
|
20240730,103500,94601660,5260,5260,5260,5260,100
|
|
20240730,103400,94075660,5260,5260,5260,5260,100
|
|
20240730,103300,93549660,5260,5260,5260,5260,884
|
|
20240730,103200,88899820,5260,5260,5260,5260,255
|
|
20240730,103100,87558520,5260,5260,5260,5260,1000
|
|
20240730,103000,82298520,5260,5260,5260,5260,0
|
|
20240730,102900,82298520,5260,5260,5260,5260,0
|
|
20240730,102800,82298520,5260,5260,5260,5260,0
|
|
20240730,102700,82298520,5260,5260,5260,5260,0
|
|
20240730,102600,82298520,5260,5260,5260,5260,0
|
|
20240730,102500,82298520,5260,5260,5260,5260,0
|
|
20240730,102400,82298520,5260,5260,5260,5260,0
|
|
20240730,102300,82298520,5260,5260,5260,5260,44
|
|
20240730,102200,82067080,5260,5260,5260,5260,586
|
|
20240730,102100,78984720,5260,5260,5260,5260,0
|
|
20240730,102000,78984720,5260,5260,5260,5260,0
|
|
20240730,101900,78984720,5260,5260,5260,5260,200
|
|
20240730,101800,77932720,5270,5280,5280,5270,123
|
|
20240730,101700,77283480,5280,5270,5280,5270,10
|
|
20240730,101600,77230690,5280,5280,5280,5280,1
|
|
20240730,101500,77225410,5280,5280,5280,5280,0
|
|
20240730,101400,77225410,5280,5280,5280,5280,0
|
|
20240730,101300,77225410,5280,5280,5280,5280,20
|
|
20240730,101200,77119810,5280,5280,5280,5280,20
|
|
20240730,101100,77014210,5280,5280,5280,5280,2
|
|
20240730,101000,77003650,5280,5280,5280,5280,1
|
|
20240730,100900,76998370,5260,5260,5260,5260,0
|
|
20240730,100800,76998370,5260,5260,5260,5260,0
|
|
20240730,100700,76998370,5260,5260,5260,5260,0
|
|
20240730,100600,76998370,5260,5260,5260,5260,57
|
|
20240730,100500,76698550,5260,5260,5260,5260,0
|
|
20240730,100400,76698550,5260,5260,5260,5260,0
|
|
20240730,100300,76698550,5260,5260,5260,5260,0
|
|
20240730,100200,76698550,5260,5260,5260,5260,16
|
|
20240730,100100,76614390,5260,5260,5260,5260,100
|
|
20240730,100000,76088390,5260,5260,5260,5260,11
|
|
20240730,095900,76030530,5250,5250,5250,5250,100
|
|
20240730,095800,75505530,5260,5260,5260,5260,2
|
|
20240730,095700,75495010,5260,5260,5260,5260,0
|
|
20240730,095600,75495010,5260,5260,5260,5260,0
|
|
20240730,095500,75495010,5260,5260,5260,5260,1
|
|
20240730,095400,75489750,5260,5260,5260,5260,1
|
|
20240730,095300,75484490,5260,5260,5260,5260,1
|
|
20240730,095200,75479230,5250,5250,5250,5250,2
|
|
20240730,095100,75468730,5250,5250,5250,5250,0
|
|
20240730,095000,75468730,5250,5250,5250,5250,1866
|
|
20240730,094900,65672230,5250,5250,5250,5250,0
|
|
20240730,094800,65672230,5250,5250,5250,5250,0
|
|
20240730,094700,65672230,5250,5260,5260,5250,1865
|
|
20240730,094600,55877470,5280,5280,5280,5280,0
|
|
20240730,094500,55877470,5280,5280,5280,5280,0
|
|
20240730,094400,55877470,5280,5280,5280,5280,0
|
|
20240730,094300,55877470,5280,5280,5280,5280,0
|
|
20240730,094200,55877470,5280,5280,5280,5280,1000
|
|
20240730,094100,50597470,5260,5260,5260,5260,0
|
|
20240730,094000,50597470,5260,5260,5260,5260,0
|
|
20240730,093900,50597470,5260,5260,5260,5260,0
|
|
20240730,093800,50597470,5260,5260,5260,5260,0
|
|
20240730,093700,50597470,5260,5260,5260,5260,0
|
|
20240730,093600,50597470,5260,5260,5260,5260,0
|
|
20240730,093500,50597470,5260,5260,5260,5260,0
|
|
20240730,093400,50597470,5260,5260,5260,5260,0
|
|
20240730,093300,50597470,5260,5270,5270,5260,6411
|
|
20240730,093200,16875600,5280,5280,5280,5280,20
|
|
20240730,093100,16770000,5280,5280,5280,5280,0
|
|
20240730,093000,16770000,5280,5280,5280,5280,29
|
|
20240730,092900,16616880,5280,5280,5280,5280,0
|
|
20240730,092800,16616880,5280,5280,5280,5280,3
|
|
20240730,092700,16601040,5280,5280,5280,5280,106
|
|
20240730,092600,16041360,5280,5280,5280,5280,0
|
|
20240730,092500,16041360,5280,5270,5280,5260,70
|
|
20240730,092400,15672540,5280,5280,5280,5280,0
|
|
20240730,092300,15672540,5280,5280,5280,5280,0
|
|
20240730,092200,15672540,5280,5270,5280,5270,9
|
|
20240730,092100,15625100,5260,5260,5260,5260,0
|
|
20240730,092000,15625100,5260,5260,5260,5260,100
|
|
20240730,091900,15099100,5260,5270,5270,5260,253
|
|
20240730,091800,13767900,5280,5280,5280,5280,0
|
|
20240730,091700,13767900,5280,5280,5280,5280,115
|
|
20240730,091600,13160700,5290,5290,5290,5290,0
|
|
20240730,091500,13160700,5290,5290,5290,5290,0
|
|
20240730,091400,13160700,5290,5290,5290,5290,0
|
|
20240730,091300,13160700,5290,5290,5290,5290,0
|
|
20240730,091200,13160700,5290,5290,5290,5290,0
|
|
20240730,091100,13160700,5290,5290,5290,5290,200
|
|
20240730,091000,12102700,5300,5300,5300,5300,500
|
|
20240730,090900,9452700,5300,5300,5300,5300,0
|
|
20240730,090800,9452700,5300,5300,5300,5300,0
|
|
20240730,090700,9452700,5300,5300,5300,5300,19
|
|
20240730,090600,9352000,5320,5320,5320,5320,0
|
|
20240730,090500,9352000,5320,5320,5320,5320,0
|
|
20240730,090400,9352000,5320,5270,5320,5270,862
|
|
20240730,090300,4806660,5320,5320,5320,5320,30
|
|
20240730,090200,4647060,5290,5290,5290,5290,66
|
|
20240730,090100,4297920,5280,5280,5280,5280,99
|
|
20240730,090000,3775200,5280,5280,5280,5280,715
|