596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185300,716486470,4095,4095,4095,4095,9549
|
|
20240730,185200,716486470,4095,4095,4095,4095,0
|
|
20240730,185100,716486470,4095,4095,4095,4095,0
|
|
20240730,185000,716486470,4095,4095,4095,4095,0
|
|
20240730,184900,716486470,4095,4095,4095,4095,0
|
|
20240730,184800,716486470,4095,4095,4095,4095,0
|
|
20240730,184700,716486470,4095,4095,4095,4095,0
|
|
20240730,184600,716486470,4095,4095,4095,4095,0
|
|
20240730,184500,716486470,4095,4095,4095,4095,0
|
|
20240730,184400,716486470,4095,4095,4095,4095,0
|
|
20240730,184300,716486470,4095,4095,4095,4095,0
|
|
20240730,184200,716486470,4095,4095,4095,4095,0
|
|
20240730,184100,716486470,4095,4095,4095,4095,0
|
|
20240730,184000,716486470,4095,4095,4095,4095,0
|
|
20240730,183900,716486470,4095,4095,4095,4095,0
|
|
20240730,183800,716486470,4095,4095,4095,4095,0
|
|
20240730,183700,716486470,4095,4095,4095,4095,0
|
|
20240730,183600,716486470,4095,4095,4095,4095,0
|
|
20240730,183500,716486470,4095,4095,4095,4095,0
|
|
20240730,183400,716486470,4095,4095,4095,4095,0
|
|
20240730,183300,716486470,4095,4095,4095,4095,0
|
|
20240730,183200,716486470,4095,4095,4095,4095,0
|
|
20240730,183100,716486470,4095,4095,4095,4095,0
|
|
20240730,183000,716486470,4095,4095,4095,4095,0
|
|
20240730,182900,716486470,4095,4095,4095,4095,0
|
|
20240730,182800,716486470,4095,4095,4095,4095,0
|
|
20240730,182700,716486470,4095,4095,4095,4095,0
|
|
20240730,182600,716486470,4095,4095,4095,4095,0
|
|
20240730,182500,716486470,4095,4095,4095,4095,0
|
|
20240730,182400,716486470,4095,4095,4095,4095,0
|
|
20240730,182300,716486470,4095,4095,4095,4095,9549
|
|
20240730,182200,716486470,4095,4095,4095,4095,0
|
|
20240730,182100,716486470,4095,4095,4095,4095,0
|
|
20240730,182000,716486470,4095,4095,4095,4095,0
|
|
20240730,181900,716486470,4095,4095,4095,4095,0
|
|
20240730,181800,716486470,4095,4095,4095,4095,0
|
|
20240730,181700,716486470,4095,4095,4095,4095,0
|
|
20240730,181600,716486470,4095,4095,4095,4095,0
|
|
20240730,181500,716486470,4095,4095,4095,4095,0
|
|
20240730,181400,716486470,4095,4095,4095,4095,0
|
|
20240730,181300,716486470,4095,4095,4095,4095,0
|
|
20240730,181200,716486470,4095,4095,4095,4095,0
|
|
20240730,181100,716486470,4095,4095,4095,4095,0
|
|
20240730,181000,716486470,4095,4095,4095,4095,0
|
|
20240730,180900,716486470,4095,4095,4095,4095,0
|
|
20240730,180800,716486470,4095,4095,4095,4095,0
|
|
20240730,180700,716486470,4095,4095,4095,4095,0
|
|
20240730,180600,716486470,4095,4095,4095,4095,0
|
|
20240730,180500,716486470,4095,4095,4095,4095,0
|
|
20240730,180400,716486470,4095,4095,4095,4095,0
|
|
20240730,180300,716486470,4095,4095,4095,4095,0
|
|
20240730,180200,716486470,4095,4095,4095,4095,0
|
|
20240730,180100,716486470,4095,4095,4095,4095,0
|
|
20240730,180000,716486470,4095,4095,4095,4095,0
|
|
20240730,175900,716486470,4095,4095,4095,4095,0
|
|
20240730,175800,716486470,4095,4095,4095,4095,0
|
|
20240730,175700,716486470,4095,4095,4095,4095,0
|
|
20240730,175600,716486470,4095,4095,4095,4095,0
|
|
20240730,175500,716486470,4095,4095,4095,4095,0
|
|
20240730,175400,716486470,4095,4095,4095,4095,0
|
|
20240730,175300,716486470,4095,4095,4095,4095,9549
|
|
20240730,175200,716486470,4095,4095,4095,4095,0
|
|
20240730,175100,716486470,4095,4095,4095,4095,0
|
|
20240730,175000,716486470,4095,4095,4095,4095,0
|
|
20240730,174900,716486470,4095,4095,4095,4095,0
|
|
20240730,174800,716486470,4095,4095,4095,4095,0
|
|
20240730,174700,716486470,4095,4095,4095,4095,0
|
|
20240730,174600,716486470,4095,4095,4095,4095,0
|
|
20240730,174500,716486470,4095,4095,4095,4095,0
|
|
20240730,174400,716486470,4095,4095,4095,4095,0
|
|
20240730,174300,716486470,4095,4095,4095,4095,0
|
|
20240730,174200,716486470,4095,4095,4095,4095,0
|
|
20240730,174100,716486470,4095,4095,4095,4095,0
|
|
20240730,174000,716486470,4095,4095,4095,4095,0
|
|
20240730,173900,716486470,4095,4095,4095,4095,0
|
|
20240730,173800,716486470,4095,4095,4095,4095,0
|
|
20240730,173700,716486470,4095,4095,4095,4095,0
|
|
20240730,173600,716486470,4095,4095,4095,4095,0
|
|
20240730,173500,716486470,4095,4095,4095,4095,0
|
|
20240730,173400,716486470,4095,4095,4095,4095,0
|
|
20240730,173300,716486470,4095,4095,4095,4095,0
|
|
20240730,173200,716486470,4095,4095,4095,4095,0
|
|
20240730,173100,716486470,4095,4095,4095,4095,0
|
|
20240730,173000,716486470,4095,4095,4095,4095,0
|
|
20240730,172900,716486470,4095,4095,4095,4095,0
|
|
20240730,172800,716486470,4095,4095,4095,4095,0
|
|
20240730,172700,716486470,4095,4095,4095,4095,0
|
|
20240730,172600,716486470,4095,4095,4095,4095,0
|
|
20240730,172500,716486470,4095,4095,4095,4095,0
|
|
20240730,172400,716486470,4095,4095,4095,4095,0
|
|
20240730,172300,716486470,4095,4095,4095,4095,9549
|
|
20240730,172200,716486470,4095,4095,4095,4095,0
|
|
20240730,172100,716486470,4095,4095,4095,4095,0
|
|
20240730,172000,716486470,4095,4095,4095,4095,0
|
|
20240730,171900,716486470,4095,4095,4095,4095,0
|
|
20240730,171800,716486470,4095,4095,4095,4095,0
|
|
20240730,171700,716486470,4095,4095,4095,4095,0
|
|
20240730,171600,716486470,4095,4095,4095,4095,0
|
|
20240730,171500,716486470,4095,4095,4095,4095,0
|
|
20240730,171400,716486470,4095,4095,4095,4095,0
|
|
20240730,171300,716486470,4095,4095,4095,4095,0
|
|
20240730,171200,716486470,4095,4095,4095,4095,0
|
|
20240730,171100,716486470,4095,4095,4095,4095,0
|
|
20240730,171000,716486470,4095,4095,4095,4095,0
|
|
20240730,170900,716486470,4095,4095,4095,4095,0
|
|
20240730,170800,716486470,4095,4095,4095,4095,0
|
|
20240730,170700,716486470,4095,4095,4095,4095,0
|
|
20240730,170600,716486470,4095,4095,4095,4095,0
|
|
20240730,170500,716486470,4095,4095,4095,4095,0
|
|
20240730,170400,716486470,4095,4095,4095,4095,0
|
|
20240730,170300,716486470,4095,4095,4095,4095,0
|
|
20240730,170200,716486470,4095,4095,4095,4095,0
|
|
20240730,170100,716486470,4095,4095,4095,4095,0
|
|
20240730,170000,716486470,4095,4095,4095,4095,0
|
|
20240730,165900,716486470,4095,4095,4095,4095,0
|
|
20240730,165800,716486470,4095,4095,4095,4095,0
|
|
20240730,165700,716486470,4095,4095,4095,4095,0
|
|
20240730,165600,716486470,4095,4095,4095,4095,0
|
|
20240730,165500,716486470,4095,4095,4095,4095,0
|
|
20240730,165400,716486470,4095,4095,4095,4095,0
|
|
20240730,165300,716486470,4095,4095,4095,4095,9549
|
|
20240730,165200,716486470,4095,4095,4095,4095,0
|
|
20240730,165100,716486470,4095,4095,4095,4095,0
|
|
20240730,165000,716486470,4095,4095,4095,4095,0
|
|
20240730,164900,716486470,4095,4095,4095,4095,0
|
|
20240730,164800,716486470,4095,4095,4095,4095,0
|
|
20240730,164700,716486470,4095,4095,4095,4095,0
|
|
20240730,164600,716486470,4095,4095,4095,4095,0
|
|
20240730,164500,716486470,4095,4095,4095,4095,0
|
|
20240730,164400,716486470,4095,4095,4095,4095,0
|
|
20240730,164300,716486470,4095,4095,4095,4095,0
|
|
20240730,164200,716486470,4095,4095,4095,4095,0
|
|
20240730,164100,716486470,4095,4095,4095,4095,0
|
|
20240730,164000,716486470,4095,4095,4095,4095,0
|
|
20240730,163900,716486470,4095,4095,4095,4095,0
|
|
20240730,163800,716486470,4095,4095,4095,4095,0
|
|
20240730,163700,716486470,4095,4095,4095,4095,0
|
|
20240730,163600,716486470,4095,4095,4095,4095,0
|
|
20240730,163500,716486470,4095,4095,4095,4095,0
|
|
20240730,163400,716486470,4095,4095,4095,4095,0
|
|
20240730,163300,716486470,4095,4095,4095,4095,0
|
|
20240730,163200,716486470,4095,4095,4095,4095,0
|
|
20240730,163100,716486470,4095,4095,4095,4095,0
|
|
20240730,163000,716486470,4095,4095,4095,4095,0
|
|
20240730,162900,716486470,4095,4095,4095,4095,0
|
|
20240730,162800,716486470,4095,4095,4095,4095,0
|
|
20240730,162700,716486470,4095,4095,4095,4095,0
|
|
20240730,162600,716486470,4095,4095,4095,4095,0
|
|
20240730,162500,716486470,4095,4095,4095,4095,0
|
|
20240730,162400,716486470,4095,4095,4095,4095,0
|
|
20240730,162300,716486470,4095,4095,4095,4095,9549
|
|
20240730,162200,716486470,4095,4095,4095,4095,0
|
|
20240730,162100,716486470,4095,4095,4095,4095,0
|
|
20240730,162000,716486470,4095,4095,4095,4095,0
|
|
20240730,161900,716486470,4095,4095,4095,4095,0
|
|
20240730,161800,716486470,4095,4095,4095,4095,0
|
|
20240730,161700,716486470,4095,4095,4095,4095,0
|
|
20240730,161600,716486470,4095,4095,4095,4095,0
|
|
20240730,161500,716486470,4095,4095,4095,4095,0
|
|
20240730,161400,716486470,4095,4095,4095,4095,0
|
|
20240730,161300,716486470,4095,4095,4095,4095,0
|
|
20240730,161200,716486470,4095,4095,4095,4095,0
|
|
20240730,161100,716486470,4095,4095,4095,4095,0
|
|
20240730,161000,716486470,4095,4095,4095,4095,0
|
|
20240730,160900,716486470,4095,4095,4095,4095,0
|
|
20240730,160800,716486470,4095,4095,4095,4095,0
|
|
20240730,160700,716486470,4095,4095,4095,4095,0
|
|
20240730,160600,716486470,4095,4095,4095,4095,0
|
|
20240730,160500,716486470,4095,4095,4095,4095,0
|
|
20240730,160400,716486470,4095,4095,4095,4095,0
|
|
20240730,160300,716486470,4095,4095,4095,4095,0
|
|
20240730,160200,716486470,4095,4095,4095,4095,0
|
|
20240730,160100,716486470,4095,4095,4095,4095,0
|
|
20240730,160000,716486470,4095,4095,4095,4095,0
|
|
20240730,155900,716486470,4095,4095,4095,4095,0
|
|
20240730,155800,716486470,4095,4095,4095,4095,0
|
|
20240730,155700,716486470,4095,4095,4095,4095,0
|
|
20240730,155600,716486470,4095,4095,4095,4095,0
|
|
20240730,155500,716486470,4095,4095,4095,4095,0
|
|
20240730,155400,716486470,4095,4095,4095,4095,0
|
|
20240730,155300,716486470,4095,4095,4095,4095,9549
|
|
20240730,155200,716486470,4095,4095,4095,4095,0
|
|
20240730,155100,716486470,4095,4095,4095,4095,0
|
|
20240730,155000,716486470,4095,4095,4095,4095,0
|
|
20240730,154900,716486470,4095,4095,4095,4095,0
|
|
20240730,154800,716486470,4095,4095,4095,4095,0
|
|
20240730,154700,716486470,4095,4095,4095,4095,0
|
|
20240730,154600,716486470,4095,4095,4095,4095,0
|
|
20240730,154500,716486470,4095,4095,4095,4095,0
|
|
20240730,154400,716486470,4095,4095,4095,4095,0
|
|
20240730,154300,716486470,4095,4095,4095,4095,0
|
|
20240730,154200,716486470,4095,4095,4095,4095,0
|
|
20240730,154100,716486470,4095,4095,4095,4095,0
|
|
20240730,154000,716486470,4095,4095,4095,4095,0
|
|
20240730,153900,716486470,4095,4095,4095,4095,0
|
|
20240730,153800,716486470,4095,4095,4095,4095,0
|
|
20240730,153700,716486470,4095,4095,4095,4095,0
|
|
20240730,153600,716486470,4095,4095,4095,4095,0
|
|
20240730,153500,716486470,4095,4095,4095,4095,0
|
|
20240730,153400,716486470,4095,4095,4095,4095,0
|
|
20240730,153300,716486470,4095,4095,4095,4095,0
|
|
20240730,153200,716486470,4095,4095,4095,4095,0
|
|
20240730,153100,716486470,4095,4095,4095,4095,0
|
|
20240730,153000,716486470,4095,4095,4095,4095,9549
|
|
20240730,152900,677383315,4110,4110,4110,4110,0
|
|
20240730,152800,677383315,4110,4110,4110,4110,0
|
|
20240730,152700,677383315,4110,4110,4110,4110,0
|
|
20240730,152600,677383315,4110,4110,4110,4110,0
|
|
20240730,152500,677383315,4110,4110,4110,4110,0
|
|
20240730,152400,677383315,4110,4110,4110,4110,0
|
|
20240730,152300,677383315,4110,4110,4110,4110,0
|
|
20240730,152200,677383315,4110,4110,4110,4110,0
|
|
20240730,152100,677383315,4110,4110,4110,4110,0
|
|
20240730,152000,677383315,4110,4110,4110,4110,0
|
|
20240730,151900,677383315,4110,4095,4110,4095,557
|
|
20240730,151800,675097985,4100,4095,4100,4095,25
|
|
20240730,151700,674995605,4100,4100,4100,4100,263
|
|
20240730,151600,673917305,4100,4090,4100,4090,387
|
|
20240730,151500,672332585,4090,4090,4090,4090,920
|
|
20240730,151400,668569785,4090,4090,4090,4090,6
|
|
20240730,151300,668545245,4090,4090,4090,4090,101
|
|
20240730,151200,668132155,4095,4095,4095,4095,3
|
|
20240730,151100,668119870,4095,4095,4095,4095,0
|
|
20240730,151000,668119870,4095,4095,4095,4095,108
|
|
20240730,150900,667677610,4090,4090,4090,4090,0
|
|
20240730,150800,667677610,4090,4090,4090,4090,306
|
|
20240730,150700,666426070,4095,4095,4095,4095,150
|
|
20240730,150600,665811820,4100,4100,4100,4100,19
|
|
20240730,150500,665733920,4100,4100,4100,4100,75
|
|
20240730,150400,665426420,4100,4100,4100,4100,1
|
|
20240730,150300,665422320,4100,4095,4100,4095,2
|
|
20240730,150200,665414125,4100,4100,4100,4100,0
|
|
20240730,150100,665414125,4100,4100,4100,4100,200
|
|
20240730,150000,664594125,4105,4090,4105,4090,10
|
|
20240730,145900,664553105,4075,4100,4100,4070,20797
|
|
20240730,145800,579785620,4100,4100,4100,4100,206
|
|
20240730,145700,578941020,4100,4100,4100,4100,0
|
|
20240730,145600,578941020,4100,4100,4100,4100,103
|
|
20240730,145500,578518720,4100,4100,4100,4100,897
|
|
20240730,145400,574841020,4100,4100,4100,4100,16
|
|
20240730,145300,574775420,4090,4090,4090,4090,0
|
|
20240730,145200,574775420,4090,4090,4090,4090,192
|
|
20240730,145100,573990140,4085,4085,4085,4085,0
|
|
20240730,145000,573990140,4085,4090,4090,4085,5
|
|
20240730,144900,573969705,4100,4090,4100,4090,192
|
|
20240730,144800,573184415,4100,4100,4100,4100,200
|
|
20240730,144700,572364415,4100,4100,4100,4100,0
|
|
20240730,144600,572364415,4100,4100,4100,4100,1
|
|
20240730,144500,572360315,4085,4085,4085,4085,193
|
|
20240730,144400,571571910,4085,4085,4085,4085,0
|
|
20240730,144300,571571910,4085,4100,4100,4085,2214
|
|
20240730,144200,562519640,4090,4090,4090,4090,0
|
|
20240730,144100,562519640,4090,4095,4100,4090,692
|
|
20240730,144000,559684960,4090,4090,4090,4090,0
|
|
20240730,143900,559684960,4090,4090,4090,4090,0
|
|
20240730,143800,559684960,4090,4095,4095,4090,195
|
|
20240730,143700,558887395,4095,4095,4095,4095,5
|
|
20240730,143600,558866920,4095,4095,4095,4095,3
|
|
20240730,143500,558854635,4095,4095,4095,4095,10
|
|
20240730,143400,558813685,4095,4100,4100,4095,633
|
|
20240730,143300,556221530,4100,4100,4100,4100,0
|
|
20240730,143200,556221530,4100,4095,4100,4095,459
|
|
20240730,143100,554340690,4095,4095,4095,4095,0
|
|
20240730,143000,554340690,4095,4095,4095,4095,193
|
|
20240730,142900,553550355,4095,4095,4095,4095,0
|
|
20240730,142800,553550355,4095,4095,4095,4095,0
|
|
20240730,142700,553550355,4095,4100,4100,4095,225
|
|
20240730,142600,552627960,4100,4100,4100,4100,325
|
|
20240730,142500,551295460,4100,4100,4100,4100,0
|
|
20240730,142400,551295460,4100,4100,4100,4100,52
|
|
20240730,142300,551082260,4100,4100,4100,4100,46
|
|
20240730,142200,550893660,4100,4100,4100,4100,0
|
|
20240730,142100,550893660,4100,4100,4100,4100,0
|
|
20240730,142000,550893660,4100,4095,4100,4095,1716
|
|
20240730,141900,543865945,4095,4095,4095,4095,168
|
|
20240730,141800,543177985,4095,4095,4095,4095,160
|
|
20240730,141700,542522785,4095,4095,4095,4095,0
|
|
20240730,141600,542522785,4095,4095,4095,4095,342
|
|
20240730,141500,541122295,4095,4095,4095,4095,0
|
|
20240730,141400,541122295,4095,4095,4095,4095,0
|
|
20240730,141300,541122295,4095,4095,4095,4095,300
|
|
20240730,141200,539893795,4095,4095,4095,4095,192
|
|
20240730,141100,539107555,4095,4095,4095,4095,0
|
|
20240730,141000,539107555,4095,4100,4100,4095,2517
|
|
20240730,140900,528796285,4100,4100,4100,4100,1651
|
|
20240730,140800,522027185,4100,4100,4100,4100,0
|
|
20240730,140700,522027185,4100,4100,4100,4100,0
|
|
20240730,140600,522027185,4100,4100,4100,4100,0
|
|
20240730,140500,522027185,4100,4105,4105,4100,484
|
|
20240730,140400,520042610,4105,4105,4105,4105,0
|
|
20240730,140300,520042610,4105,4105,4105,4105,0
|
|
20240730,140200,520042610,4105,4105,4105,4105,0
|
|
20240730,140100,520042610,4105,4100,4105,4100,201
|
|
20240730,140000,519218460,4100,4100,4100,4100,0
|
|
20240730,135900,519218460,4100,4100,4100,4100,0
|
|
20240730,135800,519218460,4100,4100,4100,4100,191
|
|
20240730,135700,518435360,4110,4110,4110,4110,0
|
|
20240730,135600,518435360,4110,4110,4110,4110,0
|
|
20240730,135500,518435360,4110,4100,4110,4100,233
|
|
20240730,135400,517479130,4100,4095,4100,4095,195
|
|
20240730,135300,516680595,4095,4095,4095,4095,0
|
|
20240730,135200,516680595,4095,4095,4095,4095,29
|
|
20240730,135100,516561840,4100,4100,4100,4100,0
|
|
20240730,135000,516561840,4100,4100,4100,4100,50
|
|
20240730,134900,516356840,4095,4095,4095,4095,0
|
|
20240730,134800,516356840,4095,4095,4095,4095,11
|
|
20240730,134700,516311795,4100,4100,4100,4100,199
|
|
20240730,134600,515495895,4120,4120,4120,4120,2
|
|
20240730,134500,515487655,4095,4095,4095,4095,0
|
|
20240730,134400,515487655,4095,4095,4095,4095,0
|
|
20240730,134300,515487655,4095,4100,4100,4095,192
|
|
20240730,134200,514700850,4125,4125,4125,4125,0
|
|
20240730,134100,514700850,4125,4125,4125,4125,1
|
|
20240730,134000,514696725,4120,4115,4120,4115,3
|
|
20240730,133900,514684370,4095,4105,4110,4095,220
|
|
20240730,133800,513783080,4080,4090,4090,4080,131
|
|
20240730,133700,513248460,4085,4115,4115,4070,20060
|
|
20240730,133600,431281060,4115,4120,4120,4115,248
|
|
20240730,133500,430260450,4135,4135,4135,4135,0
|
|
20240730,133400,430260450,4135,4135,4135,4135,5
|
|
20240730,133300,430239775,4120,4120,4120,4120,82
|
|
20240730,133200,429901935,4120,4120,4120,4120,110
|
|
20240730,133100,429448735,4120,4120,4120,4120,0
|
|
20240730,133000,429448735,4120,4120,4120,4120,0
|
|
20240730,132900,429448735,4120,4115,4120,4115,626
|
|
20240730,132800,426870580,4115,4115,4115,4115,67
|
|
20240730,132700,426594875,4115,4115,4115,4115,127
|
|
20240730,132600,426072270,4115,4115,4115,4115,10
|
|
20240730,132500,426031120,4115,4120,4120,4115,226
|
|
20240730,132400,425100500,4120,4120,4120,4120,0
|
|
20240730,132300,425100500,4120,4120,4120,4120,0
|
|
20240730,132200,425100500,4120,4120,4120,4120,25
|
|
20240730,132100,424997500,4120,4120,4120,4120,168
|
|
20240730,132000,424305340,4120,4120,4120,4120,0
|
|
20240730,131900,424305340,4120,4120,4120,4120,0
|
|
20240730,131800,424305340,4120,4120,4120,4120,256
|
|
20240730,131700,423250620,4120,4120,4120,4120,0
|
|
20240730,131600,423250620,4120,4120,4120,4120,0
|
|
20240730,131500,423250620,4120,4120,4120,4120,137
|
|
20240730,131400,422686180,4135,4125,4135,4120,286
|
|
20240730,131300,421507370,4125,4125,4125,4125,0
|
|
20240730,131200,421507370,4125,4125,4125,4125,300
|
|
20240730,131100,420269870,4120,4120,4120,4120,90
|
|
20240730,131000,419899070,4120,4120,4125,4120,270
|
|
20240730,130900,418786170,4125,4125,4125,4125,0
|
|
20240730,130800,418786170,4125,4125,4125,4125,0
|
|
20240730,130700,418786170,4125,4125,4125,4125,61
|
|
20240730,130600,418534545,4125,4125,4125,4125,0
|
|
20240730,130500,418534545,4125,4125,4125,4125,0
|
|
20240730,130400,418534545,4125,4125,4125,4125,182
|
|
20240730,130300,417783795,4125,4135,4135,4125,11
|
|
20240730,130200,417738410,4135,4135,4135,4135,0
|
|
20240730,130100,417738410,4135,4135,4135,4135,2
|
|
20240730,130000,417730140,4130,4120,4130,4120,25
|
|
20240730,125900,417627090,4120,4120,4120,4120,170
|
|
20240730,125800,416926690,4125,4125,4125,4125,110
|
|
20240730,125700,416472940,4125,4125,4125,4125,2
|
|
20240730,125600,416464690,4120,4120,4120,4110,313
|
|
20240730,125500,415177060,4115,4115,4115,4115,48
|
|
20240730,125400,414979540,4120,4120,4120,4120,0
|
|
20240730,125300,414979540,4120,4120,4120,4120,8
|
|
20240730,125200,414946580,4100,4100,4100,4100,191
|
|
20240730,125100,414163480,4120,4140,4140,4100,20131
|
|
20240730,125000,331302945,4135,4135,4135,4135,0
|
|
20240730,124900,331302945,4135,4135,4135,4135,192
|
|
20240730,124800,330509025,4135,4135,4135,4135,0
|
|
20240730,124700,330509025,4135,4135,4135,4135,0
|
|
20240730,124600,330509025,4135,4135,4135,4135,0
|
|
20240730,124500,330509025,4135,4135,4135,4135,196
|
|
20240730,124400,329698565,4135,4135,4135,4135,0
|
|
20240730,124300,329698565,4135,4135,4135,4135,0
|
|
20240730,124200,329698565,4135,4135,4135,4135,0
|
|
20240730,124100,329698565,4135,4135,4150,4135,358
|
|
20240730,124000,328216735,4135,4135,4135,4135,0
|
|
20240730,123900,328216735,4135,4135,4135,4135,378
|
|
20240730,123800,326653705,4135,4135,4135,4135,941
|
|
20240730,123700,322762670,4135,4135,4135,4135,0
|
|
20240730,123600,322762670,4135,4135,4135,4135,0
|
|
20240730,123500,322762670,4135,4135,4135,4135,79
|
|
20240730,123400,322436005,4135,4135,4135,4135,114
|
|
20240730,123300,321964615,4150,4150,4150,4150,0
|
|
20240730,123200,321964615,4150,4150,4150,4150,1
|
|
20240730,123100,321960465,4150,4150,4150,4150,3
|
|
20240730,123000,321948015,4150,4150,4150,4135,195
|
|
20240730,122900,321141645,4135,4135,4135,4135,0
|
|
20240730,122800,321141645,4135,4135,4135,4135,190
|
|
20240730,122700,320355995,4135,4135,4135,4135,33
|
|
20240730,122600,320219540,4135,4135,4135,4135,0
|
|
20240730,122500,320219540,4135,4135,4135,4135,0
|
|
20240730,122400,320219540,4135,4135,4135,4135,0
|
|
20240730,122300,320219540,4135,4135,4135,4135,191
|
|
20240730,122200,319429755,4150,4135,4150,4135,126
|
|
20240730,122100,318908670,4135,4135,4135,4135,8
|
|
20240730,122000,318875590,4135,4135,4135,4135,0
|
|
20240730,121900,318875590,4135,4135,4135,4135,117
|
|
20240730,121800,318391795,4135,4135,4135,4135,0
|
|
20240730,121700,318391795,4135,4135,4135,4135,40
|
|
20240730,121600,318226395,4135,4135,4135,4135,193
|
|
20240730,121500,317428340,4135,4135,4135,4135,0
|
|
20240730,121400,317428340,4135,4135,4135,4135,0
|
|
20240730,121300,317428340,4135,4135,4135,4135,1
|
|
20240730,121200,317424205,4135,4135,4135,4135,242
|
|
20240730,121100,316423535,4135,4135,4135,4135,0
|
|
20240730,121000,316423535,4135,4135,4135,4135,0
|
|
20240730,120900,316423535,4135,4135,4135,4135,218
|
|
20240730,120800,315522105,4135,4135,4135,4135,1
|
|
20240730,120700,315517970,4135,4135,4135,4135,0
|
|
20240730,120600,315517970,4135,4135,4135,4135,0
|
|
20240730,120500,315517970,4135,4135,4135,4135,192
|
|
20240730,120400,314724050,4150,4150,4150,4150,10
|
|
20240730,120300,314682550,4150,4150,4150,4150,2
|
|
20240730,120200,314674250,4135,4135,4135,4135,138
|
|
20240730,120100,314103620,4135,4135,4135,4135,52
|
|
20240730,120000,313888600,4135,4150,4150,4135,25
|
|
20240730,115900,313785210,4130,4130,4130,4130,100
|
|
20240730,115800,313372210,4130,4140,4140,4130,1191
|
|
20240730,115700,308449785,4150,4150,4150,4150,0
|
|
20240730,115600,308449785,4150,4150,4150,4150,0
|
|
20240730,115500,308449785,4150,4150,4150,4150,5
|
|
20240730,115400,308429035,4140,4140,4140,4140,192
|
|
20240730,115300,307634155,4150,4150,4150,4150,102
|
|
20240730,115200,307210855,4140,4140,4140,4140,103
|
|
20240730,115100,306784435,4140,4140,4140,4140,0
|
|
20240730,115000,306784435,4140,4140,4140,4140,90
|
|
20240730,114900,306411835,4150,4150,4150,4150,10
|
|
20240730,114800,306370335,4140,4140,4140,4140,169
|
|
20240730,114700,305670675,4140,4140,4140,4140,21
|
|
20240730,114600,305583735,4150,4150,4150,4150,0
|
|
20240730,114500,305583735,4150,4145,4150,4145,21
|
|
20240730,114400,305496590,4150,4150,4150,4135,121
|
|
20240730,114300,304996150,4135,4150,4150,4135,5510
|
|
20240730,114200,282198725,4140,4140,4140,4140,10
|
|
20240730,114100,282157325,4140,4140,4140,4140,0
|
|
20240730,114000,282157325,4140,4150,4150,4140,38
|
|
20240730,113900,281999955,4140,4140,4140,4140,193
|
|
20240730,113800,281200935,4150,4150,4150,4150,0
|
|
20240730,113700,281200935,4150,4150,4150,4150,0
|
|
20240730,113600,281200935,4150,4160,4160,4150,1429
|
|
20240730,113500,275270180,4155,4155,4155,4155,2
|
|
20240730,113400,275261870,4160,4160,4160,4160,0
|
|
20240730,113300,275261870,4160,4160,4160,4160,2
|
|
20240730,113200,275253550,4150,4160,4160,4150,195
|
|
20240730,113100,274444290,4160,4160,4160,4160,1
|
|
20240730,113000,274440130,4160,4160,4160,4160,0
|
|
20240730,112900,274440130,4160,4160,4160,4160,216
|
|
20240730,112800,273541570,4170,4170,4170,4170,0
|
|
20240730,112700,273541570,4170,4170,4170,4170,0
|
|
20240730,112600,273541570,4170,4170,4170,4170,0
|
|
20240730,112500,273541570,4170,4170,4170,4150,196
|
|
20240730,112400,272728090,4155,4155,4155,4150,184
|
|
20240730,112300,271963780,4150,4150,4150,4150,729
|
|
20240730,112200,268938430,4155,4155,4155,4155,200
|
|
20240730,112100,268107430,4155,4170,4170,4155,363
|
|
20240730,112000,266593915,4170,4170,4170,4170,2
|
|
20240730,111900,266585575,4150,4150,4150,4150,0
|
|
20240730,111800,266585575,4150,4150,4150,4150,192
|
|
20240730,111700,265788775,4150,4150,4150,4150,7
|
|
20240730,111600,265759725,4145,4145,4145,4145,0
|
|
20240730,111500,265759725,4145,4145,4145,4145,100
|
|
20240730,111400,265345225,4145,4145,4145,4145,100
|
|
20240730,111300,264930725,4170,4170,4170,4170,0
|
|
20240730,111200,264930725,4170,4160,4170,4160,464
|
|
20240730,111100,263000465,4170,4140,4170,4140,47
|
|
20240730,111000,262805615,4140,4140,4140,4140,154
|
|
20240730,110900,262168055,4140,4140,4140,4140,15
|
|
20240730,110800,262105955,4140,4140,4140,4140,0
|
|
20240730,110700,262105955,4140,4140,4140,4135,624
|
|
20240730,110600,259523550,4140,4145,4145,4140,1067
|
|
20240730,110500,255105545,4150,4150,4150,4150,0
|
|
20240730,110400,255105545,4150,4150,4150,4150,102
|
|
20240730,110300,254682245,4150,4150,4150,4150,91
|
|
20240730,110200,254304595,4150,4150,4150,4150,2
|
|
20240730,110100,254296295,4150,4150,4150,4150,100
|
|
20240730,110000,253881295,4150,4155,4155,4150,88
|
|
20240730,105900,253516085,4150,4150,4150,4150,46
|
|
20240730,105800,253325185,4155,4155,4155,4155,30
|
|
20240730,105700,253200535,4155,4155,4155,4155,79
|
|
20240730,105600,252872290,4140,4155,4155,4140,1419
|
|
20240730,105500,246991200,4170,4170,4170,4170,0
|
|
20240730,105400,246991200,4170,4170,4170,4170,2
|
|
20240730,105300,246982860,4170,4170,4170,4170,40
|
|
20240730,105200,246816060,4150,4170,4170,4150,197
|
|
20240730,105100,245998430,4170,4170,4170,4170,200
|
|
20240730,105000,245164430,4135,4135,4135,4135,0
|
|
20240730,104900,245164430,4135,4150,4150,4135,377
|
|
20240730,104800,243601935,4175,4185,4185,4145,13673
|
|
20240730,104700,186774700,4185,4185,4185,4185,0
|
|
20240730,104600,186774700,4185,4185,4185,4185,50
|
|
20240730,104500,186565450,4185,4180,4185,4180,350
|
|
20240730,104400,185101980,4185,4185,4185,4185,384
|
|
20240730,104300,183494940,4180,4180,4180,4180,638
|
|
20240730,104200,180828100,4180,4180,4180,4180,1709
|
|
20240730,104100,173684480,4180,4185,4185,4180,648
|
|
20240730,104000,170974465,4185,4185,4185,4185,20
|
|
20240730,103900,170890765,4180,4185,4185,4180,3722
|
|
20240730,103800,155331975,4185,4190,4190,4185,1872
|
|
20240730,103700,147496395,4190,4190,4190,4190,0
|
|
20240730,103600,147496395,4190,4190,4190,4190,0
|
|
20240730,103500,147496395,4190,4190,4190,4190,116
|
|
20240730,103400,147010355,4190,4190,4190,4190,76
|
|
20240730,103300,146691915,4180,4180,4180,4180,0
|
|
20240730,103200,146691915,4180,4180,4180,4180,0
|
|
20240730,103100,146691915,4180,4180,4180,4180,0
|
|
20240730,103000,146691915,4180,4185,4185,4180,392
|
|
20240730,102900,145052350,4185,4185,4185,4185,1068
|
|
20240730,102800,140582770,4180,4190,4190,4180,10539
|
|
20240730,102700,96488045,4190,4190,4190,4190,219
|
|
20240730,102600,95570435,4190,4195,4195,4190,800
|
|
20240730,102500,92218295,4195,4195,4195,4195,0
|
|
20240730,102400,92218295,4195,4195,4195,4195,0
|
|
20240730,102300,92218295,4195,4195,4195,4195,191
|
|
20240730,102200,91417050,4195,4195,4195,4195,600
|
|
20240730,102100,88900050,4195,4195,4195,4195,0
|
|
20240730,102000,88900050,4195,4195,4195,4195,193
|
|
20240730,101900,88090415,4215,4215,4215,4215,0
|
|
20240730,101800,88090415,4215,4215,4215,4215,0
|
|
20240730,101700,88090415,4215,4215,4215,4215,0
|
|
20240730,101600,88090415,4215,4195,4215,4195,193
|
|
20240730,101500,87280760,4195,4195,4195,4195,0
|
|
20240730,101400,87280760,4195,4195,4195,4195,0
|
|
20240730,101300,87280760,4195,4195,4195,4195,0
|
|
20240730,101200,87280760,4195,4215,4215,4195,211
|
|
20240730,101100,86395215,4215,4215,4215,4215,0
|
|
20240730,101000,86395215,4215,4215,4215,4215,0
|
|
20240730,100900,86395215,4215,4195,4215,4195,415
|
|
20240730,100800,84654250,4215,4215,4215,4215,0
|
|
20240730,100700,84654250,4215,4195,4215,4195,24
|
|
20240730,100600,84553530,4195,4195,4195,4195,100
|
|
20240730,100500,84134030,4195,4195,4195,4195,71
|
|
20240730,100400,83836185,4215,4215,4215,4215,0
|
|
20240730,100300,83836185,4215,4215,4215,4215,2
|
|
20240730,100200,83827755,4195,4195,4195,4195,65
|
|
20240730,100100,83555080,4195,4195,4195,4195,126
|
|
20240730,100000,83026510,4195,4195,4195,4195,0
|
|
20240730,095900,83026510,4195,4195,4195,4195,0
|
|
20240730,095800,83026510,4195,4195,4195,4195,191
|
|
20240730,095700,82225265,4195,4195,4195,4195,0
|
|
20240730,095600,82225265,4195,4195,4195,4195,113
|
|
20240730,095500,81751230,4195,4195,4195,4195,63
|
|
20240730,095400,81486945,4195,4200,4200,4195,193
|
|
20240730,095300,80677305,4200,4200,4200,4200,9
|
|
20240730,095200,80639505,4195,4195,4195,4195,0
|
|
20240730,095100,80639505,4195,4195,4195,4195,0
|
|
20240730,095000,80639505,4195,4220,4220,4195,470
|
|
20240730,094900,78667010,4200,4200,4200,4200,51
|
|
20240730,094800,78452810,4200,4200,4200,4200,0
|
|
20240730,094700,78452810,4200,4210,4210,4200,1061
|
|
20240730,094600,73991760,4205,4205,4205,4205,0
|
|
20240730,094500,73991760,4205,4205,4205,4205,0
|
|
20240730,094400,73991760,4205,4205,4205,4205,0
|
|
20240730,094300,73991760,4205,4205,4205,4205,192
|
|
20240730,094200,73184400,4205,4205,4205,4205,0
|
|
20240730,094100,73184400,4205,4205,4205,4205,619
|
|
20240730,094000,70581505,4210,4210,4210,4210,124
|
|
20240730,093900,70059465,4220,4220,4220,4220,0
|
|
20240730,093800,70059465,4220,4220,4220,4220,76
|
|
20240730,093700,69738745,4205,4205,4205,4205,0
|
|
20240730,093600,69738745,4205,4205,4205,4205,190
|
|
20240730,093500,68939795,4220,4220,4220,4220,1
|
|
20240730,093400,68935575,4220,4220,4220,4220,303
|
|
20240730,093300,67656915,4205,4205,4205,4205,104
|
|
20240730,093200,67219595,4205,4220,4220,4205,243
|
|
20240730,093100,66197030,4220,4210,4220,4210,100
|
|
20240730,093000,65775545,4205,4205,4205,4205,67
|
|
20240730,092900,65493810,4195,4195,4195,4195,193
|
|
20240730,092800,64684175,4190,4190,4190,4190,0
|
|
20240730,092700,64684175,4190,4190,4190,4190,0
|
|
20240730,092600,64684175,4190,4200,4200,4190,157
|
|
20240730,092500,64024845,4185,4185,4185,4185,191
|
|
20240730,092400,63225510,4180,4190,4190,4180,134
|
|
20240730,092300,62664250,4180,4195,4195,4180,507
|
|
20240730,092200,60540380,4190,4195,4195,4190,470
|
|
20240730,092100,58571020,4195,4200,4200,4195,299
|
|
20240730,092000,57316365,4195,4220,4220,4190,3404
|
|
20240730,091900,42992325,4220,4220,4220,4220,1
|
|
20240730,091800,42988105,4220,4200,4220,4200,200
|
|
20240730,091700,42147945,4220,4195,4220,4195,868
|
|
20240730,091600,38506585,4200,4200,4200,4200,220
|
|
20240730,091500,37582585,4200,4200,4200,4200,0
|
|
20240730,091400,37582585,4200,4220,4220,4200,193
|
|
20240730,091300,36771650,4220,4210,4220,4210,187
|
|
20240730,091200,35984370,4220,4220,4220,4220,5
|
|
20240730,091100,35963270,4200,4220,4220,4200,254
|
|
20240730,091000,34896390,4195,4195,4195,4195,191
|
|
20240730,090900,34095145,4225,4215,4225,4195,4290
|
|
20240730,090800,16062690,4215,4220,4220,4215,964
|
|
20240730,090700,11998570,4215,4230,4230,4215,292
|
|
20240730,090600,10765865,4250,4250,4250,4250,30
|
|
20240730,090500,10638365,4255,4255,4255,4255,0
|
|
20240730,090400,10638365,4255,4260,4260,4230,207
|
|
20240730,090300,9762345,4225,4280,4280,4225,1649
|
|
20240730,090200,2777695,4280,4280,4280,4280,0
|
|
20240730,090100,2777695,4280,4280,4280,4280,6
|
|
20240730,090000,2752015,4275,4280,4280,4275,536
|