601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185800,2361094465,4150,4150,4150,4150,1899
|
|
20240730,185700,2361094465,4150,4150,4150,4150,0
|
|
20240730,185600,2361094465,4150,4150,4150,4150,0
|
|
20240730,185500,2361094465,4150,4150,4150,4150,0
|
|
20240730,185400,2361094465,4150,4150,4150,4150,0
|
|
20240730,185300,2361094465,4150,4150,4150,4150,0
|
|
20240730,185200,2361094465,4150,4150,4150,4150,0
|
|
20240730,185100,2361094465,4150,4150,4150,4150,0
|
|
20240730,185000,2361094465,4150,4150,4150,4150,0
|
|
20240730,184900,2361094465,4150,4150,4150,4150,0
|
|
20240730,184800,2361094465,4150,4150,4150,4150,0
|
|
20240730,184700,2361094465,4150,4150,4150,4150,0
|
|
20240730,184600,2361094465,4150,4150,4150,4150,0
|
|
20240730,184500,2361094465,4150,4150,4150,4150,0
|
|
20240730,184400,2361094465,4150,4150,4150,4150,0
|
|
20240730,184300,2361094465,4150,4150,4150,4150,0
|
|
20240730,184200,2361094465,4150,4150,4150,4150,0
|
|
20240730,184100,2361094465,4150,4150,4150,4150,0
|
|
20240730,184000,2361094465,4150,4150,4150,4150,0
|
|
20240730,183900,2361094465,4150,4150,4150,4150,0
|
|
20240730,183800,2361094465,4150,4150,4150,4150,0
|
|
20240730,183700,2361094465,4150,4150,4150,4150,0
|
|
20240730,183600,2361094465,4150,4150,4150,4150,0
|
|
20240730,183500,2361094465,4150,4150,4150,4150,0
|
|
20240730,183400,2361094465,4150,4150,4150,4150,0
|
|
20240730,183300,2361094465,4150,4150,4150,4150,0
|
|
20240730,183200,2361094465,4150,4150,4150,4150,0
|
|
20240730,183100,2361094465,4150,4150,4150,4150,0
|
|
20240730,183000,2361094465,4150,4150,4150,4150,0
|
|
20240730,182900,2361094465,4150,4150,4150,4150,0
|
|
20240730,182800,2361094465,4150,4150,4150,4150,1899
|
|
20240730,182700,2361094465,4150,4150,4150,4150,0
|
|
20240730,182600,2361094465,4150,4150,4150,4150,0
|
|
20240730,182500,2361094465,4150,4150,4150,4150,0
|
|
20240730,182400,2361094465,4150,4150,4150,4150,0
|
|
20240730,182300,2361094465,4150,4150,4150,4150,0
|
|
20240730,182200,2361094465,4150,4150,4150,4150,0
|
|
20240730,182100,2361094465,4150,4150,4150,4150,0
|
|
20240730,182000,2361094465,4150,4150,4150,4150,0
|
|
20240730,181900,2361094465,4150,4150,4150,4150,0
|
|
20240730,181800,2361094465,4150,4150,4150,4150,0
|
|
20240730,181700,2361094465,4150,4150,4150,4150,0
|
|
20240730,181600,2361094465,4150,4150,4150,4150,0
|
|
20240730,181500,2361094465,4150,4150,4150,4150,0
|
|
20240730,181400,2361094465,4150,4150,4150,4150,0
|
|
20240730,181300,2361094465,4150,4150,4150,4150,0
|
|
20240730,181200,2361094465,4150,4150,4150,4150,0
|
|
20240730,181100,2361094465,4150,4150,4150,4150,0
|
|
20240730,181000,2361094465,4150,4150,4150,4150,0
|
|
20240730,180900,2361094465,4150,4150,4150,4150,0
|
|
20240730,180800,2361094465,4150,4150,4150,4150,0
|
|
20240730,180700,2361094465,4150,4150,4150,4150,0
|
|
20240730,180600,2361094465,4150,4150,4150,4150,0
|
|
20240730,180500,2361094465,4150,4150,4150,4150,0
|
|
20240730,180400,2361094465,4150,4150,4150,4150,0
|
|
20240730,180300,2361094465,4150,4150,4150,4150,0
|
|
20240730,180200,2361094465,4150,4150,4150,4150,0
|
|
20240730,180100,2361094465,4150,4150,4150,4150,0
|
|
20240730,180000,2361094465,4150,4150,4150,4150,0
|
|
20240730,175900,2361094465,4150,4150,4150,4150,0
|
|
20240730,175800,2361094465,4150,4150,4150,4150,1899
|
|
20240730,175700,2361094465,4150,4150,4150,4150,0
|
|
20240730,175600,2361094465,4150,4150,4150,4150,0
|
|
20240730,175500,2361094465,4150,4150,4150,4150,0
|
|
20240730,175400,2361094465,4150,4150,4150,4150,0
|
|
20240730,175300,2361094465,4150,4150,4150,4150,0
|
|
20240730,175200,2361094465,4150,4150,4150,4150,0
|
|
20240730,175100,2361094465,4150,4150,4150,4150,0
|
|
20240730,175000,2361094465,4150,4150,4150,4150,0
|
|
20240730,174900,2361094465,4150,4150,4150,4150,0
|
|
20240730,174800,2361094465,4150,4150,4150,4150,0
|
|
20240730,174700,2361094465,4150,4150,4150,4150,0
|
|
20240730,174600,2361094465,4150,4150,4150,4150,0
|
|
20240730,174500,2361094465,4150,4150,4150,4150,0
|
|
20240730,174400,2361094465,4150,4150,4150,4150,0
|
|
20240730,174300,2361094465,4150,4150,4150,4150,0
|
|
20240730,174200,2361094465,4150,4150,4150,4150,0
|
|
20240730,174100,2361094465,4150,4150,4150,4150,0
|
|
20240730,174000,2361094465,4150,4150,4150,4150,0
|
|
20240730,173900,2361094465,4150,4150,4150,4150,0
|
|
20240730,173800,2361094465,4150,4150,4150,4150,0
|
|
20240730,173700,2361094465,4150,4150,4150,4150,0
|
|
20240730,173600,2361094465,4150,4150,4150,4150,0
|
|
20240730,173500,2361094465,4150,4150,4150,4150,0
|
|
20240730,173400,2361094465,4150,4150,4150,4150,0
|
|
20240730,173300,2361094465,4150,4150,4150,4150,0
|
|
20240730,173200,2361094465,4150,4150,4150,4150,0
|
|
20240730,173100,2361094465,4150,4150,4150,4150,0
|
|
20240730,173000,2361094465,4150,4150,4150,4150,0
|
|
20240730,172900,2361094465,4150,4150,4150,4150,0
|
|
20240730,172800,2361094465,4150,4150,4150,4150,1899
|
|
20240730,172700,2361094465,4150,4150,4150,4150,0
|
|
20240730,172600,2361094465,4150,4150,4150,4150,0
|
|
20240730,172500,2361094465,4150,4150,4150,4150,0
|
|
20240730,172400,2361094465,4150,4150,4150,4150,0
|
|
20240730,172300,2361094465,4150,4150,4150,4150,0
|
|
20240730,172200,2361094465,4150,4150,4150,4150,0
|
|
20240730,172100,2361094465,4150,4150,4150,4150,0
|
|
20240730,172000,2361094465,4150,4150,4150,4150,0
|
|
20240730,171900,2361094465,4150,4150,4150,4150,0
|
|
20240730,171800,2361094465,4150,4150,4150,4150,0
|
|
20240730,171700,2361094465,4150,4150,4150,4150,0
|
|
20240730,171600,2361094465,4150,4150,4150,4150,0
|
|
20240730,171500,2361094465,4150,4150,4150,4150,0
|
|
20240730,171400,2361094465,4150,4150,4150,4150,0
|
|
20240730,171300,2361094465,4150,4150,4150,4150,0
|
|
20240730,171200,2361094465,4150,4150,4150,4150,0
|
|
20240730,171100,2361094465,4150,4150,4150,4150,0
|
|
20240730,171000,2361094465,4150,4150,4150,4150,0
|
|
20240730,170900,2361094465,4150,4150,4150,4150,0
|
|
20240730,170800,2361094465,4150,4150,4150,4150,0
|
|
20240730,170700,2361094465,4150,4150,4150,4150,0
|
|
20240730,170600,2361094465,4150,4150,4150,4150,0
|
|
20240730,170500,2361094465,4150,4150,4150,4150,0
|
|
20240730,170400,2361094465,4150,4150,4150,4150,0
|
|
20240730,170300,2361094465,4150,4150,4150,4150,0
|
|
20240730,170200,2361094465,4150,4150,4150,4150,0
|
|
20240730,170100,2361094465,4150,4150,4150,4150,0
|
|
20240730,170000,2361094465,4150,4150,4150,4150,0
|
|
20240730,165900,2361094465,4150,4150,4150,4150,0
|
|
20240730,165800,2361094465,4150,4150,4150,4150,1899
|
|
20240730,165700,2361094465,4150,4150,4150,4150,0
|
|
20240730,165600,2361094465,4150,4150,4150,4150,0
|
|
20240730,165500,2361094465,4150,4150,4150,4150,0
|
|
20240730,165400,2361094465,4150,4150,4150,4150,0
|
|
20240730,165300,2361094465,4150,4150,4150,4150,0
|
|
20240730,165200,2361094465,4150,4150,4150,4150,0
|
|
20240730,165100,2361094465,4150,4150,4150,4150,0
|
|
20240730,165000,2361094465,4150,4150,4150,4150,0
|
|
20240730,164900,2361094465,4150,4150,4150,4150,0
|
|
20240730,164800,2361094465,4150,4150,4150,4150,0
|
|
20240730,164700,2361094465,4150,4150,4150,4150,0
|
|
20240730,164600,2361094465,4150,4150,4150,4150,0
|
|
20240730,164500,2361094465,4150,4150,4150,4150,0
|
|
20240730,164400,2361094465,4150,4150,4150,4150,0
|
|
20240730,164300,2361094465,4150,4150,4150,4150,0
|
|
20240730,164200,2361094465,4150,4150,4150,4150,0
|
|
20240730,164100,2361094465,4150,4150,4150,4150,0
|
|
20240730,164000,2361094465,4150,4150,4150,4150,0
|
|
20240730,163900,2361094465,4150,4150,4150,4150,0
|
|
20240730,163800,2361094465,4150,4150,4150,4150,0
|
|
20240730,163700,2361094465,4150,4150,4150,4150,0
|
|
20240730,163600,2361094465,4150,4150,4150,4150,0
|
|
20240730,163500,2361094465,4150,4150,4150,4150,0
|
|
20240730,163400,2361094465,4150,4150,4150,4150,0
|
|
20240730,163300,2361094465,4150,4150,4150,4150,0
|
|
20240730,163200,2361094465,4150,4150,4150,4150,0
|
|
20240730,163100,2361094465,4150,4150,4150,4150,0
|
|
20240730,163000,2361094465,4150,4150,4150,4150,0
|
|
20240730,162900,2361094465,4150,4150,4150,4150,0
|
|
20240730,162800,2361094465,4150,4150,4150,4150,1899
|
|
20240730,162700,2361094465,4150,4150,4150,4150,0
|
|
20240730,162600,2361094465,4150,4150,4150,4150,0
|
|
20240730,162500,2361094465,4150,4150,4150,4150,0
|
|
20240730,162400,2361094465,4150,4150,4150,4150,0
|
|
20240730,162300,2361094465,4150,4150,4150,4150,0
|
|
20240730,162200,2361094465,4150,4150,4150,4150,0
|
|
20240730,162100,2361094465,4150,4150,4150,4150,0
|
|
20240730,162000,2361094465,4150,4150,4150,4150,0
|
|
20240730,161900,2361094465,4150,4150,4150,4150,0
|
|
20240730,161800,2361094465,4150,4150,4150,4150,0
|
|
20240730,161700,2361094465,4150,4150,4150,4150,0
|
|
20240730,161600,2361094465,4150,4150,4150,4150,0
|
|
20240730,161500,2361094465,4150,4150,4150,4150,0
|
|
20240730,161400,2361094465,4150,4150,4150,4150,0
|
|
20240730,161300,2361094465,4150,4150,4150,4150,0
|
|
20240730,161200,2361094465,4150,4150,4150,4150,0
|
|
20240730,161100,2361094465,4150,4150,4150,4150,0
|
|
20240730,161000,2361094465,4150,4150,4150,4150,0
|
|
20240730,160900,2361094465,4150,4150,4150,4150,0
|
|
20240730,160800,2361094465,4150,4150,4150,4150,0
|
|
20240730,160700,2361094465,4150,4150,4150,4150,0
|
|
20240730,160600,2361094465,4150,4150,4150,4150,0
|
|
20240730,160500,2361094465,4150,4150,4150,4150,0
|
|
20240730,160400,2361094465,4150,4150,4150,4150,0
|
|
20240730,160300,2361094465,4150,4150,4150,4150,0
|
|
20240730,160200,2361094465,4150,4150,4150,4150,0
|
|
20240730,160100,2361094465,4150,4150,4150,4150,0
|
|
20240730,160000,2361094465,4150,4150,4150,4150,0
|
|
20240730,155900,2361094465,4150,4150,4150,4150,0
|
|
20240730,155800,2361094465,4150,4150,4150,4150,1899
|
|
20240730,155700,2361094465,4150,4150,4150,4150,0
|
|
20240730,155600,2361094465,4150,4150,4150,4150,0
|
|
20240730,155500,2361094465,4150,4150,4150,4150,0
|
|
20240730,155400,2361094465,4150,4150,4150,4150,0
|
|
20240730,155300,2361094465,4150,4150,4150,4150,0
|
|
20240730,155200,2361094465,4150,4150,4150,4150,0
|
|
20240730,155100,2361094465,4150,4150,4150,4150,0
|
|
20240730,155000,2361094465,4150,4150,4150,4150,0
|
|
20240730,154900,2361094465,4150,4150,4150,4150,0
|
|
20240730,154800,2361094465,4150,4150,4150,4150,0
|
|
20240730,154700,2361094465,4150,4150,4150,4150,0
|
|
20240730,154600,2361094465,4150,4150,4150,4150,0
|
|
20240730,154500,2361094465,4150,4150,4150,4150,0
|
|
20240730,154400,2361094465,4150,4150,4150,4150,0
|
|
20240730,154300,2361094465,4150,4150,4150,4150,0
|
|
20240730,154200,2361094465,4150,4150,4150,4150,0
|
|
20240730,154100,2361094465,4150,4150,4150,4150,0
|
|
20240730,154000,2361094465,4150,4150,4150,4150,0
|
|
20240730,153900,2361094465,4150,4150,4150,4150,0
|
|
20240730,153800,2361094465,4150,4150,4150,4150,0
|
|
20240730,153700,2361094465,4150,4150,4150,4150,0
|
|
20240730,153600,2361094465,4150,4150,4150,4150,0
|
|
20240730,153500,2361094465,4150,4150,4150,4150,0
|
|
20240730,153400,2361094465,4150,4150,4150,4150,0
|
|
20240730,153300,2361094465,4150,4150,4150,4150,0
|
|
20240730,153200,2361094465,4150,4150,4150,4150,0
|
|
20240730,153100,2361094465,4150,4150,4150,4150,0
|
|
20240730,153000,2361094465,4150,4150,4150,4150,1899
|
|
20240730,152900,2353213615,4175,4175,4175,4175,0
|
|
20240730,152800,2353213615,4175,4175,4175,4175,0
|
|
20240730,152700,2353213615,4175,4175,4175,4175,0
|
|
20240730,152600,2353213615,4175,4175,4175,4175,0
|
|
20240730,152500,2353213615,4175,4175,4175,4175,0
|
|
20240730,152400,2353213615,4175,4175,4175,4175,0
|
|
20240730,152300,2353213615,4175,4175,4175,4175,0
|
|
20240730,152200,2353213615,4175,4175,4175,4175,0
|
|
20240730,152100,2353213615,4175,4175,4175,4175,0
|
|
20240730,152000,2353213615,4175,4175,4175,4175,0
|
|
20240730,151900,2353213615,4175,4175,4175,4175,0
|
|
20240730,151800,2353213615,4175,4175,4175,4175,0
|
|
20240730,151700,2353213615,4175,4175,4175,4175,0
|
|
20240730,151600,2353213615,4175,4175,4175,4175,0
|
|
20240730,151500,2353213615,4175,4165,4175,4150,740
|
|
20240730,151400,2350137990,4165,4165,4165,4165,0
|
|
20240730,151300,2350137990,4165,4170,4170,4165,11
|
|
20240730,151200,2350092170,4165,4165,4165,4165,270
|
|
20240730,151100,2348967620,4170,4170,4170,4170,0
|
|
20240730,151000,2348967620,4170,4165,4170,4165,27
|
|
20240730,150900,2348855160,4170,4170,4170,4170,0
|
|
20240730,150800,2348855160,4170,4165,4170,4165,124
|
|
20240730,150700,2348338200,4170,4170,4170,4170,1
|
|
20240730,150600,2348334030,4165,4165,4165,4165,100
|
|
20240730,150500,2347917530,4170,4170,4170,4170,0
|
|
20240730,150400,2347917530,4170,4170,4170,4170,201
|
|
20240730,150300,2347079360,4165,4165,4165,4165,56
|
|
20240730,150200,2346846120,4170,4170,4170,4170,0
|
|
20240730,150100,2346846120,4170,4170,4170,4170,94
|
|
20240730,150000,2346454140,4170,4170,4170,4170,400
|
|
20240730,145900,2344786140,4180,4180,4180,4180,0
|
|
20240730,145800,2344786140,4180,4180,4180,4180,1
|
|
20240730,145700,2344781960,4165,4165,4165,4165,0
|
|
20240730,145600,2344781960,4165,4185,4185,4165,5
|
|
20240730,145500,2344761110,4180,4165,4180,4165,1030
|
|
20240730,145400,2340464425,4165,4165,4165,4165,24
|
|
20240730,145300,2340364465,4160,4160,4160,4160,100
|
|
20240730,145200,2339948465,4165,4160,4165,4160,2
|
|
20240730,145100,2339940140,4160,4160,4160,4160,0
|
|
20240730,145000,2339940140,4160,4160,4160,4160,5
|
|
20240730,144900,2339919340,4170,4170,4170,4170,5
|
|
20240730,144800,2339898490,4170,4170,4170,4170,1
|
|
20240730,144700,2339894320,4170,4160,4170,4160,13
|
|
20240730,144600,2339840230,4155,4155,4155,4155,692
|
|
20240730,144500,2336964970,4170,4170,4170,4170,0
|
|
20240730,144400,2336964970,4170,4170,4170,4170,0
|
|
20240730,144300,2336964970,4170,4165,4170,4165,76
|
|
20240730,144200,2336648420,4165,4155,4165,4155,35
|
|
20240730,144100,2336502855,4155,4150,4155,4150,383
|
|
20240730,144000,2334913375,4150,4150,4150,4150,30
|
|
20240730,143900,2334788875,4150,4150,4150,4150,0
|
|
20240730,143800,2334788875,4150,4150,4150,4150,0
|
|
20240730,143700,2334788875,4150,4150,4150,4150,33
|
|
20240730,143600,2334651925,4160,4160,4160,4150,15
|
|
20240730,143500,2334589535,4150,4155,4155,4150,1382
|
|
20240730,143400,2328849965,4155,4155,4155,4155,0
|
|
20240730,143300,2328849965,4155,4155,4155,4155,0
|
|
20240730,143200,2328849965,4155,4155,4155,4155,882
|
|
20240730,143100,2325185255,4155,4155,4155,4155,220
|
|
20240730,143000,2324271155,4155,4155,4155,4155,30
|
|
20240730,142900,2324146505,4155,4155,4155,4155,0
|
|
20240730,142800,2324146505,4155,4155,4155,4155,0
|
|
20240730,142700,2324146505,4155,4155,4155,4155,466
|
|
20240730,142600,2322210275,4155,4155,4155,4155,2
|
|
20240730,142500,2322201965,4155,4155,4155,4155,0
|
|
20240730,142400,2322201965,4155,4155,4155,4155,0
|
|
20240730,142300,2322201965,4155,4155,4155,4155,0
|
|
20240730,142200,2322201965,4155,4155,4155,4155,0
|
|
20240730,142100,2322201965,4155,4155,4155,4155,65
|
|
20240730,142000,2321931890,4155,4160,4160,4155,50
|
|
20240730,141900,2321724135,4165,4165,4165,4165,0
|
|
20240730,141800,2321724135,4165,4155,4165,4155,1199
|
|
20240730,141700,2316731500,4155,4160,4160,4155,10
|
|
20240730,141600,2316689945,4155,4155,4155,4155,0
|
|
20240730,141500,2316689945,4155,4155,4155,4155,0
|
|
20240730,141400,2316689945,4155,4160,4160,4155,1084
|
|
20240730,141300,2312185920,4160,4160,4160,4160,0
|
|
20240730,141200,2312185920,4160,4160,4160,4160,0
|
|
20240730,141100,2312185920,4160,4160,4160,4160,0
|
|
20240730,141000,2312185920,4160,4155,4160,4155,644
|
|
20240730,140900,2309507005,4155,4160,4160,4155,347
|
|
20240730,140800,2308063540,4165,4165,4165,4165,4
|
|
20240730,140700,2308046880,4170,4170,4170,4170,0
|
|
20240730,140600,2308046880,4170,4170,4170,4170,0
|
|
20240730,140500,2308046880,4170,4170,4170,4170,3
|
|
20240730,140400,2308034370,4170,4165,4170,4165,18
|
|
20240730,140300,2307959395,4165,4165,4165,4165,20
|
|
20240730,140200,2307876095,4165,4170,4175,4160,1551
|
|
20240730,140100,2301415090,4175,4175,4175,4175,15
|
|
20240730,140000,2301352465,4170,4170,4170,4170,70
|
|
20240730,135900,2301060565,4175,4175,4175,4175,0
|
|
20240730,135800,2301060565,4175,4175,4175,4175,0
|
|
20240730,135700,2301060565,4175,4175,4175,4175,0
|
|
20240730,135600,2301060565,4175,4175,4175,4175,0
|
|
20240730,135500,2301060565,4175,4175,4175,4175,1
|
|
20240730,135400,2301056390,4170,4175,4175,4170,22
|
|
20240730,135300,2300964645,4175,4175,4175,4175,20
|
|
20240730,135200,2300881145,4175,4175,4175,4175,1
|
|
20240730,135100,2300876970,4175,4175,4175,4175,1
|
|
20240730,135000,2300872795,4170,4170,4170,4170,34
|
|
20240730,134900,2300731015,4165,4165,4165,4165,0
|
|
20240730,134800,2300731015,4165,4165,4170,4165,33
|
|
20240730,134700,2300593565,4165,4165,4165,4165,20
|
|
20240730,134600,2300510265,4170,4170,4170,4170,1
|
|
20240730,134500,2300506095,4165,4165,4165,4165,114
|
|
20240730,134400,2300031285,4170,4175,4175,4165,69
|
|
20240730,134300,2299743715,4175,4175,4180,4175,54
|
|
20240730,134200,2299518255,4180,4175,4180,4175,190
|
|
20240730,134100,2298725000,4175,4175,4175,4175,86
|
|
20240730,134000,2298365950,4175,4170,4175,4170,112
|
|
20240730,133900,2297898900,4175,4190,4190,4170,927
|
|
20240730,133800,2294033260,4170,4170,4170,4170,11
|
|
20240730,133700,2293987390,4185,4180,4185,4180,396
|
|
20240730,133600,2292330695,4180,4165,4180,4165,9
|
|
20240730,133500,2292293160,4170,4175,4185,4170,227
|
|
20240730,133400,2291346160,4175,4175,4175,4175,0
|
|
20240730,133300,2291346160,4175,4175,4175,4175,1
|
|
20240730,133200,2291341985,4160,4165,4165,4160,291
|
|
20240730,133100,2290130985,4175,4175,4175,4175,0
|
|
20240730,133000,2290130985,4175,4175,4175,4175,0
|
|
20240730,132900,2290130985,4175,4175,4175,4175,1
|
|
20240730,132800,2290126810,4175,4175,4175,4175,0
|
|
20240730,132700,2290126810,4175,4175,4175,4175,5
|
|
20240730,132600,2290105935,4175,4175,4175,4175,1
|
|
20240730,132500,2290101760,4175,4175,4175,4175,0
|
|
20240730,132400,2290101760,4175,4170,4175,4170,17
|
|
20240730,132300,2290030860,4160,4155,4160,4155,49
|
|
20240730,132200,2289827240,4160,4160,4160,4160,0
|
|
20240730,132100,2289827240,4160,4160,4160,4160,1
|
|
20240730,132000,2289823080,4160,4165,4165,4160,73
|
|
20240730,131900,2289519395,4165,4165,4165,4165,0
|
|
20240730,131800,2289519395,4165,4165,4165,4165,200
|
|
20240730,131700,2288686395,4165,4165,4165,4165,1
|
|
20240730,131600,2288682230,4150,4155,4155,4150,2190
|
|
20240730,131500,2279589235,4160,4160,4160,4160,0
|
|
20240730,131400,2279589235,4160,4160,4160,4160,0
|
|
20240730,131300,2279589235,4160,4160,4160,4160,0
|
|
20240730,131200,2279589235,4160,4165,4165,4160,1497
|
|
20240730,131100,2273358280,4165,4165,4165,4165,0
|
|
20240730,131000,2273358280,4165,4165,4165,4165,5
|
|
20240730,130900,2273337455,4170,4170,4170,4170,1
|
|
20240730,130800,2273333285,4170,4170,4170,4170,3
|
|
20240730,130700,2273320775,4165,4170,4170,4165,928
|
|
20240730,130600,2269451630,4170,4170,4170,4170,21
|
|
20240730,130500,2269364060,4170,4170,4170,4170,33
|
|
20240730,130400,2269226450,4180,4180,4180,4180,0
|
|
20240730,130300,2269226450,4180,4175,4180,4175,3
|
|
20240730,130200,2269213920,4175,4170,4180,4170,222
|
|
20240730,130100,2268288145,4165,4165,4165,4165,10
|
|
20240730,130000,2268246495,4165,4165,4165,4165,235
|
|
20240730,125900,2267267720,4170,4170,4170,4170,0
|
|
20240730,125800,2267267720,4170,4170,4170,4170,0
|
|
20240730,125700,2267267720,4170,4170,4170,4170,4
|
|
20240730,125600,2267251040,4170,4170,4170,4170,0
|
|
20240730,125500,2267251040,4170,4170,4170,4170,0
|
|
20240730,125400,2267251040,4170,4170,4170,4170,1
|
|
20240730,125300,2267246870,4160,4160,4160,4160,2
|
|
20240730,125200,2267238550,4170,4155,4170,4155,262
|
|
20240730,125100,2266148715,4160,4155,4160,4155,752
|
|
20240730,125000,2263024145,4160,4160,4160,4160,27
|
|
20240730,124900,2262911825,4165,4160,4165,4160,96
|
|
20240730,124800,2262512450,4165,4165,4165,4165,0
|
|
20240730,124700,2262512450,4165,4165,4165,4165,1
|
|
20240730,124600,2262508285,4160,4160,4160,4160,22
|
|
20240730,124500,2262416765,4170,4160,4170,4160,15
|
|
20240730,124400,2262354355,4160,4160,4160,4160,0
|
|
20240730,124300,2262354355,4160,4160,4160,4155,15
|
|
20240730,124200,2262291975,4160,4160,4160,4160,1
|
|
20240730,124100,2262287815,4155,4155,4155,4155,0
|
|
20240730,124000,2262287815,4155,4155,4160,4155,491
|
|
20240730,123900,2260247705,4160,4160,4160,4160,1
|
|
20240730,123800,2260243545,4165,4165,4165,4165,0
|
|
20240730,123700,2260243545,4165,4165,4165,4165,0
|
|
20240730,123600,2260243545,4165,4165,4165,4165,0
|
|
20240730,123500,2260243545,4165,4160,4165,4150,8561
|
|
20240730,123400,2224696530,4160,4165,4170,4160,326
|
|
20240730,123300,2223338775,4170,4165,4170,4165,51
|
|
20240730,123200,2223126355,4170,4170,4170,4170,0
|
|
20240730,123100,2223126355,4170,4170,4170,4170,67
|
|
20240730,123000,2222846965,4170,4170,4170,4170,0
|
|
20240730,122900,2222846965,4170,4170,4170,4170,26
|
|
20240730,122800,2222738545,4170,4170,4170,4170,0
|
|
20240730,122700,2222738545,4170,4170,4170,4170,0
|
|
20240730,122600,2222738545,4170,4170,4170,4170,0
|
|
20240730,122500,2222738545,4170,4170,4170,4170,0
|
|
20240730,122400,2222738545,4170,4170,4170,4170,10
|
|
20240730,122300,2222696845,4170,4170,4170,4170,0
|
|
20240730,122200,2222696845,4170,4170,4170,4170,0
|
|
20240730,122100,2222696845,4170,4170,4170,4170,0
|
|
20240730,122000,2222696845,4170,4170,4170,4170,0
|
|
20240730,121900,2222696845,4170,4170,4170,4170,120
|
|
20240730,121800,2222196445,4160,4165,4180,4160,1323
|
|
20240730,121700,2216690985,4175,4175,4175,4175,428
|
|
20240730,121600,2214904085,4175,4175,4175,4175,10
|
|
20240730,121500,2214862335,4175,4175,4175,4175,8
|
|
20240730,121400,2214828935,4175,4175,4175,4175,0
|
|
20240730,121300,2214828935,4175,4175,4175,4175,0
|
|
20240730,121200,2214828935,4175,4175,4175,4175,40
|
|
20240730,121100,2214661935,4175,4170,4175,4160,1876
|
|
20240730,121000,2206853115,4170,4180,4180,4170,69
|
|
20240730,120900,2206565375,4175,4180,4180,4175,33
|
|
20240730,120800,2206427445,4180,4165,4180,4165,70
|
|
20240730,120700,2206135865,4165,4165,4165,4165,0
|
|
20240730,120600,2206135865,4165,4165,4165,4165,591
|
|
20240730,120500,2203674350,4170,4170,4175,4165,193
|
|
20240730,120400,2202870375,4175,4175,4175,4175,1
|
|
20240730,120300,2202866200,4170,4170,4170,4170,1
|
|
20240730,120200,2202862030,4170,4180,4180,4170,748
|
|
20240730,120100,2199741415,4180,4180,4180,4180,0
|
|
20240730,120000,2199741415,4180,4175,4180,4175,23
|
|
20240730,115900,2199645385,4175,4180,4180,4175,21
|
|
20240730,115800,2199557705,4170,4170,4170,4170,70
|
|
20240730,115700,2199265805,4170,4170,4170,4155,49
|
|
20240730,115600,2199062120,4155,4160,4160,4155,5
|
|
20240730,115500,2199041335,4165,4180,4185,4160,1309
|
|
20240730,115400,2193590340,4180,4170,4180,4170,958
|
|
20240730,115300,2189585910,4155,4195,4195,4155,7852
|
|
20240730,115200,2156856405,4200,4200,4210,4200,1376
|
|
20240730,115100,2151069685,4185,4185,4185,4185,0
|
|
20240730,115000,2151069685,4185,4190,4190,4185,539
|
|
20240730,114900,2148813965,4185,4200,4200,4185,577
|
|
20240730,114800,2146394365,4200,4190,4200,4190,584
|
|
20240730,114700,2143946395,4195,4195,4195,4195,18
|
|
20240730,114600,2143870885,4185,4205,4205,4185,3155
|
|
20240730,114500,2130640710,4205,4205,4205,4205,0
|
|
20240730,114400,2130640710,4205,4205,4205,4205,10
|
|
20240730,114300,2130598660,4210,4215,4215,4210,4413
|
|
20240730,114200,2112019920,4210,4215,4215,4210,44
|
|
20240730,114100,2111834465,4215,4215,4215,4210,518
|
|
20240730,114000,2109652165,4220,4220,4220,4220,1
|
|
20240730,113900,2109647945,4220,4220,4220,4220,399
|
|
20240730,113800,2107964165,4225,4225,4225,4220,686
|
|
20240730,113700,2105069135,4220,4230,4230,4220,779
|
|
20240730,113600,2101774090,4220,4235,4235,4220,2725
|
|
20240730,113500,2090273490,4230,4230,4235,4220,105
|
|
20240730,113400,2089830200,4220,4225,4225,4220,198
|
|
20240730,113300,2088994440,4225,4225,4225,4225,103
|
|
20240730,113200,2088559265,4230,4235,4235,4230,6
|
|
20240730,113100,2088533875,4235,4235,4235,4235,0
|
|
20240730,113000,2088533875,4235,4250,4250,4230,2394
|
|
20240730,112900,2078401440,4245,4255,4255,4230,2676
|
|
20240730,112800,2067073950,4250,4250,4255,4235,2087
|
|
20240730,112700,2058217410,4225,4210,4225,4195,1493
|
|
20240730,112600,2051922750,4215,4215,4215,4215,1
|
|
20240730,112500,2051918535,4220,4220,4220,4220,1
|
|
20240730,112400,2051914315,4220,4220,4220,4205,935
|
|
20240730,112300,2047980745,4210,4220,4220,4200,2616
|
|
20240730,112200,2036988525,4205,4220,4220,4200,4267
|
|
20240730,112100,2019051295,4225,4225,4225,4215,541
|
|
20240730,112000,2016766360,4225,4210,4230,4210,721
|
|
20240730,111900,2013723625,4220,4215,4220,4190,2451
|
|
20240730,111800,2003426825,4215,4230,4230,4215,1027
|
|
20240730,111700,1999089965,4230,4230,4240,4225,845
|
|
20240730,111600,1995515655,4230,4240,4240,4220,806
|
|
20240730,111500,1992113990,4240,4250,4250,4225,4447
|
|
20240730,111400,1973314765,4240,4240,4250,4240,1039
|
|
20240730,111300,1968907600,4240,4235,4240,4235,100
|
|
20240730,111200,1968484095,4230,4225,4245,4205,1676
|
|
20240730,111100,1961391455,4205,4240,4250,4205,12028
|
|
20240730,111000,1910630985,4240,4255,4255,4235,4770
|
|
20240730,110900,1890396090,4255,4260,4260,4255,1726
|
|
20240730,110800,1883047380,4265,4260,4265,4260,646
|
|
20240730,110700,1880295410,4260,4265,4265,4255,236
|
|
20240730,110600,1879290680,4260,4255,4265,4245,457
|
|
20240730,110500,1877344420,4260,4250,4260,4240,1865
|
|
20240730,110400,1869431985,4250,4255,4255,4240,2565
|
|
20240730,110300,1858552440,4250,4240,4260,4240,1229
|
|
20240730,110200,1853336370,4240,4275,4275,4235,11975
|
|
20240730,110100,1802416345,4275,4295,4295,4275,2880
|
|
20240730,110000,1790081835,4300,4295,4305,4290,1215
|
|
20240730,105900,1784860595,4295,4280,4295,4275,2208
|
|
20240730,105800,1775404120,4280,4290,4305,4265,5261
|
|
20240730,105700,1752909730,4285,4305,4320,4285,12571
|
|
20240730,105600,1698911005,4305,4335,4335,4300,12677
|
|
20240730,105500,1644244090,4340,4360,4365,4320,13321
|
|
20240730,105400,1586400600,4360,4340,4400,4340,12645
|
|
20240730,105300,1531309000,4340,4365,4415,4325,23935
|
|
20240730,105200,1426949815,4380,4480,4485,4360,39038
|
|
20240730,105100,1254570745,4480,4605,4620,4450,81681
|
|
20240730,105000,884825550,4655,4655,4655,4655,0
|
|
20240730,104900,884825550,4655,4560,4655,4530,46047
|
|
20240730,104800,672836320,4565,4335,4600,4335,77814
|
|
20240730,104700,322454885,4335,4260,4340,4260,6915
|
|
20240730,104600,292782820,4255,4245,4255,4245,1000
|
|
20240730,104500,288528675,4245,4245,4245,4245,50
|
|
20240730,104400,288316425,4245,4245,4245,4245,0
|
|
20240730,104300,288316425,4245,4245,4245,4245,94
|
|
20240730,104200,287917395,4245,4245,4245,4235,7
|
|
20240730,104100,287887730,4250,4245,4250,4245,9
|
|
20240730,104000,287849515,4240,4240,4240,4240,0
|
|
20240730,103900,287849515,4240,4240,4240,4240,0
|
|
20240730,103800,287849515,4240,4240,4245,4240,11
|
|
20240730,103700,287802845,4230,4230,4230,4230,0
|
|
20240730,103600,287802845,4230,4230,4230,4230,17
|
|
20240730,103500,287730935,4230,4230,4230,4230,0
|
|
20240730,103400,287730935,4230,4230,4230,4230,0
|
|
20240730,103300,287730935,4230,4230,4230,4230,0
|
|
20240730,103200,287730935,4230,4230,4230,4230,8
|
|
20240730,103100,287697095,4225,4225,4225,4225,26
|
|
20240730,103000,287587245,4220,4245,4245,4220,505
|
|
20240730,102900,285455535,4255,4255,4255,4255,0
|
|
20240730,102800,285455535,4255,4255,4260,4255,502
|
|
20240730,102700,283317040,4255,4255,4255,4255,0
|
|
20240730,102600,283317040,4255,4250,4255,4250,3
|
|
20240730,102500,283304285,4240,4235,4240,4235,43
|
|
20240730,102400,283122065,4235,4235,4235,4235,0
|
|
20240730,102300,283122065,4235,4235,4235,4235,0
|
|
20240730,102200,283122065,4235,4235,4235,4235,1
|
|
20240730,102100,283117830,4230,4230,4230,4230,1
|
|
20240730,102000,283113600,4220,4220,4220,4220,200
|
|
20240730,101900,282269600,4225,4225,4225,4225,0
|
|
20240730,101800,282269600,4225,4225,4225,4225,84
|
|
20240730,101700,281914700,4215,4215,4215,4215,0
|
|
20240730,101600,281914700,4215,4215,4215,4215,0
|
|
20240730,101500,281914700,4215,4215,4215,4215,0
|
|
20240730,101400,281914700,4215,4215,4215,4215,0
|
|
20240730,101300,281914700,4215,4215,4215,4215,0
|
|
20240730,101200,281914700,4215,4215,4215,4215,0
|
|
20240730,101100,281914700,4215,4215,4215,4215,0
|
|
20240730,101000,281914700,4215,4215,4215,4215,0
|
|
20240730,100900,281914700,4215,4220,4220,4215,100
|
|
20240730,100800,281493045,4215,4215,4215,4215,0
|
|
20240730,100700,281493045,4215,4215,4215,4215,1
|
|
20240730,100600,281488830,4215,4225,4225,4215,943
|
|
20240730,100500,277512705,4225,4225,4225,4225,10
|
|
20240730,100400,277470455,4215,4215,4215,4215,0
|
|
20240730,100300,277470455,4215,4215,4215,4215,0
|
|
20240730,100200,277470455,4215,4210,4215,4210,938
|
|
20240730,100100,273516790,4205,4220,4220,4205,817
|
|
20240730,100000,270079330,4225,4225,4225,4225,0
|
|
20240730,095900,270079330,4225,4225,4225,4225,1
|
|
20240730,095800,270075105,4220,4220,4220,4215,102
|
|
20240730,095700,269645160,4225,4225,4225,4225,0
|
|
20240730,095600,269645160,4225,4225,4225,4225,5
|
|
20240730,095500,269624035,4220,4220,4220,4220,0
|
|
20240730,095400,269624035,4220,4220,4220,4220,0
|
|
20240730,095300,269624035,4220,4220,4220,4220,0
|
|
20240730,095200,269624035,4220,4220,4220,4220,2
|
|
20240730,095100,269615595,4215,4225,4230,4215,1054
|
|
20240730,095000,265162735,4225,4240,4245,4210,2421
|
|
20240730,094900,254912710,4250,4250,4250,4250,1
|
|
20240730,094800,254908460,4245,4240,4245,4240,4
|
|
20240730,094700,254891485,4235,4235,4235,4235,4
|
|
20240730,094600,254874545,4235,4225,4235,4225,3
|
|
20240730,094500,254861860,4225,4225,4225,4225,0
|
|
20240730,094400,254861860,4225,4225,4225,4225,483
|
|
20240730,094300,252821185,4215,4220,4220,4215,368
|
|
20240730,094200,251269965,4225,4245,4245,4225,12161
|
|
20240730,094100,199769355,4235,4240,4240,4235,472
|
|
20240730,094000,197770430,4230,4225,4230,4220,172
|
|
20240730,093900,197044455,4235,4225,4235,4225,3
|
|
20240730,093800,197031765,4215,4210,4220,4210,630
|
|
20240730,093700,194374570,4210,4205,4210,4205,2407
|
|
20240730,093600,184245850,4210,4190,4250,4190,4686
|
|
20240730,093500,164449690,4190,4195,4195,4180,1401
|
|
20240730,093400,158589890,4160,4215,4225,4145,9197
|
|
20240730,093300,120099955,4215,4220,4220,4215,308
|
|
20240730,093200,118800555,4215,4235,4235,4215,1889
|
|
20240730,093100,110832960,4240,4235,4240,4235,92
|
|
20240730,093000,110443330,4240,4175,4240,4165,5491
|
|
20240730,092900,87454110,4165,4275,4275,4165,9154
|
|
20240730,092800,48715520,4280,4305,4305,4270,2777
|
|
20240730,092700,36798725,4300,4300,4300,4300,270
|
|
20240730,092600,35637725,4300,4300,4300,4295,611
|
|
20240730,092500,33013265,4295,4295,4300,4295,865
|
|
20240730,092400,29297505,4295,4305,4305,4290,94
|
|
20240730,092300,28893895,4305,4295,4305,4295,659
|
|
20240730,092200,26059800,4295,4310,4310,4295,755
|
|
20240730,092100,22816860,4310,4300,4310,4300,389
|
|
20240730,092000,21142115,4300,4300,4300,4300,524
|
|
20240730,091900,18888915,4305,4300,4305,4300,315
|
|
20240730,091800,17533745,4300,4290,4300,4290,557
|
|
20240730,091700,15141895,4290,4290,4290,4290,303
|
|
20240730,091600,13842025,4285,4280,4285,4280,40
|
|
20240730,091500,13670675,4285,4280,4285,4280,121
|
|
20240730,091400,13152770,4290,4290,4290,4290,1
|
|
20240730,091300,13148480,4295,4295,4295,4295,0
|
|
20240730,091200,13148480,4295,4280,4295,4280,152
|
|
20240730,091100,12497075,4280,4275,4280,4275,9
|
|
20240730,091000,12458590,4275,4275,4275,4275,243
|
|
20240730,090900,11419765,4270,4270,4270,4270,0
|
|
20240730,090800,11419765,4270,4270,4270,4270,333
|
|
20240730,090700,9997855,4270,4270,4270,4265,173
|
|
20240730,090600,9259150,4255,4255,4255,4255,24
|
|
20240730,090500,9157030,4240,4240,4240,4240,160
|
|
20240730,090400,8478630,4230,4250,4250,4230,1355
|
|
20240730,090300,2733105,4255,4255,4255,4255,0
|
|
20240730,090200,2733105,4255,4255,4255,4255,0
|
|
20240730,090100,2733105,4255,4255,4255,4255,0
|
|
20240730,090000,2733105,4255,4235,4255,4235,643
|