617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,191300,1002582365,2365,2365,2365,2365,0
|
|
20240729,191200,1002582365,2365,2365,2365,2365,0
|
|
20240729,191100,1002582365,2365,2365,2365,2365,0
|
|
20240729,191000,1002582365,2365,2365,2365,2365,0
|
|
20240729,190900,1002582365,2365,2365,2365,2365,0
|
|
20240729,190800,1002582365,2365,2365,2365,2365,0
|
|
20240729,190700,1002582365,2365,2365,2365,2365,0
|
|
20240729,190600,1002582365,2365,2365,2365,2365,0
|
|
20240729,190500,1002582365,2365,2365,2365,2365,0
|
|
20240729,190400,1002582365,2365,2365,2365,2365,0
|
|
20240729,190300,1002582365,2365,2365,2365,2365,0
|
|
20240729,190200,1002582365,2365,2365,2365,2365,0
|
|
20240729,190100,1002582365,2365,2365,2365,2365,0
|
|
20240729,190000,1002582365,2365,2365,2365,2365,0
|
|
20240729,185900,1002582365,2365,2365,2365,2365,0
|
|
20240729,185800,1002582365,2365,2365,2365,2365,0
|
|
20240729,185700,1002582365,2365,2365,2365,2365,0
|
|
20240729,185600,1002582365,2365,2365,2365,2365,0
|
|
20240729,185500,1002582365,2365,2365,2365,2365,0
|
|
20240729,185400,1002582365,2365,2365,2365,2365,0
|
|
20240729,185300,1002582365,2365,2365,2365,2365,0
|
|
20240729,185200,1002582365,2365,2365,2365,2365,0
|
|
20240729,185100,1002582365,2365,2365,2365,2365,0
|
|
20240729,185000,1002582365,2365,2365,2365,2365,0
|
|
20240729,184900,1002582365,2365,2365,2365,2365,0
|
|
20240729,184800,1002582365,2365,2365,2365,2365,0
|
|
20240729,184700,1002582365,2365,2365,2365,2365,0
|
|
20240729,184600,1002582365,2365,2365,2365,2365,0
|
|
20240729,184500,1002582365,2365,2365,2365,2365,0
|
|
20240729,184400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,184300,1002582365,2365,2365,2365,2365,0
|
|
20240729,184200,1002582365,2365,2365,2365,2365,0
|
|
20240729,184100,1002582365,2365,2365,2365,2365,0
|
|
20240729,184000,1002582365,2365,2365,2365,2365,0
|
|
20240729,183900,1002582365,2365,2365,2365,2365,0
|
|
20240729,183800,1002582365,2365,2365,2365,2365,0
|
|
20240729,183700,1002582365,2365,2365,2365,2365,0
|
|
20240729,183600,1002582365,2365,2365,2365,2365,0
|
|
20240729,183500,1002582365,2365,2365,2365,2365,0
|
|
20240729,183400,1002582365,2365,2365,2365,2365,0
|
|
20240729,183300,1002582365,2365,2365,2365,2365,0
|
|
20240729,183200,1002582365,2365,2365,2365,2365,0
|
|
20240729,183100,1002582365,2365,2365,2365,2365,0
|
|
20240729,183000,1002582365,2365,2365,2365,2365,0
|
|
20240729,182900,1002582365,2365,2365,2365,2365,0
|
|
20240729,182800,1002582365,2365,2365,2365,2365,0
|
|
20240729,182700,1002582365,2365,2365,2365,2365,0
|
|
20240729,182600,1002582365,2365,2365,2365,2365,0
|
|
20240729,182500,1002582365,2365,2365,2365,2365,0
|
|
20240729,182400,1002582365,2365,2365,2365,2365,0
|
|
20240729,182300,1002582365,2365,2365,2365,2365,0
|
|
20240729,182200,1002582365,2365,2365,2365,2365,0
|
|
20240729,182100,1002582365,2365,2365,2365,2365,0
|
|
20240729,182000,1002582365,2365,2365,2365,2365,0
|
|
20240729,181900,1002582365,2365,2365,2365,2365,0
|
|
20240729,181800,1002582365,2365,2365,2365,2365,0
|
|
20240729,181700,1002582365,2365,2365,2365,2365,0
|
|
20240729,181600,1002582365,2365,2365,2365,2365,0
|
|
20240729,181500,1002582365,2365,2365,2365,2365,0
|
|
20240729,181400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,181300,1002582365,2365,2365,2365,2365,0
|
|
20240729,181200,1002582365,2365,2365,2365,2365,0
|
|
20240729,181100,1002582365,2365,2365,2365,2365,0
|
|
20240729,181000,1002582365,2365,2365,2365,2365,0
|
|
20240729,180900,1002582365,2365,2365,2365,2365,0
|
|
20240729,180800,1002582365,2365,2365,2365,2365,0
|
|
20240729,180700,1002582365,2365,2365,2365,2365,0
|
|
20240729,180600,1002582365,2365,2365,2365,2365,0
|
|
20240729,180500,1002582365,2365,2365,2365,2365,0
|
|
20240729,180400,1002582365,2365,2365,2365,2365,0
|
|
20240729,180300,1002582365,2365,2365,2365,2365,0
|
|
20240729,180200,1002582365,2365,2365,2365,2365,0
|
|
20240729,180100,1002582365,2365,2365,2365,2365,0
|
|
20240729,180000,1002582365,2365,2365,2365,2365,0
|
|
20240729,175900,1002582365,2365,2365,2365,2365,0
|
|
20240729,175800,1002582365,2365,2365,2365,2365,0
|
|
20240729,175700,1002582365,2365,2365,2365,2365,0
|
|
20240729,175600,1002582365,2365,2365,2365,2365,0
|
|
20240729,175500,1002582365,2365,2365,2365,2365,0
|
|
20240729,175400,1002582365,2365,2365,2365,2365,0
|
|
20240729,175300,1002582365,2365,2365,2365,2365,0
|
|
20240729,175200,1002582365,2365,2365,2365,2365,0
|
|
20240729,175100,1002582365,2365,2365,2365,2365,0
|
|
20240729,175000,1002582365,2365,2365,2365,2365,0
|
|
20240729,174900,1002582365,2365,2365,2365,2365,0
|
|
20240729,174800,1002582365,2365,2365,2365,2365,0
|
|
20240729,174700,1002582365,2365,2365,2365,2365,0
|
|
20240729,174600,1002582365,2365,2365,2365,2365,0
|
|
20240729,174500,1002582365,2365,2365,2365,2365,0
|
|
20240729,174400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,174300,1002582365,2365,2365,2365,2365,0
|
|
20240729,174200,1002582365,2365,2365,2365,2365,0
|
|
20240729,174100,1002582365,2365,2365,2365,2365,0
|
|
20240729,174000,1002582365,2365,2365,2365,2365,0
|
|
20240729,173900,1002582365,2365,2365,2365,2365,0
|
|
20240729,173800,1002582365,2365,2365,2365,2365,0
|
|
20240729,173700,1002582365,2365,2365,2365,2365,0
|
|
20240729,173600,1002582365,2365,2365,2365,2365,0
|
|
20240729,173500,1002582365,2365,2365,2365,2365,0
|
|
20240729,173400,1002582365,2365,2365,2365,2365,0
|
|
20240729,173300,1002582365,2365,2365,2365,2365,0
|
|
20240729,173200,1002582365,2365,2365,2365,2365,0
|
|
20240729,173100,1002582365,2365,2365,2365,2365,0
|
|
20240729,173000,1002582365,2365,2365,2365,2365,0
|
|
20240729,172900,1002582365,2365,2365,2365,2365,0
|
|
20240729,172800,1002582365,2365,2365,2365,2365,0
|
|
20240729,172700,1002582365,2365,2365,2365,2365,0
|
|
20240729,172600,1002582365,2365,2365,2365,2365,0
|
|
20240729,172500,1002582365,2365,2365,2365,2365,0
|
|
20240729,172400,1002582365,2365,2365,2365,2365,0
|
|
20240729,172300,1002582365,2365,2365,2365,2365,0
|
|
20240729,172200,1002582365,2365,2365,2365,2365,0
|
|
20240729,172100,1002582365,2365,2365,2365,2365,0
|
|
20240729,172000,1002582365,2365,2365,2365,2365,0
|
|
20240729,171900,1002582365,2365,2365,2365,2365,0
|
|
20240729,171800,1002582365,2365,2365,2365,2365,0
|
|
20240729,171700,1002582365,2365,2365,2365,2365,0
|
|
20240729,171600,1002582365,2365,2365,2365,2365,0
|
|
20240729,171500,1002582365,2365,2365,2365,2365,0
|
|
20240729,171400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,171300,1002582365,2365,2365,2365,2365,0
|
|
20240729,171200,1002582365,2365,2365,2365,2365,0
|
|
20240729,171100,1002582365,2365,2365,2365,2365,0
|
|
20240729,171000,1002582365,2365,2365,2365,2365,0
|
|
20240729,170900,1002582365,2365,2365,2365,2365,0
|
|
20240729,170800,1002582365,2365,2365,2365,2365,0
|
|
20240729,170700,1002582365,2365,2365,2365,2365,0
|
|
20240729,170600,1002582365,2365,2365,2365,2365,0
|
|
20240729,170500,1002582365,2365,2365,2365,2365,0
|
|
20240729,170400,1002582365,2365,2365,2365,2365,0
|
|
20240729,170300,1002582365,2365,2365,2365,2365,0
|
|
20240729,170200,1002582365,2365,2365,2365,2365,0
|
|
20240729,170100,1002582365,2365,2365,2365,2365,0
|
|
20240729,170000,1002582365,2365,2365,2365,2365,0
|
|
20240729,165900,1002582365,2365,2365,2365,2365,0
|
|
20240729,165800,1002582365,2365,2365,2365,2365,0
|
|
20240729,165700,1002582365,2365,2365,2365,2365,0
|
|
20240729,165600,1002582365,2365,2365,2365,2365,0
|
|
20240729,165500,1002582365,2365,2365,2365,2365,0
|
|
20240729,165400,1002582365,2365,2365,2365,2365,0
|
|
20240729,165300,1002582365,2365,2365,2365,2365,0
|
|
20240729,165200,1002582365,2365,2365,2365,2365,0
|
|
20240729,165100,1002582365,2365,2365,2365,2365,0
|
|
20240729,165000,1002582365,2365,2365,2365,2365,0
|
|
20240729,164900,1002582365,2365,2365,2365,2365,0
|
|
20240729,164800,1002582365,2365,2365,2365,2365,0
|
|
20240729,164700,1002582365,2365,2365,2365,2365,0
|
|
20240729,164600,1002582365,2365,2365,2365,2365,0
|
|
20240729,164500,1002582365,2365,2365,2365,2365,0
|
|
20240729,164400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,164300,1002582365,2365,2365,2365,2365,0
|
|
20240729,164200,1002582365,2365,2365,2365,2365,0
|
|
20240729,164100,1002582365,2365,2365,2365,2365,0
|
|
20240729,164000,1002582365,2365,2365,2365,2365,0
|
|
20240729,163900,1002582365,2365,2365,2365,2365,0
|
|
20240729,163800,1002582365,2365,2365,2365,2365,0
|
|
20240729,163700,1002582365,2365,2365,2365,2365,0
|
|
20240729,163600,1002582365,2365,2365,2365,2365,0
|
|
20240729,163500,1002582365,2365,2365,2365,2365,0
|
|
20240729,163400,1002582365,2365,2365,2365,2365,0
|
|
20240729,163300,1002582365,2365,2365,2365,2365,0
|
|
20240729,163200,1002582365,2365,2365,2365,2365,0
|
|
20240729,163100,1002582365,2365,2365,2365,2365,0
|
|
20240729,163000,1002582365,2365,2365,2365,2365,0
|
|
20240729,162900,1002582365,2365,2365,2365,2365,0
|
|
20240729,162800,1002582365,2365,2365,2365,2365,0
|
|
20240729,162700,1002582365,2365,2365,2365,2365,0
|
|
20240729,162600,1002582365,2365,2365,2365,2365,0
|
|
20240729,162500,1002582365,2365,2365,2365,2365,0
|
|
20240729,162400,1002582365,2365,2365,2365,2365,0
|
|
20240729,162300,1002582365,2365,2365,2365,2365,0
|
|
20240729,162200,1002582365,2365,2365,2365,2365,0
|
|
20240729,162100,1002582365,2365,2365,2365,2365,0
|
|
20240729,162000,1002582365,2365,2365,2365,2365,0
|
|
20240729,161900,1002582365,2365,2365,2365,2365,0
|
|
20240729,161800,1002582365,2365,2365,2365,2365,0
|
|
20240729,161700,1002582365,2365,2365,2365,2365,0
|
|
20240729,161600,1002582365,2365,2365,2365,2365,0
|
|
20240729,161500,1002582365,2365,2365,2365,2365,0
|
|
20240729,161400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,161300,1002582365,2365,2365,2365,2365,0
|
|
20240729,161200,1002582365,2365,2365,2365,2365,0
|
|
20240729,161100,1002582365,2365,2365,2365,2365,0
|
|
20240729,161000,1002582365,2365,2365,2365,2365,0
|
|
20240729,160900,1002582365,2365,2365,2365,2365,0
|
|
20240729,160800,1002582365,2365,2365,2365,2365,0
|
|
20240729,160700,1002582365,2365,2365,2365,2365,0
|
|
20240729,160600,1002582365,2365,2365,2365,2365,0
|
|
20240729,160500,1002582365,2365,2365,2365,2365,0
|
|
20240729,160400,1002582365,2365,2365,2365,2365,0
|
|
20240729,160300,1002582365,2365,2365,2365,2365,0
|
|
20240729,160200,1002582365,2365,2365,2365,2365,0
|
|
20240729,160100,1002582365,2365,2365,2365,2365,0
|
|
20240729,160000,1002582365,2365,2365,2365,2365,0
|
|
20240729,155900,1002582365,2365,2365,2365,2365,0
|
|
20240729,155800,1002582365,2365,2365,2365,2365,0
|
|
20240729,155700,1002582365,2365,2365,2365,2365,0
|
|
20240729,155600,1002582365,2365,2365,2365,2365,0
|
|
20240729,155500,1002582365,2365,2365,2365,2365,0
|
|
20240729,155400,1002582365,2365,2365,2365,2365,0
|
|
20240729,155300,1002582365,2365,2365,2365,2365,0
|
|
20240729,155200,1002582365,2365,2365,2365,2365,0
|
|
20240729,155100,1002582365,2365,2365,2365,2365,0
|
|
20240729,155000,1002582365,2365,2365,2365,2365,0
|
|
20240729,154900,1002582365,2365,2365,2365,2365,0
|
|
20240729,154800,1002582365,2365,2365,2365,2365,0
|
|
20240729,154700,1002582365,2365,2365,2365,2365,0
|
|
20240729,154600,1002582365,2365,2365,2365,2365,0
|
|
20240729,154500,1002582365,2365,2365,2365,2365,0
|
|
20240729,154400,1002582365,2365,2365,2365,2365,36383
|
|
20240729,154300,1002582365,2365,2365,2365,2365,0
|
|
20240729,154200,1002582365,2365,2365,2365,2365,0
|
|
20240729,154100,1002582365,2365,2365,2365,2365,0
|
|
20240729,154000,1002582365,2365,2365,2365,2365,0
|
|
20240729,153900,1002582365,2365,2365,2365,2365,0
|
|
20240729,153800,1002582365,2365,2365,2365,2365,0
|
|
20240729,153700,1002582365,2365,2365,2365,2365,0
|
|
20240729,153600,1002582365,2365,2365,2365,2365,0
|
|
20240729,153500,1002582365,2365,2365,2365,2365,0
|
|
20240729,153400,1002582365,2365,2365,2365,2365,0
|
|
20240729,153300,1002582365,2365,2365,2365,2365,0
|
|
20240729,153200,1002582365,2365,2365,2365,2365,0
|
|
20240729,153100,1002582365,2365,2365,2365,2365,0
|
|
20240729,153000,1002582365,2365,2365,2365,2365,36383
|
|
20240729,152900,916536570,2375,2375,2375,2375,0
|
|
20240729,152800,916536570,2375,2375,2375,2375,0
|
|
20240729,152700,916536570,2375,2375,2375,2375,0
|
|
20240729,152600,916536570,2375,2375,2375,2375,0
|
|
20240729,152500,916536570,2375,2375,2375,2375,0
|
|
20240729,152400,916536570,2375,2375,2375,2375,0
|
|
20240729,152300,916536570,2375,2375,2375,2375,0
|
|
20240729,152200,916536570,2375,2375,2375,2375,0
|
|
20240729,152100,916536570,2375,2375,2375,2375,0
|
|
20240729,152000,916536570,2375,2375,2375,2375,0
|
|
20240729,151900,916536570,2375,2370,2375,2365,1223
|
|
20240729,151800,913639920,2375,2375,2380,2375,401
|
|
20240729,151700,912687540,2375,2375,2380,2375,946
|
|
20240729,151600,910440640,2380,2380,2380,2380,10
|
|
20240729,151500,910416840,2380,2375,2380,2375,27
|
|
20240729,151400,910352710,2380,2380,2380,2380,8
|
|
20240729,151300,910333670,2375,2375,2375,2375,1
|
|
20240729,151200,910331295,2380,2370,2380,2370,88
|
|
20240729,151100,910122725,2365,2370,2370,2365,3806
|
|
20240729,151000,901103505,2370,2370,2370,2370,0
|
|
20240729,150900,901103505,2370,2370,2370,2370,501
|
|
20240729,150800,899916135,2380,2375,2380,2375,2001
|
|
20240729,150700,895163755,2370,2370,2380,2370,19
|
|
20240729,150600,895118715,2370,2380,2380,2370,10283
|
|
20240729,150500,870735615,2380,2380,2380,2380,0
|
|
20240729,150400,870735615,2380,2380,2380,2375,1945
|
|
20240729,150300,866106690,2375,2375,2375,2375,200
|
|
20240729,150200,865631690,2380,2375,2380,2370,84
|
|
20240729,150100,865432145,2370,2375,2375,2370,2228
|
|
20240729,150000,860151705,2370,2370,2370,2370,0
|
|
20240729,145900,860151705,2370,2385,2385,2370,22
|
|
20240729,145800,860099535,2385,2385,2385,2385,273
|
|
20240729,145700,859448430,2370,2370,2370,2370,9219
|
|
20240729,145600,837599400,2370,2375,2375,2370,798
|
|
20240729,145500,835704160,2380,2375,2380,2375,3671
|
|
20240729,145400,826967205,2380,2375,2380,2375,11
|
|
20240729,145300,826941075,2375,2375,2375,2375,437
|
|
20240729,145200,825903200,2380,2375,2380,2375,200
|
|
20240729,145100,825427700,2375,2370,2375,2370,553
|
|
20240729,145000,824114330,2375,2375,2375,2375,0
|
|
20240729,144900,824114330,2375,2375,2375,2375,153
|
|
20240729,144800,823750955,2375,2375,2375,2375,549
|
|
20240729,144700,822447080,2375,2375,2375,2375,51
|
|
20240729,144600,822325955,2370,2370,2370,2370,0
|
|
20240729,144500,822325955,2370,2370,2370,2370,354
|
|
20240729,144400,821486975,2370,2370,2370,2370,0
|
|
20240729,144300,821486975,2370,2370,2370,2370,361
|
|
20240729,144200,820631405,2380,2380,2380,2380,0
|
|
20240729,144100,820631405,2380,2380,2380,2380,0
|
|
20240729,144000,820631405,2380,2375,2380,2375,563
|
|
20240729,143900,819293965,2380,2380,2380,2380,72
|
|
20240729,143800,819122605,2380,2380,2380,2380,0
|
|
20240729,143700,819122605,2380,2380,2380,2380,0
|
|
20240729,143600,819122605,2380,2380,2385,2380,12
|
|
20240729,143500,819094040,2380,2370,2380,2370,1254
|
|
20240729,143400,816114060,2370,2370,2370,2370,0
|
|
20240729,143300,816114060,2370,2375,2375,2370,752
|
|
20240729,143200,814328065,2375,2375,2375,2375,0
|
|
20240729,143100,814328065,2375,2375,2375,2375,700
|
|
20240729,143000,812665565,2375,2375,2375,2375,0
|
|
20240729,142900,812665565,2375,2380,2380,2375,1933
|
|
20240729,142800,808073445,2385,2380,2385,2380,11
|
|
20240729,142700,808047260,2385,2380,2385,2380,42
|
|
20240729,142600,807947115,2380,2375,2385,2375,315
|
|
20240729,142500,807197420,2380,2375,2380,2375,639
|
|
20240729,142400,805676845,2375,2375,2375,2375,914
|
|
20240729,142300,803506095,2375,2380,2380,2375,403
|
|
20240729,142200,802546970,2375,2370,2380,2370,1713
|
|
20240729,142100,798486605,2370,2375,2375,2370,1412
|
|
20240729,142000,795133605,2375,2375,2380,2375,856
|
|
20240729,141900,793098480,2375,2375,2375,2375,0
|
|
20240729,141800,793098480,2375,2375,2375,2375,1
|
|
20240729,141700,793096105,2380,2380,2380,2380,0
|
|
20240729,141600,793096105,2380,2380,2380,2380,863
|
|
20240729,141500,791042165,2375,2375,2380,2375,1171
|
|
20240729,141400,788261035,2380,2380,2380,2380,1
|
|
20240729,141300,788258655,2380,2380,2380,2380,8
|
|
20240729,141200,788239615,2385,2380,2385,2375,1402
|
|
20240729,141100,784908090,2380,2380,2380,2380,150
|
|
20240729,141000,784551090,2380,2380,2380,2380,200
|
|
20240729,140900,784075090,2385,2380,2385,2380,11
|
|
20240729,140800,784048905,2385,2385,2385,2385,3
|
|
20240729,140700,784041750,2385,2385,2385,2385,0
|
|
20240729,140600,784041750,2385,2385,2385,2385,0
|
|
20240729,140500,784041750,2385,2380,2385,2380,2
|
|
20240729,140400,784036985,2375,2375,2375,2375,0
|
|
20240729,140300,784036985,2375,2380,2380,2375,246
|
|
20240729,140200,783451545,2385,2385,2385,2385,1
|
|
20240729,140100,783449160,2385,2385,2385,2385,0
|
|
20240729,140000,783449160,2385,2385,2390,2385,502
|
|
20240729,135900,782251885,2390,2385,2390,2385,284
|
|
20240729,135800,781574535,2385,2380,2385,2380,207
|
|
20240729,135700,781081870,2380,2380,2380,2380,0
|
|
20240729,135600,781081870,2380,2385,2390,2380,130
|
|
20240729,135500,780772300,2385,2385,2385,2380,588
|
|
20240729,135400,779372420,2375,2385,2385,2375,9247
|
|
20240729,135300,757395550,2385,2385,2385,2385,377
|
|
20240729,135200,756496405,2385,2385,2385,2380,960
|
|
20240729,135100,754211385,2380,2385,2385,2380,468
|
|
20240729,135000,753095455,2390,2390,2390,2390,11
|
|
20240729,134900,753069165,2385,2385,2385,2385,1280
|
|
20240729,134800,750016365,2390,2390,2390,2390,0
|
|
20240729,134700,750016365,2390,2380,2390,2380,1022
|
|
20240729,134600,747583785,2390,2390,2390,2390,0
|
|
20240729,134500,747583785,2390,2385,2390,2385,1147
|
|
20240729,134400,744848080,2390,2390,2390,2390,0
|
|
20240729,134300,744848080,2390,2390,2390,2390,0
|
|
20240729,134200,744848080,2390,2390,2390,2390,10
|
|
20240729,134100,744824180,2390,2385,2390,2385,102
|
|
20240729,134000,744580800,2390,2390,2390,2390,0
|
|
20240729,133900,744580800,2390,2385,2390,2385,2079
|
|
20240729,133800,739622330,2390,2390,2390,2390,1000
|
|
20240729,133700,737232330,2390,2390,2390,2390,874
|
|
20240729,133600,735143470,2390,2390,2390,2390,270
|
|
20240729,133500,734498170,2390,2385,2390,2385,222
|
|
20240729,133400,733968590,2390,2390,2390,2390,11
|
|
20240729,133300,733942300,2385,2390,2390,2385,169
|
|
20240729,133200,733538485,2390,2390,2390,2385,206
|
|
20240729,133100,733046170,2390,2385,2390,2385,855
|
|
20240729,133000,731002730,2390,2390,2390,2385,143
|
|
20240729,132900,730661400,2390,2385,2390,2385,764
|
|
20240729,132800,728838985,2385,2385,2385,2385,1
|
|
20240729,132700,728836600,2385,2385,2385,2385,0
|
|
20240729,132600,728836600,2385,2385,2385,2385,0
|
|
20240729,132500,728836600,2385,2385,2385,2385,111
|
|
20240729,132400,728571865,2380,2385,2385,2380,543
|
|
20240729,132300,727279500,2385,2385,2385,2385,259
|
|
20240729,132200,726661785,2385,2385,2385,2385,0
|
|
20240729,132100,726661785,2385,2385,2385,2385,0
|
|
20240729,132000,726661785,2385,2385,2385,2385,376
|
|
20240729,131900,725765025,2385,2385,2385,2385,0
|
|
20240729,131800,725765025,2385,2385,2385,2385,5
|
|
20240729,131700,725753100,2385,2385,2385,2385,121
|
|
20240729,131600,725464515,2380,2385,2385,2380,115
|
|
20240729,131500,725190245,2385,2385,2385,2385,0
|
|
20240729,131400,725190245,2385,2380,2385,2380,110
|
|
20240729,131300,724928395,2380,2380,2380,2380,0
|
|
20240729,131200,724928395,2380,2380,2380,2380,0
|
|
20240729,131100,724928395,2380,2380,2380,2380,0
|
|
20240729,131000,724928395,2380,2380,2380,2380,0
|
|
20240729,130900,724928395,2380,2380,2380,2380,13
|
|
20240729,130800,724897455,2385,2385,2385,2385,0
|
|
20240729,130700,724897455,2385,2385,2385,2385,0
|
|
20240729,130600,724897455,2385,2380,2385,2380,26
|
|
20240729,130500,724835475,2380,2380,2380,2380,2
|
|
20240729,130400,724830715,2380,2380,2380,2380,0
|
|
20240729,130300,724830715,2380,2385,2385,2380,5
|
|
20240729,130200,724818795,2380,2380,2380,2380,100
|
|
20240729,130100,724580795,2380,2385,2385,2380,11
|
|
20240729,130000,724554610,2380,2380,2380,2380,35
|
|
20240729,125900,724471310,2380,2380,2380,2380,441
|
|
20240729,125800,723421730,2380,2380,2380,2380,20
|
|
20240729,125700,723374130,2385,2385,2385,2385,0
|
|
20240729,125600,723374130,2385,2385,2385,2385,0
|
|
20240729,125500,723374130,2385,2380,2385,2375,931
|
|
20240729,125400,721158160,2380,2380,2380,2380,162
|
|
20240729,125300,720772600,2375,2375,2375,2375,1000
|
|
20240729,125200,718397600,2375,2375,2375,2375,154
|
|
20240729,125100,718031850,2385,2385,2385,2385,41
|
|
20240729,125000,717934065,2385,2385,2385,2385,0
|
|
20240729,124900,717934065,2385,2385,2385,2385,5
|
|
20240729,124800,717922140,2385,2385,2385,2385,0
|
|
20240729,124700,717922140,2385,2385,2385,2385,0
|
|
20240729,124600,717922140,2385,2385,2385,2385,0
|
|
20240729,124500,717922140,2385,2385,2385,2385,82
|
|
20240729,124400,717726570,2385,2385,2385,2385,1
|
|
20240729,124300,717724185,2385,2385,2385,2385,11
|
|
20240729,124200,717697950,2375,2375,2375,2375,0
|
|
20240729,124100,717697950,2375,2385,2385,2375,20
|
|
20240729,124000,717650300,2385,2385,2385,2375,2043
|
|
20240729,123900,712787775,2385,2385,2385,2385,3
|
|
20240729,123800,712780620,2380,2380,2380,2380,200
|
|
20240729,123700,712304620,2380,2380,2380,2380,0
|
|
20240729,123600,712304620,2380,2380,2380,2380,406
|
|
20240729,123500,711338340,2385,2385,2385,2385,69
|
|
20240729,123400,711173775,2385,2385,2385,2385,70
|
|
20240729,123300,711006825,2385,2385,2385,2385,0
|
|
20240729,123200,711006825,2385,2385,2385,2385,1
|
|
20240729,123100,711004440,2385,2385,2385,2385,616
|
|
20240729,123000,709535280,2390,2390,2390,2385,61
|
|
20240729,122900,709389505,2390,2385,2390,2385,33
|
|
20240729,122800,709310685,2385,2385,2385,2385,0
|
|
20240729,122700,709310685,2385,2385,2385,2385,1679
|
|
20240729,122600,705306270,2385,2385,2385,2385,0
|
|
20240729,122500,705306270,2385,2385,2385,2380,440
|
|
20240729,122400,704256875,2385,2380,2385,2380,42
|
|
20240729,122300,704156715,2385,2380,2385,2380,1866
|
|
20240729,122200,699715470,2380,2380,2380,2380,0
|
|
20240729,122100,699715470,2380,2380,2380,2380,715
|
|
20240729,122000,698013770,2385,2380,2385,2380,203
|
|
20240729,121900,697530625,2385,2385,2385,2385,2
|
|
20240729,121800,697525855,2380,2380,2380,2380,3
|
|
20240729,121700,697518715,2380,2380,2380,2380,0
|
|
20240729,121600,697518715,2380,2380,2380,2380,0
|
|
20240729,121500,697518715,2380,2390,2390,2380,4
|
|
20240729,121400,697509175,2380,2380,2380,2380,1
|
|
20240729,121300,697506795,2390,2380,2390,2380,415
|
|
20240729,121200,696517330,2380,2380,2380,2380,0
|
|
20240729,121100,696517330,2380,2380,2380,2380,507
|
|
20240729,121000,695310670,2380,2380,2380,2380,3037
|
|
20240729,120900,688082610,2380,2380,2380,2380,1
|
|
20240729,120800,688080230,2390,2390,2390,2380,43
|
|
20240729,120700,687977830,2385,2385,2385,2385,0
|
|
20240729,120600,687977830,2385,2385,2385,2385,70
|
|
20240729,120500,687810880,2385,2385,2385,2385,933
|
|
20240729,120400,685585675,2380,2380,2380,2380,0
|
|
20240729,120300,685585675,2380,2380,2380,2380,0
|
|
20240729,120200,685585675,2380,2380,2380,2380,768
|
|
20240729,120100,683757835,2380,2380,2380,2380,0
|
|
20240729,120000,683757835,2380,2380,2380,2380,24
|
|
20240729,115900,683700715,2380,2380,2380,2380,0
|
|
20240729,115800,683700715,2380,2380,2380,2380,6
|
|
20240729,115700,683686435,2380,2380,2380,2380,500
|
|
20240729,115600,682496435,2375,2375,2375,2375,0
|
|
20240729,115500,682496435,2375,2375,2375,2375,1
|
|
20240729,115400,682494060,2390,2390,2390,2390,0
|
|
20240729,115300,682494060,2390,2390,2390,2390,0
|
|
20240729,115200,682494060,2390,2390,2390,2390,7
|
|
20240729,115100,682477330,2390,2390,2390,2390,0
|
|
20240729,115000,682477330,2390,2390,2390,2390,0
|
|
20240729,114900,682477330,2390,2380,2390,2380,1322
|
|
20240729,114800,679318460,2380,2380,2380,2380,0
|
|
20240729,114700,679318460,2380,2380,2380,2380,196
|
|
20240729,114600,678851980,2380,2380,2380,2380,501
|
|
20240729,114500,677659600,2390,2390,2390,2390,3
|
|
20240729,114400,677652430,2390,2390,2390,2390,0
|
|
20240729,114300,677652430,2390,2385,2390,2385,230
|
|
20240729,114200,677103875,2375,2375,2375,2375,908
|
|
20240729,114100,674947375,2375,2385,2385,2375,23
|
|
20240729,114000,674892635,2380,2390,2390,2375,604
|
|
20240729,113900,673458115,2380,2380,2390,2380,1420
|
|
20240729,113800,670073800,2380,2375,2380,2375,8
|
|
20240729,113700,670054790,2375,2375,2375,2375,1
|
|
20240729,113600,670052415,2380,2380,2380,2380,1
|
|
20240729,113500,670050035,2380,2375,2380,2375,23
|
|
20240729,113400,669995405,2375,2375,2375,2375,0
|
|
20240729,113300,669995405,2375,2375,2375,2375,0
|
|
20240729,113200,669995405,2375,2375,2375,2375,1
|
|
20240729,113100,669993030,2375,2375,2375,2375,270
|
|
20240729,113000,669351780,2375,2380,2380,2375,301
|
|
20240729,112900,668635405,2380,2375,2380,2375,20
|
|
20240729,112800,668587860,2380,2380,2380,2380,1
|
|
20240729,112700,668585480,2370,2375,2375,2370,233
|
|
20240729,112600,668033120,2370,2370,2370,2370,0
|
|
20240729,112500,668033120,2370,2375,2390,2370,106
|
|
20240729,112400,667780850,2370,2370,2390,2370,107
|
|
20240729,112300,667525740,2370,2370,2370,2370,0
|
|
20240729,112200,667525740,2370,2370,2370,2370,114
|
|
20240729,112100,667255560,2370,2390,2390,2370,2193
|
|
20240729,112000,662014310,2390,2370,2390,2370,168
|
|
20240729,111900,661615845,2370,2375,2375,2370,9818
|
|
20240729,111800,638314640,2375,2380,2380,2375,8883
|
|
20240729,111700,617217510,2380,2380,2385,2380,383
|
|
20240729,111600,616305965,2380,2380,2380,2380,1001
|
|
20240729,111500,613923585,2385,2380,2390,2380,422
|
|
20240729,111400,612917120,2375,2380,2380,2375,1427
|
|
20240729,111300,609526745,2375,2375,2375,2375,0
|
|
20240729,111200,609526745,2375,2375,2375,2375,0
|
|
20240729,111100,609526745,2375,2380,2380,2375,4
|
|
20240729,111000,609517235,2380,2390,2390,2375,99
|
|
20240729,110900,609282055,2375,2390,2390,2375,9
|
|
20240729,110800,609260620,2375,2375,2375,2375,0
|
|
20240729,110700,609260620,2375,2375,2385,2375,5235
|
|
20240729,110600,596806495,2375,2380,2380,2375,3141
|
|
20240729,110500,589330920,2380,2380,2380,2380,100
|
|
20240729,110400,589092920,2380,2380,2380,2380,1000
|
|
20240729,110300,586712920,2380,2380,2380,2380,410
|
|
20240729,110200,585737120,2380,2380,2380,2380,10
|
|
20240729,110100,585713320,2380,2380,2380,2380,0
|
|
20240729,110000,585713320,2380,2380,2380,2380,0
|
|
20240729,105900,585713320,2380,2380,2380,2380,1
|
|
20240729,105800,585710940,2380,2380,2380,2380,501
|
|
20240729,105700,584518560,2385,2385,2385,2380,39
|
|
20240729,105600,584425630,2385,2385,2385,2385,0
|
|
20240729,105500,584425630,2385,2390,2390,2385,101
|
|
20240729,105400,584184740,2380,2380,2385,2380,854
|
|
20240729,105300,582152195,2380,2385,2385,2380,1099
|
|
20240729,105200,579534225,2385,2385,2385,2385,174
|
|
20240729,105100,579119235,2390,2385,2390,2385,830
|
|
20240729,105000,577135860,2390,2390,2390,2385,465
|
|
20240729,104900,576025220,2385,2385,2385,2385,100
|
|
20240729,104800,575786720,2385,2390,2390,2385,551
|
|
20240729,104700,574472580,2385,2385,2385,2385,101
|
|
20240729,104600,574231695,2390,2390,2390,2385,71
|
|
20240729,104500,574062345,2385,2385,2385,2385,1000
|
|
20240729,104400,571677345,2385,2385,2385,2385,970
|
|
20240729,104300,569363895,2390,2385,2390,2385,306
|
|
20240729,104200,568634080,2385,2390,2390,2385,1390
|
|
20240729,104100,565312785,2390,2395,2395,2390,35
|
|
20240729,104000,565229130,2390,2390,2390,2390,6151
|
|
20240729,103900,550528240,2390,2390,2390,2390,6000
|
|
20240729,103800,536188240,2390,2390,2390,2390,1
|
|
20240729,103700,536185850,2395,2395,2395,2390,274
|
|
20240729,103600,535530480,2395,2400,2400,2395,1223
|
|
20240729,103500,532601385,2395,2395,2400,2395,2731
|
|
20240729,103400,526060635,2395,2395,2395,2395,503
|
|
20240729,103300,524855950,2400,2400,2400,2400,0
|
|
20240729,103200,524855950,2400,2395,2400,2395,1415
|
|
20240729,103100,521466935,2395,2395,2400,2395,623
|
|
20240729,103000,519974785,2395,2395,2395,2390,6867
|
|
20240729,102900,503528325,2400,2400,2400,2400,0
|
|
20240729,102800,503528325,2400,2400,2400,2395,1007
|
|
20240729,102700,501111530,2400,2395,2400,2395,9
|
|
20240729,102600,501089960,2400,2395,2400,2395,1417
|
|
20240729,102500,497694195,2395,2400,2400,2395,191
|
|
20240729,102400,497236355,2395,2400,2400,2395,2233
|
|
20240729,102300,491887040,2400,2400,2400,2400,710
|
|
20240729,102200,490183040,2400,2400,2400,2400,55
|
|
20240729,102100,490051040,2400,2400,2400,2400,1223
|
|
20240729,102000,487115840,2400,2400,2400,2400,212
|
|
20240729,101900,486607040,2400,2405,2405,2395,1309
|
|
20240729,101800,483467155,2405,2405,2405,2400,1024
|
|
20240729,101700,481005015,2400,2405,2405,2400,542
|
|
20240729,101600,479701510,2405,2400,2405,2400,1374
|
|
20240729,101500,476397290,2405,2405,2410,2405,4263
|
|
20240729,101400,466144770,2405,2405,2410,2405,20147
|
|
20240729,101300,417687230,2405,2400,2405,2400,3601
|
|
20240729,101200,409034175,2400,2400,2405,2395,5013
|
|
20240729,101100,397002965,2395,2400,2400,2395,2828
|
|
20240729,101000,390215770,2400,2400,2400,2400,1464
|
|
20240729,100900,386702170,2400,2395,2400,2395,2203
|
|
20240729,100800,381424980,2395,2395,2395,2395,452
|
|
20240729,100700,380342440,2395,2395,2395,2390,527
|
|
20240729,100600,379082780,2400,2400,2400,2400,20
|
|
20240729,100500,379034780,2400,2400,2405,2400,1627
|
|
20240729,100400,375129975,2400,2400,2405,2395,12383
|
|
20240729,100300,345415725,2395,2395,2400,2395,11282
|
|
20240729,100200,318387025,2390,2395,2395,2390,2014
|
|
20240729,100100,313572865,2390,2390,2395,2390,4914
|
|
20240729,100000,301825875,2390,2385,2390,2385,82
|
|
20240729,095900,301629940,2385,2390,2390,2385,101
|
|
20240729,095800,301389050,2390,2390,2390,2390,1087
|
|
20240729,095700,298791120,2390,2390,2390,2390,1961
|
|
20240729,095600,294104330,2390,2390,2390,2390,1151
|
|
20240729,095500,291353440,2390,2390,2390,2390,2121
|
|
20240729,095400,286284250,2390,2390,2395,2390,2215
|
|
20240729,095300,280990395,2395,2390,2395,2390,4525
|
|
20240729,095200,270170900,2390,2380,2390,2375,422
|
|
20240729,095100,269167795,2380,2390,2390,2380,885
|
|
20240729,095000,267061475,2385,2380,2385,2375,5515
|
|
20240729,094900,253926500,2375,2380,2380,2375,3386
|
|
20240729,094800,245880635,2380,2380,2380,2380,6763
|
|
20240729,094700,229784695,2380,2380,2385,2380,103
|
|
20240729,094600,229539545,2385,2385,2385,2385,711
|
|
20240729,094500,227843810,2390,2385,2390,2385,101
|
|
20240729,094400,227602920,2385,2385,2385,2385,11
|
|
20240729,094300,227576685,2385,2385,2385,2385,1700
|
|
20240729,094200,223522185,2385,2390,2390,2385,1186
|
|
20240729,094100,220689180,2385,2385,2385,2385,702
|
|
20240729,094000,219014910,2385,2390,2390,2385,1175
|
|
20240729,093900,216207515,2385,2385,2385,2385,190
|
|
20240729,093800,215754365,2390,2390,2390,2390,54
|
|
20240729,093700,215625305,2390,2385,2390,2385,1175
|
|
20240729,093600,212822055,2385,2385,2385,2385,1302
|
|
20240729,093500,209716785,2385,2385,2385,2380,734
|
|
20240729,093400,207966755,2385,2385,2385,2385,8
|
|
20240729,093300,207947675,2380,2380,2380,2380,1022
|
|
20240729,093200,205515315,2380,2380,2385,2380,544
|
|
20240729,093100,204220380,2385,2380,2390,2380,11021
|
|
20240729,093000,177918945,2385,2380,2385,2380,581
|
|
20240729,092900,176536155,2385,2385,2385,2385,427
|
|
20240729,092800,175517760,2385,2385,2385,2385,1000
|
|
20240729,092700,173132760,2385,2385,2385,2380,61
|
|
20240729,092600,172987525,2385,2380,2385,2380,730
|
|
20240729,092500,171250075,2385,2385,2385,2375,4064
|
|
20240729,092400,161586505,2385,2385,2385,2380,974
|
|
20240729,092300,159268375,2380,2375,2380,2375,3055
|
|
20240729,092200,152009975,2380,2375,2380,2375,605
|
|
20240729,092100,150573075,2380,2385,2385,2375,491
|
|
20240729,092000,149404740,2385,2385,2385,2385,4
|
|
20240729,091900,149395200,2385,2380,2385,2380,771
|
|
20240729,091800,147559170,2380,2385,2385,2380,694
|
|
20240729,091700,145907395,2385,2385,2385,2385,2189
|
|
20240729,091600,140686630,2380,2380,2385,2380,4056
|
|
20240729,091500,131033250,2380,2375,2380,2375,1769
|
|
20240729,091400,126823255,2375,2375,2380,2375,2615
|
|
20240729,091300,120612480,2370,2370,2375,2370,598
|
|
20240729,091200,119195215,2370,2370,2370,2370,300
|
|
20240729,091100,118484215,2370,2375,2375,2370,1200
|
|
20240729,091000,115634875,2375,2375,2375,2375,11
|
|
20240729,090900,115608750,2370,2370,2370,2370,50
|
|
20240729,090800,115490250,2370,2370,2370,2370,129
|
|
20240729,090700,115184520,2370,2375,2375,2370,1689
|
|
20240729,090600,111174220,2370,2370,2370,2370,303
|
|
20240729,090500,110456110,2375,2375,2375,2370,311
|
|
20240729,090400,109718985,2370,2375,2390,2370,7970
|
|
20240729,090300,90711625,2375,2375,2375,2360,10145
|
|
20240729,090200,66675760,2380,2380,2380,2365,10811
|
|
20240729,090100,41016410,2380,2385,2390,2380,5924
|
|
20240729,090000,26902310,2385,2375,2385,2375,10558
|