597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185400,1103800955,3090,3090,3090,3090,8473
|
|
20240730,185300,1103800955,3090,3090,3090,3090,0
|
|
20240730,185200,1103800955,3090,3090,3090,3090,0
|
|
20240730,185100,1103800955,3090,3090,3090,3090,0
|
|
20240730,185000,1103800955,3090,3090,3090,3090,0
|
|
20240730,184900,1103800955,3090,3090,3090,3090,0
|
|
20240730,184800,1103800955,3090,3090,3090,3090,0
|
|
20240730,184700,1103800955,3090,3090,3090,3090,0
|
|
20240730,184600,1103800955,3090,3090,3090,3090,0
|
|
20240730,184500,1103800955,3090,3090,3090,3090,0
|
|
20240730,184400,1103800955,3090,3090,3090,3090,0
|
|
20240730,184300,1103800955,3090,3090,3090,3090,0
|
|
20240730,184200,1103800955,3090,3090,3090,3090,0
|
|
20240730,184100,1103800955,3090,3090,3090,3090,0
|
|
20240730,184000,1103800955,3090,3090,3090,3090,0
|
|
20240730,183900,1103800955,3090,3090,3090,3090,0
|
|
20240730,183800,1103800955,3090,3090,3090,3090,0
|
|
20240730,183700,1103800955,3090,3090,3090,3090,0
|
|
20240730,183600,1103800955,3090,3090,3090,3090,0
|
|
20240730,183500,1103800955,3090,3090,3090,3090,0
|
|
20240730,183400,1103800955,3090,3090,3090,3090,0
|
|
20240730,183300,1103800955,3090,3090,3090,3090,0
|
|
20240730,183200,1103800955,3090,3090,3090,3090,0
|
|
20240730,183100,1103800955,3090,3090,3090,3090,0
|
|
20240730,183000,1103800955,3090,3090,3090,3090,0
|
|
20240730,182900,1103800955,3090,3090,3090,3090,0
|
|
20240730,182800,1103800955,3090,3090,3090,3090,0
|
|
20240730,182700,1103800955,3090,3090,3090,3090,0
|
|
20240730,182600,1103800955,3090,3090,3090,3090,0
|
|
20240730,182500,1103800955,3090,3090,3090,3090,0
|
|
20240730,182400,1103800955,3090,3090,3090,3090,8473
|
|
20240730,182300,1103800955,3090,3090,3090,3090,0
|
|
20240730,182200,1103800955,3090,3090,3090,3090,0
|
|
20240730,182100,1103800955,3090,3090,3090,3090,0
|
|
20240730,182000,1103800955,3090,3090,3090,3090,0
|
|
20240730,181900,1103800955,3090,3090,3090,3090,0
|
|
20240730,181800,1103800955,3090,3090,3090,3090,0
|
|
20240730,181700,1103800955,3090,3090,3090,3090,0
|
|
20240730,181600,1103800955,3090,3090,3090,3090,0
|
|
20240730,181500,1103800955,3090,3090,3090,3090,0
|
|
20240730,181400,1103800955,3090,3090,3090,3090,0
|
|
20240730,181300,1103800955,3090,3090,3090,3090,0
|
|
20240730,181200,1103800955,3090,3090,3090,3090,0
|
|
20240730,181100,1103800955,3090,3090,3090,3090,0
|
|
20240730,181000,1103800955,3090,3090,3090,3090,0
|
|
20240730,180900,1103800955,3090,3090,3090,3090,0
|
|
20240730,180800,1103800955,3090,3090,3090,3090,0
|
|
20240730,180700,1103800955,3090,3090,3090,3090,0
|
|
20240730,180600,1103800955,3090,3090,3090,3090,0
|
|
20240730,180500,1103800955,3090,3090,3090,3090,0
|
|
20240730,180400,1103800955,3090,3090,3090,3090,0
|
|
20240730,180300,1103800955,3090,3090,3090,3090,0
|
|
20240730,180200,1103800955,3090,3090,3090,3090,0
|
|
20240730,180100,1103800955,3090,3090,3090,3090,0
|
|
20240730,180000,1103800955,3090,3090,3090,3090,0
|
|
20240730,175900,1103800955,3090,3090,3090,3090,0
|
|
20240730,175800,1103800955,3090,3090,3090,3090,0
|
|
20240730,175700,1103800955,3090,3090,3090,3090,0
|
|
20240730,175600,1103800955,3090,3090,3090,3090,0
|
|
20240730,175500,1103800955,3090,3090,3090,3090,0
|
|
20240730,175400,1103800955,3090,3090,3090,3090,8473
|
|
20240730,175300,1103800955,3090,3090,3090,3090,0
|
|
20240730,175200,1103800955,3090,3090,3090,3090,0
|
|
20240730,175100,1103800955,3090,3090,3090,3090,0
|
|
20240730,175000,1103800955,3090,3090,3090,3090,0
|
|
20240730,174900,1103800955,3090,3090,3090,3090,0
|
|
20240730,174800,1103800955,3090,3090,3090,3090,0
|
|
20240730,174700,1103800955,3090,3090,3090,3090,0
|
|
20240730,174600,1103800955,3090,3090,3090,3090,0
|
|
20240730,174500,1103800955,3090,3090,3090,3090,0
|
|
20240730,174400,1103800955,3090,3090,3090,3090,0
|
|
20240730,174300,1103800955,3090,3090,3090,3090,0
|
|
20240730,174200,1103800955,3090,3090,3090,3090,0
|
|
20240730,174100,1103800955,3090,3090,3090,3090,0
|
|
20240730,174000,1103800955,3090,3090,3090,3090,0
|
|
20240730,173900,1103800955,3090,3090,3090,3090,0
|
|
20240730,173800,1103800955,3090,3090,3090,3090,0
|
|
20240730,173700,1103800955,3090,3090,3090,3090,0
|
|
20240730,173600,1103800955,3090,3090,3090,3090,0
|
|
20240730,173500,1103800955,3090,3090,3090,3090,0
|
|
20240730,173400,1103800955,3090,3090,3090,3090,0
|
|
20240730,173300,1103800955,3090,3090,3090,3090,0
|
|
20240730,173200,1103800955,3090,3090,3090,3090,0
|
|
20240730,173100,1103800955,3090,3090,3090,3090,0
|
|
20240730,173000,1103800955,3090,3090,3090,3090,0
|
|
20240730,172900,1103800955,3090,3090,3090,3090,0
|
|
20240730,172800,1103800955,3090,3090,3090,3090,0
|
|
20240730,172700,1103800955,3090,3090,3090,3090,0
|
|
20240730,172600,1103800955,3090,3090,3090,3090,0
|
|
20240730,172500,1103800955,3090,3090,3090,3090,0
|
|
20240730,172400,1103800955,3090,3090,3090,3090,8473
|
|
20240730,172300,1103800955,3090,3090,3090,3090,0
|
|
20240730,172200,1103800955,3090,3090,3090,3090,0
|
|
20240730,172100,1103800955,3090,3090,3090,3090,0
|
|
20240730,172000,1103800955,3090,3090,3090,3090,0
|
|
20240730,171900,1103800955,3090,3090,3090,3090,0
|
|
20240730,171800,1103800955,3090,3090,3090,3090,0
|
|
20240730,171700,1103800955,3090,3090,3090,3090,0
|
|
20240730,171600,1103800955,3090,3090,3090,3090,0
|
|
20240730,171500,1103800955,3090,3090,3090,3090,0
|
|
20240730,171400,1103800955,3090,3090,3090,3090,0
|
|
20240730,171300,1103800955,3090,3090,3090,3090,0
|
|
20240730,171200,1103800955,3090,3090,3090,3090,0
|
|
20240730,171100,1103800955,3090,3090,3090,3090,0
|
|
20240730,171000,1103800955,3090,3090,3090,3090,0
|
|
20240730,170900,1103800955,3090,3090,3090,3090,0
|
|
20240730,170800,1103800955,3090,3090,3090,3090,0
|
|
20240730,170700,1103800955,3090,3090,3090,3090,0
|
|
20240730,170600,1103800955,3090,3090,3090,3090,0
|
|
20240730,170500,1103800955,3090,3090,3090,3090,0
|
|
20240730,170400,1103800955,3090,3090,3090,3090,0
|
|
20240730,170300,1103800955,3090,3090,3090,3090,0
|
|
20240730,170200,1103800955,3090,3090,3090,3090,0
|
|
20240730,170100,1103800955,3090,3090,3090,3090,0
|
|
20240730,170000,1103800955,3090,3090,3090,3090,0
|
|
20240730,165900,1103800955,3090,3090,3090,3090,0
|
|
20240730,165800,1103800955,3090,3090,3090,3090,0
|
|
20240730,165700,1103800955,3090,3090,3090,3090,0
|
|
20240730,165600,1103800955,3090,3090,3090,3090,0
|
|
20240730,165500,1103800955,3090,3090,3090,3090,0
|
|
20240730,165400,1103800955,3090,3090,3090,3090,8473
|
|
20240730,165300,1103800955,3090,3090,3090,3090,0
|
|
20240730,165200,1103800955,3090,3090,3090,3090,0
|
|
20240730,165100,1103800955,3090,3090,3090,3090,0
|
|
20240730,165000,1103800955,3090,3090,3090,3090,0
|
|
20240730,164900,1103800955,3090,3090,3090,3090,0
|
|
20240730,164800,1103800955,3090,3090,3090,3090,0
|
|
20240730,164700,1103800955,3090,3090,3090,3090,0
|
|
20240730,164600,1103800955,3090,3090,3090,3090,0
|
|
20240730,164500,1103800955,3090,3090,3090,3090,0
|
|
20240730,164400,1103800955,3090,3090,3090,3090,0
|
|
20240730,164300,1103800955,3090,3090,3090,3090,0
|
|
20240730,164200,1103800955,3090,3090,3090,3090,0
|
|
20240730,164100,1103800955,3090,3090,3090,3090,0
|
|
20240730,164000,1103800955,3090,3090,3090,3090,0
|
|
20240730,163900,1103800955,3090,3090,3090,3090,0
|
|
20240730,163800,1103800955,3090,3090,3090,3090,0
|
|
20240730,163700,1103800955,3090,3090,3090,3090,0
|
|
20240730,163600,1103800955,3090,3090,3090,3090,0
|
|
20240730,163500,1103800955,3090,3090,3090,3090,0
|
|
20240730,163400,1103800955,3090,3090,3090,3090,0
|
|
20240730,163300,1103800955,3090,3090,3090,3090,0
|
|
20240730,163200,1103800955,3090,3090,3090,3090,0
|
|
20240730,163100,1103800955,3090,3090,3090,3090,0
|
|
20240730,163000,1103800955,3090,3090,3090,3090,0
|
|
20240730,162900,1103800955,3090,3090,3090,3090,0
|
|
20240730,162800,1103800955,3090,3090,3090,3090,0
|
|
20240730,162700,1103800955,3090,3090,3090,3090,0
|
|
20240730,162600,1103800955,3090,3090,3090,3090,0
|
|
20240730,162500,1103800955,3090,3090,3090,3090,0
|
|
20240730,162400,1103800955,3090,3090,3090,3090,8473
|
|
20240730,162300,1103800955,3090,3090,3090,3090,0
|
|
20240730,162200,1103800955,3090,3090,3090,3090,0
|
|
20240730,162100,1103800955,3090,3090,3090,3090,0
|
|
20240730,162000,1103800955,3090,3090,3090,3090,0
|
|
20240730,161900,1103800955,3090,3090,3090,3090,0
|
|
20240730,161800,1103800955,3090,3090,3090,3090,0
|
|
20240730,161700,1103800955,3090,3090,3090,3090,0
|
|
20240730,161600,1103800955,3090,3090,3090,3090,0
|
|
20240730,161500,1103800955,3090,3090,3090,3090,0
|
|
20240730,161400,1103800955,3090,3090,3090,3090,0
|
|
20240730,161300,1103800955,3090,3090,3090,3090,0
|
|
20240730,161200,1103800955,3090,3090,3090,3090,0
|
|
20240730,161100,1103800955,3090,3090,3090,3090,0
|
|
20240730,161000,1103800955,3090,3090,3090,3090,0
|
|
20240730,160900,1103800955,3090,3090,3090,3090,0
|
|
20240730,160800,1103800955,3090,3090,3090,3090,0
|
|
20240730,160700,1103800955,3090,3090,3090,3090,0
|
|
20240730,160600,1103800955,3090,3090,3090,3090,0
|
|
20240730,160500,1103800955,3090,3090,3090,3090,0
|
|
20240730,160400,1103800955,3090,3090,3090,3090,0
|
|
20240730,160300,1103800955,3090,3090,3090,3090,0
|
|
20240730,160200,1103800955,3090,3090,3090,3090,0
|
|
20240730,160100,1103800955,3090,3090,3090,3090,0
|
|
20240730,160000,1103800955,3090,3090,3090,3090,0
|
|
20240730,155900,1103800955,3090,3090,3090,3090,0
|
|
20240730,155800,1103800955,3090,3090,3090,3090,0
|
|
20240730,155700,1103800955,3090,3090,3090,3090,0
|
|
20240730,155600,1103800955,3090,3090,3090,3090,0
|
|
20240730,155500,1103800955,3090,3090,3090,3090,0
|
|
20240730,155400,1103800955,3090,3090,3090,3090,8473
|
|
20240730,155300,1103800955,3090,3090,3090,3090,0
|
|
20240730,155200,1103800955,3090,3090,3090,3090,0
|
|
20240730,155100,1103800955,3090,3090,3090,3090,0
|
|
20240730,155000,1103800955,3090,3090,3090,3090,0
|
|
20240730,154900,1103800955,3090,3090,3090,3090,0
|
|
20240730,154800,1103800955,3090,3090,3090,3090,0
|
|
20240730,154700,1103800955,3090,3090,3090,3090,0
|
|
20240730,154600,1103800955,3090,3090,3090,3090,0
|
|
20240730,154500,1103800955,3090,3090,3090,3090,0
|
|
20240730,154400,1103800955,3090,3090,3090,3090,0
|
|
20240730,154300,1103800955,3090,3090,3090,3090,0
|
|
20240730,154200,1103800955,3090,3090,3090,3090,0
|
|
20240730,154100,1103800955,3090,3090,3090,3090,0
|
|
20240730,154000,1103800955,3090,3090,3090,3090,0
|
|
20240730,153900,1103800955,3090,3090,3090,3090,0
|
|
20240730,153800,1103800955,3090,3090,3090,3090,0
|
|
20240730,153700,1103800955,3090,3090,3090,3090,0
|
|
20240730,153600,1103800955,3090,3090,3090,3090,0
|
|
20240730,153500,1103800955,3090,3090,3090,3090,0
|
|
20240730,153400,1103800955,3090,3090,3090,3090,0
|
|
20240730,153300,1103800955,3090,3090,3090,3090,0
|
|
20240730,153200,1103800955,3090,3090,3090,3090,0
|
|
20240730,153100,1103800955,3090,3090,3090,3090,0
|
|
20240730,153000,1103800955,3090,3090,3090,3090,8473
|
|
20240730,152900,1077619385,3095,3095,3095,3095,0
|
|
20240730,152800,1077619385,3095,3095,3095,3095,0
|
|
20240730,152700,1077619385,3095,3095,3095,3095,0
|
|
20240730,152600,1077619385,3095,3095,3095,3095,0
|
|
20240730,152500,1077619385,3095,3095,3095,3095,0
|
|
20240730,152400,1077619385,3095,3095,3095,3095,0
|
|
20240730,152300,1077619385,3095,3095,3095,3095,0
|
|
20240730,152200,1077619385,3095,3095,3095,3095,0
|
|
20240730,152100,1077619385,3095,3095,3095,3095,0
|
|
20240730,152000,1077619385,3095,3095,3095,3095,0
|
|
20240730,151900,1077619385,3095,3090,3095,3090,1752
|
|
20240730,151800,1072205700,3095,3095,3095,3090,1155
|
|
20240730,151700,1068635990,3090,3090,3095,3090,1212
|
|
20240730,151600,1064890900,3095,3090,3095,3090,1422
|
|
20240730,151500,1060491670,3095,3100,3100,3095,971
|
|
20240730,151400,1057484835,3100,3095,3100,3095,851
|
|
20240730,151300,1054850985,3095,3090,3095,3090,964
|
|
20240730,151200,1051872220,3095,3090,3095,3090,1001
|
|
20240730,151100,1048779125,3095,3095,3095,3095,1
|
|
20240730,151000,1048776030,3090,3090,3090,3090,200
|
|
20240730,150900,1048158030,3090,3090,3090,3090,14
|
|
20240730,150800,1048114770,3095,3090,3095,3090,370
|
|
20240730,150700,1046971120,3095,3090,3095,3090,646
|
|
20240730,150600,1044974975,3095,3085,3095,3085,2896
|
|
20240730,150500,1036032015,3090,3090,3090,3090,155
|
|
20240730,150400,1035553065,3090,3090,3090,3090,21
|
|
20240730,150300,1035488175,3085,3085,3090,3085,419
|
|
20240730,150200,1034195545,3085,3085,3085,3085,200
|
|
20240730,150100,1033578545,3090,3090,3090,3085,3102
|
|
20240730,150000,1024008365,3090,3090,3090,3090,241
|
|
20240730,145900,1023263675,3090,3090,3090,3090,4
|
|
20240730,145800,1023251315,3090,3090,3090,3090,1
|
|
20240730,145700,1023248225,3090,3090,3090,3090,62
|
|
20240730,145600,1023056645,3090,3090,3090,3090,120
|
|
20240730,145500,1022685845,3090,3090,3090,3090,36
|
|
20240730,145400,1022574605,3090,3090,3090,3090,528
|
|
20240730,145300,1020943085,3090,3090,3090,3090,0
|
|
20240730,145200,1020943085,3090,3095,3095,3090,321
|
|
20240730,145100,1019951190,3090,3090,3095,3090,212
|
|
20240730,145000,1019296100,3090,3085,3090,3085,1001
|
|
20240730,144900,1016208010,3095,3090,3095,3090,905
|
|
20240730,144800,1013411555,3095,3095,3095,3095,0
|
|
20240730,144700,1013411555,3095,3095,3095,3095,0
|
|
20240730,144600,1013411555,3095,3095,3095,3095,1
|
|
20240730,144500,1013408460,3095,3095,3095,3095,2
|
|
20240730,144400,1013402270,3090,3090,3090,3090,102
|
|
20240730,144300,1013087090,3095,3095,3095,3095,0
|
|
20240730,144200,1013087090,3095,3090,3095,3090,114
|
|
20240730,144100,1012734815,3100,3100,3100,3100,0
|
|
20240730,144000,1012734815,3100,3100,3100,3100,0
|
|
20240730,143900,1012734815,3100,3090,3100,3090,113
|
|
20240730,143800,1012385635,3090,3100,3100,3090,23
|
|
20240730,143700,1012314555,3100,3100,3100,3100,9
|
|
20240730,143600,1012286655,3100,3090,3100,3090,386
|
|
20240730,143500,1011093805,3095,3095,3095,3095,3
|
|
20240730,143400,1011084520,3095,3095,3095,3095,5
|
|
20240730,143300,1011069045,3100,3100,3100,3100,0
|
|
20240730,143200,1011069045,3100,3100,3100,3100,0
|
|
20240730,143100,1011069045,3100,3100,3100,3100,0
|
|
20240730,143000,1011069045,3100,3095,3100,3090,7151
|
|
20240730,142900,988970535,3100,3095,3100,3095,4350
|
|
20240730,142800,975507280,3100,3100,3100,3100,0
|
|
20240730,142700,975507280,3100,3100,3100,3100,161
|
|
20240730,142600,975008180,3100,3100,3105,3100,8
|
|
20240730,142500,974983375,3105,3100,3105,3100,2991
|
|
20240730,142400,965698480,3100,3100,3100,3100,50
|
|
20240730,142300,965543480,3100,3100,3100,3095,2550
|
|
20240730,142200,957641180,3095,3100,3100,3095,449
|
|
20240730,142100,956251500,3100,3100,3100,3100,0
|
|
20240730,142000,956251500,3100,3100,3100,3100,4
|
|
20240730,141900,956239100,3100,3100,3105,3100,413
|
|
20240730,141800,954958795,3105,3105,3105,3100,1451
|
|
20240730,141700,950460030,3105,3105,3105,3105,1
|
|
20240730,141600,950456925,3105,3105,3105,3105,0
|
|
20240730,141500,950456925,3105,3105,3105,3105,0
|
|
20240730,141400,950456925,3105,3105,3105,3105,0
|
|
20240730,141300,950456925,3105,3105,3105,3105,2
|
|
20240730,141200,950450715,3105,3105,3105,3105,50
|
|
20240730,141100,950295465,3105,3105,3105,3105,0
|
|
20240730,141000,950295465,3105,3105,3105,3105,0
|
|
20240730,140900,950295465,3105,3105,3105,3105,0
|
|
20240730,140800,950295465,3105,3105,3105,3105,216
|
|
20240730,140700,949624785,3105,3100,3105,3100,4794
|
|
20240730,140600,934746105,3100,3100,3100,3100,210
|
|
20240730,140500,934095105,3100,3100,3100,3100,2
|
|
20240730,140400,934088905,3100,3095,3100,3095,2211
|
|
20240730,140300,927245855,3100,3100,3100,3100,0
|
|
20240730,140200,927245855,3100,3100,3100,3100,1
|
|
20240730,140100,927242755,3095,3095,3095,3095,161
|
|
20240730,140000,926744460,3100,3100,3100,3100,0
|
|
20240730,135900,926744460,3100,3100,3100,3100,0
|
|
20240730,135800,926744460,3100,3105,3105,3100,369
|
|
20240730,135700,925600310,3105,3105,3105,3105,1
|
|
20240730,135600,925597205,3105,3100,3105,3100,379
|
|
20240730,135500,924422160,3100,3095,3100,3095,393
|
|
20240730,135400,923205820,3100,3105,3105,3100,1441
|
|
20240730,135300,918738700,3105,3100,3105,3100,422
|
|
20240730,135200,917430495,3100,3100,3100,3095,200
|
|
20240730,135100,916810745,3100,3100,3100,3100,300
|
|
20240730,135000,915880745,3100,3100,3100,3100,0
|
|
20240730,134900,915880745,3100,3100,3100,3100,20
|
|
20240730,134800,915818745,3100,3100,3100,3100,32
|
|
20240730,134700,915719545,3100,3100,3100,3100,321
|
|
20240730,134600,914724445,3105,3100,3105,3100,4001
|
|
20240730,134500,902321340,3100,3100,3100,3100,0
|
|
20240730,134400,902321340,3100,3100,3100,3100,100
|
|
20240730,134300,902011340,3095,3100,3100,3095,82
|
|
20240730,134200,901757165,3100,3095,3100,3095,405
|
|
20240730,134100,900503685,3095,3090,3095,3090,901
|
|
20240730,134000,897715095,3090,3090,3095,3090,2087
|
|
20240730,133900,891266235,3085,3090,3095,3085,4802
|
|
20240730,133800,876431895,3090,3090,3090,3090,1100
|
|
20240730,133700,873032895,3090,3090,3090,3090,0
|
|
20240730,133600,873032895,3090,3090,3090,3090,30
|
|
20240730,133500,872940195,3090,3090,3090,3090,1
|
|
20240730,133400,872937105,3085,3085,3085,3085,42
|
|
20240730,133300,872807535,3085,3085,3085,3085,218
|
|
20240730,133200,872135005,3085,3085,3085,3085,0
|
|
20240730,133100,872135005,3085,3085,3085,3085,1135
|
|
20240730,133000,868633530,3085,3090,3090,3085,63
|
|
20240730,132900,868439165,3085,3085,3085,3085,10
|
|
20240730,132800,868408315,3085,3085,3085,3085,1011
|
|
20240730,132700,865289380,3085,3085,3085,3085,29
|
|
20240730,132600,865199915,3085,3085,3085,3085,123
|
|
20240730,132500,864820460,3085,3080,3085,3080,3719
|
|
20240730,132400,853349880,3085,3085,3085,3085,995
|
|
20240730,132300,850280305,3085,3085,3085,3085,1925
|
|
20240730,132200,844341680,3085,3085,3085,3085,1
|
|
20240730,132100,844338595,3090,3090,3090,3090,1
|
|
20240730,132000,844335505,3090,3090,3090,3090,200
|
|
20240730,131900,843717505,3090,3090,3090,3090,1
|
|
20240730,131800,843714415,3085,3090,3090,3085,10683
|
|
20240730,131700,810752120,3095,3095,3095,3095,1
|
|
20240730,131600,810749025,3090,3095,3095,3090,295
|
|
20240730,131500,809837445,3095,3095,3095,3095,21
|
|
20240730,131400,809772450,3095,3090,3095,3090,31
|
|
20240730,131300,809676655,3095,3095,3095,3095,161
|
|
20240730,131200,809178360,3095,3090,3095,3090,381
|
|
20240730,131100,807999190,3095,3090,3095,3090,518
|
|
20240730,131000,806398565,3090,3090,3090,3090,177
|
|
20240730,130900,805851635,3095,3090,3095,3090,505
|
|
20240730,130800,804291160,3095,3095,3095,3090,30
|
|
20240730,130700,804198355,3095,3095,3095,3095,67
|
|
20240730,130600,803990990,3095,3095,3095,3095,30
|
|
20240730,130500,803898140,3095,3090,3095,3090,3001
|
|
20240730,130400,794625045,3100,3090,3100,3090,2
|
|
20240730,130300,794618855,3090,3090,3090,3090,62
|
|
20240730,130200,794427275,3100,3095,3100,3095,571
|
|
20240730,130100,792660025,3100,3095,3100,3090,297
|
|
20240730,130000,791742235,3100,3095,3100,3095,2
|
|
20240730,125900,791736040,3100,3095,3100,3095,39
|
|
20240730,125800,791615330,3095,3095,3095,3090,895
|
|
20240730,125700,788849720,3095,3095,3095,3095,50
|
|
20240730,125600,788694970,3095,3100,3100,3095,66
|
|
20240730,125500,788490695,3100,3095,3100,3095,5
|
|
20240730,125400,788475210,3100,3100,3100,3100,1
|
|
20240730,125300,788472110,3095,3090,3100,3090,425
|
|
20240730,125200,787158320,3085,3090,3090,3085,14602
|
|
20240730,125100,742056035,3095,3095,3095,3095,460
|
|
20240730,125000,740632335,3095,3095,3095,3095,2024
|
|
20240730,124900,734368055,3100,3100,3100,3100,0
|
|
20240730,124800,734368055,3100,3100,3100,3100,19
|
|
20240730,124700,734309155,3100,3100,3100,3100,200
|
|
20240730,124600,733689155,3100,3095,3100,3090,33
|
|
20240730,124500,733587170,3090,3095,3100,3090,177
|
|
20240730,124400,733039805,3095,3095,3095,3095,100
|
|
20240730,124300,732730305,3095,3095,3095,3095,6036
|
|
20240730,124200,714048885,3100,3100,3100,3100,1
|
|
20240730,124100,714045785,3100,3100,3100,3100,0
|
|
20240730,124000,714045785,3100,3100,3100,3100,10
|
|
20240730,123900,714014785,3100,3100,3100,3100,1000
|
|
20240730,123800,710914785,3095,3095,3095,3095,0
|
|
20240730,123700,710914785,3095,3095,3095,3095,4
|
|
20240730,123600,710902405,3100,3100,3100,3100,0
|
|
20240730,123500,710902405,3100,3100,3100,3100,0
|
|
20240730,123400,710902405,3100,3100,3100,3100,30
|
|
20240730,123300,710809405,3100,3105,3105,3100,81
|
|
20240730,123200,710557960,3105,3105,3105,3105,0
|
|
20240730,123100,710557960,3105,3105,3105,3105,3
|
|
20240730,123000,710548645,3100,3100,3100,3100,30
|
|
20240730,122900,710455645,3110,3100,3110,3100,740
|
|
20240730,122800,708159725,3100,3100,3100,3100,1
|
|
20240730,122700,708156625,3100,3100,3100,3100,0
|
|
20240730,122600,708156625,3100,3100,3100,3100,0
|
|
20240730,122500,708156625,3100,3100,3100,3100,0
|
|
20240730,122400,708156625,3100,3100,3100,3100,6
|
|
20240730,122300,708138025,3095,3095,3095,3095,500
|
|
20240730,122200,706590525,3100,3100,3100,3100,714
|
|
20240730,122100,704377125,3095,3095,3095,3095,0
|
|
20240730,122000,704377125,3095,3095,3095,3095,10
|
|
20240730,121900,704346175,3095,3095,3100,3095,2395
|
|
20240730,121800,696928810,3095,3095,3095,3095,0
|
|
20240730,121700,696928810,3095,3095,3095,3095,0
|
|
20240730,121600,696928810,3095,3095,3095,3095,2
|
|
20240730,121500,696922620,3095,3095,3095,3095,176
|
|
20240730,121400,696377900,3105,3095,3105,3090,1801
|
|
20240730,121300,690802530,3100,3095,3100,3095,7
|
|
20240730,121200,690780860,3095,3095,3095,3095,0
|
|
20240730,121100,690780860,3095,3100,3100,3095,755
|
|
20240730,121000,688443635,3095,3095,3095,3095,512
|
|
20240730,120900,686858995,3095,3095,3100,3095,1124
|
|
20240730,120800,683375290,3095,3100,3100,3095,4577
|
|
20240730,120700,669209380,3100,3100,3100,3100,122
|
|
20240730,120600,668831180,3100,3100,3100,3100,0
|
|
20240730,120500,668831180,3100,3100,3100,3100,0
|
|
20240730,120400,668831180,3100,3100,3100,3100,110
|
|
20240730,120300,668490180,3100,3100,3100,3100,104
|
|
20240730,120200,668167780,3100,3100,3100,3100,0
|
|
20240730,120100,668167780,3100,3100,3100,3100,100
|
|
20240730,120000,667857780,3095,3100,3100,3095,21
|
|
20240730,115900,667792685,3100,3100,3100,3100,1
|
|
20240730,115800,667789585,3100,3100,3100,3100,0
|
|
20240730,115700,667789585,3100,3100,3100,3100,100
|
|
20240730,115600,667479585,3100,3100,3100,3100,2
|
|
20240730,115500,667473385,3100,3100,3100,3100,0
|
|
20240730,115400,667473385,3100,3100,3100,3100,10
|
|
20240730,115300,667442385,3105,3105,3105,3105,0
|
|
20240730,115200,667442385,3105,3105,3105,3100,1426
|
|
20240730,115100,663021720,3100,3100,3100,3100,207
|
|
20240730,115000,662380020,3105,3105,3105,3105,4
|
|
20240730,114900,662367600,3105,3105,3105,3105,2
|
|
20240730,114800,662361390,3100,3100,3100,3100,80
|
|
20240730,114700,662113390,3100,3100,3100,3100,0
|
|
20240730,114600,662113390,3100,3100,3100,3100,268
|
|
20240730,114500,661282590,3100,3095,3100,3095,1002
|
|
20240730,114400,658176400,3095,3095,3095,3090,165
|
|
20240730,114300,657665730,3095,3095,3100,3090,2095
|
|
20240730,114200,651191710,3100,3100,3100,3095,3058
|
|
20240730,114100,641726395,3100,3095,3100,3095,670
|
|
20240730,114000,639652645,3095,3095,3095,3095,202
|
|
20240730,113900,639027455,3100,3095,3100,3090,1440
|
|
20240730,113800,634572940,3095,3100,3100,3095,1620
|
|
20240730,113700,629558505,3105,3105,3105,3105,1
|
|
20240730,113600,629555400,3110,3105,3110,3085,11102
|
|
20240730,113500,595230275,3105,3110,3110,3105,110
|
|
20240730,113400,594888325,3110,3105,3110,3105,739
|
|
20240730,113300,592593720,3110,3110,3110,3110,16
|
|
20240730,113200,592543960,3110,3105,3110,3105,1801
|
|
20240730,113100,586949355,3105,3105,3105,3105,0
|
|
20240730,113000,586949355,3105,3105,3105,3105,0
|
|
20240730,112900,586949355,3105,3110,3115,3090,25836
|
|
20240730,112800,506901830,3115,3115,3115,3115,10
|
|
20240730,112700,506870680,3115,3115,3115,3115,0
|
|
20240730,112600,506870680,3115,3110,3115,3110,547
|
|
20240730,112500,505167775,3115,3115,3115,3115,297
|
|
20240730,112400,504242620,3115,3115,3115,3115,90
|
|
20240730,112300,503962270,3115,3115,3115,3115,0
|
|
20240730,112200,503962270,3115,3115,3115,3115,1
|
|
20240730,112100,503959155,3115,3115,3115,3115,7
|
|
20240730,112000,503937350,3110,3110,3110,3110,0
|
|
20240730,111900,503937350,3110,3110,3110,3110,1952
|
|
20240730,111800,497866630,3110,3110,3110,3110,51
|
|
20240730,111700,497708020,3110,3110,3110,3110,6698
|
|
20240730,111600,476877240,3115,3115,3115,3115,2
|
|
20240730,111500,476871010,3110,3110,3110,3110,211
|
|
20240730,111400,476214800,3110,3110,3110,3110,0
|
|
20240730,111300,476214800,3110,3110,3110,3110,0
|
|
20240730,111200,476214800,3110,3110,3110,3110,6
|
|
20240730,111100,476196140,3115,3115,3115,3115,50
|
|
20240730,111000,476040390,3110,3115,3115,3110,101
|
|
20240730,110900,475726275,3110,3110,3110,3110,600
|
|
20240730,110800,473860275,3105,3110,3110,3105,3608
|
|
20240730,110700,462652160,3110,3110,3110,3110,15
|
|
20240730,110600,462605510,3115,3110,3115,3110,11
|
|
20240730,110500,462571295,3120,3115,3120,3115,606
|
|
20240730,110400,460683600,3120,3120,3120,3120,0
|
|
20240730,110300,460683600,3120,3120,3120,3120,941
|
|
20240730,110200,457747680,3120,3120,3120,3110,804
|
|
20240730,110100,455247200,3120,3120,3120,3115,116
|
|
20240730,110000,454885780,3120,3115,3120,3110,115
|
|
20240730,105900,454527110,3110,3110,3115,3110,2746
|
|
20240730,105800,445977050,3115,3115,3115,3115,75
|
|
20240730,105700,445743425,3110,3115,3115,3110,426
|
|
20240730,105600,444418465,3125,3125,3125,3120,19
|
|
20240730,105500,444359145,3125,3125,3125,3125,9
|
|
20240730,105400,444331020,3125,3125,3125,3125,1
|
|
20240730,105300,444327895,3130,3120,3130,3105,19108
|
|
20240730,105200,384820405,3130,3130,3130,3130,1
|
|
20240730,105100,384817275,3125,3125,3125,3125,5
|
|
20240730,105000,384801650,3120,3125,3130,3120,3081
|
|
20240730,104900,375188910,3130,3130,3130,3130,1
|
|
20240730,104800,375185780,3130,3120,3130,3120,105
|
|
20240730,104700,374858145,3125,3120,3125,3120,770
|
|
20240730,104600,372453245,3125,3125,3125,3125,180
|
|
20240730,104500,371890745,3125,3125,3125,3125,0
|
|
20240730,104400,371890745,3125,3125,3125,3125,30
|
|
20240730,104300,371796995,3125,3125,3125,3125,3569
|
|
20240730,104200,360643870,3135,3130,3135,3130,101
|
|
20240730,104100,360327735,3130,3130,3130,3130,23
|
|
20240730,104000,360255745,3130,3125,3130,3125,1001
|
|
20240730,103900,357127615,3130,3130,3130,3130,0
|
|
20240730,103800,357127615,3130,3125,3130,3125,501
|
|
20240730,103700,355561985,3130,3130,3130,3130,6
|
|
20240730,103600,355543205,3125,3125,3125,3125,1
|
|
20240730,103500,355540080,3130,3130,3130,3130,0
|
|
20240730,103400,355540080,3130,3130,3130,3130,0
|
|
20240730,103300,355540080,3130,3130,3130,3130,130
|
|
20240730,103200,355133180,3140,3135,3140,3135,3
|
|
20240730,103100,355123765,3130,3130,3130,3130,0
|
|
20240730,103000,355123765,3130,3130,3130,3130,22
|
|
20240730,102900,355054905,3130,3130,3130,3130,0
|
|
20240730,102800,355054905,3130,3130,3130,3130,200
|
|
20240730,102700,354428905,3135,3130,3135,3130,671
|
|
20240730,102600,352325435,3130,3130,3130,3130,0
|
|
20240730,102500,352325435,3130,3130,3130,3130,0
|
|
20240730,102400,352325435,3130,3130,3130,3130,700
|
|
20240730,102300,350134435,3130,3130,3130,3130,0
|
|
20240730,102200,350134435,3130,3130,3130,3130,6
|
|
20240730,102100,350115655,3135,3135,3135,3135,6
|
|
20240730,102000,350096845,3130,3130,3130,3125,1001
|
|
20240730,101900,346967715,3130,3130,3130,3130,0
|
|
20240730,101800,346967715,3130,3135,3135,3130,300
|
|
20240730,101700,346027715,3135,3135,3135,3135,2
|
|
20240730,101600,346021445,3130,3125,3130,3125,291
|
|
20240730,101500,345110865,3125,3125,3125,3125,1000
|
|
20240730,101400,341985865,3135,3135,3135,3135,0
|
|
20240730,101300,341985865,3135,3135,3135,3135,50
|
|
20240730,101200,341829115,3135,3135,3135,3135,0
|
|
20240730,101100,341829115,3135,3125,3135,3120,1732
|
|
20240730,101000,336420400,3125,3130,3130,3125,304
|
|
20240730,100900,335470350,3125,3135,3135,3125,1020
|
|
20240730,100800,332282115,3135,3135,3135,3135,176
|
|
20240730,100700,331730355,3145,3145,3145,3145,3
|
|
20240730,100600,331720920,3145,3145,3145,3145,0
|
|
20240730,100500,331720920,3145,3145,3145,3145,1
|
|
20240730,100400,331717775,3145,3140,3145,3140,501
|
|
20240730,100300,330144630,3140,3140,3140,3140,100
|
|
20240730,100200,329830630,3145,3145,3145,3145,23
|
|
20240730,100100,329758295,3145,3145,3145,3145,2
|
|
20240730,100000,329752005,3145,3140,3145,3140,634
|
|
20240730,095900,327761230,3135,3140,3140,3135,38
|
|
20240730,095800,327642075,3135,3135,3140,3135,1416
|
|
20240730,095700,323202910,3130,3135,3135,3130,278
|
|
20240730,095600,322332270,3135,3130,3135,3125,2585
|
|
20240730,095500,314254035,3135,3130,3135,3130,15
|
|
20240730,095400,314207075,3135,3130,3135,3130,455
|
|
20240730,095300,312782920,3130,3130,3130,3130,0
|
|
20240730,095200,312782920,3130,3125,3130,3125,372
|
|
20240730,095100,311619060,3130,3125,3130,3125,336
|
|
20240730,095000,310568990,3125,3125,3130,3125,1081
|
|
20240730,094900,307185790,3130,3135,3135,3125,2325
|
|
20240730,094800,299918645,3135,3135,3135,3135,304
|
|
20240730,094700,298965605,3120,3130,3135,3120,9664
|
|
20240730,094600,268766915,3130,3130,3130,3130,79
|
|
20240730,094500,268519645,3130,3125,3130,3125,1170
|
|
20240730,094400,264863385,3130,3135,3135,3130,5786
|
|
20240730,094300,246752860,3135,3130,3135,3130,210
|
|
20240730,094200,246095525,3130,3135,3135,3130,1002
|
|
20240730,094100,242958165,3140,3140,3140,3140,103
|
|
20240730,094000,242634745,3140,3135,3140,3135,1766
|
|
20240730,093900,237097815,3140,3140,3140,3140,51
|
|
20240730,093800,236937675,3140,3135,3140,3135,543
|
|
20240730,093700,235233900,3135,3135,3140,3135,2883
|
|
20240730,093600,226193185,3140,3140,3140,3140,1
|
|
20240730,093500,226190045,3140,3140,3140,3140,0
|
|
20240730,093400,226190045,3140,3145,3145,3115,27358
|
|
20240730,093300,140528735,3150,3145,3150,3145,204
|
|
20240730,093200,139887145,3150,3150,3150,3145,1338
|
|
20240730,093100,135679070,3145,3145,3145,3145,1
|
|
20240730,093000,135675925,3150,3150,3150,3150,1
|
|
20240730,092900,135672775,3145,3145,3150,3145,14
|
|
20240730,092800,135628690,3150,3145,3150,3145,14
|
|
20240730,092700,135584655,3140,3150,3150,3140,3243
|
|
20240730,092600,125385185,3150,3155,3155,3150,54
|
|
20240730,092500,125215035,3155,3150,3155,3145,615
|
|
20240730,092400,123280765,3155,3150,3155,3140,3704
|
|
20240730,092300,111627655,3150,3150,3150,3145,200
|
|
20240730,092200,110997660,3145,3140,3150,3140,10
|
|
20240730,092100,110966210,3145,3145,3145,3140,496
|
|
20240730,092000,109406745,3140,3145,3145,3140,70
|
|
20240730,091900,109186605,3145,3145,3150,3145,2049
|
|
20240730,091800,102741220,3150,3150,3150,3145,1179
|
|
20240730,091700,99032370,3145,3155,3155,3145,1854
|
|
20240730,091600,93193680,3150,3155,3155,3150,104
|
|
20240730,091500,92866065,3150,3160,3160,3150,1922
|
|
20240730,091400,86802065,3155,3165,3165,3155,3142
|
|
20240730,091300,76875110,3170,3170,3170,3170,120
|
|
20240730,091200,76494710,3170,3170,3170,3170,82
|
|
20240730,091100,76234770,3175,3175,3175,3175,0
|
|
20240730,091000,76234770,3175,3175,3175,3175,0
|
|
20240730,090900,76234770,3175,3175,3175,3175,0
|
|
20240730,090800,76234770,3175,3170,3175,3165,799
|
|
20240730,090700,73701955,3170,3170,3170,3165,2729
|
|
20240730,090600,65061840,3170,3170,3170,3170,6
|
|
20240730,090500,65042820,3170,3170,3170,3170,0
|
|
20240730,090400,65042820,3170,3175,3175,3160,48
|
|
20240730,090300,64890745,3140,3180,3180,3140,11041
|
|
20240730,090200,30081750,3175,3195,3195,3175,111
|
|
20240730,090100,29729155,3190,3190,3195,3190,231
|
|
20240730,090000,28992260,3195,3165,3200,3165,9086
|