700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,203700,317264525,4210,4210,4210,4210,807
|
|
20240730,203600,317264525,4210,4210,4210,4210,0
|
|
20240730,203500,317264525,4210,4210,4210,4210,0
|
|
20240730,203400,317264525,4210,4210,4210,4210,0
|
|
20240730,203300,317264525,4210,4210,4210,4210,0
|
|
20240730,203200,317264525,4210,4210,4210,4210,0
|
|
20240730,203100,317264525,4210,4210,4210,4210,0
|
|
20240730,203000,317264525,4210,4210,4210,4210,0
|
|
20240730,202900,317264525,4210,4210,4210,4210,0
|
|
20240730,202800,317264525,4210,4210,4210,4210,0
|
|
20240730,202700,317264525,4210,4210,4210,4210,0
|
|
20240730,202600,317264525,4210,4210,4210,4210,0
|
|
20240730,202500,317264525,4210,4210,4210,4210,0
|
|
20240730,202400,317264525,4210,4210,4210,4210,0
|
|
20240730,202300,317264525,4210,4210,4210,4210,0
|
|
20240730,202200,317264525,4210,4210,4210,4210,0
|
|
20240730,202100,317264525,4210,4210,4210,4210,0
|
|
20240730,202000,317264525,4210,4210,4210,4210,0
|
|
20240730,201900,317264525,4210,4210,4210,4210,0
|
|
20240730,201800,317264525,4210,4210,4210,4210,0
|
|
20240730,201700,317264525,4210,4210,4210,4210,0
|
|
20240730,201600,317264525,4210,4210,4210,4210,0
|
|
20240730,201500,317264525,4210,4210,4210,4210,0
|
|
20240730,201400,317264525,4210,4210,4210,4210,0
|
|
20240730,201300,317264525,4210,4210,4210,4210,0
|
|
20240730,201200,317264525,4210,4210,4210,4210,0
|
|
20240730,201100,317264525,4210,4210,4210,4210,0
|
|
20240730,201000,317264525,4210,4210,4210,4210,0
|
|
20240730,200900,317264525,4210,4210,4210,4210,0
|
|
20240730,200800,317264525,4210,4210,4210,4210,0
|
|
20240730,200700,317264525,4210,4210,4210,4210,807
|
|
20240730,200600,317264525,4210,4210,4210,4210,0
|
|
20240730,200500,317264525,4210,4210,4210,4210,0
|
|
20240730,200400,317264525,4210,4210,4210,4210,0
|
|
20240730,200300,317264525,4210,4210,4210,4210,0
|
|
20240730,200200,317264525,4210,4210,4210,4210,0
|
|
20240730,200100,317264525,4210,4210,4210,4210,0
|
|
20240730,200000,317264525,4210,4210,4210,4210,0
|
|
20240730,195900,317264525,4210,4210,4210,4210,0
|
|
20240730,195800,317264525,4210,4210,4210,4210,0
|
|
20240730,195700,317264525,4210,4210,4210,4210,0
|
|
20240730,195600,317264525,4210,4210,4210,4210,0
|
|
20240730,195500,317264525,4210,4210,4210,4210,0
|
|
20240730,195400,317264525,4210,4210,4210,4210,0
|
|
20240730,195300,317264525,4210,4210,4210,4210,0
|
|
20240730,195200,317264525,4210,4210,4210,4210,0
|
|
20240730,195100,317264525,4210,4210,4210,4210,0
|
|
20240730,195000,317264525,4210,4210,4210,4210,0
|
|
20240730,194900,317264525,4210,4210,4210,4210,0
|
|
20240730,194800,317264525,4210,4210,4210,4210,0
|
|
20240730,194700,317264525,4210,4210,4210,4210,0
|
|
20240730,194600,317264525,4210,4210,4210,4210,0
|
|
20240730,194500,317264525,4210,4210,4210,4210,0
|
|
20240730,194400,317264525,4210,4210,4210,4210,0
|
|
20240730,194300,317264525,4210,4210,4210,4210,0
|
|
20240730,194200,317264525,4210,4210,4210,4210,0
|
|
20240730,194100,317264525,4210,4210,4210,4210,0
|
|
20240730,194000,317264525,4210,4210,4210,4210,0
|
|
20240730,193900,317264525,4210,4210,4210,4210,0
|
|
20240730,193800,317264525,4210,4210,4210,4210,0
|
|
20240730,193700,317264525,4210,4210,4210,4210,807
|
|
20240730,193600,317264525,4210,4210,4210,4210,0
|
|
20240730,193500,317264525,4210,4210,4210,4210,0
|
|
20240730,193400,317264525,4210,4210,4210,4210,0
|
|
20240730,193300,317264525,4210,4210,4210,4210,0
|
|
20240730,193200,317264525,4210,4210,4210,4210,0
|
|
20240730,193100,317264525,4210,4210,4210,4210,0
|
|
20240730,193000,317264525,4210,4210,4210,4210,0
|
|
20240730,192900,317264525,4210,4210,4210,4210,0
|
|
20240730,192800,317264525,4210,4210,4210,4210,0
|
|
20240730,192700,317264525,4210,4210,4210,4210,0
|
|
20240730,192600,317264525,4210,4210,4210,4210,0
|
|
20240730,192500,317264525,4210,4210,4210,4210,0
|
|
20240730,192400,317264525,4210,4210,4210,4210,0
|
|
20240730,192300,317264525,4210,4210,4210,4210,0
|
|
20240730,192200,317264525,4210,4210,4210,4210,0
|
|
20240730,192100,317264525,4210,4210,4210,4210,0
|
|
20240730,192000,317264525,4210,4210,4210,4210,0
|
|
20240730,191900,317264525,4210,4210,4210,4210,0
|
|
20240730,191800,317264525,4210,4210,4210,4210,0
|
|
20240730,191700,317264525,4210,4210,4210,4210,0
|
|
20240730,191600,317264525,4210,4210,4210,4210,0
|
|
20240730,191500,317264525,4210,4210,4210,4210,0
|
|
20240730,191400,317264525,4210,4210,4210,4210,0
|
|
20240730,191300,317264525,4210,4210,4210,4210,0
|
|
20240730,191200,317264525,4210,4210,4210,4210,0
|
|
20240730,191100,317264525,4210,4210,4210,4210,0
|
|
20240730,191000,317264525,4210,4210,4210,4210,0
|
|
20240730,190900,317264525,4210,4210,4210,4210,0
|
|
20240730,190800,317264525,4210,4210,4210,4210,0
|
|
20240730,190700,317264525,4210,4210,4210,4210,807
|
|
20240730,190600,317264525,4210,4210,4210,4210,0
|
|
20240730,190500,317264525,4210,4210,4210,4210,0
|
|
20240730,190400,317264525,4210,4210,4210,4210,0
|
|
20240730,190300,317264525,4210,4210,4210,4210,0
|
|
20240730,190200,317264525,4210,4210,4210,4210,0
|
|
20240730,190100,317264525,4210,4210,4210,4210,0
|
|
20240730,190000,317264525,4210,4210,4210,4210,0
|
|
20240730,185900,317264525,4210,4210,4210,4210,0
|
|
20240730,185800,317264525,4210,4210,4210,4210,0
|
|
20240730,185700,317264525,4210,4210,4210,4210,0
|
|
20240730,185600,317264525,4210,4210,4210,4210,0
|
|
20240730,185500,317264525,4210,4210,4210,4210,0
|
|
20240730,185400,317264525,4210,4210,4210,4210,0
|
|
20240730,185300,317264525,4210,4210,4210,4210,0
|
|
20240730,185200,317264525,4210,4210,4210,4210,0
|
|
20240730,185100,317264525,4210,4210,4210,4210,0
|
|
20240730,185000,317264525,4210,4210,4210,4210,0
|
|
20240730,184900,317264525,4210,4210,4210,4210,0
|
|
20240730,184800,317264525,4210,4210,4210,4210,0
|
|
20240730,184700,317264525,4210,4210,4210,4210,0
|
|
20240730,184600,317264525,4210,4210,4210,4210,0
|
|
20240730,184500,317264525,4210,4210,4210,4210,0
|
|
20240730,184400,317264525,4210,4210,4210,4210,0
|
|
20240730,184300,317264525,4210,4210,4210,4210,0
|
|
20240730,184200,317264525,4210,4210,4210,4210,0
|
|
20240730,184100,317264525,4210,4210,4210,4210,0
|
|
20240730,184000,317264525,4210,4210,4210,4210,0
|
|
20240730,183900,317264525,4210,4210,4210,4210,0
|
|
20240730,183800,317264525,4210,4210,4210,4210,0
|
|
20240730,183700,317264525,4210,4210,4210,4210,807
|
|
20240730,183600,317264525,4210,4210,4210,4210,0
|
|
20240730,183500,317264525,4210,4210,4210,4210,0
|
|
20240730,183400,317264525,4210,4210,4210,4210,0
|
|
20240730,183300,317264525,4210,4210,4210,4210,0
|
|
20240730,183200,317264525,4210,4210,4210,4210,0
|
|
20240730,183100,317264525,4210,4210,4210,4210,0
|
|
20240730,183000,317264525,4210,4210,4210,4210,0
|
|
20240730,182900,317264525,4210,4210,4210,4210,0
|
|
20240730,182800,317264525,4210,4210,4210,4210,0
|
|
20240730,182700,317264525,4210,4210,4210,4210,0
|
|
20240730,182600,317264525,4210,4210,4210,4210,0
|
|
20240730,182500,317264525,4210,4210,4210,4210,0
|
|
20240730,182400,317264525,4210,4210,4210,4210,0
|
|
20240730,182300,317264525,4210,4210,4210,4210,0
|
|
20240730,182200,317264525,4210,4210,4210,4210,0
|
|
20240730,182100,317264525,4210,4210,4210,4210,0
|
|
20240730,182000,317264525,4210,4210,4210,4210,0
|
|
20240730,181900,317264525,4210,4210,4210,4210,0
|
|
20240730,181800,317264525,4210,4210,4210,4210,0
|
|
20240730,181700,317264525,4210,4210,4210,4210,0
|
|
20240730,181600,317264525,4210,4210,4210,4210,0
|
|
20240730,181500,317264525,4210,4210,4210,4210,0
|
|
20240730,181400,317264525,4210,4210,4210,4210,0
|
|
20240730,181300,317264525,4210,4210,4210,4210,0
|
|
20240730,181200,317264525,4210,4210,4210,4210,0
|
|
20240730,181100,317264525,4210,4210,4210,4210,0
|
|
20240730,181000,317264525,4210,4210,4210,4210,0
|
|
20240730,180900,317264525,4210,4210,4210,4210,0
|
|
20240730,180800,317264525,4210,4210,4210,4210,0
|
|
20240730,180700,317264525,4210,4210,4210,4210,807
|
|
20240730,180600,317264525,4210,4210,4210,4210,0
|
|
20240730,180500,317264525,4210,4210,4210,4210,0
|
|
20240730,180400,317264525,4210,4210,4210,4210,0
|
|
20240730,180300,317264525,4210,4210,4210,4210,0
|
|
20240730,180200,317264525,4210,4210,4210,4210,0
|
|
20240730,180100,317264525,4210,4210,4210,4210,0
|
|
20240730,180000,317264525,4210,4210,4210,4210,0
|
|
20240730,175900,317264525,4210,4210,4210,4210,0
|
|
20240730,175800,317264525,4210,4210,4210,4210,0
|
|
20240730,175700,317264525,4210,4210,4210,4210,0
|
|
20240730,175600,317264525,4210,4210,4210,4210,0
|
|
20240730,175500,317264525,4210,4210,4210,4210,0
|
|
20240730,175400,317264525,4210,4210,4210,4210,0
|
|
20240730,175300,317264525,4210,4210,4210,4210,0
|
|
20240730,175200,317264525,4210,4210,4210,4210,0
|
|
20240730,175100,317264525,4210,4210,4210,4210,0
|
|
20240730,175000,317264525,4210,4210,4210,4210,0
|
|
20240730,174900,317264525,4210,4210,4210,4210,0
|
|
20240730,174800,317264525,4210,4210,4210,4210,0
|
|
20240730,174700,317264525,4210,4210,4210,4210,0
|
|
20240730,174600,317264525,4210,4210,4210,4210,0
|
|
20240730,174500,317264525,4210,4210,4210,4210,0
|
|
20240730,174400,317264525,4210,4210,4210,4210,0
|
|
20240730,174300,317264525,4210,4210,4210,4210,0
|
|
20240730,174200,317264525,4210,4210,4210,4210,0
|
|
20240730,174100,317264525,4210,4210,4210,4210,0
|
|
20240730,174000,317264525,4210,4210,4210,4210,0
|
|
20240730,173900,317264525,4210,4210,4210,4210,0
|
|
20240730,173800,317264525,4210,4210,4210,4210,0
|
|
20240730,173700,317264525,4210,4210,4210,4210,807
|
|
20240730,173600,317264525,4210,4210,4210,4210,0
|
|
20240730,173500,317264525,4210,4210,4210,4210,0
|
|
20240730,173400,317264525,4210,4210,4210,4210,0
|
|
20240730,173300,317264525,4210,4210,4210,4210,0
|
|
20240730,173200,317264525,4210,4210,4210,4210,0
|
|
20240730,173100,317264525,4210,4210,4210,4210,0
|
|
20240730,173000,317264525,4210,4210,4210,4210,0
|
|
20240730,172900,317264525,4210,4210,4210,4210,0
|
|
20240730,172800,317264525,4210,4210,4210,4210,0
|
|
20240730,172700,317264525,4210,4210,4210,4210,0
|
|
20240730,172600,317264525,4210,4210,4210,4210,0
|
|
20240730,172500,317264525,4210,4210,4210,4210,0
|
|
20240730,172400,317264525,4210,4210,4210,4210,0
|
|
20240730,172300,317264525,4210,4210,4210,4210,0
|
|
20240730,172200,317264525,4210,4210,4210,4210,0
|
|
20240730,172100,317264525,4210,4210,4210,4210,0
|
|
20240730,172000,317264525,4210,4210,4210,4210,0
|
|
20240730,171900,317264525,4210,4210,4210,4210,0
|
|
20240730,171800,317264525,4210,4210,4210,4210,0
|
|
20240730,171700,317264525,4210,4210,4210,4210,0
|
|
20240730,171600,317264525,4210,4210,4210,4210,0
|
|
20240730,171500,317264525,4210,4210,4210,4210,0
|
|
20240730,171400,317264525,4210,4210,4210,4210,0
|
|
20240730,171300,317264525,4210,4210,4210,4210,0
|
|
20240730,171200,317264525,4210,4210,4210,4210,0
|
|
20240730,171100,317264525,4210,4210,4210,4210,0
|
|
20240730,171000,317264525,4210,4210,4210,4210,0
|
|
20240730,170900,317264525,4210,4210,4210,4210,0
|
|
20240730,170800,317264525,4210,4210,4210,4210,0
|
|
20240730,170700,317264525,4210,4210,4210,4210,807
|
|
20240730,170600,317264525,4210,4210,4210,4210,0
|
|
20240730,170500,317264525,4210,4210,4210,4210,0
|
|
20240730,170400,317264525,4210,4210,4210,4210,0
|
|
20240730,170300,317264525,4210,4210,4210,4210,0
|
|
20240730,170200,317264525,4210,4210,4210,4210,0
|
|
20240730,170100,317264525,4210,4210,4210,4210,0
|
|
20240730,170000,317264525,4210,4210,4210,4210,0
|
|
20240730,165900,317264525,4210,4210,4210,4210,0
|
|
20240730,165800,317264525,4210,4210,4210,4210,0
|
|
20240730,165700,317264525,4210,4210,4210,4210,0
|
|
20240730,165600,317264525,4210,4210,4210,4210,0
|
|
20240730,165500,317264525,4210,4210,4210,4210,0
|
|
20240730,165400,317264525,4210,4210,4210,4210,0
|
|
20240730,165300,317264525,4210,4210,4210,4210,0
|
|
20240730,165200,317264525,4210,4210,4210,4210,0
|
|
20240730,165100,317264525,4210,4210,4210,4210,0
|
|
20240730,165000,317264525,4210,4210,4210,4210,0
|
|
20240730,164900,317264525,4210,4210,4210,4210,0
|
|
20240730,164800,317264525,4210,4210,4210,4210,0
|
|
20240730,164700,317264525,4210,4210,4210,4210,0
|
|
20240730,164600,317264525,4210,4210,4210,4210,0
|
|
20240730,164500,317264525,4210,4210,4210,4210,0
|
|
20240730,164400,317264525,4210,4210,4210,4210,0
|
|
20240730,164300,317264525,4210,4210,4210,4210,0
|
|
20240730,164200,317264525,4210,4210,4210,4210,0
|
|
20240730,164100,317264525,4210,4210,4210,4210,0
|
|
20240730,164000,317264525,4210,4210,4210,4210,0
|
|
20240730,163900,317264525,4210,4210,4210,4210,0
|
|
20240730,163800,317264525,4210,4210,4210,4210,0
|
|
20240730,163700,317264525,4210,4210,4210,4210,807
|
|
20240730,163600,317264525,4210,4210,4210,4210,0
|
|
20240730,163500,317264525,4210,4210,4210,4210,0
|
|
20240730,163400,317264525,4210,4210,4210,4210,0
|
|
20240730,163300,317264525,4210,4210,4210,4210,0
|
|
20240730,163200,317264525,4210,4210,4210,4210,0
|
|
20240730,163100,317264525,4210,4210,4210,4210,0
|
|
20240730,163000,317264525,4210,4210,4210,4210,0
|
|
20240730,162900,317264525,4210,4210,4210,4210,0
|
|
20240730,162800,317264525,4210,4210,4210,4210,0
|
|
20240730,162700,317264525,4210,4210,4210,4210,0
|
|
20240730,162600,317264525,4210,4210,4210,4210,0
|
|
20240730,162500,317264525,4210,4210,4210,4210,0
|
|
20240730,162400,317264525,4210,4210,4210,4210,0
|
|
20240730,162300,317264525,4210,4210,4210,4210,0
|
|
20240730,162200,317264525,4210,4210,4210,4210,0
|
|
20240730,162100,317264525,4210,4210,4210,4210,0
|
|
20240730,162000,317264525,4210,4210,4210,4210,0
|
|
20240730,161900,317264525,4210,4210,4210,4210,0
|
|
20240730,161800,317264525,4210,4210,4210,4210,0
|
|
20240730,161700,317264525,4210,4210,4210,4210,0
|
|
20240730,161600,317264525,4210,4210,4210,4210,0
|
|
20240730,161500,317264525,4210,4210,4210,4210,0
|
|
20240730,161400,317264525,4210,4210,4210,4210,0
|
|
20240730,161300,317264525,4210,4210,4210,4210,0
|
|
20240730,161200,317264525,4210,4210,4210,4210,0
|
|
20240730,161100,317264525,4210,4210,4210,4210,0
|
|
20240730,161000,317264525,4210,4210,4210,4210,0
|
|
20240730,160900,317264525,4210,4210,4210,4210,0
|
|
20240730,160800,317264525,4210,4210,4210,4210,0
|
|
20240730,160700,317264525,4210,4210,4210,4210,807
|
|
20240730,160600,317264525,4210,4210,4210,4210,0
|
|
20240730,160500,317264525,4210,4210,4210,4210,0
|
|
20240730,160400,317264525,4210,4210,4210,4210,0
|
|
20240730,160300,317264525,4210,4210,4210,4210,0
|
|
20240730,160200,317264525,4210,4210,4210,4210,0
|
|
20240730,160100,317264525,4210,4210,4210,4210,0
|
|
20240730,160000,317264525,4210,4210,4210,4210,0
|
|
20240730,155900,317264525,4210,4210,4210,4210,0
|
|
20240730,155800,317264525,4210,4210,4210,4210,0
|
|
20240730,155700,317264525,4210,4210,4210,4210,0
|
|
20240730,155600,317264525,4210,4210,4210,4210,0
|
|
20240730,155500,317264525,4210,4210,4210,4210,0
|
|
20240730,155400,317264525,4210,4210,4210,4210,0
|
|
20240730,155300,317264525,4210,4210,4210,4210,0
|
|
20240730,155200,317264525,4210,4210,4210,4210,0
|
|
20240730,155100,317264525,4210,4210,4210,4210,0
|
|
20240730,155000,317264525,4210,4210,4210,4210,0
|
|
20240730,154900,317264525,4210,4210,4210,4210,0
|
|
20240730,154800,317264525,4210,4210,4210,4210,0
|
|
20240730,154700,317264525,4210,4210,4210,4210,0
|
|
20240730,154600,317264525,4210,4210,4210,4210,0
|
|
20240730,154500,317264525,4210,4210,4210,4210,0
|
|
20240730,154400,317264525,4210,4210,4210,4210,0
|
|
20240730,154300,317264525,4210,4210,4210,4210,0
|
|
20240730,154200,317264525,4210,4210,4210,4210,0
|
|
20240730,154100,317264525,4210,4210,4210,4210,0
|
|
20240730,154000,317264525,4210,4210,4210,4210,0
|
|
20240730,153900,317264525,4210,4210,4210,4210,0
|
|
20240730,153800,317264525,4210,4210,4210,4210,0
|
|
20240730,153700,317264525,4210,4210,4210,4210,807
|
|
20240730,153600,317264525,4210,4210,4210,4210,0
|
|
20240730,153500,317264525,4210,4210,4210,4210,0
|
|
20240730,153400,317264525,4210,4210,4210,4210,0
|
|
20240730,153300,317264525,4210,4210,4210,4210,0
|
|
20240730,153200,317264525,4210,4210,4210,4210,0
|
|
20240730,153100,317264525,4210,4210,4210,4210,0
|
|
20240730,153000,317264525,4210,4210,4210,4210,807
|
|
20240730,152900,313867055,4205,4205,4205,4205,0
|
|
20240730,152800,313867055,4205,4205,4205,4205,0
|
|
20240730,152700,313867055,4205,4205,4205,4205,0
|
|
20240730,152600,313867055,4205,4205,4205,4205,0
|
|
20240730,152500,313867055,4205,4205,4205,4205,0
|
|
20240730,152400,313867055,4205,4205,4205,4205,0
|
|
20240730,152300,313867055,4205,4205,4205,4205,0
|
|
20240730,152200,313867055,4205,4205,4205,4205,0
|
|
20240730,152100,313867055,4205,4205,4205,4205,0
|
|
20240730,152000,313867055,4205,4205,4205,4205,0
|
|
20240730,151900,313867055,4205,4205,4205,4205,2
|
|
20240730,151800,313858645,4205,4205,4205,4205,5
|
|
20240730,151700,313837620,4205,4200,4205,4200,36
|
|
20240730,151600,313686270,4200,4195,4200,4195,478
|
|
20240730,151500,311678730,4200,4195,4200,4195,2
|
|
20240730,151400,311670335,4195,4195,4195,4195,59
|
|
20240730,151300,311422830,4195,4195,4195,4195,0
|
|
20240730,151200,311422830,4195,4195,4195,4195,480
|
|
20240730,151100,309409230,4195,4200,4200,4195,502
|
|
20240730,151000,307303330,4200,4200,4200,4200,10
|
|
20240730,150900,307261330,4195,4200,4200,4195,854
|
|
20240730,150800,303678190,4200,4200,4200,4200,0
|
|
20240730,150700,303678190,4200,4200,4200,4200,0
|
|
20240730,150600,303678190,4200,4200,4200,4200,0
|
|
20240730,150500,303678190,4200,4200,4200,4200,668
|
|
20240730,150400,300872590,4205,4205,4205,4200,8
|
|
20240730,150300,300838960,4200,4200,4200,4200,0
|
|
20240730,150200,300838960,4200,4200,4200,4200,2452
|
|
20240730,150100,290540560,4200,4205,4205,4200,53
|
|
20240730,150000,290317910,4205,4210,4210,4205,16
|
|
20240730,145900,290250580,4215,4215,4215,4215,10
|
|
20240730,145800,290208430,4215,4215,4215,4215,10
|
|
20240730,145700,290166280,4215,4210,4215,4210,2
|
|
20240730,145600,290157855,4210,4210,4210,4210,0
|
|
20240730,145500,290157855,4210,4210,4210,4210,14
|
|
20240730,145400,290098915,4210,4210,4210,4210,211
|
|
20240730,145300,289210605,4200,4200,4200,4200,0
|
|
20240730,145200,289210605,4200,4200,4200,4200,1
|
|
20240730,145100,289206405,4205,4205,4205,4200,926
|
|
20240730,145000,285317045,4205,4210,4210,4200,20
|
|
20240730,144900,285232950,4200,4205,4205,4200,1907
|
|
20240730,144800,277218035,4210,4210,4210,4205,506
|
|
20240730,144700,275090275,4210,4210,4210,4205,973
|
|
20240730,144600,270997160,4235,4235,4235,4235,236
|
|
20240730,144500,269997700,4235,4210,4235,4210,767
|
|
20240730,144400,266759130,4235,4225,4235,4225,30
|
|
20240730,144300,266632350,4225,4225,4225,4225,0
|
|
20240730,144200,266632350,4225,4225,4225,4225,1
|
|
20240730,144100,266628125,4225,4220,4225,4210,890
|
|
20240730,144000,262877640,4210,4210,4210,4210,0
|
|
20240730,143900,262877640,4210,4220,4220,4210,250
|
|
20240730,143800,261824590,4215,4215,4215,4215,10
|
|
20240730,143700,261782440,4215,4215,4215,4215,15
|
|
20240730,143600,261719215,4215,4215,4215,4215,415
|
|
20240730,143500,259969990,4220,4220,4220,4220,4
|
|
20240730,143400,259953110,4225,4220,4225,4220,2653
|
|
20240730,143300,248757415,4220,4220,4220,4220,0
|
|
20240730,143200,248757415,4220,4220,4220,4220,50
|
|
20240730,143100,248546415,4220,4220,4220,4220,2200
|
|
20240730,143000,239262415,4220,4220,4220,4220,800
|
|
20240730,142900,235886415,4225,4230,4230,4225,612
|
|
20240730,142800,233300690,4225,4225,4225,4225,0
|
|
20240730,142700,233300690,4225,4225,4225,4225,324
|
|
20240730,142600,231931790,4230,4230,4230,4230,0
|
|
20240730,142500,231931790,4230,4230,4230,4230,63
|
|
20240730,142400,231665300,4240,4240,4240,4240,0
|
|
20240730,142300,231665300,4240,4240,4240,4240,100
|
|
20240730,142200,231241300,4240,4240,4240,4240,30
|
|
20240730,142100,231114100,4230,4230,4230,4230,50
|
|
20240730,142000,230902600,4230,4230,4230,4230,0
|
|
20240730,141900,230902600,4230,4230,4230,4230,373
|
|
20240730,141800,229324810,4230,4230,4230,4230,0
|
|
20240730,141700,229324810,4230,4230,4230,4230,0
|
|
20240730,141600,229324810,4230,4230,4230,4230,7
|
|
20240730,141500,229295200,4230,4230,4230,4230,0
|
|
20240730,141400,229295200,4230,4230,4230,4230,50
|
|
20240730,141300,229083700,4230,4230,4230,4230,0
|
|
20240730,141200,229083700,4230,4250,4250,4230,60
|
|
20240730,141100,228829700,4225,4225,4225,4225,0
|
|
20240730,141000,228829700,4225,4225,4225,4225,700
|
|
20240730,140900,225872200,4225,4225,4225,4225,0
|
|
20240730,140800,225872200,4225,4225,4225,4225,1
|
|
20240730,140700,225867975,4225,4225,4225,4225,0
|
|
20240730,140600,225867975,4225,4225,4225,4225,0
|
|
20240730,140500,225867975,4225,4225,4225,4225,0
|
|
20240730,140400,225867975,4225,4225,4225,4225,0
|
|
20240730,140300,225867975,4225,4230,4230,4225,200
|
|
20240730,140200,225022955,4250,4250,4250,4250,0
|
|
20240730,140100,225022955,4250,4250,4250,4250,11
|
|
20240730,140000,224976205,4245,4245,4245,4245,1
|
|
20240730,135900,224971960,4245,4245,4245,4245,0
|
|
20240730,135800,224971960,4245,4245,4245,4245,0
|
|
20240730,135700,224971960,4245,4230,4245,4225,636
|
|
20240730,135600,222284690,4250,4250,4250,4250,0
|
|
20240730,135500,222284690,4250,4250,4250,4225,108
|
|
20240730,135400,221827190,4225,4225,4225,4225,0
|
|
20240730,135300,221827190,4225,4225,4225,4225,0
|
|
20240730,135200,221827190,4225,4225,4225,4225,0
|
|
20240730,135100,221827190,4225,4225,4225,4225,0
|
|
20240730,135000,221827190,4225,4225,4225,4225,3
|
|
20240730,134900,221814515,4225,4225,4225,4225,0
|
|
20240730,134800,221814515,4225,4225,4225,4225,1
|
|
20240730,134700,221810290,4250,4250,4250,4250,71
|
|
20240730,134600,221508540,4250,4250,4250,4250,470
|
|
20240730,134500,219511040,4250,4250,4250,4250,0
|
|
20240730,134400,219511040,4250,4250,4250,4250,10
|
|
20240730,134300,219468540,4250,4250,4250,4250,0
|
|
20240730,134200,219468540,4250,4250,4250,4250,0
|
|
20240730,134100,219468540,4250,4250,4250,4250,50
|
|
20240730,134000,219256040,4250,4250,4250,4250,2
|
|
20240730,133900,219247540,4220,4220,4220,4220,0
|
|
20240730,133800,219247540,4220,4220,4220,4220,0
|
|
20240730,133700,219247540,4220,4220,4220,4220,0
|
|
20240730,133600,219247540,4220,4220,4220,4220,0
|
|
20240730,133500,219247540,4220,4225,4225,4220,50
|
|
20240730,133400,219036535,4220,4220,4220,4220,50
|
|
20240730,133300,218825535,4220,4225,4225,4220,1051
|
|
20240730,133200,214390310,4220,4225,4225,4220,97
|
|
20240730,133100,213980920,4220,4220,4220,4220,0
|
|
20240730,133000,213980920,4220,4220,4220,4220,500
|
|
20240730,132900,211870920,4220,4220,4220,4220,100
|
|
20240730,132800,211448920,4220,4225,4225,4220,100
|
|
20240730,132700,211026845,4225,4225,4225,4225,0
|
|
20240730,132600,211026845,4225,4225,4225,4225,0
|
|
20240730,132500,211026845,4225,4225,4225,4225,200
|
|
20240730,132400,210181845,4230,4230,4230,4230,10
|
|
20240730,132300,210139545,4230,4230,4230,4230,90
|
|
20240730,132200,209758845,4230,4230,4230,4230,20
|
|
20240730,132100,209674245,4230,4230,4230,4230,78
|
|
20240730,132000,209344305,4230,4230,4230,4230,0
|
|
20240730,131900,209344305,4230,4230,4230,4230,0
|
|
20240730,131800,209344305,4230,4240,4240,4230,60
|
|
20240730,131700,209090005,4240,4240,4240,4240,7
|
|
20240730,131600,209060325,4240,4240,4240,4240,0
|
|
20240730,131500,209060325,4240,4240,4240,4240,400
|
|
20240730,131400,207364325,4240,4240,4240,4240,0
|
|
20240730,131300,207364325,4240,4250,4250,4240,10
|
|
20240730,131200,207321870,4235,4235,4235,4235,0
|
|
20240730,131100,207321870,4235,4235,4235,4235,0
|
|
20240730,131000,207321870,4235,4235,4235,4235,161
|
|
20240730,130900,206640035,4245,4245,4245,4245,0
|
|
20240730,130800,206640035,4245,4245,4245,4245,0
|
|
20240730,130700,206640035,4245,4245,4245,4245,2
|
|
20240730,130600,206631545,4245,4245,4245,4245,0
|
|
20240730,130500,206631545,4245,4245,4245,4245,185
|
|
20240730,130400,205846220,4235,4235,4235,4235,0
|
|
20240730,130300,205846220,4235,4235,4235,4235,0
|
|
20240730,130200,205846220,4235,4235,4235,4235,1
|
|
20240730,130100,205841985,4230,4230,4230,4230,0
|
|
20240730,130000,205841985,4230,4230,4230,4230,0
|
|
20240730,125900,205841985,4230,4230,4230,4230,36
|
|
20240730,125800,205689705,4230,4230,4230,4230,46
|
|
20240730,125700,205495125,4245,4245,4245,4245,241
|
|
20240730,125600,204472080,4245,4245,4245,4245,4
|
|
20240730,125500,204455100,4245,4245,4245,4245,52
|
|
20240730,125400,204234360,4235,4235,4235,4235,0
|
|
20240730,125300,204234360,4235,4235,4235,4235,0
|
|
20240730,125200,204234360,4235,4235,4235,4235,0
|
|
20240730,125100,204234360,4235,4235,4235,4235,0
|
|
20240730,125000,204234360,4235,4235,4235,4235,0
|
|
20240730,124900,204234360,4235,4235,4235,4235,1
|
|
20240730,124800,204230125,4235,4235,4235,4235,0
|
|
20240730,124700,204230125,4235,4235,4235,4235,0
|
|
20240730,124600,204230125,4235,4235,4235,4235,0
|
|
20240730,124500,204230125,4235,4230,4235,4230,99
|
|
20240730,124400,203811310,4250,4250,4250,4250,0
|
|
20240730,124300,203811310,4250,4250,4250,4250,0
|
|
20240730,124200,203811310,4250,4250,4250,4250,0
|
|
20240730,124100,203811310,4250,4250,4250,4250,0
|
|
20240730,124000,203811310,4250,4250,4250,4250,0
|
|
20240730,123900,203811310,4250,4250,4250,4250,2
|
|
20240730,123800,203802810,4250,4250,4250,4250,0
|
|
20240730,123700,203802810,4250,4250,4250,4250,0
|
|
20240730,123600,203802810,4250,4250,4250,4250,0
|
|
20240730,123500,203802810,4250,4250,4250,4250,24
|
|
20240730,123400,203700810,4250,4250,4250,4250,367
|
|
20240730,123300,202141060,4230,4230,4230,4230,0
|
|
20240730,123200,202141060,4230,4230,4230,4230,2
|
|
20240730,123100,202132600,4250,4250,4250,4250,0
|
|
20240730,123000,202132600,4250,4250,4250,4250,1
|
|
20240730,122900,202128350,4230,4230,4230,4230,1
|
|
20240730,122800,202124120,4250,4250,4250,4250,30
|
|
20240730,122700,201996620,4250,4250,4250,4250,0
|
|
20240730,122600,201996620,4250,4225,4250,4225,38
|
|
20240730,122500,201836020,4230,4230,4230,4230,9
|
|
20240730,122400,201797950,4225,4225,4225,4225,0
|
|
20240730,122300,201797950,4225,4225,4225,4225,0
|
|
20240730,122200,201797950,4225,4225,4225,4225,0
|
|
20240730,122100,201797950,4225,4225,4225,4225,1250
|
|
20240730,122000,196516700,4225,4225,4225,4225,300
|
|
20240730,121900,195249200,4230,4230,4230,4230,0
|
|
20240730,121800,195249200,4230,4230,4230,4230,0
|
|
20240730,121700,195249200,4230,4230,4230,4230,0
|
|
20240730,121600,195249200,4230,4230,4230,4230,0
|
|
20240730,121500,195249200,4230,4230,4230,4230,7
|
|
20240730,121400,195219590,4230,4230,4230,4230,4
|
|
20240730,121300,195202670,4230,4230,4230,4230,5
|
|
20240730,121200,195181520,4230,4245,4245,4230,3
|
|
20240730,121100,195168815,4245,4245,4245,4245,0
|
|
20240730,121000,195168815,4245,4245,4245,4245,1
|
|
20240730,120900,195164570,4245,4225,4245,4225,6
|
|
20240730,120800,195139200,4245,4245,4245,4245,0
|
|
20240730,120700,195139200,4245,4245,4245,4245,17
|
|
20240730,120600,195067035,4250,4250,4250,4250,0
|
|
20240730,120500,195067035,4250,4250,4250,4250,0
|
|
20240730,120400,195067035,4250,4250,4250,4250,0
|
|
20240730,120300,195067035,4250,4250,4250,4250,0
|
|
20240730,120200,195067035,4250,4250,4250,4250,0
|
|
20240730,120100,195067035,4250,4250,4250,4250,0
|
|
20240730,120000,195067035,4250,4250,4250,4250,0
|
|
20240730,115900,195067035,4250,4250,4250,4250,0
|
|
20240730,115800,195067035,4250,4250,4250,4250,0
|
|
20240730,115700,195067035,4250,4250,4250,4250,140
|
|
20240730,115600,194472035,4250,4250,4250,4250,1
|
|
20240730,115500,194467785,4250,4250,4250,4250,0
|
|
20240730,115400,194467785,4250,4250,4250,4250,0
|
|
20240730,115300,194467785,4250,4250,4250,4250,0
|
|
20240730,115200,194467785,4250,4250,4250,4250,0
|
|
20240730,115100,194467785,4250,4250,4250,4250,0
|
|
20240730,115000,194467785,4250,4250,4250,4250,0
|
|
20240730,114900,194467785,4250,4245,4250,4245,50
|
|
20240730,114800,194255455,4225,4230,4230,4225,311
|
|
20240730,114700,192941470,4230,4230,4230,4230,0
|
|
20240730,114600,192941470,4230,4230,4230,4230,0
|
|
20240730,114500,192941470,4230,4230,4230,4230,248
|
|
20240730,114400,191892430,4230,4230,4230,4230,63
|
|
20240730,114300,191625940,4245,4245,4245,4245,28
|
|
20240730,114200,191507080,4245,4245,4245,4245,0
|
|
20240730,114100,191507080,4245,4245,4245,4245,41
|
|
20240730,114000,191333035,4245,4245,4245,4245,0
|
|
20240730,113900,191333035,4245,4245,4245,4245,0
|
|
20240730,113800,191333035,4245,4245,4245,4245,0
|
|
20240730,113700,191333035,4245,4245,4245,4245,0
|
|
20240730,113600,191333035,4245,4245,4245,4245,2
|
|
20240730,113500,191324545,4225,4225,4225,4225,0
|
|
20240730,113400,191324545,4225,4225,4225,4225,0
|
|
20240730,113300,191324545,4225,4225,4225,4225,0
|
|
20240730,113200,191324545,4225,4225,4225,4225,0
|
|
20240730,113100,191324545,4225,4225,4225,4225,0
|
|
20240730,113000,191324545,4225,4225,4225,4225,0
|
|
20240730,112900,191324545,4225,4230,4230,4225,20
|
|
20240730,112800,191240040,4230,4230,4230,4230,0
|
|
20240730,112700,191240040,4230,4230,4230,4230,0
|
|
20240730,112600,191240040,4230,4230,4230,4230,0
|
|
20240730,112500,191240040,4230,4230,4230,4230,0
|
|
20240730,112400,191240040,4230,4230,4230,4230,0
|
|
20240730,112300,191240040,4230,4230,4230,4230,0
|
|
20240730,112200,191240040,4230,4240,4240,4230,523
|
|
20240730,112100,189027730,4230,4230,4230,4230,32
|
|
20240730,112000,188892370,4240,4240,4240,4240,23
|
|
20240730,111900,188794850,4240,4240,4240,4240,0
|
|
20240730,111800,188794850,4240,4240,4240,4240,1
|
|
20240730,111700,188790610,4240,4240,4240,4240,0
|
|
20240730,111600,188790610,4240,4240,4240,4240,0
|
|
20240730,111500,188790610,4240,4240,4240,4240,0
|
|
20240730,111400,188790610,4240,4240,4240,4240,3
|
|
20240730,111300,188777890,4220,4220,4220,4220,0
|
|
20240730,111200,188777890,4220,4220,4220,4220,0
|
|
20240730,111100,188777890,4220,4220,4220,4220,0
|
|
20240730,111000,188777890,4220,4220,4220,4220,2
|
|
20240730,110900,188769450,4225,4225,4225,4225,10
|
|
20240730,110800,188727200,4225,4225,4225,4225,50
|
|
20240730,110700,188515950,4225,4225,4225,4225,0
|
|
20240730,110600,188515950,4225,4225,4225,4225,0
|
|
20240730,110500,188515950,4225,4225,4225,4225,0
|
|
20240730,110400,188515950,4225,4225,4225,4225,0
|
|
20240730,110300,188515950,4225,4225,4225,4225,0
|
|
20240730,110200,188515950,4225,4225,4225,4225,902
|
|
20240730,110100,184705000,4220,4220,4220,4220,0
|
|
20240730,110000,184705000,4220,4220,4220,4220,25
|
|
20240730,105900,184599500,4220,4220,4220,4220,50
|
|
20240730,105800,184388500,4220,4220,4220,4220,0
|
|
20240730,105700,184388500,4220,4220,4220,4220,0
|
|
20240730,105600,184388500,4220,4220,4220,4220,568
|
|
20240730,105500,181991540,4220,4220,4225,4220,187
|
|
20240730,105400,181202395,4225,4225,4225,4225,81
|
|
20240730,105300,180860170,4230,4230,4230,4230,450
|
|
20240730,105200,178956670,4230,4230,4230,4230,50
|
|
20240730,105100,178745170,4240,4240,4240,4240,0
|
|
20240730,105000,178745170,4240,4240,4240,4240,0
|
|
20240730,104900,178745170,4240,4240,4240,4240,200
|
|
20240730,104800,177897170,4250,4250,4250,4250,0
|
|
20240730,104700,177897170,4250,4250,4250,4250,37
|
|
20240730,104600,177739920,4225,4225,4225,4225,0
|
|
20240730,104500,177739920,4225,4225,4225,4225,241
|
|
20240730,104400,176721695,4225,4225,4225,4225,0
|
|
20240730,104300,176721695,4225,4225,4225,4225,55
|
|
20240730,104200,176489320,4225,4225,4225,4225,16
|
|
20240730,104100,176421720,4225,4225,4225,4225,1049
|
|
20240730,104000,171989695,4225,4225,4225,4225,0
|
|
20240730,103900,171989695,4225,4225,4225,4225,0
|
|
20240730,103800,171989695,4225,4225,4225,4225,550
|
|
20240730,103700,169665945,4225,4225,4225,4225,0
|
|
20240730,103600,169665945,4225,4225,4225,4225,0
|
|
20240730,103500,169665945,4225,4225,4225,4225,0
|
|
20240730,103400,169665945,4225,4225,4225,4225,0
|
|
20240730,103300,169665945,4225,4225,4225,4225,0
|
|
20240730,103200,169665945,4225,4225,4225,4225,0
|
|
20240730,103100,169665945,4225,4225,4225,4225,1
|
|
20240730,103000,169661720,4225,4225,4225,4225,0
|
|
20240730,102900,169661720,4225,4230,4230,4225,70
|
|
20240730,102800,169365950,4225,4225,4225,4225,10
|
|
20240730,102700,169323700,4225,4225,4225,4225,20
|
|
20240730,102600,169239200,4220,4220,4220,4220,0
|
|
20240730,102500,169239200,4220,4240,4240,4220,3030
|
|
20240730,102400,156445555,4245,4245,4245,4245,1
|
|
20240730,102300,156441310,4250,4250,4250,4250,0
|
|
20240730,102200,156441310,4250,4250,4250,4250,1
|
|
20240730,102100,156437060,4240,4240,4240,4240,0
|
|
20240730,102000,156437060,4240,4240,4240,4240,0
|
|
20240730,101900,156437060,4240,4240,4240,4240,40
|
|
20240730,101800,156267460,4240,4240,4240,4240,1
|
|
20240730,101700,156263220,4235,4245,4245,4235,23
|
|
20240730,101600,156165750,4255,4255,4255,4255,6
|
|
20240730,101500,156140220,4255,4255,4255,4255,0
|
|
20240730,101400,156140220,4255,4255,4255,4255,30
|
|
20240730,101300,156012570,4255,4255,4255,4255,60
|
|
20240730,101200,155757270,4250,4250,4250,4250,60
|
|
20240730,101100,155502270,4250,4250,4250,4250,1
|
|
20240730,101000,155498020,4235,4235,4235,4235,0
|
|
20240730,100900,155498020,4235,4235,4235,4235,1244
|
|
20240730,100800,150229680,4235,4245,4245,4235,483
|
|
20240730,100700,148182945,4240,4255,4260,4240,402
|
|
20240730,100600,146472905,4270,4270,4270,4270,1
|
|
20240730,100500,146468635,4270,4270,4270,4270,0
|
|
20240730,100400,146468635,4270,4270,4270,4270,2
|
|
20240730,100300,146460095,4255,4255,4255,4255,8
|
|
20240730,100200,146426055,4270,4240,4270,4240,281
|
|
20240730,100100,145234555,4230,4240,4240,4225,270
|
|
20240730,100000,144093515,4240,4240,4240,4225,55
|
|
20240730,095900,143860990,4240,4240,4240,4225,38
|
|
20240730,095800,143700410,4240,4240,4240,4240,2
|
|
20240730,095700,143691930,4235,4235,4235,4235,39
|
|
20240730,095600,143526765,4235,4235,4235,4235,2
|
|
20240730,095500,143518295,4240,4230,4240,4230,138
|
|
20240730,095400,142934365,4230,4230,4230,4230,0
|
|
20240730,095300,142934365,4230,4230,4230,4230,200
|
|
20240730,095200,142088365,4210,4210,4210,4210,0
|
|
20240730,095100,142088365,4210,4210,4210,4210,342
|
|
20240730,095000,140648545,4205,4215,4230,4205,2738
|
|
20240730,094900,129130025,4215,4215,4215,4215,0
|
|
20240730,094800,129130025,4215,4215,4215,4215,295
|
|
20240730,094700,127886600,4215,4215,4215,4215,47
|
|
20240730,094600,127688495,4215,4215,4215,4210,1184
|
|
20240730,094500,122700170,4210,4215,4215,4210,2842
|
|
20240730,094400,110721430,4220,4220,4235,4220,414
|
|
20240730,094300,108972460,4215,4220,4220,4215,576
|
|
20240730,094200,106544595,4220,4240,4240,4220,544
|
|
20240730,094100,104248715,4225,4225,4225,4225,1008
|
|
20240730,094000,99989915,4230,4230,4230,4230,2
|
|
20240730,093900,99981455,4225,4235,4235,4225,361
|
|
20240730,093800,98455065,4235,4235,4235,4235,1
|
|
20240730,093700,98450830,4230,4230,4240,4230,711
|
|
20240730,093600,95439340,4230,4235,4235,4230,888
|
|
20240730,093500,91682100,4235,4235,4235,4235,391
|
|
20240730,093400,90026215,4250,4240,4250,4240,170
|
|
20240730,093300,89305315,4270,4270,4270,4270,0
|
|
20240730,093200,89305315,4270,4260,4270,4245,13766
|
|
20240730,093100,30732070,4255,4265,4265,4255,459
|
|
20240730,093000,28778835,4265,4265,4265,4265,55
|
|
20240730,092900,28544260,4255,4255,4255,4255,0
|
|
20240730,092800,28544260,4255,4255,4265,4255,2158
|
|
20240730,092700,19359240,4260,4270,4270,4260,21
|
|
20240730,092600,19269680,4275,4275,4275,4275,0
|
|
20240730,092500,19269680,4275,4255,4275,4255,252
|
|
20240730,092400,18197380,4255,4270,4270,4255,156
|
|
20240730,092300,17533585,4285,4285,4285,4285,0
|
|
20240730,092200,17533585,4285,4285,4285,4285,1
|
|
20240730,092100,17529300,4285,4285,4285,4285,1
|
|
20240730,092000,17525015,4250,4250,4250,4250,0
|
|
20240730,091900,17525015,4250,4250,4250,4250,0
|
|
20240730,091800,17525015,4250,4250,4250,4250,80
|
|
20240730,091700,17185015,4250,4255,4255,4250,45
|
|
20240730,091600,16993720,4250,4260,4260,4250,651
|
|
20240730,091500,14224170,4260,4265,4265,4260,89
|
|
20240730,091400,13845005,4265,4270,4270,4265,170
|
|
20240730,091300,13119905,4270,4270,4270,4270,123
|
|
20240730,091200,12594695,4270,4275,4275,4270,251
|
|
20240730,091100,11522370,4275,4275,4275,4275,220
|
|
20240730,091000,10581870,4275,4285,4285,4275,1355
|
|
20240730,090900,4780480,4285,4305,4305,4285,213
|
|
20240730,090800,3867755,4280,4280,4280,4280,5
|
|
20240730,090700,3846355,4280,4280,4280,4280,152
|
|
20240730,090600,3195795,4280,4290,4290,4280,253
|
|
20240730,090500,2111805,4295,4295,4295,4295,0
|
|
20240730,090400,2111805,4295,4300,4320,4295,23
|
|
20240730,090300,2012720,4305,4305,4305,4305,0
|
|
20240730,090200,2012720,4305,4335,4335,4305,6
|
|
20240730,090100,1986860,4305,4305,4305,4305,0
|
|
20240730,090000,1986860,4305,4310,4310,4305,401
|