660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,195700,966788100,4355,4355,4355,4355,9530
|
|
20240730,195600,966788100,4355,4355,4355,4355,0
|
|
20240730,195500,966788100,4355,4355,4355,4355,0
|
|
20240730,195400,966788100,4355,4355,4355,4355,0
|
|
20240730,195300,966788100,4355,4355,4355,4355,0
|
|
20240730,195200,966788100,4355,4355,4355,4355,0
|
|
20240730,195100,966788100,4355,4355,4355,4355,0
|
|
20240730,195000,966788100,4355,4355,4355,4355,0
|
|
20240730,194900,966788100,4355,4355,4355,4355,0
|
|
20240730,194800,966788100,4355,4355,4355,4355,0
|
|
20240730,194700,966788100,4355,4355,4355,4355,0
|
|
20240730,194600,966788100,4355,4355,4355,4355,0
|
|
20240730,194500,966788100,4355,4355,4355,4355,0
|
|
20240730,194400,966788100,4355,4355,4355,4355,0
|
|
20240730,194300,966788100,4355,4355,4355,4355,0
|
|
20240730,194200,966788100,4355,4355,4355,4355,0
|
|
20240730,194100,966788100,4355,4355,4355,4355,0
|
|
20240730,194000,966788100,4355,4355,4355,4355,0
|
|
20240730,193900,966788100,4355,4355,4355,4355,0
|
|
20240730,193800,966788100,4355,4355,4355,4355,0
|
|
20240730,193700,966788100,4355,4355,4355,4355,0
|
|
20240730,193600,966788100,4355,4355,4355,4355,0
|
|
20240730,193500,966788100,4355,4355,4355,4355,0
|
|
20240730,193400,966788100,4355,4355,4355,4355,0
|
|
20240730,193300,966788100,4355,4355,4355,4355,0
|
|
20240730,193200,966788100,4355,4355,4355,4355,0
|
|
20240730,193100,966788100,4355,4355,4355,4355,0
|
|
20240730,193000,966788100,4355,4355,4355,4355,0
|
|
20240730,192900,966788100,4355,4355,4355,4355,0
|
|
20240730,192800,966788100,4355,4355,4355,4355,0
|
|
20240730,192700,966788100,4355,4355,4355,4355,9530
|
|
20240730,192600,966788100,4355,4355,4355,4355,0
|
|
20240730,192500,966788100,4355,4355,4355,4355,0
|
|
20240730,192400,966788100,4355,4355,4355,4355,0
|
|
20240730,192300,966788100,4355,4355,4355,4355,0
|
|
20240730,192200,966788100,4355,4355,4355,4355,0
|
|
20240730,192100,966788100,4355,4355,4355,4355,0
|
|
20240730,192000,966788100,4355,4355,4355,4355,0
|
|
20240730,191900,966788100,4355,4355,4355,4355,0
|
|
20240730,191800,966788100,4355,4355,4355,4355,0
|
|
20240730,191700,966788100,4355,4355,4355,4355,0
|
|
20240730,191600,966788100,4355,4355,4355,4355,0
|
|
20240730,191500,966788100,4355,4355,4355,4355,0
|
|
20240730,191400,966788100,4355,4355,4355,4355,0
|
|
20240730,191300,966788100,4355,4355,4355,4355,0
|
|
20240730,191200,966788100,4355,4355,4355,4355,0
|
|
20240730,191100,966788100,4355,4355,4355,4355,0
|
|
20240730,191000,966788100,4355,4355,4355,4355,0
|
|
20240730,190900,966788100,4355,4355,4355,4355,0
|
|
20240730,190800,966788100,4355,4355,4355,4355,0
|
|
20240730,190700,966788100,4355,4355,4355,4355,0
|
|
20240730,190600,966788100,4355,4355,4355,4355,0
|
|
20240730,190500,966788100,4355,4355,4355,4355,0
|
|
20240730,190400,966788100,4355,4355,4355,4355,0
|
|
20240730,190300,966788100,4355,4355,4355,4355,0
|
|
20240730,190200,966788100,4355,4355,4355,4355,0
|
|
20240730,190100,966788100,4355,4355,4355,4355,0
|
|
20240730,190000,966788100,4355,4355,4355,4355,0
|
|
20240730,185900,966788100,4355,4355,4355,4355,0
|
|
20240730,185800,966788100,4355,4355,4355,4355,0
|
|
20240730,185700,966788100,4355,4355,4355,4355,9530
|
|
20240730,185600,966788100,4355,4355,4355,4355,0
|
|
20240730,185500,966788100,4355,4355,4355,4355,0
|
|
20240730,185400,966788100,4355,4355,4355,4355,0
|
|
20240730,185300,966788100,4355,4355,4355,4355,0
|
|
20240730,185200,966788100,4355,4355,4355,4355,0
|
|
20240730,185100,966788100,4355,4355,4355,4355,0
|
|
20240730,185000,966788100,4355,4355,4355,4355,0
|
|
20240730,184900,966788100,4355,4355,4355,4355,0
|
|
20240730,184800,966788100,4355,4355,4355,4355,0
|
|
20240730,184700,966788100,4355,4355,4355,4355,0
|
|
20240730,184600,966788100,4355,4355,4355,4355,0
|
|
20240730,184500,966788100,4355,4355,4355,4355,0
|
|
20240730,184400,966788100,4355,4355,4355,4355,0
|
|
20240730,184300,966788100,4355,4355,4355,4355,0
|
|
20240730,184200,966788100,4355,4355,4355,4355,0
|
|
20240730,184100,966788100,4355,4355,4355,4355,0
|
|
20240730,184000,966788100,4355,4355,4355,4355,0
|
|
20240730,183900,966788100,4355,4355,4355,4355,0
|
|
20240730,183800,966788100,4355,4355,4355,4355,0
|
|
20240730,183700,966788100,4355,4355,4355,4355,0
|
|
20240730,183600,966788100,4355,4355,4355,4355,0
|
|
20240730,183500,966788100,4355,4355,4355,4355,0
|
|
20240730,183400,966788100,4355,4355,4355,4355,0
|
|
20240730,183300,966788100,4355,4355,4355,4355,0
|
|
20240730,183200,966788100,4355,4355,4355,4355,0
|
|
20240730,183100,966788100,4355,4355,4355,4355,0
|
|
20240730,183000,966788100,4355,4355,4355,4355,0
|
|
20240730,182900,966788100,4355,4355,4355,4355,0
|
|
20240730,182800,966788100,4355,4355,4355,4355,0
|
|
20240730,182700,966788100,4355,4355,4355,4355,9530
|
|
20240730,182600,966788100,4355,4355,4355,4355,0
|
|
20240730,182500,966788100,4355,4355,4355,4355,0
|
|
20240730,182400,966788100,4355,4355,4355,4355,0
|
|
20240730,182300,966788100,4355,4355,4355,4355,0
|
|
20240730,182200,966788100,4355,4355,4355,4355,0
|
|
20240730,182100,966788100,4355,4355,4355,4355,0
|
|
20240730,182000,966788100,4355,4355,4355,4355,0
|
|
20240730,181900,966788100,4355,4355,4355,4355,0
|
|
20240730,181800,966788100,4355,4355,4355,4355,0
|
|
20240730,181700,966788100,4355,4355,4355,4355,0
|
|
20240730,181600,966788100,4355,4355,4355,4355,0
|
|
20240730,181500,966788100,4355,4355,4355,4355,0
|
|
20240730,181400,966788100,4355,4355,4355,4355,0
|
|
20240730,181300,966788100,4355,4355,4355,4355,0
|
|
20240730,181200,966788100,4355,4355,4355,4355,0
|
|
20240730,181100,966788100,4355,4355,4355,4355,0
|
|
20240730,181000,966788100,4355,4355,4355,4355,0
|
|
20240730,180900,966788100,4355,4355,4355,4355,0
|
|
20240730,180800,966788100,4355,4355,4355,4355,0
|
|
20240730,180700,966788100,4355,4355,4355,4355,0
|
|
20240730,180600,966788100,4355,4355,4355,4355,0
|
|
20240730,180500,966788100,4355,4355,4355,4355,0
|
|
20240730,180400,966788100,4355,4355,4355,4355,0
|
|
20240730,180300,966788100,4355,4355,4355,4355,0
|
|
20240730,180200,966788100,4355,4355,4355,4355,0
|
|
20240730,180100,966788100,4355,4355,4355,4355,0
|
|
20240730,180000,966788100,4355,4355,4355,4355,0
|
|
20240730,175900,966788100,4355,4355,4355,4355,0
|
|
20240730,175800,966788100,4355,4355,4355,4355,0
|
|
20240730,175700,966788100,4355,4355,4355,4355,9530
|
|
20240730,175600,966788100,4355,4355,4355,4355,0
|
|
20240730,175500,966788100,4355,4355,4355,4355,0
|
|
20240730,175400,966788100,4355,4355,4355,4355,0
|
|
20240730,175300,966788100,4355,4355,4355,4355,0
|
|
20240730,175200,966788100,4355,4355,4355,4355,0
|
|
20240730,175100,966788100,4355,4355,4355,4355,0
|
|
20240730,175000,966788100,4355,4355,4355,4355,0
|
|
20240730,174900,966788100,4355,4355,4355,4355,0
|
|
20240730,174800,966788100,4355,4355,4355,4355,0
|
|
20240730,174700,966788100,4355,4355,4355,4355,0
|
|
20240730,174600,966788100,4355,4355,4355,4355,0
|
|
20240730,174500,966788100,4355,4355,4355,4355,0
|
|
20240730,174400,966788100,4355,4355,4355,4355,0
|
|
20240730,174300,966788100,4355,4355,4355,4355,0
|
|
20240730,174200,966788100,4355,4355,4355,4355,0
|
|
20240730,174100,966788100,4355,4355,4355,4355,0
|
|
20240730,174000,966788100,4355,4355,4355,4355,0
|
|
20240730,173900,966788100,4355,4355,4355,4355,0
|
|
20240730,173800,966788100,4355,4355,4355,4355,0
|
|
20240730,173700,966788100,4355,4355,4355,4355,0
|
|
20240730,173600,966788100,4355,4355,4355,4355,0
|
|
20240730,173500,966788100,4355,4355,4355,4355,0
|
|
20240730,173400,966788100,4355,4355,4355,4355,0
|
|
20240730,173300,966788100,4355,4355,4355,4355,0
|
|
20240730,173200,966788100,4355,4355,4355,4355,0
|
|
20240730,173100,966788100,4355,4355,4355,4355,0
|
|
20240730,173000,966788100,4355,4355,4355,4355,0
|
|
20240730,172900,966788100,4355,4355,4355,4355,0
|
|
20240730,172800,966788100,4355,4355,4355,4355,0
|
|
20240730,172700,966788100,4355,4355,4355,4355,9530
|
|
20240730,172600,966788100,4355,4355,4355,4355,0
|
|
20240730,172500,966788100,4355,4355,4355,4355,0
|
|
20240730,172400,966788100,4355,4355,4355,4355,0
|
|
20240730,172300,966788100,4355,4355,4355,4355,0
|
|
20240730,172200,966788100,4355,4355,4355,4355,0
|
|
20240730,172100,966788100,4355,4355,4355,4355,0
|
|
20240730,172000,966788100,4355,4355,4355,4355,0
|
|
20240730,171900,966788100,4355,4355,4355,4355,0
|
|
20240730,171800,966788100,4355,4355,4355,4355,0
|
|
20240730,171700,966788100,4355,4355,4355,4355,0
|
|
20240730,171600,966788100,4355,4355,4355,4355,0
|
|
20240730,171500,966788100,4355,4355,4355,4355,0
|
|
20240730,171400,966788100,4355,4355,4355,4355,0
|
|
20240730,171300,966788100,4355,4355,4355,4355,0
|
|
20240730,171200,966788100,4355,4355,4355,4355,0
|
|
20240730,171100,966788100,4355,4355,4355,4355,0
|
|
20240730,171000,966788100,4355,4355,4355,4355,0
|
|
20240730,170900,966788100,4355,4355,4355,4355,0
|
|
20240730,170800,966788100,4355,4355,4355,4355,0
|
|
20240730,170700,966788100,4355,4355,4355,4355,0
|
|
20240730,170600,966788100,4355,4355,4355,4355,0
|
|
20240730,170500,966788100,4355,4355,4355,4355,0
|
|
20240730,170400,966788100,4355,4355,4355,4355,0
|
|
20240730,170300,966788100,4355,4355,4355,4355,0
|
|
20240730,170200,966788100,4355,4355,4355,4355,0
|
|
20240730,170100,966788100,4355,4355,4355,4355,0
|
|
20240730,170000,966788100,4355,4355,4355,4355,0
|
|
20240730,165900,966788100,4355,4355,4355,4355,0
|
|
20240730,165800,966788100,4355,4355,4355,4355,0
|
|
20240730,165700,966788100,4355,4355,4355,4355,9530
|
|
20240730,165600,966788100,4355,4355,4355,4355,0
|
|
20240730,165500,966788100,4355,4355,4355,4355,0
|
|
20240730,165400,966788100,4355,4355,4355,4355,0
|
|
20240730,165300,966788100,4355,4355,4355,4355,0
|
|
20240730,165200,966788100,4355,4355,4355,4355,0
|
|
20240730,165100,966788100,4355,4355,4355,4355,0
|
|
20240730,165000,966788100,4355,4355,4355,4355,0
|
|
20240730,164900,966788100,4355,4355,4355,4355,0
|
|
20240730,164800,966788100,4355,4355,4355,4355,0
|
|
20240730,164700,966788100,4355,4355,4355,4355,0
|
|
20240730,164600,966788100,4355,4355,4355,4355,0
|
|
20240730,164500,966788100,4355,4355,4355,4355,0
|
|
20240730,164400,966788100,4355,4355,4355,4355,0
|
|
20240730,164300,966788100,4355,4355,4355,4355,0
|
|
20240730,164200,966788100,4355,4355,4355,4355,0
|
|
20240730,164100,966788100,4355,4355,4355,4355,0
|
|
20240730,164000,966788100,4355,4355,4355,4355,0
|
|
20240730,163900,966788100,4355,4355,4355,4355,0
|
|
20240730,163800,966788100,4355,4355,4355,4355,0
|
|
20240730,163700,966788100,4355,4355,4355,4355,0
|
|
20240730,163600,966788100,4355,4355,4355,4355,0
|
|
20240730,163500,966788100,4355,4355,4355,4355,0
|
|
20240730,163400,966788100,4355,4355,4355,4355,0
|
|
20240730,163300,966788100,4355,4355,4355,4355,0
|
|
20240730,163200,966788100,4355,4355,4355,4355,0
|
|
20240730,163100,966788100,4355,4355,4355,4355,0
|
|
20240730,163000,966788100,4355,4355,4355,4355,0
|
|
20240730,162900,966788100,4355,4355,4355,4355,0
|
|
20240730,162800,966788100,4355,4355,4355,4355,0
|
|
20240730,162700,966788100,4355,4355,4355,4355,9530
|
|
20240730,162600,966788100,4355,4355,4355,4355,0
|
|
20240730,162500,966788100,4355,4355,4355,4355,0
|
|
20240730,162400,966788100,4355,4355,4355,4355,0
|
|
20240730,162300,966788100,4355,4355,4355,4355,0
|
|
20240730,162200,966788100,4355,4355,4355,4355,0
|
|
20240730,162100,966788100,4355,4355,4355,4355,0
|
|
20240730,162000,966788100,4355,4355,4355,4355,0
|
|
20240730,161900,966788100,4355,4355,4355,4355,0
|
|
20240730,161800,966788100,4355,4355,4355,4355,0
|
|
20240730,161700,966788100,4355,4355,4355,4355,0
|
|
20240730,161600,966788100,4355,4355,4355,4355,0
|
|
20240730,161500,966788100,4355,4355,4355,4355,0
|
|
20240730,161400,966788100,4355,4355,4355,4355,0
|
|
20240730,161300,966788100,4355,4355,4355,4355,0
|
|
20240730,161200,966788100,4355,4355,4355,4355,0
|
|
20240730,161100,966788100,4355,4355,4355,4355,0
|
|
20240730,161000,966788100,4355,4355,4355,4355,0
|
|
20240730,160900,966788100,4355,4355,4355,4355,0
|
|
20240730,160800,966788100,4355,4355,4355,4355,0
|
|
20240730,160700,966788100,4355,4355,4355,4355,0
|
|
20240730,160600,966788100,4355,4355,4355,4355,0
|
|
20240730,160500,966788100,4355,4355,4355,4355,0
|
|
20240730,160400,966788100,4355,4355,4355,4355,0
|
|
20240730,160300,966788100,4355,4355,4355,4355,0
|
|
20240730,160200,966788100,4355,4355,4355,4355,0
|
|
20240730,160100,966788100,4355,4355,4355,4355,0
|
|
20240730,160000,966788100,4355,4355,4355,4355,0
|
|
20240730,155900,966788100,4355,4355,4355,4355,0
|
|
20240730,155800,966788100,4355,4355,4355,4355,0
|
|
20240730,155700,966788100,4355,4355,4355,4355,9530
|
|
20240730,155600,966788100,4355,4355,4355,4355,0
|
|
20240730,155500,966788100,4355,4355,4355,4355,0
|
|
20240730,155400,966788100,4355,4355,4355,4355,0
|
|
20240730,155300,966788100,4355,4355,4355,4355,0
|
|
20240730,155200,966788100,4355,4355,4355,4355,0
|
|
20240730,155100,966788100,4355,4355,4355,4355,0
|
|
20240730,155000,966788100,4355,4355,4355,4355,0
|
|
20240730,154900,966788100,4355,4355,4355,4355,0
|
|
20240730,154800,966788100,4355,4355,4355,4355,0
|
|
20240730,154700,966788100,4355,4355,4355,4355,0
|
|
20240730,154600,966788100,4355,4355,4355,4355,0
|
|
20240730,154500,966788100,4355,4355,4355,4355,0
|
|
20240730,154400,966788100,4355,4355,4355,4355,0
|
|
20240730,154300,966788100,4355,4355,4355,4355,0
|
|
20240730,154200,966788100,4355,4355,4355,4355,0
|
|
20240730,154100,966788100,4355,4355,4355,4355,0
|
|
20240730,154000,966788100,4355,4355,4355,4355,0
|
|
20240730,153900,966788100,4355,4355,4355,4355,0
|
|
20240730,153800,966788100,4355,4355,4355,4355,0
|
|
20240730,153700,966788100,4355,4355,4355,4355,0
|
|
20240730,153600,966788100,4355,4355,4355,4355,0
|
|
20240730,153500,966788100,4355,4355,4355,4355,0
|
|
20240730,153400,966788100,4355,4355,4355,4355,0
|
|
20240730,153300,966788100,4355,4355,4355,4355,0
|
|
20240730,153200,966788100,4355,4355,4355,4355,0
|
|
20240730,153100,966788100,4355,4355,4355,4355,0
|
|
20240730,153000,966788100,4355,4355,4355,4355,9530
|
|
20240730,152900,925284950,4370,4370,4370,4370,0
|
|
20240730,152800,925284950,4370,4370,4370,4370,0
|
|
20240730,152700,925284950,4370,4370,4370,4370,0
|
|
20240730,152600,925284950,4370,4370,4370,4370,0
|
|
20240730,152500,925284950,4370,4370,4370,4370,0
|
|
20240730,152400,925284950,4370,4370,4370,4370,0
|
|
20240730,152300,925284950,4370,4370,4370,4370,0
|
|
20240730,152200,925284950,4370,4370,4370,4370,0
|
|
20240730,152100,925284950,4370,4370,4370,4370,0
|
|
20240730,152000,925284950,4370,4370,4370,4370,0
|
|
20240730,151900,925284950,4370,4380,4380,4370,7
|
|
20240730,151800,925254330,4380,4365,4380,4365,596
|
|
20240730,151700,922652120,4365,4370,4370,4365,268
|
|
20240730,151600,921482070,4380,4370,4380,4370,80
|
|
20240730,151500,921132380,4375,4375,4375,4375,0
|
|
20240730,151400,921132380,4375,4380,4385,4375,6
|
|
20240730,151300,921106100,4385,4385,4385,4385,0
|
|
20240730,151200,921106100,4385,4380,4385,4365,588
|
|
20240730,151100,918533465,4385,4385,4385,4385,1
|
|
20240730,151000,918529080,4380,4380,4380,4380,956
|
|
20240730,150900,914341800,4390,4370,4390,4370,798
|
|
20240730,150800,910850195,4370,4360,4370,4360,362
|
|
20240730,150700,909271775,4360,4370,4370,4360,632
|
|
20240730,150600,906516115,4365,4370,4370,4365,2
|
|
20240730,150500,906507380,4355,4360,4360,4355,2500
|
|
20240730,150400,895619870,4370,4360,4370,4355,138
|
|
20240730,150300,895018115,4355,4365,4365,4355,269
|
|
20240730,150200,893846495,4370,4370,4370,4370,114
|
|
20240730,150100,893348315,4370,4370,4375,4370,320
|
|
20240730,150000,891949900,4370,4370,4370,4370,68
|
|
20240730,145900,891652740,4355,4360,4365,4355,1708
|
|
20240730,145800,884201090,4360,4360,4360,4360,11
|
|
20240730,145700,884153130,4360,4355,4360,4355,83
|
|
20240730,145600,883791655,4355,4355,4355,4355,19
|
|
20240730,145500,883708910,4360,4360,4360,4360,1
|
|
20240730,145400,883704550,4360,4360,4360,4360,1
|
|
20240730,145300,883700190,4355,4355,4355,4350,4
|
|
20240730,145200,883682775,4350,4355,4355,4350,101
|
|
20240730,145100,883243395,4355,4350,4355,4350,1111
|
|
20240730,145000,878405030,4345,4350,4355,4345,902
|
|
20240730,144900,874482810,4350,4350,4350,4345,5
|
|
20240730,144800,874461075,4350,4345,4350,4345,321
|
|
20240730,144700,873065295,4345,4345,4350,4345,217
|
|
20240730,144600,872121425,4350,4335,4355,4335,1670
|
|
20240730,144500,864854035,4340,4335,4340,4335,622
|
|
20240730,144400,862156635,4335,4340,4340,4330,1081
|
|
20240730,144300,857471125,4335,4335,4340,4335,1856
|
|
20240730,144200,849422875,4335,4345,4345,4330,3176
|
|
20240730,144100,835653455,4340,4345,4345,4340,910
|
|
20240730,144000,831699755,4345,4345,4345,4340,226
|
|
20240730,143900,830717795,4335,4355,4355,4335,4518
|
|
20240730,143800,811106785,4350,4350,4355,4350,248
|
|
20240730,143700,810027930,4350,4355,4355,4350,427
|
|
20240730,143600,808170430,4350,4355,4360,4350,320
|
|
20240730,143500,806776415,4355,4365,4365,4345,7199
|
|
20240730,143400,775435695,4365,4365,4365,4365,56
|
|
20240730,143300,775191255,4370,4370,4370,4370,415
|
|
20240730,143200,773377705,4370,4365,4370,4365,255
|
|
20240730,143100,772264625,4360,4370,4370,4360,395
|
|
20240730,143000,770540370,4370,4370,4370,4370,101
|
|
20240730,142900,770099000,4370,4375,4375,4365,3306
|
|
20240730,142800,755653805,4375,4375,4375,4375,103
|
|
20240730,142700,755203180,4375,4375,4375,4375,203
|
|
20240730,142600,754315055,4375,4370,4375,4370,1616
|
|
20240730,142500,747252135,4375,4385,4385,4375,5452
|
|
20240730,142400,723385625,4390,4390,4390,4390,2
|
|
20240730,142300,723376845,4390,4395,4395,4390,24
|
|
20240730,142200,723271385,4390,4395,4395,4390,403
|
|
20240730,142100,721500715,4390,4390,4390,4390,1
|
|
20240730,142000,721496325,4390,4395,4395,4390,14
|
|
20240730,141900,721434810,4380,4390,4390,4380,2896
|
|
20240730,141800,708737780,4400,4400,4400,4400,308
|
|
20240730,141700,707382580,4400,4400,4400,4400,0
|
|
20240730,141600,707382580,4400,4400,4400,4400,182
|
|
20240730,141500,706581780,4400,4395,4400,4395,335
|
|
20240730,141400,705107955,4395,4395,4395,4395,652
|
|
20240730,141300,702242415,4400,4400,4400,4400,0
|
|
20240730,141200,702242415,4400,4400,4400,4400,414
|
|
20240730,141100,700420815,4400,4395,4400,4395,738
|
|
20240730,141000,697175415,4395,4395,4395,4395,770
|
|
20240730,140900,693791265,4395,4395,4395,4395,0
|
|
20240730,140800,693791265,4395,4390,4395,4390,307
|
|
20240730,140700,692443530,4385,4385,4385,4385,0
|
|
20240730,140600,692443530,4385,4385,4385,4385,0
|
|
20240730,140500,692443530,4385,4385,4385,4385,1
|
|
20240730,140400,692439145,4395,4390,4395,4390,348
|
|
20240730,140300,690911230,4390,4390,4390,4390,1
|
|
20240730,140200,690906840,4385,4385,4385,4385,0
|
|
20240730,140100,690906840,4385,4385,4385,4385,175
|
|
20240730,140000,690139465,4380,4385,4390,4380,378
|
|
20240730,135900,688483740,4385,4385,4385,4385,203
|
|
20240730,135800,687593585,4385,4385,4385,4385,104
|
|
20240730,135700,687137545,4385,4385,4385,4385,301
|
|
20240730,135600,685817660,4385,4375,4385,4375,424
|
|
20240730,135500,683961970,4380,4380,4380,4380,1093
|
|
20240730,135400,679174630,4380,4385,4385,4380,1151
|
|
20240730,135300,674131745,4385,4385,4385,4385,28
|
|
20240730,135200,674008965,4385,4385,4385,4385,124
|
|
20240730,135100,673465225,4385,4385,4385,4385,0
|
|
20240730,135000,673465225,4385,4385,4385,4385,300
|
|
20240730,134900,672149725,4385,4385,4385,4385,0
|
|
20240730,134800,672149725,4385,4385,4385,4385,9
|
|
20240730,134700,672110260,4380,4380,4380,4380,368
|
|
20240730,134600,670498420,4380,4380,4380,4375,1575
|
|
20240730,134500,663599925,4385,4385,4385,4385,537
|
|
20240730,134400,661245180,4385,4390,4390,4385,52
|
|
20240730,134300,661017010,4390,4390,4395,4390,758
|
|
20240730,134200,657689150,4395,4395,4395,4395,0
|
|
20240730,134100,657689150,4395,4395,4395,4395,0
|
|
20240730,134000,657689150,4395,4395,4395,4395,309
|
|
20240730,133900,656331095,4395,4395,4395,4395,19
|
|
20240730,133800,656247590,4390,4390,4390,4390,257
|
|
20240730,133700,655119360,4390,4390,4390,4390,57
|
|
20240730,133600,654869130,4390,4390,4390,4390,7
|
|
20240730,133500,654838400,4385,4385,4385,4385,0
|
|
20240730,133400,654838400,4385,4385,4385,4385,0
|
|
20240730,133300,654838400,4385,4385,4390,4385,301
|
|
20240730,133200,653517655,4385,4385,4385,4385,0
|
|
20240730,133100,653517655,4385,4385,4385,4385,1
|
|
20240730,133000,653513270,4385,4380,4385,4380,79
|
|
20240730,132900,653166865,4380,4385,4385,4380,1640
|
|
20240730,132800,645977160,4385,4385,4385,4380,114
|
|
20240730,132700,645477275,4385,4395,4395,4385,5023
|
|
20240730,132600,623443820,4400,4400,4400,4400,390
|
|
20240730,132500,621727820,4400,4400,4400,4400,1
|
|
20240730,132400,621723420,4400,4400,4400,4400,0
|
|
20240730,132300,621723420,4400,4400,4400,4400,3
|
|
20240730,132200,621710220,4390,4390,4390,4390,0
|
|
20240730,132100,621710220,4390,4390,4390,4390,0
|
|
20240730,132000,621710220,4390,4390,4390,4390,150
|
|
20240730,131900,621051720,4390,4400,4400,4390,1500
|
|
20240730,131800,614459850,4395,4395,4395,4395,81
|
|
20240730,131700,614103855,4390,4395,4395,4390,112
|
|
20240730,131600,613611645,4395,4415,4415,4395,1090
|
|
20240730,131500,608816165,4415,4410,4415,4410,507
|
|
20240730,131400,606580260,4410,4410,4410,4410,0
|
|
20240730,131300,606580260,4410,4415,4415,4410,106
|
|
20240730,131200,606112740,4410,4405,4410,4405,2
|
|
20240730,131100,606103925,4405,4410,4410,4405,1351
|
|
20240730,131000,600151160,4410,4410,4410,4410,50
|
|
20240730,130900,599930660,4420,4420,4420,4420,28
|
|
20240730,130800,599806900,4420,4415,4420,4415,300
|
|
20240730,130700,598481530,4415,4415,4415,4415,22
|
|
20240730,130600,598384400,4415,4415,4415,4415,95
|
|
20240730,130500,597964975,4415,4415,4415,4415,301
|
|
20240730,130400,596636060,4415,4415,4415,4415,0
|
|
20240730,130300,596636060,4415,4415,4415,4415,0
|
|
20240730,130200,596636060,4415,4415,4415,4415,0
|
|
20240730,130100,596636060,4415,4415,4415,4415,300
|
|
20240730,130000,595311560,4410,4410,4410,4410,0
|
|
20240730,125900,595311560,4410,4410,4410,4410,0
|
|
20240730,125800,595311560,4410,4415,4415,4410,416
|
|
20240730,125700,593475495,4410,4410,4410,4410,0
|
|
20240730,125600,593475495,4410,4410,4410,4410,42
|
|
20240730,125500,593290275,4410,4410,4410,4410,10
|
|
20240730,125400,593246175,4415,4415,4420,4415,400
|
|
20240730,125300,591478575,4415,4415,4415,4415,350
|
|
20240730,125200,589933325,4420,4420,4420,4420,29
|
|
20240730,125100,589805145,4420,4420,4420,4420,752
|
|
20240730,125000,586481305,4415,4420,4420,4415,457
|
|
20240730,124900,584463510,4415,4415,4415,4415,0
|
|
20240730,124800,584463510,4415,4415,4415,4415,179
|
|
20240730,124700,583673225,4415,4410,4415,4410,936
|
|
20240730,124600,579543965,4405,4405,4410,4405,145
|
|
20240730,124500,578905235,4410,4410,4410,4410,1
|
|
20240730,124400,578900825,4410,4405,4410,4405,3
|
|
20240730,124300,578887600,4400,4400,4400,4400,37
|
|
20240730,124200,578724800,4410,4410,4410,4410,20
|
|
20240730,124100,578636600,4410,4410,4410,4410,0
|
|
20240730,124000,578636600,4410,4410,4410,4410,300
|
|
20240730,123900,577313600,4405,4405,4405,4405,6
|
|
20240730,123800,577287170,4405,4405,4405,4405,0
|
|
20240730,123700,577287170,4405,4405,4405,4405,300
|
|
20240730,123600,575965670,4400,4400,4400,4400,0
|
|
20240730,123500,575965670,4400,4400,4400,4400,3
|
|
20240730,123400,575952470,4395,4395,4395,4395,115
|
|
20240730,123300,575447045,4390,4395,4395,4390,375
|
|
20240730,123200,573799230,4390,4390,4390,4390,0
|
|
20240730,123100,573799230,4390,4400,4400,4390,3438
|
|
20240730,123000,558698010,4405,4405,4405,4405,1
|
|
20240730,122900,558693605,4395,4395,4395,4395,0
|
|
20240730,122800,558693605,4395,4400,4400,4395,421
|
|
20240730,122700,556843260,4400,4400,4400,4400,2
|
|
20240730,122600,556834460,4400,4395,4400,4395,800
|
|
20240730,122500,553316960,4395,4395,4400,4395,902
|
|
20240730,122400,549348180,4390,4390,4390,4390,1
|
|
20240730,122300,549343790,4390,4390,4390,4390,456
|
|
20240730,122200,547341950,4380,4405,4405,4380,12177
|
|
20240730,122100,493864420,4400,4400,4400,4400,152
|
|
20240730,122000,493195620,4400,4410,4410,4400,2754
|
|
20240730,121900,481067075,4405,4405,4405,4405,0
|
|
20240730,121800,481067075,4405,4405,4405,4405,0
|
|
20240730,121700,481067075,4405,4410,4410,4405,1426
|
|
20240730,121600,474781710,4410,4410,4410,4410,642
|
|
20240730,121500,471950490,4410,4410,4410,4410,26
|
|
20240730,121400,471835830,4410,4410,4410,4410,4
|
|
20240730,121300,471818190,4410,4415,4415,4410,22
|
|
20240730,121200,471721160,4415,4415,4415,4415,301
|
|
20240730,121100,470392245,4410,4410,4410,4410,0
|
|
20240730,121000,470392245,4410,4415,4415,4410,512
|
|
20240730,120900,468133125,4425,4425,4425,4425,301
|
|
20240730,120800,466801200,4420,4420,4420,4420,0
|
|
20240730,120700,466801200,4420,4420,4420,4420,3
|
|
20240730,120600,466787940,4425,4425,4425,4425,81
|
|
20240730,120500,466429515,4425,4425,4425,4425,353
|
|
20240730,120400,464867490,4420,4415,4420,4415,1138
|
|
20240730,120300,459837550,4415,4415,4415,4415,11
|
|
20240730,120200,459788985,4415,4415,4415,4415,304
|
|
20240730,120100,458446825,4415,4415,4415,4415,0
|
|
20240730,120000,458446825,4415,4415,4415,4415,0
|
|
20240730,115900,458446825,4415,4415,4415,4415,0
|
|
20240730,115800,458446825,4415,4415,4415,4415,300
|
|
20240730,115700,457122325,4410,4410,4410,4410,0
|
|
20240730,115600,457122325,4410,4415,4415,4410,102
|
|
20240730,115500,456672000,4415,4415,4415,4415,13
|
|
20240730,115400,456614605,4400,4410,4410,4400,1532
|
|
20240730,115300,449867675,4415,4405,4415,4405,513
|
|
20240730,115200,447607900,4410,4410,4410,4410,124
|
|
20240730,115100,447061060,4420,4420,4425,4420,301
|
|
20240730,115000,445730365,4420,4420,4420,4420,0
|
|
20240730,114900,445730365,4420,4420,4420,4420,40
|
|
20240730,114800,445553565,4425,4425,4425,4425,300
|
|
20240730,114700,444226065,4425,4420,4425,4420,282
|
|
20240730,114600,442979515,4420,4420,4420,4420,33
|
|
20240730,114500,442833655,4425,4425,4425,4425,100
|
|
20240730,114400,442391155,4425,4420,4425,4420,550
|
|
20240730,114300,439958155,4425,4425,4425,4425,0
|
|
20240730,114200,439958155,4425,4425,4425,4425,1067
|
|
20240730,114100,435236680,4420,4415,4420,4415,1877
|
|
20240730,114000,426942455,4415,4415,4415,4415,0
|
|
20240730,113900,426942455,4415,4415,4415,4415,0
|
|
20240730,113800,426942455,4415,4415,4415,4415,0
|
|
20240730,113700,426942455,4415,4415,4415,4415,301
|
|
20240730,113600,425613540,4405,4405,4405,4405,1
|
|
20240730,113500,425609135,4405,4405,4405,4405,0
|
|
20240730,113400,425609135,4405,4415,4415,4405,635
|
|
20240730,113300,422807975,4410,4410,4410,4410,487
|
|
20240730,113200,420660305,4415,4415,4415,4415,0
|
|
20240730,113100,420660305,4415,4415,4415,4415,4
|
|
20240730,113000,420642645,4420,4415,4420,4415,477
|
|
20240730,112900,418534910,4420,4420,4420,4420,0
|
|
20240730,112800,418534910,4420,4420,4420,4420,954
|
|
20240730,112700,414318230,4420,4415,4420,4415,400
|
|
20240730,112600,412551830,4420,4420,4420,4420,180
|
|
20240730,112500,411756230,4420,4415,4420,4415,627
|
|
20240730,112400,408986895,4415,4415,4415,4415,0
|
|
20240730,112300,408986895,4415,4415,4415,4415,350
|
|
20240730,112200,407441645,4415,4415,4415,4415,0
|
|
20240730,112100,407441645,4415,4410,4415,4410,172
|
|
20240730,112000,406682755,4410,4420,4420,4410,306
|
|
20240730,111900,405330295,4420,4420,4420,4420,70
|
|
20240730,111800,405020895,4420,4410,4420,4410,55
|
|
20240730,111700,404778110,4415,4410,4415,4410,2
|
|
20240730,111600,404769285,4410,4410,4410,4410,288
|
|
20240730,111500,403499205,4405,4405,4405,4405,1
|
|
20240730,111400,403494800,4405,4405,4405,4405,5
|
|
20240730,111300,403472775,4405,4410,4410,4405,320
|
|
20240730,111200,402061675,4405,4405,4405,4405,0
|
|
20240730,111100,402061675,4405,4405,4405,4405,51
|
|
20240730,111000,401837020,4405,4405,4405,4405,30
|
|
20240730,110900,401704870,4400,4410,4410,4400,606
|
|
20240730,110800,399036720,4415,4415,4415,4415,0
|
|
20240730,110700,399036720,4415,4415,4415,4415,0
|
|
20240730,110600,399036720,4415,4415,4415,4415,391
|
|
20240730,110500,397310455,4410,4410,4410,4410,2
|
|
20240730,110400,397301635,4410,4410,4410,4410,300
|
|
20240730,110300,395978635,4405,4405,4405,4405,0
|
|
20240730,110200,395978635,4405,4405,4405,4405,224
|
|
20240730,110100,394991915,4415,4415,4415,4415,2
|
|
20240730,110000,394983085,4405,4405,4405,4405,102
|
|
20240730,105900,394533775,4405,4420,4420,4405,1305
|
|
20240730,105800,388776375,4415,4415,4415,4415,68
|
|
20240730,105700,388476155,4415,4415,4420,4410,123
|
|
20240730,105600,387933565,4410,4415,4415,4410,83
|
|
20240730,105500,387567130,4415,4415,4415,4410,379
|
|
20240730,105400,385893855,4420,4420,4420,4420,0
|
|
20240730,105300,385893855,4420,4415,4420,4415,1226
|
|
20240730,105200,380479935,4420,4420,4420,4420,304
|
|
20240730,105100,379136255,4415,4415,4415,4415,0
|
|
20240730,105000,379136255,4415,4420,4420,4415,2
|
|
20240730,104900,379127420,4415,4415,4415,4415,553
|
|
20240730,104800,376685925,4415,4415,4415,4415,300
|
|
20240730,104700,375361425,4415,4415,4415,4415,0
|
|
20240730,104600,375361425,4415,4410,4415,4410,190
|
|
20240730,104500,374523520,4410,4405,4410,4405,332
|
|
20240730,104400,373059635,4405,4410,4410,4405,457
|
|
20240730,104300,371046265,4410,4410,4410,4410,1
|
|
20240730,104200,371041855,4415,4415,4415,4415,20
|
|
20240730,104100,370953555,4415,4420,4420,4410,465
|
|
20240730,104000,368901075,4410,4415,4415,4410,752
|
|
20240730,103900,365583710,4420,4420,4420,4420,1
|
|
20240730,103800,365579290,4410,4410,4410,4410,301
|
|
20240730,103700,364251880,4405,4400,4405,4395,1814
|
|
20240730,103600,356262785,4395,4395,4395,4395,103
|
|
20240730,103500,355810100,4395,4395,4395,4395,20
|
|
20240730,103400,355722200,4405,4400,4405,4400,320
|
|
20240730,103300,354313235,4400,4400,4400,4400,118
|
|
20240730,103200,353794035,4400,4405,4405,4400,13
|
|
20240730,103100,353736790,4405,4400,4405,4400,194
|
|
20240730,103000,352883140,4395,4400,4400,4395,11
|
|
20240730,102900,352834745,4390,4390,4390,4390,1
|
|
20240730,102800,352830355,4390,4390,4390,4390,0
|
|
20240730,102700,352830355,4390,4395,4395,4390,3184
|
|
20240730,102600,338844050,4400,4405,4405,4400,2531
|
|
20240730,102500,327706080,4405,4405,4405,4405,60
|
|
20240730,102400,327441780,4405,4420,4420,4405,320
|
|
20240730,102300,326027595,4420,4420,4420,4420,0
|
|
20240730,102200,326027595,4420,4420,4420,4420,1
|
|
20240730,102100,326023175,4415,4420,4420,4415,12
|
|
20240730,102000,325970190,4420,4410,4420,4410,701
|
|
20240730,101900,322877270,4420,4420,4420,4420,2
|
|
20240730,101800,322868430,4410,4410,4410,4410,0
|
|
20240730,101700,322868430,4410,4415,4420,4410,322
|
|
20240730,101600,321446900,4415,4415,4415,4415,1
|
|
20240730,101500,321442485,4410,4410,4410,4410,340
|
|
20240730,101400,319943085,4415,4415,4415,4415,299
|
|
20240730,101300,318623000,4415,4400,4415,4400,2644
|
|
20240730,101200,306987305,4400,4400,4400,4400,0
|
|
20240730,101100,306987305,4400,4395,4400,4395,119
|
|
20240730,101000,306463800,4395,4395,4400,4395,2529
|
|
20240730,100900,295347245,4395,4400,4400,4395,1113
|
|
20240730,100800,290455520,4405,4405,4405,4405,0
|
|
20240730,100700,290455520,4405,4405,4405,4405,9
|
|
20240730,100600,290415875,4405,4395,4405,4395,803
|
|
20240730,100500,286883695,4400,4400,4400,4400,0
|
|
20240730,100400,286883695,4400,4400,4400,4400,97
|
|
20240730,100300,286456895,4400,4400,4400,4400,205
|
|
20240730,100200,285554895,4395,4400,4410,4395,401
|
|
20240730,100100,283790565,4400,4400,4400,4400,206
|
|
20240730,100000,282884165,4410,4410,4410,4410,0
|
|
20240730,095900,282884165,4410,4405,4410,4405,301
|
|
20240730,095800,281556760,4400,4410,4415,4400,798
|
|
20240730,095700,278045085,4405,4400,4405,4400,660
|
|
20240730,095600,275137790,4395,4405,4405,4395,430
|
|
20240730,095500,273244040,4405,4405,4405,4405,50
|
|
20240730,095400,273023790,4390,4390,4390,4390,1171
|
|
20240730,095300,267883100,4390,4390,4390,4390,407
|
|
20240730,095200,266096370,4390,4395,4400,4390,2400
|
|
20240730,095100,255551665,4395,4400,4400,4395,1041
|
|
20240730,095000,250975720,4400,4400,4400,4395,315
|
|
20240730,094900,249589725,4405,4405,4405,4405,301
|
|
20240730,094800,248263820,4400,4400,4400,4400,964
|
|
20240730,094700,244022220,4400,4405,4405,4400,938
|
|
20240730,094600,239894035,4405,4405,4405,4405,456
|
|
20240730,094500,237885355,4400,4405,4410,4400,373
|
|
20240730,094400,236241130,4405,4405,4405,4405,577
|
|
20240730,094300,233699445,4405,4400,4405,4400,1889
|
|
20240730,094200,225383180,4405,4410,4410,4405,564
|
|
20240730,094100,222897255,4405,4405,4410,4400,683
|
|
20240730,094000,219886545,4410,4425,4425,4405,4274
|
|
20240730,093900,201035280,4425,4425,4425,4425,325
|
|
20240730,093800,199597155,4425,4425,4425,4420,600
|
|
20240730,093700,196942655,4425,4420,4425,4420,102
|
|
20240730,093600,196491310,4425,4425,4425,4420,939
|
|
20240730,093500,192337925,4425,4420,4425,4420,400
|
|
20240730,093400,190568425,4425,4425,4425,4420,1109
|
|
20240730,093300,185665045,4425,4425,4430,4425,288
|
|
20240730,093200,184390640,4425,4430,4430,4425,254
|
|
20240730,093100,183265690,4430,4425,4430,4425,388
|
|
20240730,093000,181547250,4425,4425,4425,4425,181
|
|
20240730,092900,180746325,4425,4430,4430,4425,291
|
|
20240730,092800,179457645,4430,4430,4435,4430,583
|
|
20240730,092700,176874050,4430,4425,4430,4425,188
|
|
20240730,092600,176041710,4435,4430,4435,4430,692
|
|
20240730,092500,172976025,4435,4430,4435,4430,887
|
|
20240730,092400,169042715,4425,4420,4430,4420,4155
|
|
20240730,092300,150671050,4410,4410,4410,4410,89
|
|
20240730,092200,150278560,4410,4415,4415,4410,232
|
|
20240730,092100,149255290,4415,4415,4420,4415,441
|
|
20240730,092000,147306770,4415,4420,4420,4415,937
|
|
20240730,091900,143168910,4425,4425,4425,4425,1
|
|
20240730,091800,143164485,4425,4430,4430,4425,1126
|
|
20240730,091700,138179900,4440,4425,4445,4425,1845
|
|
20240730,091600,130004660,4420,4400,4420,4400,3123
|
|
20240730,091500,116240765,4395,4385,4395,4380,3982
|
|
20240730,091400,98751820,4385,4385,4390,4385,1257
|
|
20240730,091300,93237820,4385,4390,4395,4385,825
|
|
20240730,091200,89616760,4395,4400,4400,4395,3255
|
|
20240730,091100,75302130,4400,4405,4405,4400,1055
|
|
20240730,091000,70655730,4400,4400,4400,4400,2359
|
|
20240730,090900,60276130,4400,4400,4400,4400,1668
|
|
20240730,090800,52936930,4400,4395,4400,4395,1087
|
|
20240730,090700,48155240,4400,4400,4400,4395,1391
|
|
20240730,090600,42035590,4400,4400,4400,4400,1977
|
|
20240730,090500,33336790,4400,4420,4420,4400,1852
|
|
20240730,090400,25182795,4420,4420,4420,4420,367
|
|
20240730,090300,23560655,4425,4425,4425,4405,1648
|
|
20240730,090200,16291130,4425,4415,4425,4415,345
|
|
20240730,090100,14767875,4415,4415,4425,4410,462
|
|
20240730,090000,12725065,4415,4430,4430,4415,2873
|