692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,202900,321078560,4065,4065,4065,4065,407
|
|
20240730,202800,321078560,4065,4065,4065,4065,0
|
|
20240730,202700,321078560,4065,4065,4065,4065,0
|
|
20240730,202600,321078560,4065,4065,4065,4065,0
|
|
20240730,202500,321078560,4065,4065,4065,4065,0
|
|
20240730,202400,321078560,4065,4065,4065,4065,0
|
|
20240730,202300,321078560,4065,4065,4065,4065,0
|
|
20240730,202200,321078560,4065,4065,4065,4065,0
|
|
20240730,202100,321078560,4065,4065,4065,4065,0
|
|
20240730,202000,321078560,4065,4065,4065,4065,0
|
|
20240730,201900,321078560,4065,4065,4065,4065,0
|
|
20240730,201800,321078560,4065,4065,4065,4065,0
|
|
20240730,201700,321078560,4065,4065,4065,4065,0
|
|
20240730,201600,321078560,4065,4065,4065,4065,0
|
|
20240730,201500,321078560,4065,4065,4065,4065,0
|
|
20240730,201400,321078560,4065,4065,4065,4065,0
|
|
20240730,201300,321078560,4065,4065,4065,4065,0
|
|
20240730,201200,321078560,4065,4065,4065,4065,0
|
|
20240730,201100,321078560,4065,4065,4065,4065,0
|
|
20240730,201000,321078560,4065,4065,4065,4065,0
|
|
20240730,200900,321078560,4065,4065,4065,4065,0
|
|
20240730,200800,321078560,4065,4065,4065,4065,0
|
|
20240730,200700,321078560,4065,4065,4065,4065,0
|
|
20240730,200600,321078560,4065,4065,4065,4065,0
|
|
20240730,200500,321078560,4065,4065,4065,4065,0
|
|
20240730,200400,321078560,4065,4065,4065,4065,0
|
|
20240730,200300,321078560,4065,4065,4065,4065,0
|
|
20240730,200200,321078560,4065,4065,4065,4065,0
|
|
20240730,200100,321078560,4065,4065,4065,4065,0
|
|
20240730,200000,321078560,4065,4065,4065,4065,0
|
|
20240730,195900,321078560,4065,4065,4065,4065,407
|
|
20240730,195800,321078560,4065,4065,4065,4065,0
|
|
20240730,195700,321078560,4065,4065,4065,4065,0
|
|
20240730,195600,321078560,4065,4065,4065,4065,0
|
|
20240730,195500,321078560,4065,4065,4065,4065,0
|
|
20240730,195400,321078560,4065,4065,4065,4065,0
|
|
20240730,195300,321078560,4065,4065,4065,4065,0
|
|
20240730,195200,321078560,4065,4065,4065,4065,0
|
|
20240730,195100,321078560,4065,4065,4065,4065,0
|
|
20240730,195000,321078560,4065,4065,4065,4065,0
|
|
20240730,194900,321078560,4065,4065,4065,4065,0
|
|
20240730,194800,321078560,4065,4065,4065,4065,0
|
|
20240730,194700,321078560,4065,4065,4065,4065,0
|
|
20240730,194600,321078560,4065,4065,4065,4065,0
|
|
20240730,194500,321078560,4065,4065,4065,4065,0
|
|
20240730,194400,321078560,4065,4065,4065,4065,0
|
|
20240730,194300,321078560,4065,4065,4065,4065,0
|
|
20240730,194200,321078560,4065,4065,4065,4065,0
|
|
20240730,194100,321078560,4065,4065,4065,4065,0
|
|
20240730,194000,321078560,4065,4065,4065,4065,0
|
|
20240730,193900,321078560,4065,4065,4065,4065,0
|
|
20240730,193800,321078560,4065,4065,4065,4065,0
|
|
20240730,193700,321078560,4065,4065,4065,4065,0
|
|
20240730,193600,321078560,4065,4065,4065,4065,0
|
|
20240730,193500,321078560,4065,4065,4065,4065,0
|
|
20240730,193400,321078560,4065,4065,4065,4065,0
|
|
20240730,193300,321078560,4065,4065,4065,4065,0
|
|
20240730,193200,321078560,4065,4065,4065,4065,0
|
|
20240730,193100,321078560,4065,4065,4065,4065,0
|
|
20240730,193000,321078560,4065,4065,4065,4065,0
|
|
20240730,192900,321078560,4065,4065,4065,4065,407
|
|
20240730,192800,321078560,4065,4065,4065,4065,0
|
|
20240730,192700,321078560,4065,4065,4065,4065,0
|
|
20240730,192600,321078560,4065,4065,4065,4065,0
|
|
20240730,192500,321078560,4065,4065,4065,4065,0
|
|
20240730,192400,321078560,4065,4065,4065,4065,0
|
|
20240730,192300,321078560,4065,4065,4065,4065,0
|
|
20240730,192200,321078560,4065,4065,4065,4065,0
|
|
20240730,192100,321078560,4065,4065,4065,4065,0
|
|
20240730,192000,321078560,4065,4065,4065,4065,0
|
|
20240730,191900,321078560,4065,4065,4065,4065,0
|
|
20240730,191800,321078560,4065,4065,4065,4065,0
|
|
20240730,191700,321078560,4065,4065,4065,4065,0
|
|
20240730,191600,321078560,4065,4065,4065,4065,0
|
|
20240730,191500,321078560,4065,4065,4065,4065,0
|
|
20240730,191400,321078560,4065,4065,4065,4065,0
|
|
20240730,191300,321078560,4065,4065,4065,4065,0
|
|
20240730,191200,321078560,4065,4065,4065,4065,0
|
|
20240730,191100,321078560,4065,4065,4065,4065,0
|
|
20240730,191000,321078560,4065,4065,4065,4065,0
|
|
20240730,190900,321078560,4065,4065,4065,4065,0
|
|
20240730,190800,321078560,4065,4065,4065,4065,0
|
|
20240730,190700,321078560,4065,4065,4065,4065,0
|
|
20240730,190600,321078560,4065,4065,4065,4065,0
|
|
20240730,190500,321078560,4065,4065,4065,4065,0
|
|
20240730,190400,321078560,4065,4065,4065,4065,0
|
|
20240730,190300,321078560,4065,4065,4065,4065,0
|
|
20240730,190200,321078560,4065,4065,4065,4065,0
|
|
20240730,190100,321078560,4065,4065,4065,4065,0
|
|
20240730,190000,321078560,4065,4065,4065,4065,0
|
|
20240730,185900,321078560,4065,4065,4065,4065,407
|
|
20240730,185800,321078560,4065,4065,4065,4065,0
|
|
20240730,185700,321078560,4065,4065,4065,4065,0
|
|
20240730,185600,321078560,4065,4065,4065,4065,0
|
|
20240730,185500,321078560,4065,4065,4065,4065,0
|
|
20240730,185400,321078560,4065,4065,4065,4065,0
|
|
20240730,185300,321078560,4065,4065,4065,4065,0
|
|
20240730,185200,321078560,4065,4065,4065,4065,0
|
|
20240730,185100,321078560,4065,4065,4065,4065,0
|
|
20240730,185000,321078560,4065,4065,4065,4065,0
|
|
20240730,184900,321078560,4065,4065,4065,4065,0
|
|
20240730,184800,321078560,4065,4065,4065,4065,0
|
|
20240730,184700,321078560,4065,4065,4065,4065,0
|
|
20240730,184600,321078560,4065,4065,4065,4065,0
|
|
20240730,184500,321078560,4065,4065,4065,4065,0
|
|
20240730,184400,321078560,4065,4065,4065,4065,0
|
|
20240730,184300,321078560,4065,4065,4065,4065,0
|
|
20240730,184200,321078560,4065,4065,4065,4065,0
|
|
20240730,184100,321078560,4065,4065,4065,4065,0
|
|
20240730,184000,321078560,4065,4065,4065,4065,0
|
|
20240730,183900,321078560,4065,4065,4065,4065,0
|
|
20240730,183800,321078560,4065,4065,4065,4065,0
|
|
20240730,183700,321078560,4065,4065,4065,4065,0
|
|
20240730,183600,321078560,4065,4065,4065,4065,0
|
|
20240730,183500,321078560,4065,4065,4065,4065,0
|
|
20240730,183400,321078560,4065,4065,4065,4065,0
|
|
20240730,183300,321078560,4065,4065,4065,4065,0
|
|
20240730,183200,321078560,4065,4065,4065,4065,0
|
|
20240730,183100,321078560,4065,4065,4065,4065,0
|
|
20240730,183000,321078560,4065,4065,4065,4065,0
|
|
20240730,182900,321078560,4065,4065,4065,4065,407
|
|
20240730,182800,321078560,4065,4065,4065,4065,0
|
|
20240730,182700,321078560,4065,4065,4065,4065,0
|
|
20240730,182600,321078560,4065,4065,4065,4065,0
|
|
20240730,182500,321078560,4065,4065,4065,4065,0
|
|
20240730,182400,321078560,4065,4065,4065,4065,0
|
|
20240730,182300,321078560,4065,4065,4065,4065,0
|
|
20240730,182200,321078560,4065,4065,4065,4065,0
|
|
20240730,182100,321078560,4065,4065,4065,4065,0
|
|
20240730,182000,321078560,4065,4065,4065,4065,0
|
|
20240730,181900,321078560,4065,4065,4065,4065,0
|
|
20240730,181800,321078560,4065,4065,4065,4065,0
|
|
20240730,181700,321078560,4065,4065,4065,4065,0
|
|
20240730,181600,321078560,4065,4065,4065,4065,0
|
|
20240730,181500,321078560,4065,4065,4065,4065,0
|
|
20240730,181400,321078560,4065,4065,4065,4065,0
|
|
20240730,181300,321078560,4065,4065,4065,4065,0
|
|
20240730,181200,321078560,4065,4065,4065,4065,0
|
|
20240730,181100,321078560,4065,4065,4065,4065,0
|
|
20240730,181000,321078560,4065,4065,4065,4065,0
|
|
20240730,180900,321078560,4065,4065,4065,4065,0
|
|
20240730,180800,321078560,4065,4065,4065,4065,0
|
|
20240730,180700,321078560,4065,4065,4065,4065,0
|
|
20240730,180600,321078560,4065,4065,4065,4065,0
|
|
20240730,180500,321078560,4065,4065,4065,4065,0
|
|
20240730,180400,321078560,4065,4065,4065,4065,0
|
|
20240730,180300,321078560,4065,4065,4065,4065,0
|
|
20240730,180200,321078560,4065,4065,4065,4065,0
|
|
20240730,180100,321078560,4065,4065,4065,4065,0
|
|
20240730,180000,321078560,4065,4065,4065,4065,0
|
|
20240730,175900,321078560,4065,4065,4065,4065,407
|
|
20240730,175800,321078560,4065,4065,4065,4065,0
|
|
20240730,175700,321078560,4065,4065,4065,4065,0
|
|
20240730,175600,321078560,4065,4065,4065,4065,0
|
|
20240730,175500,321078560,4065,4065,4065,4065,0
|
|
20240730,175400,321078560,4065,4065,4065,4065,0
|
|
20240730,175300,321078560,4065,4065,4065,4065,0
|
|
20240730,175200,321078560,4065,4065,4065,4065,0
|
|
20240730,175100,321078560,4065,4065,4065,4065,0
|
|
20240730,175000,321078560,4065,4065,4065,4065,0
|
|
20240730,174900,321078560,4065,4065,4065,4065,0
|
|
20240730,174800,321078560,4065,4065,4065,4065,0
|
|
20240730,174700,321078560,4065,4065,4065,4065,0
|
|
20240730,174600,321078560,4065,4065,4065,4065,0
|
|
20240730,174500,321078560,4065,4065,4065,4065,0
|
|
20240730,174400,321078560,4065,4065,4065,4065,0
|
|
20240730,174300,321078560,4065,4065,4065,4065,0
|
|
20240730,174200,321078560,4065,4065,4065,4065,0
|
|
20240730,174100,321078560,4065,4065,4065,4065,0
|
|
20240730,174000,321078560,4065,4065,4065,4065,0
|
|
20240730,173900,321078560,4065,4065,4065,4065,0
|
|
20240730,173800,321078560,4065,4065,4065,4065,0
|
|
20240730,173700,321078560,4065,4065,4065,4065,0
|
|
20240730,173600,321078560,4065,4065,4065,4065,0
|
|
20240730,173500,321078560,4065,4065,4065,4065,0
|
|
20240730,173400,321078560,4065,4065,4065,4065,0
|
|
20240730,173300,321078560,4065,4065,4065,4065,0
|
|
20240730,173200,321078560,4065,4065,4065,4065,0
|
|
20240730,173100,321078560,4065,4065,4065,4065,0
|
|
20240730,173000,321078560,4065,4065,4065,4065,0
|
|
20240730,172900,321078560,4065,4065,4065,4065,407
|
|
20240730,172800,321078560,4065,4065,4065,4065,0
|
|
20240730,172700,321078560,4065,4065,4065,4065,0
|
|
20240730,172600,321078560,4065,4065,4065,4065,0
|
|
20240730,172500,321078560,4065,4065,4065,4065,0
|
|
20240730,172400,321078560,4065,4065,4065,4065,0
|
|
20240730,172300,321078560,4065,4065,4065,4065,0
|
|
20240730,172200,321078560,4065,4065,4065,4065,0
|
|
20240730,172100,321078560,4065,4065,4065,4065,0
|
|
20240730,172000,321078560,4065,4065,4065,4065,0
|
|
20240730,171900,321078560,4065,4065,4065,4065,0
|
|
20240730,171800,321078560,4065,4065,4065,4065,0
|
|
20240730,171700,321078560,4065,4065,4065,4065,0
|
|
20240730,171600,321078560,4065,4065,4065,4065,0
|
|
20240730,171500,321078560,4065,4065,4065,4065,0
|
|
20240730,171400,321078560,4065,4065,4065,4065,0
|
|
20240730,171300,321078560,4065,4065,4065,4065,0
|
|
20240730,171200,321078560,4065,4065,4065,4065,0
|
|
20240730,171100,321078560,4065,4065,4065,4065,0
|
|
20240730,171000,321078560,4065,4065,4065,4065,0
|
|
20240730,170900,321078560,4065,4065,4065,4065,0
|
|
20240730,170800,321078560,4065,4065,4065,4065,0
|
|
20240730,170700,321078560,4065,4065,4065,4065,0
|
|
20240730,170600,321078560,4065,4065,4065,4065,0
|
|
20240730,170500,321078560,4065,4065,4065,4065,0
|
|
20240730,170400,321078560,4065,4065,4065,4065,0
|
|
20240730,170300,321078560,4065,4065,4065,4065,0
|
|
20240730,170200,321078560,4065,4065,4065,4065,0
|
|
20240730,170100,321078560,4065,4065,4065,4065,0
|
|
20240730,170000,321078560,4065,4065,4065,4065,0
|
|
20240730,165900,321078560,4065,4065,4065,4065,407
|
|
20240730,165800,321078560,4065,4065,4065,4065,0
|
|
20240730,165700,321078560,4065,4065,4065,4065,0
|
|
20240730,165600,321078560,4065,4065,4065,4065,0
|
|
20240730,165500,321078560,4065,4065,4065,4065,0
|
|
20240730,165400,321078560,4065,4065,4065,4065,0
|
|
20240730,165300,321078560,4065,4065,4065,4065,0
|
|
20240730,165200,321078560,4065,4065,4065,4065,0
|
|
20240730,165100,321078560,4065,4065,4065,4065,0
|
|
20240730,165000,321078560,4065,4065,4065,4065,0
|
|
20240730,164900,321078560,4065,4065,4065,4065,0
|
|
20240730,164800,321078560,4065,4065,4065,4065,0
|
|
20240730,164700,321078560,4065,4065,4065,4065,0
|
|
20240730,164600,321078560,4065,4065,4065,4065,0
|
|
20240730,164500,321078560,4065,4065,4065,4065,0
|
|
20240730,164400,321078560,4065,4065,4065,4065,0
|
|
20240730,164300,321078560,4065,4065,4065,4065,0
|
|
20240730,164200,321078560,4065,4065,4065,4065,0
|
|
20240730,164100,321078560,4065,4065,4065,4065,0
|
|
20240730,164000,321078560,4065,4065,4065,4065,0
|
|
20240730,163900,321078560,4065,4065,4065,4065,0
|
|
20240730,163800,321078560,4065,4065,4065,4065,0
|
|
20240730,163700,321078560,4065,4065,4065,4065,0
|
|
20240730,163600,321078560,4065,4065,4065,4065,0
|
|
20240730,163500,321078560,4065,4065,4065,4065,0
|
|
20240730,163400,321078560,4065,4065,4065,4065,0
|
|
20240730,163300,321078560,4065,4065,4065,4065,0
|
|
20240730,163200,321078560,4065,4065,4065,4065,0
|
|
20240730,163100,321078560,4065,4065,4065,4065,0
|
|
20240730,163000,321078560,4065,4065,4065,4065,0
|
|
20240730,162900,321078560,4065,4065,4065,4065,407
|
|
20240730,162800,321078560,4065,4065,4065,4065,0
|
|
20240730,162700,321078560,4065,4065,4065,4065,0
|
|
20240730,162600,321078560,4065,4065,4065,4065,0
|
|
20240730,162500,321078560,4065,4065,4065,4065,0
|
|
20240730,162400,321078560,4065,4065,4065,4065,0
|
|
20240730,162300,321078560,4065,4065,4065,4065,0
|
|
20240730,162200,321078560,4065,4065,4065,4065,0
|
|
20240730,162100,321078560,4065,4065,4065,4065,0
|
|
20240730,162000,321078560,4065,4065,4065,4065,0
|
|
20240730,161900,321078560,4065,4065,4065,4065,0
|
|
20240730,161800,321078560,4065,4065,4065,4065,0
|
|
20240730,161700,321078560,4065,4065,4065,4065,0
|
|
20240730,161600,321078560,4065,4065,4065,4065,0
|
|
20240730,161500,321078560,4065,4065,4065,4065,0
|
|
20240730,161400,321078560,4065,4065,4065,4065,0
|
|
20240730,161300,321078560,4065,4065,4065,4065,0
|
|
20240730,161200,321078560,4065,4065,4065,4065,0
|
|
20240730,161100,321078560,4065,4065,4065,4065,0
|
|
20240730,161000,321078560,4065,4065,4065,4065,0
|
|
20240730,160900,321078560,4065,4065,4065,4065,0
|
|
20240730,160800,321078560,4065,4065,4065,4065,0
|
|
20240730,160700,321078560,4065,4065,4065,4065,0
|
|
20240730,160600,321078560,4065,4065,4065,4065,0
|
|
20240730,160500,321078560,4065,4065,4065,4065,0
|
|
20240730,160400,321078560,4065,4065,4065,4065,0
|
|
20240730,160300,321078560,4065,4065,4065,4065,0
|
|
20240730,160200,321078560,4065,4065,4065,4065,0
|
|
20240730,160100,321078560,4065,4065,4065,4065,0
|
|
20240730,160000,321078560,4065,4065,4065,4065,0
|
|
20240730,155900,321078560,4065,4065,4065,4065,407
|
|
20240730,155800,321078560,4065,4065,4065,4065,0
|
|
20240730,155700,321078560,4065,4065,4065,4065,0
|
|
20240730,155600,321078560,4065,4065,4065,4065,0
|
|
20240730,155500,321078560,4065,4065,4065,4065,0
|
|
20240730,155400,321078560,4065,4065,4065,4065,0
|
|
20240730,155300,321078560,4065,4065,4065,4065,0
|
|
20240730,155200,321078560,4065,4065,4065,4065,0
|
|
20240730,155100,321078560,4065,4065,4065,4065,0
|
|
20240730,155000,321078560,4065,4065,4065,4065,0
|
|
20240730,154900,321078560,4065,4065,4065,4065,0
|
|
20240730,154800,321078560,4065,4065,4065,4065,0
|
|
20240730,154700,321078560,4065,4065,4065,4065,0
|
|
20240730,154600,321078560,4065,4065,4065,4065,0
|
|
20240730,154500,321078560,4065,4065,4065,4065,0
|
|
20240730,154400,321078560,4065,4065,4065,4065,0
|
|
20240730,154300,321078560,4065,4065,4065,4065,0
|
|
20240730,154200,321078560,4065,4065,4065,4065,0
|
|
20240730,154100,321078560,4065,4065,4065,4065,0
|
|
20240730,154000,321078560,4065,4065,4065,4065,0
|
|
20240730,153900,321078560,4065,4065,4065,4065,0
|
|
20240730,153800,321078560,4065,4065,4065,4065,0
|
|
20240730,153700,321078560,4065,4065,4065,4065,0
|
|
20240730,153600,321078560,4065,4065,4065,4065,0
|
|
20240730,153500,321078560,4065,4065,4065,4065,0
|
|
20240730,153400,321078560,4065,4065,4065,4065,0
|
|
20240730,153300,321078560,4065,4065,4065,4065,0
|
|
20240730,153200,321078560,4065,4065,4065,4065,0
|
|
20240730,153100,321078560,4065,4065,4065,4065,0
|
|
20240730,153000,321078560,4065,4065,4065,4065,407
|
|
20240730,152900,319424105,4075,4075,4075,4075,0
|
|
20240730,152800,319424105,4075,4075,4075,4075,0
|
|
20240730,152700,319424105,4075,4075,4075,4075,0
|
|
20240730,152600,319424105,4075,4075,4075,4075,0
|
|
20240730,152500,319424105,4075,4075,4075,4075,0
|
|
20240730,152400,319424105,4075,4075,4075,4075,0
|
|
20240730,152300,319424105,4075,4075,4075,4075,0
|
|
20240730,152200,319424105,4075,4075,4075,4075,0
|
|
20240730,152100,319424105,4075,4075,4075,4075,0
|
|
20240730,152000,319424105,4075,4075,4075,4075,0
|
|
20240730,151900,319424105,4075,4080,4085,4075,120
|
|
20240730,151800,318934980,4085,4085,4085,4085,0
|
|
20240730,151700,318934980,4085,4085,4085,4085,20
|
|
20240730,151600,318853280,4080,4080,4080,4080,0
|
|
20240730,151500,318853280,4080,4080,4080,4080,16
|
|
20240730,151400,318788000,4075,4075,4075,4075,8
|
|
20240730,151300,318755400,4075,4075,4075,4075,0
|
|
20240730,151200,318755400,4075,4080,4080,4075,15
|
|
20240730,151100,318694250,4070,4070,4070,4070,0
|
|
20240730,151000,318694250,4070,4065,4070,4065,299
|
|
20240730,150900,317477705,4060,4060,4060,4060,0
|
|
20240730,150800,317477705,4060,4060,4060,4060,6
|
|
20240730,150700,317453345,4065,4065,4065,4065,44
|
|
20240730,150600,317274485,4060,4060,4060,4060,0
|
|
20240730,150500,317274485,4060,4060,4060,4060,0
|
|
20240730,150400,317274485,4060,4060,4060,4060,1
|
|
20240730,150300,317270425,4060,4055,4060,4055,151
|
|
20240730,150200,316657645,4055,4055,4055,4055,0
|
|
20240730,150100,316657645,4055,4055,4055,4055,0
|
|
20240730,150000,316657645,4055,4055,4055,4055,1
|
|
20240730,145900,316653590,4065,4060,4065,4060,50
|
|
20240730,145800,316450345,4065,4065,4065,4065,0
|
|
20240730,145700,316450345,4065,4065,4065,4065,25
|
|
20240730,145600,316348720,4060,4060,4060,4060,0
|
|
20240730,145500,316348720,4060,4060,4060,4060,93
|
|
20240730,145400,315971140,4065,4065,4065,4065,0
|
|
20240730,145300,315971140,4065,4065,4065,4065,0
|
|
20240730,145200,315971140,4065,4065,4065,4065,0
|
|
20240730,145100,315971140,4065,4065,4065,4065,0
|
|
20240730,145000,315971140,4065,4065,4065,4065,0
|
|
20240730,144900,315971140,4065,4065,4065,4065,0
|
|
20240730,144800,315971140,4065,4065,4065,4065,0
|
|
20240730,144700,315971140,4065,4065,4065,4065,0
|
|
20240730,144600,315971140,4065,4065,4065,4065,0
|
|
20240730,144500,315971140,4065,4065,4065,4065,0
|
|
20240730,144400,315971140,4065,4065,4065,4065,0
|
|
20240730,144300,315971140,4065,4065,4065,4065,0
|
|
20240730,144200,315971140,4065,4065,4065,4065,1
|
|
20240730,144100,315967075,4060,4060,4060,4060,0
|
|
20240730,144000,315967075,4060,4060,4060,4060,0
|
|
20240730,143900,315967075,4060,4065,4065,4060,4
|
|
20240730,143800,315950830,4060,4060,4060,4060,0
|
|
20240730,143700,315950830,4060,4060,4060,4060,0
|
|
20240730,143600,315950830,4060,4060,4060,4060,0
|
|
20240730,143500,315950830,4060,4060,4060,4060,761
|
|
20240730,143400,312861170,4060,4060,4060,4060,33
|
|
20240730,143300,312727190,4070,4070,4070,4070,0
|
|
20240730,143200,312727190,4070,4070,4070,4070,195
|
|
20240730,143100,311933540,4060,4060,4060,4060,0
|
|
20240730,143000,311933540,4060,4060,4060,4060,0
|
|
20240730,142900,311933540,4060,4060,4060,4060,155
|
|
20240730,142800,311304240,4055,4055,4055,4055,1
|
|
20240730,142700,311300185,4050,4050,4050,4050,0
|
|
20240730,142600,311300185,4050,4050,4050,4050,0
|
|
20240730,142500,311300185,4050,4050,4050,4050,0
|
|
20240730,142400,311300185,4050,4050,4050,4050,0
|
|
20240730,142300,311300185,4050,4050,4050,4050,3
|
|
20240730,142200,311288035,4050,4050,4050,4050,476
|
|
20240730,142100,309360235,4065,4060,4070,4060,61
|
|
20240730,142000,309112050,4060,4060,4060,4060,1
|
|
20240730,141900,309107990,4055,4055,4055,4055,0
|
|
20240730,141800,309107990,4055,4055,4055,4055,0
|
|
20240730,141700,309107990,4055,4055,4055,4055,2
|
|
20240730,141600,309099880,4050,4050,4050,4050,0
|
|
20240730,141500,309099880,4050,4050,4050,4050,0
|
|
20240730,141400,309099880,4050,4050,4050,4050,418
|
|
20240730,141300,307406980,4065,4065,4065,4065,0
|
|
20240730,141200,307406980,4065,4065,4065,4065,0
|
|
20240730,141100,307406980,4065,4065,4065,4065,0
|
|
20240730,141000,307406980,4065,4060,4065,4060,2
|
|
20240730,140900,307398855,4055,4055,4055,4055,0
|
|
20240730,140800,307398855,4055,4055,4055,4055,0
|
|
20240730,140700,307398855,4055,4055,4055,4055,0
|
|
20240730,140600,307398855,4055,4055,4055,4055,0
|
|
20240730,140500,307398855,4055,4055,4055,4055,2
|
|
20240730,140400,307390745,4055,4055,4055,4055,0
|
|
20240730,140300,307390745,4055,4055,4055,4055,0
|
|
20240730,140200,307390745,4055,4055,4055,4055,0
|
|
20240730,140100,307390745,4055,4055,4055,4055,0
|
|
20240730,140000,307390745,4055,4055,4055,4055,0
|
|
20240730,135900,307390745,4055,4055,4055,4055,0
|
|
20240730,135800,307390745,4055,4055,4055,4055,0
|
|
20240730,135700,307390745,4055,4055,4055,4055,328
|
|
20240730,135600,306060705,4070,4070,4070,4070,0
|
|
20240730,135500,306060705,4070,4070,4070,4070,0
|
|
20240730,135400,306060705,4070,4070,4070,4070,0
|
|
20240730,135300,306060705,4070,4070,4070,4070,0
|
|
20240730,135200,306060705,4070,4070,4070,4070,0
|
|
20240730,135100,306060705,4070,4065,4070,4065,44
|
|
20240730,135000,305881815,4055,4055,4055,4055,500
|
|
20240730,134900,303854315,4055,4055,4055,4055,0
|
|
20240730,134800,303854315,4055,4060,4060,4055,591
|
|
20240730,134700,301455800,4060,4060,4060,4060,0
|
|
20240730,134600,301455800,4060,4060,4060,4060,0
|
|
20240730,134500,301455800,4060,4060,4060,4060,0
|
|
20240730,134400,301455800,4060,4060,4060,4060,0
|
|
20240730,134300,301455800,4060,4060,4060,4060,0
|
|
20240730,134200,301455800,4060,4060,4060,4060,0
|
|
20240730,134100,301455800,4060,4060,4060,4060,0
|
|
20240730,134000,301455800,4060,4060,4060,4060,0
|
|
20240730,133900,301455800,4060,4060,4060,4060,0
|
|
20240730,133800,301455800,4060,4060,4060,4060,0
|
|
20240730,133700,301455800,4060,4060,4060,4060,0
|
|
20240730,133600,301455800,4060,4060,4070,4060,226
|
|
20240730,133500,300537075,4070,4070,4070,4070,0
|
|
20240730,133400,300537075,4070,4080,4080,4070,2
|
|
20240730,133300,300528925,4075,4075,4075,4075,3
|
|
20240730,133200,300516700,4080,4080,4080,4080,0
|
|
20240730,133100,300516700,4080,4080,4080,4080,0
|
|
20240730,133000,300516700,4080,4080,4080,4080,1
|
|
20240730,132900,300512620,4085,4085,4085,4085,0
|
|
20240730,132800,300512620,4085,4085,4085,4085,0
|
|
20240730,132700,300512620,4085,4085,4085,4085,0
|
|
20240730,132600,300512620,4085,4080,4085,4080,4
|
|
20240730,132500,300496285,4085,4070,4085,4070,12
|
|
20240730,132400,300447330,4070,4070,4070,4070,1
|
|
20240730,132300,300443260,4060,4060,4060,4060,28
|
|
20240730,132200,300329580,4070,4070,4070,4070,1
|
|
20240730,132100,300325510,4065,4065,4065,4065,0
|
|
20240730,132000,300325510,4065,4060,4065,4060,767
|
|
20240730,131900,297211475,4055,4070,4070,4055,3785
|
|
20240730,131800,281831860,4085,4085,4085,4085,0
|
|
20240730,131700,281831860,4085,4075,4085,4075,6
|
|
20240730,131600,281807370,4070,4070,4070,4070,8
|
|
20240730,131500,281774810,4070,4070,4070,4070,0
|
|
20240730,131400,281774810,4070,4070,4070,4070,0
|
|
20240730,131300,281774810,4070,4070,4070,4070,0
|
|
20240730,131200,281774810,4070,4070,4070,4070,43
|
|
20240730,131100,281599800,4060,4060,4060,4060,0
|
|
20240730,131000,281599800,4060,4060,4060,4060,0
|
|
20240730,130900,281599800,4060,4060,4060,4060,0
|
|
20240730,130800,281599800,4060,4060,4060,4060,0
|
|
20240730,130700,281599800,4060,4060,4060,4060,0
|
|
20240730,130600,281599800,4060,4065,4065,4060,12
|
|
20240730,130500,281551065,4065,4065,4065,4065,1
|
|
20240730,130400,281547000,4075,4075,4075,4075,0
|
|
20240730,130300,281547000,4075,4070,4085,4070,6
|
|
20240730,130200,281522525,4060,4060,4060,4060,0
|
|
20240730,130100,281522525,4060,4060,4060,4060,0
|
|
20240730,130000,281522525,4060,4065,4065,4060,1000
|
|
20240730,125900,277458640,4085,4075,4085,4075,22
|
|
20240730,125800,277368790,4085,4085,4085,4085,0
|
|
20240730,125700,277368790,4085,4085,4085,4085,0
|
|
20240730,125600,277368790,4085,4075,4085,4075,2
|
|
20240730,125500,277360630,4085,4070,4085,4070,119
|
|
20240730,125400,276875115,4065,4065,4065,4065,0
|
|
20240730,125300,276875115,4065,4075,4080,4065,26
|
|
20240730,125200,276769400,4075,4065,4075,4065,5
|
|
20240730,125100,276749060,4065,4065,4065,4065,0
|
|
20240730,125000,276749060,4065,4065,4065,4065,0
|
|
20240730,124900,276749060,4065,4065,4065,4065,0
|
|
20240730,124800,276749060,4065,4065,4065,4065,0
|
|
20240730,124700,276749060,4065,4065,4065,4065,0
|
|
20240730,124600,276749060,4065,4065,4065,4065,0
|
|
20240730,124500,276749060,4065,4065,4065,4065,0
|
|
20240730,124400,276749060,4065,4065,4065,4065,0
|
|
20240730,124300,276749060,4065,4065,4065,4065,20
|
|
20240730,124200,276667760,4085,4085,4085,4085,0
|
|
20240730,124100,276667760,4085,4085,4085,4085,0
|
|
20240730,124000,276667760,4085,4085,4085,4085,0
|
|
20240730,123900,276667760,4085,4085,4085,4085,0
|
|
20240730,123800,276667760,4085,4075,4085,4075,125
|
|
20240730,123700,276157185,4085,4085,4085,4085,0
|
|
20240730,123600,276157185,4085,4085,4085,4085,15
|
|
20240730,123500,276095910,4100,4065,4100,4065,101
|
|
20240730,123400,275683830,4065,4065,4065,4065,0
|
|
20240730,123300,275683830,4065,4065,4065,4065,0
|
|
20240730,123200,275683830,4065,4065,4065,4065,0
|
|
20240730,123100,275683830,4065,4065,4065,4065,0
|
|
20240730,123000,275683830,4065,4065,4065,4065,12
|
|
20240730,122900,275635050,4070,4070,4070,4070,0
|
|
20240730,122800,275635050,4070,4070,4070,4070,0
|
|
20240730,122700,275635050,4070,4070,4070,4070,0
|
|
20240730,122600,275635050,4070,4070,4070,4070,0
|
|
20240730,122500,275635050,4070,4070,4070,4070,0
|
|
20240730,122400,275635050,4070,4070,4070,4070,0
|
|
20240730,122300,275635050,4070,4070,4070,4070,0
|
|
20240730,122200,275635050,4070,4070,4070,4070,1
|
|
20240730,122100,275630980,4070,4070,4070,4070,1
|
|
20240730,122000,275626910,4065,4065,4065,4065,0
|
|
20240730,121900,275626910,4065,4065,4065,4065,0
|
|
20240730,121800,275626910,4065,4065,4065,4065,30
|
|
20240730,121700,275504960,4070,4075,4075,4070,62
|
|
20240730,121600,275252315,4070,4070,4070,4070,0
|
|
20240730,121500,275252315,4070,4070,4070,4070,0
|
|
20240730,121400,275252315,4070,4070,4070,4070,0
|
|
20240730,121300,275252315,4070,4075,4075,4070,2
|
|
20240730,121200,275244170,4070,4070,4070,4070,0
|
|
20240730,121100,275244170,4070,4070,4070,4070,1
|
|
20240730,121000,275240100,4060,4055,4060,4055,2
|
|
20240730,120900,275231985,4045,4040,4110,4025,1587
|
|
20240730,120800,268817975,4040,4050,4050,4040,196
|
|
20240730,120700,268025435,4050,4050,4050,4040,844
|
|
20240730,120600,264612175,4055,4075,4075,4050,606
|
|
20240730,120500,262154580,4075,4075,4075,4075,0
|
|
20240730,120400,262154580,4075,4075,4075,4075,3
|
|
20240730,120300,262142355,4070,4070,4070,4070,0
|
|
20240730,120200,262142355,4070,4070,4070,4070,2
|
|
20240730,120100,262134215,4065,4090,4090,4055,10950
|
|
20240730,120000,217429255,4095,4105,4105,4095,2323
|
|
20240730,115900,207904865,4105,4110,4110,4105,16
|
|
20240730,115800,207839180,4115,4115,4115,4115,0
|
|
20240730,115700,207839180,4115,4105,4115,4105,6
|
|
20240730,115600,207814515,4110,4110,4110,4110,0
|
|
20240730,115500,207814515,4110,4110,4110,4110,0
|
|
20240730,115400,207814515,4110,4110,4110,4110,50
|
|
20240730,115300,207609015,4110,4110,4110,4110,0
|
|
20240730,115200,207609015,4110,4110,4110,4110,346
|
|
20240730,115100,206186955,4110,4110,4110,4110,0
|
|
20240730,115000,206186955,4110,4110,4110,4110,1
|
|
20240730,114900,206182845,4110,4110,4110,4110,372
|
|
20240730,114800,204653925,4100,4100,4100,4100,0
|
|
20240730,114700,204653925,4100,4100,4100,4100,0
|
|
20240730,114600,204653925,4100,4100,4100,4100,0
|
|
20240730,114500,204653925,4100,4100,4100,4100,0
|
|
20240730,114400,204653925,4100,4100,4100,4100,1
|
|
20240730,114300,204649825,4105,4105,4105,4105,0
|
|
20240730,114200,204649825,4105,4105,4105,4105,50
|
|
20240730,114100,204444575,4105,4095,4105,4090,154
|
|
20240730,114000,203814650,4095,4095,4095,4095,0
|
|
20240730,113900,203814650,4095,4095,4095,4095,0
|
|
20240730,113800,203814650,4095,4100,4100,4095,31
|
|
20240730,113700,203687700,4095,4105,4105,4095,2515
|
|
20240730,113600,193388195,4115,4115,4115,4115,0
|
|
20240730,113500,193388195,4115,4115,4115,4115,0
|
|
20240730,113400,193388195,4115,4115,4115,4115,0
|
|
20240730,113300,193388195,4115,4115,4115,4115,0
|
|
20240730,113200,193388195,4115,4110,4115,4110,4
|
|
20240730,113100,193371745,4115,4115,4115,4115,0
|
|
20240730,113000,193371745,4115,4115,4115,4115,0
|
|
20240730,112900,193371745,4115,4115,4115,4115,0
|
|
20240730,112800,193371745,4115,4115,4115,4115,0
|
|
20240730,112700,193371745,4115,4115,4115,4115,0
|
|
20240730,112600,193371745,4115,4115,4115,4115,0
|
|
20240730,112500,193371745,4115,4105,4115,4105,49
|
|
20240730,112400,193170515,4115,4115,4115,4115,0
|
|
20240730,112300,193170515,4115,4110,4115,4110,103
|
|
20240730,112200,192747180,4120,4105,4120,4105,14
|
|
20240730,112100,192689690,4105,4100,4120,4095,39
|
|
20240730,112000,192529905,4095,4095,4095,4095,0
|
|
20240730,111900,192529905,4095,4095,4095,4095,29
|
|
20240730,111800,192411150,4090,4100,4105,4090,340
|
|
20240730,111700,191019465,4100,4100,4100,4100,5
|
|
20240730,111600,190998965,4100,4100,4100,4100,0
|
|
20240730,111500,190998965,4100,4105,4105,4100,3
|
|
20240730,111400,190986660,4095,4100,4100,4095,6930
|
|
20240730,111300,162601905,4105,4125,4135,4105,1912
|
|
20240730,111200,154732495,4130,4130,4130,4130,2
|
|
20240730,111100,154724235,4135,4135,4135,4135,0
|
|
20240730,111000,154724235,4135,4135,4135,4135,0
|
|
20240730,110900,154724235,4135,4135,4135,4135,0
|
|
20240730,110800,154724235,4135,4135,4135,4135,0
|
|
20240730,110700,154724235,4135,4135,4135,4135,0
|
|
20240730,110600,154724235,4135,4135,4135,4135,1
|
|
20240730,110500,154720100,4125,4125,4125,4125,0
|
|
20240730,110400,154720100,4125,4125,4125,4125,0
|
|
20240730,110300,154720100,4125,4125,4125,4125,0
|
|
20240730,110200,154720100,4125,4125,4125,4125,45
|
|
20240730,110100,154534475,4145,4145,4145,4145,0
|
|
20240730,110000,154534475,4145,4130,4145,4130,95
|
|
20240730,105900,154141215,4145,4145,4145,4145,0
|
|
20240730,105800,154141215,4145,4135,4145,4135,56
|
|
20240730,105700,153909105,4130,4130,4130,4130,1
|
|
20240730,105600,153904975,4130,4130,4130,4130,0
|
|
20240730,105500,153904975,4130,4130,4135,4130,4
|
|
20240730,105400,153888450,4130,4120,4130,4120,24
|
|
20240730,105300,153789360,4125,4125,4125,4120,52
|
|
20240730,105200,153575015,4125,4125,4125,4125,0
|
|
20240730,105100,153575015,4125,4125,4125,4125,0
|
|
20240730,105000,153575015,4125,4125,4125,4125,0
|
|
20240730,104900,153575015,4125,4125,4125,4125,0
|
|
20240730,104800,153575015,4125,4125,4125,4125,0
|
|
20240730,104700,153575015,4125,4125,4125,4125,0
|
|
20240730,104600,153575015,4125,4125,4125,4125,1
|
|
20240730,104500,153570890,4120,4125,4125,4120,388
|
|
20240730,104400,151972075,4130,4130,4130,4130,5
|
|
20240730,104300,151951425,4135,4135,4135,4135,0
|
|
20240730,104200,151951425,4135,4135,4135,4135,0
|
|
20240730,104100,151951425,4135,4135,4135,4135,12
|
|
20240730,104000,151901805,4130,4135,4135,4130,42
|
|
20240730,103900,151728340,4155,4155,4155,4155,0
|
|
20240730,103800,151728340,4155,4155,4155,4155,0
|
|
20240730,103700,151728340,4155,4155,4155,4155,0
|
|
20240730,103600,151728340,4155,4155,4155,4155,0
|
|
20240730,103500,151728340,4155,4155,4155,4155,0
|
|
20240730,103400,151728340,4155,4155,4155,4155,0
|
|
20240730,103300,151728340,4155,4135,4155,4135,49
|
|
20240730,103200,151525570,4135,4130,4135,4130,6
|
|
20240730,103100,151500785,4130,4130,4130,4130,0
|
|
20240730,103000,151500785,4130,4135,4135,4125,3202
|
|
20240730,102900,138290705,4135,4150,4150,4135,312
|
|
20240730,102800,136996490,4150,4155,4155,4150,563
|
|
20240730,102700,134658795,4160,4160,4160,4160,0
|
|
20240730,102600,134658795,4160,4160,4160,4160,200
|
|
20240730,102500,133826795,4150,4150,4150,4150,250
|
|
20240730,102400,132789295,4150,4160,4160,4150,116
|
|
20240730,102300,132306895,4170,4150,4170,4150,43
|
|
20240730,102200,132127620,4170,4130,4175,4130,41
|
|
20240730,102100,131957975,4125,4125,4125,4125,1
|
|
20240730,102000,131953850,4175,4125,4175,4125,49
|
|
20240730,101900,131749815,4120,4120,4120,4120,0
|
|
20240730,101800,131749815,4120,4130,4130,4120,1991
|
|
20240730,101700,123543085,4130,4130,4130,4130,0
|
|
20240730,101600,123543085,4130,4130,4130,4130,1
|
|
20240730,101500,123538955,4125,4125,4125,4125,1251
|
|
20240730,101400,118378580,4125,4125,4125,4125,0
|
|
20240730,101300,118378580,4125,4125,4125,4125,10
|
|
20240730,101200,118337330,4135,4135,4135,4135,0
|
|
20240730,101100,118337330,4135,4130,4135,4130,149
|
|
20240730,101000,117721950,4140,4140,4140,4140,1000
|
|
20240730,100900,113581950,4140,4135,4165,4135,4
|
|
20240730,100800,113565370,4130,4130,4130,4130,0
|
|
20240730,100700,113565370,4130,4130,4130,4130,0
|
|
20240730,100600,113565370,4130,4130,4130,4130,50
|
|
20240730,100500,113358870,4135,4135,4135,4135,0
|
|
20240730,100400,113358870,4135,4135,4135,4135,1
|
|
20240730,100300,113354735,4130,4130,4130,4130,31
|
|
20240730,100200,113226705,4130,4130,4130,4130,0
|
|
20240730,100100,113226705,4130,4130,4130,4130,235
|
|
20240730,100000,112256155,4140,4140,4140,4140,2
|
|
20240730,095900,112247875,4140,4140,4140,4140,71
|
|
20240730,095800,111953935,4135,4135,4135,4135,2
|
|
20240730,095700,111945665,4130,4130,4130,4130,0
|
|
20240730,095600,111945665,4130,4130,4130,4130,0
|
|
20240730,095500,111945665,4130,4130,4130,4130,0
|
|
20240730,095400,111945665,4130,4130,4130,4130,2
|
|
20240730,095300,111937405,4120,4120,4120,4120,0
|
|
20240730,095200,111937405,4120,4130,4130,4120,459
|
|
20240730,095100,110046225,4120,4120,4120,4120,1
|
|
20240730,095000,110042105,4125,4125,4125,4125,218
|
|
20240730,094900,109142855,4130,4130,4130,4130,262
|
|
20240730,094800,108060795,4135,4165,4165,4135,5212
|
|
20240730,094700,86400230,4165,4165,4165,4165,303
|
|
20240730,094600,85138235,4155,4155,4155,4155,0
|
|
20240730,094500,85138235,4155,4155,4155,4155,12
|
|
20240730,094400,85088375,4155,4155,4155,4155,1
|
|
20240730,094300,85084220,4160,4160,4160,4160,10
|
|
20240730,094200,85042620,4160,4160,4160,4160,0
|
|
20240730,094100,85042620,4160,4160,4160,4160,10
|
|
20240730,094000,85001020,4160,4155,4160,4155,173
|
|
20240730,093900,84282155,4155,4155,4155,4155,0
|
|
20240730,093800,84282155,4155,4155,4155,4155,1
|
|
20240730,093700,84278000,4165,4165,4165,4165,1
|
|
20240730,093600,84273835,4160,4160,4205,4150,3294
|
|
20240730,093500,70427810,4145,4140,4145,4140,240
|
|
20240730,093400,69433015,4140,4135,4140,4135,81
|
|
20240730,093300,69097680,4130,4140,4140,4130,19
|
|
20240730,093200,69019130,4135,4130,4135,4130,110
|
|
20240730,093100,68564285,4125,4125,4125,4125,2
|
|
20240730,093000,68556035,4120,4135,4135,4115,2574
|
|
20240730,092900,57945090,4135,4135,4135,4135,8
|
|
20240730,092800,57912010,4145,4140,4145,4140,124
|
|
20240730,092700,57398525,4140,4140,4140,4140,1
|
|
20240730,092600,57394385,4145,4155,4155,4145,1858
|
|
20240730,092500,49674595,4155,4155,4155,4155,0
|
|
20240730,092400,49674595,4155,4155,4155,4155,0
|
|
20240730,092300,49674595,4155,4155,4155,4155,29
|
|
20240730,092200,49554100,4150,4155,4155,4150,373
|
|
20240730,092100,48005175,4155,4155,4155,4155,1
|
|
20240730,092000,48001020,4150,4150,4150,4150,237
|
|
20240730,091900,47017470,4145,4150,4150,4145,338
|
|
20240730,091800,45615980,4150,4150,4150,4150,0
|
|
20240730,091700,45615980,4150,4155,4155,4150,10
|
|
20240730,091600,45574475,4155,4155,4155,4155,1
|
|
20240730,091500,45570320,4150,4150,4150,4150,300
|
|
20240730,091400,44325320,4170,4170,4170,4170,0
|
|
20240730,091300,44325320,4170,4145,4170,4145,836
|
|
20240730,091200,40858850,4145,4140,4145,4140,21
|
|
20240730,091100,40771810,4145,4145,4145,4145,1
|
|
20240730,091000,40767665,4150,4155,4155,4115,2207
|
|
20240730,090900,31621660,4160,4175,4175,4160,420
|
|
20240730,090800,29874050,4180,4185,4185,4180,11
|
|
20240730,090700,29828035,4185,4185,4185,4185,120
|
|
20240730,090600,29325835,4185,4190,4190,4185,543
|
|
20240730,090500,27053205,4205,4205,4205,4205,0
|
|
20240730,090400,27053205,4205,4195,4205,4195,110
|
|
20240730,090300,26590685,4185,4185,4185,4175,1410
|
|
20240730,090200,20694170,4185,4185,4185,4185,3
|
|
20240730,090100,20681615,4200,4210,4210,4190,2876
|
|
20240730,090000,8618795,4220,4195,4225,4195,1898
|