602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185900,629313225,2645,2645,2645,2645,1786
|
|
20240729,185800,629313225,2645,2645,2645,2645,0
|
|
20240729,185700,629313225,2645,2645,2645,2645,0
|
|
20240729,185600,629313225,2645,2645,2645,2645,0
|
|
20240729,185500,629313225,2645,2645,2645,2645,0
|
|
20240729,185400,629313225,2645,2645,2645,2645,0
|
|
20240729,185300,629313225,2645,2645,2645,2645,0
|
|
20240729,185200,629313225,2645,2645,2645,2645,0
|
|
20240729,185100,629313225,2645,2645,2645,2645,0
|
|
20240729,185000,629313225,2645,2645,2645,2645,0
|
|
20240729,184900,629313225,2645,2645,2645,2645,0
|
|
20240729,184800,629313225,2645,2645,2645,2645,0
|
|
20240729,184700,629313225,2645,2645,2645,2645,0
|
|
20240729,184600,629313225,2645,2645,2645,2645,0
|
|
20240729,184500,629313225,2645,2645,2645,2645,0
|
|
20240729,184400,629313225,2645,2645,2645,2645,0
|
|
20240729,184300,629313225,2645,2645,2645,2645,0
|
|
20240729,184200,629313225,2645,2645,2645,2645,0
|
|
20240729,184100,629313225,2645,2645,2645,2645,0
|
|
20240729,184000,629313225,2645,2645,2645,2645,0
|
|
20240729,183900,629313225,2645,2645,2645,2645,0
|
|
20240729,183800,629313225,2645,2645,2645,2645,0
|
|
20240729,183700,629313225,2645,2645,2645,2645,0
|
|
20240729,183600,629313225,2645,2645,2645,2645,0
|
|
20240729,183500,629313225,2645,2645,2645,2645,0
|
|
20240729,183400,629313225,2645,2645,2645,2645,0
|
|
20240729,183300,629313225,2645,2645,2645,2645,0
|
|
20240729,183200,629313225,2645,2645,2645,2645,0
|
|
20240729,183100,629313225,2645,2645,2645,2645,0
|
|
20240729,183000,629313225,2645,2645,2645,2645,0
|
|
20240729,182900,629313225,2645,2645,2645,2645,1786
|
|
20240729,182800,629313225,2645,2645,2645,2645,0
|
|
20240729,182700,629313225,2645,2645,2645,2645,0
|
|
20240729,182600,629313225,2645,2645,2645,2645,0
|
|
20240729,182500,629313225,2645,2645,2645,2645,0
|
|
20240729,182400,629313225,2645,2645,2645,2645,0
|
|
20240729,182300,629313225,2645,2645,2645,2645,0
|
|
20240729,182200,629313225,2645,2645,2645,2645,0
|
|
20240729,182100,629313225,2645,2645,2645,2645,0
|
|
20240729,182000,629313225,2645,2645,2645,2645,0
|
|
20240729,181900,629313225,2645,2645,2645,2645,0
|
|
20240729,181800,629313225,2645,2645,2645,2645,0
|
|
20240729,181700,629313225,2645,2645,2645,2645,0
|
|
20240729,181600,629313225,2645,2645,2645,2645,0
|
|
20240729,181500,629313225,2645,2645,2645,2645,0
|
|
20240729,181400,629313225,2645,2645,2645,2645,0
|
|
20240729,181300,629313225,2645,2645,2645,2645,0
|
|
20240729,181200,629313225,2645,2645,2645,2645,0
|
|
20240729,181100,629313225,2645,2645,2645,2645,0
|
|
20240729,181000,629313225,2645,2645,2645,2645,0
|
|
20240729,180900,629313225,2645,2645,2645,2645,0
|
|
20240729,180800,629313225,2645,2645,2645,2645,0
|
|
20240729,180700,629313225,2645,2645,2645,2645,0
|
|
20240729,180600,629313225,2645,2645,2645,2645,0
|
|
20240729,180500,629313225,2645,2645,2645,2645,0
|
|
20240729,180400,629313225,2645,2645,2645,2645,0
|
|
20240729,180300,629313225,2645,2645,2645,2645,0
|
|
20240729,180200,629313225,2645,2645,2645,2645,0
|
|
20240729,180100,629313225,2645,2645,2645,2645,0
|
|
20240729,180000,629313225,2645,2645,2645,2645,0
|
|
20240729,175900,629313225,2645,2645,2645,2645,1786
|
|
20240729,175800,629313225,2645,2645,2645,2645,0
|
|
20240729,175700,629313225,2645,2645,2645,2645,0
|
|
20240729,175600,629313225,2645,2645,2645,2645,0
|
|
20240729,175500,629313225,2645,2645,2645,2645,0
|
|
20240729,175400,629313225,2645,2645,2645,2645,0
|
|
20240729,175300,629313225,2645,2645,2645,2645,0
|
|
20240729,175200,629313225,2645,2645,2645,2645,0
|
|
20240729,175100,629313225,2645,2645,2645,2645,0
|
|
20240729,175000,629313225,2645,2645,2645,2645,0
|
|
20240729,174900,629313225,2645,2645,2645,2645,0
|
|
20240729,174800,629313225,2645,2645,2645,2645,0
|
|
20240729,174700,629313225,2645,2645,2645,2645,0
|
|
20240729,174600,629313225,2645,2645,2645,2645,0
|
|
20240729,174500,629313225,2645,2645,2645,2645,0
|
|
20240729,174400,629313225,2645,2645,2645,2645,0
|
|
20240729,174300,629313225,2645,2645,2645,2645,0
|
|
20240729,174200,629313225,2645,2645,2645,2645,0
|
|
20240729,174100,629313225,2645,2645,2645,2645,0
|
|
20240729,174000,629313225,2645,2645,2645,2645,0
|
|
20240729,173900,629313225,2645,2645,2645,2645,0
|
|
20240729,173800,629313225,2645,2645,2645,2645,0
|
|
20240729,173700,629313225,2645,2645,2645,2645,0
|
|
20240729,173600,629313225,2645,2645,2645,2645,0
|
|
20240729,173500,629313225,2645,2645,2645,2645,0
|
|
20240729,173400,629313225,2645,2645,2645,2645,0
|
|
20240729,173300,629313225,2645,2645,2645,2645,0
|
|
20240729,173200,629313225,2645,2645,2645,2645,0
|
|
20240729,173100,629313225,2645,2645,2645,2645,0
|
|
20240729,173000,629313225,2645,2645,2645,2645,0
|
|
20240729,172900,629313225,2645,2645,2645,2645,1786
|
|
20240729,172800,629313225,2645,2645,2645,2645,0
|
|
20240729,172700,629313225,2645,2645,2645,2645,0
|
|
20240729,172600,629313225,2645,2645,2645,2645,0
|
|
20240729,172500,629313225,2645,2645,2645,2645,0
|
|
20240729,172400,629313225,2645,2645,2645,2645,0
|
|
20240729,172300,629313225,2645,2645,2645,2645,0
|
|
20240729,172200,629313225,2645,2645,2645,2645,0
|
|
20240729,172100,629313225,2645,2645,2645,2645,0
|
|
20240729,172000,629313225,2645,2645,2645,2645,0
|
|
20240729,171900,629313225,2645,2645,2645,2645,0
|
|
20240729,171800,629313225,2645,2645,2645,2645,0
|
|
20240729,171700,629313225,2645,2645,2645,2645,0
|
|
20240729,171600,629313225,2645,2645,2645,2645,0
|
|
20240729,171500,629313225,2645,2645,2645,2645,0
|
|
20240729,171400,629313225,2645,2645,2645,2645,0
|
|
20240729,171300,629313225,2645,2645,2645,2645,0
|
|
20240729,171200,629313225,2645,2645,2645,2645,0
|
|
20240729,171100,629313225,2645,2645,2645,2645,0
|
|
20240729,171000,629313225,2645,2645,2645,2645,0
|
|
20240729,170900,629313225,2645,2645,2645,2645,0
|
|
20240729,170800,629313225,2645,2645,2645,2645,0
|
|
20240729,170700,629313225,2645,2645,2645,2645,0
|
|
20240729,170600,629313225,2645,2645,2645,2645,0
|
|
20240729,170500,629313225,2645,2645,2645,2645,0
|
|
20240729,170400,629313225,2645,2645,2645,2645,0
|
|
20240729,170300,629313225,2645,2645,2645,2645,0
|
|
20240729,170200,629313225,2645,2645,2645,2645,0
|
|
20240729,170100,629313225,2645,2645,2645,2645,0
|
|
20240729,170000,629313225,2645,2645,2645,2645,0
|
|
20240729,165900,629313225,2645,2645,2645,2645,1786
|
|
20240729,165800,629313225,2645,2645,2645,2645,0
|
|
20240729,165700,629313225,2645,2645,2645,2645,0
|
|
20240729,165600,629313225,2645,2645,2645,2645,0
|
|
20240729,165500,629313225,2645,2645,2645,2645,0
|
|
20240729,165400,629313225,2645,2645,2645,2645,0
|
|
20240729,165300,629313225,2645,2645,2645,2645,0
|
|
20240729,165200,629313225,2645,2645,2645,2645,0
|
|
20240729,165100,629313225,2645,2645,2645,2645,0
|
|
20240729,165000,629313225,2645,2645,2645,2645,0
|
|
20240729,164900,629313225,2645,2645,2645,2645,0
|
|
20240729,164800,629313225,2645,2645,2645,2645,0
|
|
20240729,164700,629313225,2645,2645,2645,2645,0
|
|
20240729,164600,629313225,2645,2645,2645,2645,0
|
|
20240729,164500,629313225,2645,2645,2645,2645,0
|
|
20240729,164400,629313225,2645,2645,2645,2645,0
|
|
20240729,164300,629313225,2645,2645,2645,2645,0
|
|
20240729,164200,629313225,2645,2645,2645,2645,0
|
|
20240729,164100,629313225,2645,2645,2645,2645,0
|
|
20240729,164000,629313225,2645,2645,2645,2645,0
|
|
20240729,163900,629313225,2645,2645,2645,2645,0
|
|
20240729,163800,629313225,2645,2645,2645,2645,0
|
|
20240729,163700,629313225,2645,2645,2645,2645,0
|
|
20240729,163600,629313225,2645,2645,2645,2645,0
|
|
20240729,163500,629313225,2645,2645,2645,2645,0
|
|
20240729,163400,629313225,2645,2645,2645,2645,0
|
|
20240729,163300,629313225,2645,2645,2645,2645,0
|
|
20240729,163200,629313225,2645,2645,2645,2645,0
|
|
20240729,163100,629313225,2645,2645,2645,2645,0
|
|
20240729,163000,629313225,2645,2645,2645,2645,0
|
|
20240729,162900,629313225,2645,2645,2645,2645,1786
|
|
20240729,162800,629313225,2645,2645,2645,2645,0
|
|
20240729,162700,629313225,2645,2645,2645,2645,0
|
|
20240729,162600,629313225,2645,2645,2645,2645,0
|
|
20240729,162500,629313225,2645,2645,2645,2645,0
|
|
20240729,162400,629313225,2645,2645,2645,2645,0
|
|
20240729,162300,629313225,2645,2645,2645,2645,0
|
|
20240729,162200,629313225,2645,2645,2645,2645,0
|
|
20240729,162100,629313225,2645,2645,2645,2645,0
|
|
20240729,162000,629313225,2645,2645,2645,2645,0
|
|
20240729,161900,629313225,2645,2645,2645,2645,0
|
|
20240729,161800,629313225,2645,2645,2645,2645,0
|
|
20240729,161700,629313225,2645,2645,2645,2645,0
|
|
20240729,161600,629313225,2645,2645,2645,2645,0
|
|
20240729,161500,629313225,2645,2645,2645,2645,0
|
|
20240729,161400,629313225,2645,2645,2645,2645,0
|
|
20240729,161300,629313225,2645,2645,2645,2645,0
|
|
20240729,161200,629313225,2645,2645,2645,2645,0
|
|
20240729,161100,629313225,2645,2645,2645,2645,0
|
|
20240729,161000,629313225,2645,2645,2645,2645,0
|
|
20240729,160900,629313225,2645,2645,2645,2645,0
|
|
20240729,160800,629313225,2645,2645,2645,2645,0
|
|
20240729,160700,629313225,2645,2645,2645,2645,0
|
|
20240729,160600,629313225,2645,2645,2645,2645,0
|
|
20240729,160500,629313225,2645,2645,2645,2645,0
|
|
20240729,160400,629313225,2645,2645,2645,2645,0
|
|
20240729,160300,629313225,2645,2645,2645,2645,0
|
|
20240729,160200,629313225,2645,2645,2645,2645,0
|
|
20240729,160100,629313225,2645,2645,2645,2645,0
|
|
20240729,160000,629313225,2645,2645,2645,2645,0
|
|
20240729,155900,629313225,2645,2645,2645,2645,1786
|
|
20240729,155800,629313225,2645,2645,2645,2645,0
|
|
20240729,155700,629313225,2645,2645,2645,2645,0
|
|
20240729,155600,629313225,2645,2645,2645,2645,0
|
|
20240729,155500,629313225,2645,2645,2645,2645,0
|
|
20240729,155400,629313225,2645,2645,2645,2645,0
|
|
20240729,155300,629313225,2645,2645,2645,2645,0
|
|
20240729,155200,629313225,2645,2645,2645,2645,0
|
|
20240729,155100,629313225,2645,2645,2645,2645,0
|
|
20240729,155000,629313225,2645,2645,2645,2645,0
|
|
20240729,154900,629313225,2645,2645,2645,2645,0
|
|
20240729,154800,629313225,2645,2645,2645,2645,0
|
|
20240729,154700,629313225,2645,2645,2645,2645,0
|
|
20240729,154600,629313225,2645,2645,2645,2645,0
|
|
20240729,154500,629313225,2645,2645,2645,2645,0
|
|
20240729,154400,629313225,2645,2645,2645,2645,0
|
|
20240729,154300,629313225,2645,2645,2645,2645,0
|
|
20240729,154200,629313225,2645,2645,2645,2645,0
|
|
20240729,154100,629313225,2645,2645,2645,2645,0
|
|
20240729,154000,629313225,2645,2645,2645,2645,0
|
|
20240729,153900,629313225,2645,2645,2645,2645,0
|
|
20240729,153800,629313225,2645,2645,2645,2645,0
|
|
20240729,153700,629313225,2645,2645,2645,2645,0
|
|
20240729,153600,629313225,2645,2645,2645,2645,0
|
|
20240729,153500,629313225,2645,2645,2645,2645,0
|
|
20240729,153400,629313225,2645,2645,2645,2645,0
|
|
20240729,153300,629313225,2645,2645,2645,2645,0
|
|
20240729,153200,629313225,2645,2645,2645,2645,0
|
|
20240729,153100,629313225,2645,2645,2645,2645,0
|
|
20240729,153000,629313225,2645,2645,2645,2645,1786
|
|
20240729,152900,624589255,2640,2640,2640,2640,0
|
|
20240729,152800,624589255,2640,2640,2640,2640,0
|
|
20240729,152700,624589255,2640,2640,2640,2640,0
|
|
20240729,152600,624589255,2640,2640,2640,2640,0
|
|
20240729,152500,624589255,2640,2640,2640,2640,0
|
|
20240729,152400,624589255,2640,2640,2640,2640,0
|
|
20240729,152300,624589255,2640,2640,2640,2640,0
|
|
20240729,152200,624589255,2640,2640,2640,2640,0
|
|
20240729,152100,624589255,2640,2640,2640,2640,0
|
|
20240729,152000,624589255,2640,2640,2640,2640,0
|
|
20240729,151900,624589255,2640,2650,2650,2630,74
|
|
20240729,151800,624393335,2630,2630,2630,2630,8466
|
|
20240729,151700,602127755,2630,2640,2640,2630,2483
|
|
20240729,151600,595584510,2640,2640,2640,2640,0
|
|
20240729,151500,595584510,2640,2640,2640,2640,0
|
|
20240729,151400,595584510,2640,2640,2640,2640,4
|
|
20240729,151300,595573950,2645,2645,2645,2645,0
|
|
20240729,151200,595573950,2645,2640,2645,2640,360
|
|
20240729,151100,594622300,2635,2645,2650,2635,3
|
|
20240729,151000,594614370,2635,2635,2635,2635,4
|
|
20240729,150900,594603830,2635,2640,2640,2635,850
|
|
20240729,150800,592362730,2640,2650,2650,2640,1776
|
|
20240729,150700,587670325,2650,2650,2650,2645,113
|
|
20240729,150600,587371325,2650,2650,2650,2645,315
|
|
20240729,150500,586537075,2650,2650,2650,2645,1039
|
|
20240729,150400,583783770,2645,2645,2645,2645,5
|
|
20240729,150300,583770545,2650,2650,2650,2650,2
|
|
20240729,150200,583765245,2645,2645,2645,2645,6
|
|
20240729,150100,583749375,2650,2650,2650,2650,52
|
|
20240729,150000,583611575,2645,2655,2655,2645,240
|
|
20240729,145900,582975685,2660,2660,2660,2660,360
|
|
20240729,145800,582018085,2645,2660,2660,2645,541
|
|
20240729,145700,580586255,2650,2655,2655,2650,203
|
|
20240729,145600,580047295,2650,2655,2655,2650,292
|
|
20240729,145500,579272040,2650,2655,2655,2650,136
|
|
20240729,145400,578910965,2655,2650,2660,2650,710
|
|
20240729,145300,577023905,2650,2650,2650,2650,0
|
|
20240729,145200,577023905,2650,2650,2650,2650,4
|
|
20240729,145100,577013305,2645,2645,2645,2645,185
|
|
20240729,145000,576523980,2645,2650,2650,2645,30
|
|
20240729,144900,576444610,2655,2650,2655,2650,3
|
|
20240729,144800,576436650,2640,2650,2655,2640,2696
|
|
20240729,144700,569303635,2650,2650,2655,2645,627
|
|
20240729,144600,567642555,2655,2655,2655,2655,112
|
|
20240729,144500,567345195,2650,2650,2650,2650,0
|
|
20240729,144400,567345195,2650,2650,2650,2650,14
|
|
20240729,144300,567308095,2650,2650,2650,2650,0
|
|
20240729,144200,567308095,2650,2650,2650,2650,50
|
|
20240729,144100,567175595,2650,2650,2650,2650,55
|
|
20240729,144000,567029845,2650,2650,2650,2650,4
|
|
20240729,143900,567019245,2650,2650,2650,2650,377
|
|
20240729,143800,566020195,2645,2645,2650,2645,1085
|
|
20240729,143700,563148485,2645,2645,2645,2645,827
|
|
20240729,143600,560961070,2645,2645,2645,2645,0
|
|
20240729,143500,560961070,2645,2650,2650,2645,1070
|
|
20240729,143400,558130420,2650,2650,2650,2650,0
|
|
20240729,143300,558130420,2650,2650,2650,2650,100
|
|
20240729,143200,557865420,2650,2650,2650,2650,637
|
|
20240729,143100,556177370,2655,2655,2655,2655,628
|
|
20240729,143000,554510030,2655,2655,2660,2650,1297
|
|
20240729,142900,551071565,2655,2655,2660,2655,6137
|
|
20240729,142800,534777825,2655,2655,2655,2655,0
|
|
20240729,142700,534777825,2655,2655,2655,2655,81
|
|
20240729,142600,534562770,2655,2650,2655,2650,22
|
|
20240729,142500,534504465,2650,2650,2650,2650,1
|
|
20240729,142400,534501815,2655,2655,2655,2655,0
|
|
20240729,142300,534501815,2655,2655,2655,2655,0
|
|
20240729,142200,534501815,2655,2655,2655,2655,559
|
|
20240729,142100,533017670,2655,2655,2655,2655,1
|
|
20240729,142000,533015015,2650,2650,2650,2650,40
|
|
20240729,141900,532909015,2655,2655,2655,2655,0
|
|
20240729,141800,532909015,2655,2655,2655,2655,2
|
|
20240729,141700,532903705,2655,2655,2655,2655,1890
|
|
20240729,141600,527885755,2650,2650,2650,2650,348
|
|
20240729,141500,526963555,2650,2650,2650,2650,45
|
|
20240729,141400,526844305,2650,2650,2650,2650,49
|
|
20240729,141300,526714455,2650,2650,2650,2650,103
|
|
20240729,141200,526441505,2650,2650,2650,2650,297
|
|
20240729,141100,525654455,2650,2650,2650,2650,3
|
|
20240729,141000,525646505,2655,2650,2655,2650,990
|
|
20240729,140900,523023000,2655,2655,2655,2655,8
|
|
20240729,140800,523001760,2655,2655,2655,2655,67
|
|
20240729,140700,522823875,2655,2655,2655,2655,1
|
|
20240729,140600,522821220,2650,2650,2650,2650,510
|
|
20240729,140500,521469720,2650,2650,2650,2650,510
|
|
20240729,140400,520118220,2650,2650,2650,2650,605
|
|
20240729,140300,518514970,2650,2650,2650,2650,400
|
|
20240729,140200,517454970,2650,2650,2650,2650,0
|
|
20240729,140100,517454970,2650,2645,2650,2645,161
|
|
20240729,140000,517028570,2645,2645,2645,2645,10
|
|
20240729,135900,517002120,2650,2650,2650,2650,5
|
|
20240729,135800,516988870,2640,2640,2640,2640,0
|
|
20240729,135700,516988870,2640,2650,2650,2640,227
|
|
20240729,135600,516388290,2650,2650,2650,2650,117
|
|
20240729,135500,516078240,2650,2645,2650,2645,104
|
|
20240729,135400,515802650,2640,2640,2640,2640,1055
|
|
20240729,135300,513017450,2640,2640,2640,2640,20
|
|
20240729,135200,512964650,2640,2650,2655,2640,203
|
|
20240729,135100,512427045,2640,2655,2655,2640,820
|
|
20240729,135000,510253045,2655,2650,2655,2650,10
|
|
20240729,134900,510226500,2655,2650,2655,2650,46
|
|
20240729,134800,510104590,2650,2650,2650,2640,2599
|
|
20240729,134700,503222125,2655,2660,2660,2650,275
|
|
20240729,134600,502491945,2660,2660,2665,2655,3896
|
|
20240729,134500,492130760,2665,2670,2670,2660,217
|
|
20240729,134400,491553175,2665,2665,2665,2665,386
|
|
20240729,134300,490524485,2665,2665,2665,2665,3395
|
|
20240729,134200,481476810,2660,2665,2665,2660,1360
|
|
20240729,134100,477854910,2665,2660,2665,2660,1758
|
|
20240729,134000,473170505,2660,2655,2660,2655,7393
|
|
20240729,133900,453505375,2655,2650,2655,2650,1068
|
|
20240729,133800,450671335,2650,2645,2655,2645,3547
|
|
20240729,133700,441269130,2640,2640,2640,2640,45
|
|
20240729,133600,441150330,2650,2645,2650,2645,2748
|
|
20240729,133500,433876715,2640,2635,2640,2635,1767
|
|
20240729,133400,429212340,2635,2625,2635,2625,3695
|
|
20240729,133300,419479385,2620,2620,2620,2620,0
|
|
20240729,133200,419479385,2620,2620,2620,2620,0
|
|
20240729,133100,419479385,2620,2620,2620,2620,0
|
|
20240729,133000,419479385,2620,2620,2620,2620,5
|
|
20240729,132900,419466285,2620,2620,2620,2620,2004
|
|
20240729,132800,414215805,2620,2625,2625,2620,7
|
|
20240729,132700,414197455,2620,2620,2620,2620,1000
|
|
20240729,132600,411577455,2620,2620,2620,2620,1000
|
|
20240729,132500,408957455,2625,2625,2625,2625,0
|
|
20240729,132400,408957455,2625,2625,2625,2625,0
|
|
20240729,132300,408957455,2625,2615,2625,2615,9
|
|
20240729,132200,408933910,2620,2620,2620,2620,0
|
|
20240729,132100,408933910,2620,2620,2620,2620,301
|
|
20240729,132000,408145290,2615,2615,2615,2615,0
|
|
20240729,131900,408145290,2615,2615,2615,2615,0
|
|
20240729,131800,408145290,2615,2615,2615,2615,0
|
|
20240729,131700,408145290,2615,2615,2615,2615,3
|
|
20240729,131600,408137445,2620,2620,2620,2620,200
|
|
20240729,131500,407613445,2625,2620,2625,2620,94
|
|
20240729,131400,407367125,2615,2615,2615,2615,0
|
|
20240729,131300,407367125,2615,2615,2615,2615,0
|
|
20240729,131200,407367125,2615,2615,2615,2615,0
|
|
20240729,131100,407367125,2615,2615,2615,2615,157
|
|
20240729,131000,406956570,2615,2615,2615,2615,3579
|
|
20240729,130900,397597485,2615,2615,2615,2615,2
|
|
20240729,130800,397592255,2615,2615,2615,2615,62
|
|
20240729,130700,397430125,2615,2615,2615,2615,2060
|
|
20240729,130600,392043225,2620,2620,2625,2610,2029
|
|
20240729,130500,386727550,2620,2620,2620,2620,605
|
|
20240729,130400,385142450,2620,2620,2620,2620,400
|
|
20240729,130300,384094450,2620,2620,2620,2620,31
|
|
20240729,130200,384013230,2620,2620,2620,2620,10
|
|
20240729,130100,383987030,2625,2625,2625,2625,50
|
|
20240729,130000,383855780,2620,2620,2620,2620,52
|
|
20240729,125900,383719540,2620,2620,2625,2610,2044
|
|
20240729,125800,378377160,2620,2625,2625,2620,2183
|
|
20240729,125700,372657535,2620,2625,2625,2620,776
|
|
20240729,125600,370620590,2625,2625,2625,2625,0
|
|
20240729,125500,370620590,2625,2630,2630,2625,172
|
|
20240729,125400,370169045,2625,2635,2635,2625,3500
|
|
20240729,125300,360969945,2635,2635,2635,2635,2500
|
|
20240729,125200,354382445,2635,2635,2635,2635,0
|
|
20240729,125100,354382445,2635,2640,2640,2635,402
|
|
20240729,125000,353322915,2640,2640,2640,2640,398
|
|
20240729,124900,352272195,2635,2640,2640,2635,863
|
|
20240729,124800,349995175,2640,2640,2640,2640,97
|
|
20240729,124700,349739095,2640,2635,2640,2635,230
|
|
20240729,124600,349132895,2640,2640,2640,2640,1557
|
|
20240729,124500,345022415,2640,2640,2640,2640,847
|
|
20240729,124400,342786335,2640,2640,2640,2640,2360
|
|
20240729,124300,336555935,2645,2645,2645,2645,0
|
|
20240729,124200,336555935,2645,2645,2645,2645,1000
|
|
20240729,124100,333910935,2650,2640,2655,2640,3575
|
|
20240729,124000,324439675,2640,2640,2640,2640,1
|
|
20240729,123900,324437035,2640,2640,2640,2640,488
|
|
20240729,123800,323148715,2640,2640,2640,2640,200
|
|
20240729,123700,322620715,2645,2650,2650,2640,1280
|
|
20240729,123600,319239865,2650,2645,2650,2640,2003
|
|
20240729,123500,313934680,2645,2645,2645,2645,1
|
|
20240729,123400,313932035,2645,2645,2645,2645,189
|
|
20240729,123300,313432130,2645,2640,2645,2640,698
|
|
20240729,123200,311587885,2640,2640,2640,2640,8
|
|
20240729,123100,311566765,2640,2650,2650,2640,837
|
|
20240729,123000,309355190,2645,2645,2645,2645,6
|
|
20240729,122900,309339320,2645,2645,2650,2645,441
|
|
20240729,122800,308171940,2640,2640,2640,2635,107
|
|
20240729,122700,307889465,2640,2640,2640,2640,585
|
|
20240729,122600,306345065,2640,2640,2640,2640,758
|
|
20240729,122500,304343945,2645,2645,2645,2645,25
|
|
20240729,122400,304277820,2645,2645,2645,2645,378
|
|
20240729,122300,303278010,2645,2640,2650,2640,316
|
|
20240729,122200,302440705,2640,2630,2650,2630,3635
|
|
20240729,122100,292833140,2630,2640,2640,2630,1816
|
|
20240729,122000,288054000,2640,2645,2645,2640,154
|
|
20240729,121900,287646690,2645,2630,2645,2630,3565
|
|
20240729,121800,278238065,2635,2630,2640,2630,1414
|
|
20240729,121700,274512420,2630,2630,2630,2630,0
|
|
20240729,121600,274512420,2630,2630,2635,2630,3873
|
|
20240729,121500,264323115,2630,2620,2630,2620,10202
|
|
20240729,121400,237578455,2615,2615,2615,2615,0
|
|
20240729,121300,237578455,2615,2615,2615,2615,80
|
|
20240729,121200,237369255,2615,2615,2615,2615,3
|
|
20240729,121100,237361410,2615,2615,2615,2610,1191
|
|
20240729,121000,234246965,2615,2615,2615,2615,9
|
|
20240729,120900,234223430,2610,2610,2610,2610,0
|
|
20240729,120800,234223430,2610,2610,2610,2610,0
|
|
20240729,120700,234223430,2610,2610,2610,2610,0
|
|
20240729,120600,234223430,2610,2610,2610,2610,0
|
|
20240729,120500,234223430,2610,2610,2610,2610,0
|
|
20240729,120400,234223430,2610,2610,2610,2610,10
|
|
20240729,120300,234197330,2610,2610,2610,2610,0
|
|
20240729,120200,234197330,2610,2615,2615,2610,1290
|
|
20240729,120100,230825430,2615,2615,2615,2615,3
|
|
20240729,120000,230817585,2615,2615,2615,2615,74
|
|
20240729,115900,230624075,2615,2615,2615,2615,0
|
|
20240729,115800,230624075,2615,2615,2615,2615,9
|
|
20240729,115700,230600540,2615,2610,2620,2610,538
|
|
20240729,115600,229192840,2610,2615,2615,2610,23
|
|
20240729,115500,229132790,2615,2615,2615,2615,1115
|
|
20240729,115400,226217065,2615,2605,2615,2605,3084
|
|
20240729,115300,218175395,2605,2595,2605,2595,368
|
|
20240729,115200,217218120,2595,2595,2595,2595,1
|
|
20240729,115100,217215525,2605,2585,2605,2585,580
|
|
20240729,115000,215712205,2580,2580,2580,2580,132
|
|
20240729,114900,215371645,2575,2575,2575,2575,0
|
|
20240729,114800,215371645,2575,2575,2575,2575,152
|
|
20240729,114700,214980245,2575,2575,2575,2575,148
|
|
20240729,114600,214599145,2575,2575,2575,2575,0
|
|
20240729,114500,214599145,2575,2575,2575,2575,0
|
|
20240729,114400,214599145,2575,2575,2575,2575,0
|
|
20240729,114300,214599145,2575,2575,2575,2575,0
|
|
20240729,114200,214599145,2575,2575,2575,2575,0
|
|
20240729,114100,214599145,2575,2575,2575,2575,3
|
|
20240729,114000,214591420,2575,2575,2575,2575,81
|
|
20240729,113900,214382845,2575,2575,2575,2575,10
|
|
20240729,113800,214357095,2570,2565,2570,2565,734
|
|
20240729,113700,212474130,2565,2570,2570,2560,2054
|
|
20240729,113600,207208480,2570,2570,2570,2570,0
|
|
20240729,113500,207208480,2570,2575,2575,2570,145
|
|
20240729,113400,206835655,2575,2575,2575,2575,180
|
|
20240729,113300,206372155,2575,2575,2575,2575,0
|
|
20240729,113200,206372155,2575,2575,2575,2575,50
|
|
20240729,113100,206243405,2575,2580,2580,2575,1004
|
|
20240729,113000,203657170,2585,2585,2585,2585,800
|
|
20240729,112900,201589170,2585,2585,2585,2585,0
|
|
20240729,112800,201589170,2585,2585,2585,2585,50
|
|
20240729,112700,201459920,2590,2590,2590,2590,270
|
|
20240729,112600,200760620,2590,2590,2590,2590,0
|
|
20240729,112500,200760620,2590,2590,2590,2590,500
|
|
20240729,112400,199465620,2590,2590,2590,2590,40
|
|
20240729,112300,199362020,2590,2590,2590,2590,301
|
|
20240729,112200,198582430,2590,2590,2590,2590,210
|
|
20240729,112100,198038530,2590,2590,2590,2590,0
|
|
20240729,112000,198038530,2590,2590,2590,2590,30
|
|
20240729,111900,197960830,2590,2590,2590,2590,300
|
|
20240729,111800,197183830,2590,2590,2590,2590,0
|
|
20240729,111700,197183830,2590,2590,2590,2590,0
|
|
20240729,111600,197183830,2590,2590,2590,2590,235
|
|
20240729,111500,196575180,2590,2590,2590,2590,1
|
|
20240729,111400,196572590,2590,2590,2590,2590,2421
|
|
20240729,111300,190302200,2590,2590,2590,2590,80
|
|
20240729,111200,190095000,2595,2605,2605,2595,3741
|
|
20240729,111100,180371825,2600,2600,2600,2600,1005
|
|
20240729,111000,177758825,2605,2605,2605,2605,476
|
|
20240729,110900,176518845,2605,2605,2605,2605,39
|
|
20240729,110800,176417250,2605,2605,2605,2605,80
|
|
20240729,110700,176208850,2605,2605,2605,2605,800
|
|
20240729,110600,174124850,2605,2605,2605,2605,100
|
|
20240729,110500,173864350,2605,2605,2605,2605,0
|
|
20240729,110400,173864350,2605,2610,2610,2605,504
|
|
20240729,110300,172551410,2610,2600,2610,2600,1105
|
|
20240729,110200,169667910,2610,2600,2610,2600,160
|
|
20240729,110100,169251515,2600,2600,2600,2600,300
|
|
20240729,110000,168471515,2600,2600,2600,2600,200
|
|
20240729,105900,167951515,2605,2610,2610,2605,1481
|
|
20240729,105800,164089160,2610,2605,2610,2605,150
|
|
20240729,105700,163697910,2605,2605,2605,2605,104
|
|
20240729,105600,163426990,2600,2600,2600,2600,500
|
|
20240729,105500,162126990,2600,2600,2600,2600,0
|
|
20240729,105400,162126990,2600,2600,2600,2600,895
|
|
20240729,105300,159799990,2600,2600,2600,2600,0
|
|
20240729,105200,159799990,2600,2600,2600,2600,1
|
|
20240729,105100,159797390,2600,2600,2600,2600,5
|
|
20240729,105000,159784390,2600,2600,2600,2600,0
|
|
20240729,104900,159784390,2600,2600,2600,2600,300
|
|
20240729,104800,159004390,2600,2600,2600,2600,21
|
|
20240729,104700,158949790,2600,2600,2600,2600,20
|
|
20240729,104600,158897790,2605,2605,2605,2605,101
|
|
20240729,104500,158634685,2605,2605,2605,2605,0
|
|
20240729,104400,158634685,2605,2605,2605,2605,100
|
|
20240729,104300,158374185,2605,2605,2605,2605,403
|
|
20240729,104200,157324370,2605,2605,2605,2605,597
|
|
20240729,104100,155769185,2595,2590,2595,2585,83
|
|
20240729,104000,155554265,2590,2590,2590,2590,5
|
|
20240729,103900,155541315,2585,2585,2585,2585,0
|
|
20240729,103800,155541315,2585,2585,2585,2585,0
|
|
20240729,103700,155541315,2585,2585,2585,2585,0
|
|
20240729,103600,155541315,2585,2585,2585,2585,0
|
|
20240729,103500,155541315,2585,2585,2585,2585,1
|
|
20240729,103400,155538730,2580,2580,2580,2580,14
|
|
20240729,103300,155502610,2580,2595,2595,2580,1054
|
|
20240729,103200,152774035,2600,2600,2600,2600,0
|
|
20240729,103100,152774035,2600,2600,2600,2600,55
|
|
20240729,103000,152631035,2605,2605,2605,2605,4
|
|
20240729,102900,152620615,2605,2605,2605,2605,4
|
|
20240729,102800,152610195,2600,2600,2600,2600,476
|
|
20240729,102700,151372595,2605,2605,2605,2605,0
|
|
20240729,102600,151372595,2605,2605,2605,2605,106
|
|
20240729,102500,151096465,2610,2610,2610,2610,187
|
|
20240729,102400,150608395,2610,2615,2615,2610,258
|
|
20240729,102300,149933765,2615,2610,2615,2610,853
|
|
20240729,102200,147704170,2605,2610,2610,2605,1029
|
|
20240729,102100,145023375,2615,2615,2615,2615,2
|
|
20240729,102000,145018145,2610,2615,2615,2610,105
|
|
20240729,101900,144744070,2615,2615,2615,2615,964
|
|
20240729,101800,142223210,2615,2615,2620,2610,1991
|
|
20240729,101700,137019810,2615,2610,2615,2610,1860
|
|
20240729,101600,132164440,2610,2595,2610,2595,11563
|
|
20240729,101500,101986760,2590,2590,2590,2590,1360
|
|
20240729,101400,98464360,2590,2590,2590,2590,99
|
|
20240729,101300,98207950,2590,2590,2595,2590,44
|
|
20240729,101200,98093955,2615,2585,2615,2585,700
|
|
20240729,101100,96274170,2585,2585,2615,2585,2190
|
|
20240729,101000,90565725,2580,2580,2580,2580,21
|
|
20240729,100900,90511545,2575,2575,2575,2575,0
|
|
20240729,100800,90511545,2575,2575,2575,2575,575
|
|
20240729,100700,89030920,2575,2580,2580,2570,424
|
|
20240729,100600,87939415,2585,2585,2585,2585,1
|
|
20240729,100500,87936830,2585,2585,2585,2585,510
|
|
20240729,100400,86618480,2585,2585,2585,2585,188
|
|
20240729,100300,86132500,2580,2580,2580,2580,0
|
|
20240729,100200,86132500,2580,2580,2580,2580,50
|
|
20240729,100100,86003500,2580,2575,2580,2575,105
|
|
20240729,100000,85733100,2580,2580,2580,2580,9
|
|
20240729,095900,85709880,2580,2580,2580,2580,2
|
|
20240729,095800,85704720,2580,2585,2585,2580,706
|
|
20240729,095700,83883225,2585,2585,2585,2585,25
|
|
20240729,095600,83818600,2590,2590,2590,2590,1000
|
|
20240729,095500,81228600,2590,2590,2590,2590,2
|
|
20240729,095400,81223420,2585,2585,2585,2585,510
|
|
20240729,095300,79905070,2580,2580,2580,2580,0
|
|
20240729,095200,79905070,2580,2580,2580,2580,0
|
|
20240729,095100,79905070,2580,2580,2580,2580,0
|
|
20240729,095000,79905070,2580,2580,2580,2580,60
|
|
20240729,094900,79750270,2580,2580,2580,2580,0
|
|
20240729,094800,79750270,2580,2580,2580,2580,0
|
|
20240729,094700,79750270,2580,2580,2580,2580,600
|
|
20240729,094600,78202270,2580,2580,2580,2580,90
|
|
20240729,094500,77970070,2580,2580,2580,2580,0
|
|
20240729,094400,77970070,2580,2590,2595,2580,5651
|
|
20240729,094300,63334780,2595,2585,2610,2585,3858
|
|
20240729,094200,53327560,2580,2570,2585,2570,1439
|
|
20240729,094100,49610295,2570,2570,2580,2570,414
|
|
20240729,094000,48543935,2570,2560,2570,2560,464
|
|
20240729,093900,47351605,2560,2560,2560,2560,3
|
|
20240729,093800,47343925,2560,2555,2570,2555,134
|
|
20240729,093700,47000180,2545,2545,2545,2545,0
|
|
20240729,093600,47000180,2545,2545,2545,2545,1
|
|
20240729,093500,46997635,2545,2550,2550,2545,40
|
|
20240729,093400,46895785,2550,2555,2555,2550,1000
|
|
20240729,093300,44345735,2550,2555,2555,2550,500
|
|
20240729,093200,43069255,2555,2555,2555,2555,1576
|
|
20240729,093100,39042575,2555,2565,2565,2555,28
|
|
20240729,093000,38970995,2565,2560,2565,2560,10
|
|
20240729,092900,38945350,2555,2555,2555,2555,15
|
|
20240729,092800,38907025,2555,2555,2555,2555,38
|
|
20240729,092700,38809935,2560,2565,2565,2560,18
|
|
20240729,092600,38763780,2555,2555,2555,2555,1000
|
|
20240729,092500,36208780,2560,2565,2565,2555,2001
|
|
20240729,092400,31088770,2570,2570,2570,2570,344
|
|
20240729,092300,30204690,2570,2570,2570,2570,0
|
|
20240729,092200,30204690,2570,2570,2570,2570,84
|
|
20240729,092100,29988810,2565,2565,2565,2565,122
|
|
20240729,092000,29675880,2560,2555,2560,2555,236
|
|
20240729,091900,29072665,2555,2555,2555,2555,400
|
|
20240729,091800,28050665,2555,2555,2555,2555,100
|
|
20240729,091700,27795165,2555,2560,2560,2555,269
|
|
20240729,091600,27107270,2555,2565,2565,2555,2221
|
|
20240729,091500,21425270,2565,2575,2575,2565,440
|
|
20240729,091400,20295540,2575,2575,2575,2575,0
|
|
20240729,091300,20295540,2575,2575,2585,2575,275
|
|
20240729,091200,19586395,2575,2575,2575,2575,391
|
|
20240729,091100,18579570,2575,2575,2575,2575,235
|
|
20240729,091000,17974445,2570,2565,2570,2565,250
|
|
20240729,090900,17332500,2550,2550,2550,2550,0
|
|
20240729,090800,17332500,2550,2560,2560,2550,7
|
|
20240729,090700,17314640,2560,2565,2565,2560,1001
|
|
20240729,090600,14747080,2550,2560,2560,2550,1062
|
|
20240729,090500,12028960,2560,2535,2560,2535,1098
|
|
20240729,090400,9243695,2535,2540,2540,2535,282
|
|
20240729,090300,8528755,2545,2550,2550,2545,520
|
|
20240729,090200,7202845,2550,2560,2560,2550,892
|
|
20240729,090100,4920990,2560,2555,2560,2555,761
|
|
20240729,090000,2976575,2555,2555,2555,2555,707
|