701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,203800,193411510,3730,3730,3730,3730,653
|
|
20240729,203700,193411510,3730,3730,3730,3730,0
|
|
20240729,203600,193411510,3730,3730,3730,3730,0
|
|
20240729,203500,193411510,3730,3730,3730,3730,0
|
|
20240729,203400,193411510,3730,3730,3730,3730,0
|
|
20240729,203300,193411510,3730,3730,3730,3730,0
|
|
20240729,203200,193411510,3730,3730,3730,3730,0
|
|
20240729,203100,193411510,3730,3730,3730,3730,0
|
|
20240729,203000,193411510,3730,3730,3730,3730,0
|
|
20240729,202900,193411510,3730,3730,3730,3730,0
|
|
20240729,202800,193411510,3730,3730,3730,3730,0
|
|
20240729,202700,193411510,3730,3730,3730,3730,0
|
|
20240729,202600,193411510,3730,3730,3730,3730,0
|
|
20240729,202500,193411510,3730,3730,3730,3730,0
|
|
20240729,202400,193411510,3730,3730,3730,3730,0
|
|
20240729,202300,193411510,3730,3730,3730,3730,0
|
|
20240729,202200,193411510,3730,3730,3730,3730,0
|
|
20240729,202100,193411510,3730,3730,3730,3730,0
|
|
20240729,202000,193411510,3730,3730,3730,3730,0
|
|
20240729,201900,193411510,3730,3730,3730,3730,0
|
|
20240729,201800,193411510,3730,3730,3730,3730,0
|
|
20240729,201700,193411510,3730,3730,3730,3730,0
|
|
20240729,201600,193411510,3730,3730,3730,3730,0
|
|
20240729,201500,193411510,3730,3730,3730,3730,0
|
|
20240729,201400,193411510,3730,3730,3730,3730,0
|
|
20240729,201300,193411510,3730,3730,3730,3730,0
|
|
20240729,201200,193411510,3730,3730,3730,3730,0
|
|
20240729,201100,193411510,3730,3730,3730,3730,0
|
|
20240729,201000,193411510,3730,3730,3730,3730,0
|
|
20240729,200900,193411510,3730,3730,3730,3730,0
|
|
20240729,200800,193411510,3730,3730,3730,3730,653
|
|
20240729,200700,193411510,3730,3730,3730,3730,0
|
|
20240729,200600,193411510,3730,3730,3730,3730,0
|
|
20240729,200500,193411510,3730,3730,3730,3730,0
|
|
20240729,200400,193411510,3730,3730,3730,3730,0
|
|
20240729,200300,193411510,3730,3730,3730,3730,0
|
|
20240729,200200,193411510,3730,3730,3730,3730,0
|
|
20240729,200100,193411510,3730,3730,3730,3730,0
|
|
20240729,200000,193411510,3730,3730,3730,3730,0
|
|
20240729,195900,193411510,3730,3730,3730,3730,0
|
|
20240729,195800,193411510,3730,3730,3730,3730,0
|
|
20240729,195700,193411510,3730,3730,3730,3730,0
|
|
20240729,195600,193411510,3730,3730,3730,3730,0
|
|
20240729,195500,193411510,3730,3730,3730,3730,0
|
|
20240729,195400,193411510,3730,3730,3730,3730,0
|
|
20240729,195300,193411510,3730,3730,3730,3730,0
|
|
20240729,195200,193411510,3730,3730,3730,3730,0
|
|
20240729,195100,193411510,3730,3730,3730,3730,0
|
|
20240729,195000,193411510,3730,3730,3730,3730,0
|
|
20240729,194900,193411510,3730,3730,3730,3730,0
|
|
20240729,194800,193411510,3730,3730,3730,3730,0
|
|
20240729,194700,193411510,3730,3730,3730,3730,0
|
|
20240729,194600,193411510,3730,3730,3730,3730,0
|
|
20240729,194500,193411510,3730,3730,3730,3730,0
|
|
20240729,194400,193411510,3730,3730,3730,3730,0
|
|
20240729,194300,193411510,3730,3730,3730,3730,0
|
|
20240729,194200,193411510,3730,3730,3730,3730,0
|
|
20240729,194100,193411510,3730,3730,3730,3730,0
|
|
20240729,194000,193411510,3730,3730,3730,3730,0
|
|
20240729,193900,193411510,3730,3730,3730,3730,0
|
|
20240729,193800,193411510,3730,3730,3730,3730,653
|
|
20240729,193700,193411510,3730,3730,3730,3730,0
|
|
20240729,193600,193411510,3730,3730,3730,3730,0
|
|
20240729,193500,193411510,3730,3730,3730,3730,0
|
|
20240729,193400,193411510,3730,3730,3730,3730,0
|
|
20240729,193300,193411510,3730,3730,3730,3730,0
|
|
20240729,193200,193411510,3730,3730,3730,3730,0
|
|
20240729,193100,193411510,3730,3730,3730,3730,0
|
|
20240729,193000,193411510,3730,3730,3730,3730,0
|
|
20240729,192900,193411510,3730,3730,3730,3730,0
|
|
20240729,192800,193411510,3730,3730,3730,3730,0
|
|
20240729,192700,193411510,3730,3730,3730,3730,0
|
|
20240729,192600,193411510,3730,3730,3730,3730,0
|
|
20240729,192500,193411510,3730,3730,3730,3730,0
|
|
20240729,192400,193411510,3730,3730,3730,3730,0
|
|
20240729,192300,193411510,3730,3730,3730,3730,0
|
|
20240729,192200,193411510,3730,3730,3730,3730,0
|
|
20240729,192100,193411510,3730,3730,3730,3730,0
|
|
20240729,192000,193411510,3730,3730,3730,3730,0
|
|
20240729,191900,193411510,3730,3730,3730,3730,0
|
|
20240729,191800,193411510,3730,3730,3730,3730,0
|
|
20240729,191700,193411510,3730,3730,3730,3730,0
|
|
20240729,191600,193411510,3730,3730,3730,3730,0
|
|
20240729,191500,193411510,3730,3730,3730,3730,0
|
|
20240729,191400,193411510,3730,3730,3730,3730,0
|
|
20240729,191300,193411510,3730,3730,3730,3730,0
|
|
20240729,191200,193411510,3730,3730,3730,3730,0
|
|
20240729,191100,193411510,3730,3730,3730,3730,0
|
|
20240729,191000,193411510,3730,3730,3730,3730,0
|
|
20240729,190900,193411510,3730,3730,3730,3730,0
|
|
20240729,190800,193411510,3730,3730,3730,3730,653
|
|
20240729,190700,193411510,3730,3730,3730,3730,0
|
|
20240729,190600,193411510,3730,3730,3730,3730,0
|
|
20240729,190500,193411510,3730,3730,3730,3730,0
|
|
20240729,190400,193411510,3730,3730,3730,3730,0
|
|
20240729,190300,193411510,3730,3730,3730,3730,0
|
|
20240729,190200,193411510,3730,3730,3730,3730,0
|
|
20240729,190100,193411510,3730,3730,3730,3730,0
|
|
20240729,190000,193411510,3730,3730,3730,3730,0
|
|
20240729,185900,193411510,3730,3730,3730,3730,0
|
|
20240729,185800,193411510,3730,3730,3730,3730,0
|
|
20240729,185700,193411510,3730,3730,3730,3730,0
|
|
20240729,185600,193411510,3730,3730,3730,3730,0
|
|
20240729,185500,193411510,3730,3730,3730,3730,0
|
|
20240729,185400,193411510,3730,3730,3730,3730,0
|
|
20240729,185300,193411510,3730,3730,3730,3730,0
|
|
20240729,185200,193411510,3730,3730,3730,3730,0
|
|
20240729,185100,193411510,3730,3730,3730,3730,0
|
|
20240729,185000,193411510,3730,3730,3730,3730,0
|
|
20240729,184900,193411510,3730,3730,3730,3730,0
|
|
20240729,184800,193411510,3730,3730,3730,3730,0
|
|
20240729,184700,193411510,3730,3730,3730,3730,0
|
|
20240729,184600,193411510,3730,3730,3730,3730,0
|
|
20240729,184500,193411510,3730,3730,3730,3730,0
|
|
20240729,184400,193411510,3730,3730,3730,3730,0
|
|
20240729,184300,193411510,3730,3730,3730,3730,0
|
|
20240729,184200,193411510,3730,3730,3730,3730,0
|
|
20240729,184100,193411510,3730,3730,3730,3730,0
|
|
20240729,184000,193411510,3730,3730,3730,3730,0
|
|
20240729,183900,193411510,3730,3730,3730,3730,0
|
|
20240729,183800,193411510,3730,3730,3730,3730,653
|
|
20240729,183700,193411510,3730,3730,3730,3730,0
|
|
20240729,183600,193411510,3730,3730,3730,3730,0
|
|
20240729,183500,193411510,3730,3730,3730,3730,0
|
|
20240729,183400,193411510,3730,3730,3730,3730,0
|
|
20240729,183300,193411510,3730,3730,3730,3730,0
|
|
20240729,183200,193411510,3730,3730,3730,3730,0
|
|
20240729,183100,193411510,3730,3730,3730,3730,0
|
|
20240729,183000,193411510,3730,3730,3730,3730,0
|
|
20240729,182900,193411510,3730,3730,3730,3730,0
|
|
20240729,182800,193411510,3730,3730,3730,3730,0
|
|
20240729,182700,193411510,3730,3730,3730,3730,0
|
|
20240729,182600,193411510,3730,3730,3730,3730,0
|
|
20240729,182500,193411510,3730,3730,3730,3730,0
|
|
20240729,182400,193411510,3730,3730,3730,3730,0
|
|
20240729,182300,193411510,3730,3730,3730,3730,0
|
|
20240729,182200,193411510,3730,3730,3730,3730,0
|
|
20240729,182100,193411510,3730,3730,3730,3730,0
|
|
20240729,182000,193411510,3730,3730,3730,3730,0
|
|
20240729,181900,193411510,3730,3730,3730,3730,0
|
|
20240729,181800,193411510,3730,3730,3730,3730,0
|
|
20240729,181700,193411510,3730,3730,3730,3730,0
|
|
20240729,181600,193411510,3730,3730,3730,3730,0
|
|
20240729,181500,193411510,3730,3730,3730,3730,0
|
|
20240729,181400,193411510,3730,3730,3730,3730,0
|
|
20240729,181300,193411510,3730,3730,3730,3730,0
|
|
20240729,181200,193411510,3730,3730,3730,3730,0
|
|
20240729,181100,193411510,3730,3730,3730,3730,0
|
|
20240729,181000,193411510,3730,3730,3730,3730,0
|
|
20240729,180900,193411510,3730,3730,3730,3730,0
|
|
20240729,180800,193411510,3730,3730,3730,3730,653
|
|
20240729,180700,193411510,3730,3730,3730,3730,0
|
|
20240729,180600,193411510,3730,3730,3730,3730,0
|
|
20240729,180500,193411510,3730,3730,3730,3730,0
|
|
20240729,180400,193411510,3730,3730,3730,3730,0
|
|
20240729,180300,193411510,3730,3730,3730,3730,0
|
|
20240729,180200,193411510,3730,3730,3730,3730,0
|
|
20240729,180100,193411510,3730,3730,3730,3730,0
|
|
20240729,180000,193411510,3730,3730,3730,3730,0
|
|
20240729,175900,193411510,3730,3730,3730,3730,0
|
|
20240729,175800,193411510,3730,3730,3730,3730,0
|
|
20240729,175700,193411510,3730,3730,3730,3730,0
|
|
20240729,175600,193411510,3730,3730,3730,3730,0
|
|
20240729,175500,193411510,3730,3730,3730,3730,0
|
|
20240729,175400,193411510,3730,3730,3730,3730,0
|
|
20240729,175300,193411510,3730,3730,3730,3730,0
|
|
20240729,175200,193411510,3730,3730,3730,3730,0
|
|
20240729,175100,193411510,3730,3730,3730,3730,0
|
|
20240729,175000,193411510,3730,3730,3730,3730,0
|
|
20240729,174900,193411510,3730,3730,3730,3730,0
|
|
20240729,174800,193411510,3730,3730,3730,3730,0
|
|
20240729,174700,193411510,3730,3730,3730,3730,0
|
|
20240729,174600,193411510,3730,3730,3730,3730,0
|
|
20240729,174500,193411510,3730,3730,3730,3730,0
|
|
20240729,174400,193411510,3730,3730,3730,3730,0
|
|
20240729,174300,193411510,3730,3730,3730,3730,0
|
|
20240729,174200,193411510,3730,3730,3730,3730,0
|
|
20240729,174100,193411510,3730,3730,3730,3730,0
|
|
20240729,174000,193411510,3730,3730,3730,3730,0
|
|
20240729,173900,193411510,3730,3730,3730,3730,0
|
|
20240729,173800,193411510,3730,3730,3730,3730,653
|
|
20240729,173700,193411510,3730,3730,3730,3730,0
|
|
20240729,173600,193411510,3730,3730,3730,3730,0
|
|
20240729,173500,193411510,3730,3730,3730,3730,0
|
|
20240729,173400,193411510,3730,3730,3730,3730,0
|
|
20240729,173300,193411510,3730,3730,3730,3730,0
|
|
20240729,173200,193411510,3730,3730,3730,3730,0
|
|
20240729,173100,193411510,3730,3730,3730,3730,0
|
|
20240729,173000,193411510,3730,3730,3730,3730,0
|
|
20240729,172900,193411510,3730,3730,3730,3730,0
|
|
20240729,172800,193411510,3730,3730,3730,3730,0
|
|
20240729,172700,193411510,3730,3730,3730,3730,0
|
|
20240729,172600,193411510,3730,3730,3730,3730,0
|
|
20240729,172500,193411510,3730,3730,3730,3730,0
|
|
20240729,172400,193411510,3730,3730,3730,3730,0
|
|
20240729,172300,193411510,3730,3730,3730,3730,0
|
|
20240729,172200,193411510,3730,3730,3730,3730,0
|
|
20240729,172100,193411510,3730,3730,3730,3730,0
|
|
20240729,172000,193411510,3730,3730,3730,3730,0
|
|
20240729,171900,193411510,3730,3730,3730,3730,0
|
|
20240729,171800,193411510,3730,3730,3730,3730,0
|
|
20240729,171700,193411510,3730,3730,3730,3730,0
|
|
20240729,171600,193411510,3730,3730,3730,3730,0
|
|
20240729,171500,193411510,3730,3730,3730,3730,0
|
|
20240729,171400,193411510,3730,3730,3730,3730,0
|
|
20240729,171300,193411510,3730,3730,3730,3730,0
|
|
20240729,171200,193411510,3730,3730,3730,3730,0
|
|
20240729,171100,193411510,3730,3730,3730,3730,0
|
|
20240729,171000,193411510,3730,3730,3730,3730,0
|
|
20240729,170900,193411510,3730,3730,3730,3730,0
|
|
20240729,170800,193411510,3730,3730,3730,3730,653
|
|
20240729,170700,193411510,3730,3730,3730,3730,0
|
|
20240729,170600,193411510,3730,3730,3730,3730,0
|
|
20240729,170500,193411510,3730,3730,3730,3730,0
|
|
20240729,170400,193411510,3730,3730,3730,3730,0
|
|
20240729,170300,193411510,3730,3730,3730,3730,0
|
|
20240729,170200,193411510,3730,3730,3730,3730,0
|
|
20240729,170100,193411510,3730,3730,3730,3730,0
|
|
20240729,170000,193411510,3730,3730,3730,3730,0
|
|
20240729,165900,193411510,3730,3730,3730,3730,0
|
|
20240729,165800,193411510,3730,3730,3730,3730,0
|
|
20240729,165700,193411510,3730,3730,3730,3730,0
|
|
20240729,165600,193411510,3730,3730,3730,3730,0
|
|
20240729,165500,193411510,3730,3730,3730,3730,0
|
|
20240729,165400,193411510,3730,3730,3730,3730,0
|
|
20240729,165300,193411510,3730,3730,3730,3730,0
|
|
20240729,165200,193411510,3730,3730,3730,3730,0
|
|
20240729,165100,193411510,3730,3730,3730,3730,0
|
|
20240729,165000,193411510,3730,3730,3730,3730,0
|
|
20240729,164900,193411510,3730,3730,3730,3730,0
|
|
20240729,164800,193411510,3730,3730,3730,3730,0
|
|
20240729,164700,193411510,3730,3730,3730,3730,0
|
|
20240729,164600,193411510,3730,3730,3730,3730,0
|
|
20240729,164500,193411510,3730,3730,3730,3730,0
|
|
20240729,164400,193411510,3730,3730,3730,3730,0
|
|
20240729,164300,193411510,3730,3730,3730,3730,0
|
|
20240729,164200,193411510,3730,3730,3730,3730,0
|
|
20240729,164100,193411510,3730,3730,3730,3730,0
|
|
20240729,164000,193411510,3730,3730,3730,3730,0
|
|
20240729,163900,193411510,3730,3730,3730,3730,0
|
|
20240729,163800,193411510,3730,3730,3730,3730,653
|
|
20240729,163700,193411510,3730,3730,3730,3730,0
|
|
20240729,163600,193411510,3730,3730,3730,3730,0
|
|
20240729,163500,193411510,3730,3730,3730,3730,0
|
|
20240729,163400,193411510,3730,3730,3730,3730,0
|
|
20240729,163300,193411510,3730,3730,3730,3730,0
|
|
20240729,163200,193411510,3730,3730,3730,3730,0
|
|
20240729,163100,193411510,3730,3730,3730,3730,0
|
|
20240729,163000,193411510,3730,3730,3730,3730,0
|
|
20240729,162900,193411510,3730,3730,3730,3730,0
|
|
20240729,162800,193411510,3730,3730,3730,3730,0
|
|
20240729,162700,193411510,3730,3730,3730,3730,0
|
|
20240729,162600,193411510,3730,3730,3730,3730,0
|
|
20240729,162500,193411510,3730,3730,3730,3730,0
|
|
20240729,162400,193411510,3730,3730,3730,3730,0
|
|
20240729,162300,193411510,3730,3730,3730,3730,0
|
|
20240729,162200,193411510,3730,3730,3730,3730,0
|
|
20240729,162100,193411510,3730,3730,3730,3730,0
|
|
20240729,162000,193411510,3730,3730,3730,3730,0
|
|
20240729,161900,193411510,3730,3730,3730,3730,0
|
|
20240729,161800,193411510,3730,3730,3730,3730,0
|
|
20240729,161700,193411510,3730,3730,3730,3730,0
|
|
20240729,161600,193411510,3730,3730,3730,3730,0
|
|
20240729,161500,193411510,3730,3730,3730,3730,0
|
|
20240729,161400,193411510,3730,3730,3730,3730,0
|
|
20240729,161300,193411510,3730,3730,3730,3730,0
|
|
20240729,161200,193411510,3730,3730,3730,3730,0
|
|
20240729,161100,193411510,3730,3730,3730,3730,0
|
|
20240729,161000,193411510,3730,3730,3730,3730,0
|
|
20240729,160900,193411510,3730,3730,3730,3730,0
|
|
20240729,160800,193411510,3730,3730,3730,3730,653
|
|
20240729,160700,193411510,3730,3730,3730,3730,0
|
|
20240729,160600,193411510,3730,3730,3730,3730,0
|
|
20240729,160500,193411510,3730,3730,3730,3730,0
|
|
20240729,160400,193411510,3730,3730,3730,3730,0
|
|
20240729,160300,193411510,3730,3730,3730,3730,0
|
|
20240729,160200,193411510,3730,3730,3730,3730,0
|
|
20240729,160100,193411510,3730,3730,3730,3730,0
|
|
20240729,160000,193411510,3730,3730,3730,3730,0
|
|
20240729,155900,193411510,3730,3730,3730,3730,0
|
|
20240729,155800,193411510,3730,3730,3730,3730,0
|
|
20240729,155700,193411510,3730,3730,3730,3730,0
|
|
20240729,155600,193411510,3730,3730,3730,3730,0
|
|
20240729,155500,193411510,3730,3730,3730,3730,0
|
|
20240729,155400,193411510,3730,3730,3730,3730,0
|
|
20240729,155300,193411510,3730,3730,3730,3730,0
|
|
20240729,155200,193411510,3730,3730,3730,3730,0
|
|
20240729,155100,193411510,3730,3730,3730,3730,0
|
|
20240729,155000,193411510,3730,3730,3730,3730,0
|
|
20240729,154900,193411510,3730,3730,3730,3730,0
|
|
20240729,154800,193411510,3730,3730,3730,3730,0
|
|
20240729,154700,193411510,3730,3730,3730,3730,0
|
|
20240729,154600,193411510,3730,3730,3730,3730,0
|
|
20240729,154500,193411510,3730,3730,3730,3730,0
|
|
20240729,154400,193411510,3730,3730,3730,3730,0
|
|
20240729,154300,193411510,3730,3730,3730,3730,0
|
|
20240729,154200,193411510,3730,3730,3730,3730,0
|
|
20240729,154100,193411510,3730,3730,3730,3730,0
|
|
20240729,154000,193411510,3730,3730,3730,3730,0
|
|
20240729,153900,193411510,3730,3730,3730,3730,0
|
|
20240729,153800,193411510,3730,3730,3730,3730,653
|
|
20240729,153700,193411510,3730,3730,3730,3730,0
|
|
20240729,153600,193411510,3730,3730,3730,3730,0
|
|
20240729,153500,193411510,3730,3730,3730,3730,0
|
|
20240729,153400,193411510,3730,3730,3730,3730,0
|
|
20240729,153300,193411510,3730,3730,3730,3730,0
|
|
20240729,153200,193411510,3730,3730,3730,3730,0
|
|
20240729,153100,193411510,3730,3730,3730,3730,0
|
|
20240729,153000,193411510,3730,3730,3730,3730,653
|
|
20240729,152900,190975820,3740,3740,3740,3740,0
|
|
20240729,152800,190975820,3740,3740,3740,3740,0
|
|
20240729,152700,190975820,3740,3740,3740,3740,0
|
|
20240729,152600,190975820,3740,3740,3740,3740,0
|
|
20240729,152500,190975820,3740,3740,3740,3740,0
|
|
20240729,152400,190975820,3740,3740,3740,3740,0
|
|
20240729,152300,190975820,3740,3740,3740,3740,0
|
|
20240729,152200,190975820,3740,3740,3740,3740,0
|
|
20240729,152100,190975820,3740,3740,3740,3740,0
|
|
20240729,152000,190975820,3740,3740,3740,3740,0
|
|
20240729,151900,190975820,3740,3735,3740,3735,561
|
|
20240729,151800,188880035,3735,3735,3735,3735,4
|
|
20240729,151700,188865095,3720,3730,3730,3720,220
|
|
20240729,151600,188044505,3730,3735,3735,3730,286
|
|
20240729,151500,186977700,3735,3735,3735,3735,0
|
|
20240729,151400,186977700,3735,3735,3735,3735,0
|
|
20240729,151300,186977700,3735,3735,3735,3735,1
|
|
20240729,151200,186973965,3730,3730,3730,3730,0
|
|
20240729,151100,186973965,3730,3730,3730,3730,0
|
|
20240729,151000,186973965,3730,3730,3730,3730,30
|
|
20240729,150900,186862065,3730,3730,3730,3730,0
|
|
20240729,150800,186862065,3730,3730,3730,3730,100
|
|
20240729,150700,186489065,3715,3730,3730,3715,500
|
|
20240729,150600,184628955,3730,3730,3730,3730,0
|
|
20240729,150500,184628955,3730,3730,3730,3730,188
|
|
20240729,150400,183927715,3725,3725,3725,3725,0
|
|
20240729,150300,183927715,3725,3725,3725,3725,20
|
|
20240729,150200,183853215,3725,3725,3725,3725,0
|
|
20240729,150100,183853215,3725,3725,3725,3725,0
|
|
20240729,150000,183853215,3725,3725,3725,3725,101
|
|
20240729,145900,183476990,3725,3725,3725,3725,10
|
|
20240729,145800,183439740,3725,3725,3725,3725,18
|
|
20240729,145700,183372690,3730,3730,3730,3730,2
|
|
20240729,145600,183365230,3730,3725,3730,3725,137
|
|
20240729,145500,182854305,3725,3725,3725,3725,0
|
|
20240729,145400,182854305,3725,3725,3725,3725,17
|
|
20240729,145300,182790980,3725,3725,3725,3725,17
|
|
20240729,145200,182727655,3730,3730,3730,3730,0
|
|
20240729,145100,182727655,3730,3725,3730,3725,18
|
|
20240729,145000,182660600,3725,3725,3725,3725,17
|
|
20240729,144900,182597275,3725,3725,3725,3725,0
|
|
20240729,144800,182597275,3725,3725,3725,3725,17
|
|
20240729,144700,182533950,3725,3725,3725,3725,18
|
|
20240729,144600,182466900,3725,3725,3725,3725,300
|
|
20240729,144500,181349400,3725,3725,3725,3725,35
|
|
20240729,144400,181219025,3725,3725,3725,3725,0
|
|
20240729,144300,181219025,3725,3725,3725,3725,17
|
|
20240729,144200,181155700,3725,3725,3725,3725,17
|
|
20240729,144100,181092375,3730,3730,3730,3730,5
|
|
20240729,144000,181073725,3730,3735,3735,3730,6
|
|
20240729,143900,181051335,3725,3720,3725,3720,75
|
|
20240729,143800,180772165,3725,3725,3725,3725,172
|
|
20240729,143700,180131465,3725,3725,3725,3725,18
|
|
20240729,143600,180064415,3725,3725,3725,3725,17
|
|
20240729,143500,180001090,3730,3730,3730,3730,0
|
|
20240729,143400,180001090,3730,3730,3730,3730,0
|
|
20240729,143300,180001090,3730,3730,3730,3730,117
|
|
20240729,143200,179564680,3735,3730,3735,3730,10
|
|
20240729,143100,179527370,3730,3725,3730,3725,27
|
|
20240729,143000,179426745,3735,3735,3735,3735,0
|
|
20240729,142900,179426745,3735,3735,3735,3715,4
|
|
20240729,142800,179411825,3725,3715,3725,3715,24
|
|
20240729,142700,179322495,3730,3730,3730,3730,8
|
|
20240729,142600,179292655,3725,3715,3725,3710,2017
|
|
20240729,142500,171800200,3725,3725,3725,3725,17
|
|
20240729,142400,171736875,3730,3730,3730,3730,0
|
|
20240729,142300,171736875,3730,3735,3735,3730,3
|
|
20240729,142200,171725680,3720,3720,3720,3720,599
|
|
20240729,142100,169497400,3715,3710,3715,3710,329
|
|
20240729,142000,168275250,3715,3710,3715,3710,136
|
|
20240729,141900,167770100,3710,3710,3710,3710,0
|
|
20240729,141800,167770100,3710,3710,3710,3710,17
|
|
20240729,141700,167707030,3715,3715,3715,3715,0
|
|
20240729,141600,167707030,3715,3715,3715,3715,101
|
|
20240729,141500,167331815,3715,3715,3715,3715,17
|
|
20240729,141400,167268660,3715,3715,3715,3715,267
|
|
20240729,141300,166276755,3715,3715,3715,3715,100
|
|
20240729,141200,165905255,3715,3720,3720,3715,18
|
|
20240729,141100,165838380,3715,3715,3715,3715,135
|
|
20240729,141000,165336855,3715,3715,3715,3715,0
|
|
20240729,140900,165336855,3715,3715,3715,3715,117
|
|
20240729,140800,164902200,3715,3715,3715,3715,0
|
|
20240729,140700,164902200,3715,3715,3715,3715,17
|
|
20240729,140600,164839045,3720,3720,3720,3720,0
|
|
20240729,140500,164839045,3720,3720,3720,3720,459
|
|
20240729,140400,163131565,3720,3710,3720,3710,453
|
|
20240729,140300,161447095,3710,3710,3710,3710,1682
|
|
20240729,140200,155206875,3710,3710,3710,3710,172
|
|
20240729,140100,154568755,3715,3710,3715,3710,19
|
|
20240729,140000,154498260,3715,3715,3715,3715,18
|
|
20240729,135900,154431390,3715,3715,3715,3715,0
|
|
20240729,135800,154431390,3715,3720,3720,3715,655
|
|
20240729,135700,151995290,3720,3720,3720,3720,171
|
|
20240729,135600,151359170,3720,3720,3720,3720,17
|
|
20240729,135500,151295930,3725,3725,3735,3720,68
|
|
20240729,135400,151042695,3725,3725,3725,3725,1
|
|
20240729,135300,151038970,3720,3720,3720,3720,7
|
|
20240729,135200,151012930,3730,3725,3730,3725,18
|
|
20240729,135100,150945875,3730,3730,3730,3730,1
|
|
20240729,135000,150942145,3725,3730,3730,3725,25
|
|
20240729,134900,150848985,3730,3730,3730,3730,1
|
|
20240729,134800,150845255,3725,3725,3725,3725,1
|
|
20240729,134700,150841530,3735,3730,3735,3725,34
|
|
20240729,134600,150714865,3725,3725,3725,3725,0
|
|
20240729,134500,150714865,3725,3725,3725,3725,17
|
|
20240729,134400,150651540,3730,3725,3730,3725,524
|
|
20240729,134300,148699635,3735,3735,3735,3735,0
|
|
20240729,134200,148699635,3735,3730,3735,3730,11
|
|
20240729,134100,148658595,3730,3730,3730,3730,109
|
|
20240729,134000,148252025,3730,3730,3730,3730,33
|
|
20240729,133900,148128935,3730,3730,3730,3730,17
|
|
20240729,133800,148065525,3730,3730,3730,3730,17
|
|
20240729,133700,148002115,3735,3735,3735,3735,0
|
|
20240729,133600,148002115,3735,3730,3735,3730,31
|
|
20240729,133500,147886480,3725,3725,3725,3725,137
|
|
20240729,133400,147376155,3725,3725,3725,3725,0
|
|
20240729,133300,147376155,3725,3725,3725,3725,17
|
|
20240729,133200,147312830,3730,3730,3730,3730,30
|
|
20240729,133100,147200930,3725,3730,3730,3725,218
|
|
20240729,133000,146388875,3725,3725,3725,3725,17
|
|
20240729,132900,146325550,3730,3730,3730,3730,0
|
|
20240729,132800,146325550,3730,3730,3730,3725,47
|
|
20240729,132700,146150325,3725,3725,3725,3725,17
|
|
20240729,132600,146087000,3725,3725,3725,3725,0
|
|
20240729,132500,146087000,3725,3730,3730,3725,57
|
|
20240729,132400,145874480,3730,3735,3735,3730,15
|
|
20240729,132300,145818480,3730,3730,3730,3730,0
|
|
20240729,132200,145818480,3730,3730,3730,3730,17
|
|
20240729,132100,145755070,3735,3735,3735,3735,0
|
|
20240729,132000,145755070,3735,3725,3735,3725,25
|
|
20240729,131900,145661910,3730,3730,3730,3730,18
|
|
20240729,131800,145594770,3730,3730,3730,3730,0
|
|
20240729,131700,145594770,3730,3735,3735,3730,18
|
|
20240729,131600,145527625,3730,3730,3730,3730,18
|
|
20240729,131500,145460485,3730,3730,3730,3730,2
|
|
20240729,131400,145453025,3735,3730,3735,3730,18
|
|
20240729,131300,145385880,3735,3735,3735,3735,830
|
|
20240729,131200,142285830,3740,3740,3740,3740,0
|
|
20240729,131100,142285830,3740,3740,3740,3740,18
|
|
20240729,131000,142218510,3745,3740,3745,3740,20
|
|
20240729,130900,142143700,3745,3745,3745,3740,102
|
|
20240729,130800,141762210,3740,3745,3745,3735,149
|
|
20240729,130700,141205295,3745,3740,3745,3740,382
|
|
20240729,130600,139776310,3735,3735,3740,3735,693
|
|
20240729,130500,137187655,3730,3730,3730,3730,17
|
|
20240729,130400,137124245,3730,3730,3730,3730,2
|
|
20240729,130300,137116785,3730,3730,3730,3730,17
|
|
20240729,130200,137053375,3730,3730,3730,3730,17
|
|
20240729,130100,136989965,3735,3735,3735,3735,1
|
|
20240729,130000,136986230,3730,3735,3735,3730,39
|
|
20240729,125900,136840650,3730,3730,3730,3730,28
|
|
20240729,125800,136736210,3735,3735,3735,3735,10
|
|
20240729,125700,136698860,3735,3730,3735,3730,206
|
|
20240729,125600,135930285,3735,3730,3735,3730,26
|
|
20240729,125500,135833255,3725,3725,3725,3725,17
|
|
20240729,125400,135769930,3730,3730,3730,3730,1
|
|
20240729,125300,135766200,3730,3730,3730,3730,0
|
|
20240729,125200,135766200,3730,3730,3730,3730,127
|
|
20240729,125100,135292490,3725,3725,3725,3725,17
|
|
20240729,125000,135229165,3725,3725,3725,3725,2
|
|
20240729,124900,135221715,3725,3725,3725,3725,18
|
|
20240729,124800,135154665,3725,3725,3725,3725,17
|
|
20240729,124700,135091340,3725,3725,3725,3725,736
|
|
20240729,124600,132349740,3725,3720,3725,3720,18
|
|
20240729,124500,132282775,3720,3720,3720,3720,0
|
|
20240729,124400,132282775,3720,3720,3720,3720,25
|
|
20240729,124300,132189775,3720,3720,3720,3720,197
|
|
20240729,124200,131456935,3720,3720,3720,3720,0
|
|
20240729,124100,131456935,3720,3720,3725,3720,19
|
|
20240729,124000,131386250,3720,3720,3720,3720,18
|
|
20240729,123900,131319290,3720,3720,3720,3720,0
|
|
20240729,123800,131319290,3720,3720,3720,3720,17
|
|
20240729,123700,131256050,3725,3720,3725,3720,18
|
|
20240729,123600,131189085,3725,3720,3725,3720,206
|
|
20240729,123500,130422760,3720,3720,3725,3720,69
|
|
20240729,123400,130166070,3720,3720,3720,3720,0
|
|
20240729,123300,130166070,3720,3725,3725,3720,67
|
|
20240729,123200,129916580,3725,3720,3725,3720,18
|
|
20240729,123100,129849615,3720,3720,3720,3720,18
|
|
20240729,123000,129782655,3725,3720,3725,3720,528
|
|
20240729,122900,127815995,3725,3720,3725,3720,24
|
|
20240729,122800,127726680,3720,3720,3720,3720,0
|
|
20240729,122700,127726680,3720,3720,3725,3720,157
|
|
20240729,122600,127142590,3720,3720,3720,3720,0
|
|
20240729,122500,127142590,3720,3720,3720,3720,54
|
|
20240729,122400,126941710,3725,3720,3725,3720,73
|
|
20240729,122300,126670060,3725,3710,3725,3710,13
|
|
20240729,122200,126621795,3705,3710,3710,3705,28
|
|
20240729,122100,126518005,3705,3705,3705,3705,0
|
|
20240729,122000,126518005,3705,3705,3705,3705,0
|
|
20240729,121900,126518005,3705,3705,3705,3705,34
|
|
20240729,121800,126392035,3705,3705,3705,3705,17
|
|
20240729,121700,126329050,3705,3705,3705,3705,7
|
|
20240729,121600,126303115,3705,3705,3705,3705,17
|
|
20240729,121500,126240130,3705,3705,3705,3705,17
|
|
20240729,121400,126177145,3715,3710,3715,3710,31
|
|
20240729,121300,126062050,3710,3710,3710,3710,4
|
|
20240729,121200,126047210,3715,3715,3715,3715,0
|
|
20240729,121100,126047210,3715,3715,3715,3715,1
|
|
20240729,121000,126043495,3705,3705,3705,3705,50
|
|
20240729,120900,125858245,3705,3710,3710,3705,5
|
|
20240729,120800,125839705,3705,3700,3705,3700,34
|
|
20240729,120700,125713820,3705,3700,3705,3700,51
|
|
20240729,120600,125525035,3700,3700,3700,3700,0
|
|
20240729,120500,125525035,3700,3700,3700,3700,17
|
|
20240729,120400,125462135,3710,3700,3710,3700,19
|
|
20240729,120300,125391820,3700,3710,3710,3700,1107
|
|
20240729,120200,121293795,3710,3710,3710,3710,17
|
|
20240729,120100,121230725,3710,3710,3710,3710,0
|
|
20240729,120000,121230725,3710,3710,3710,3710,0
|
|
20240729,115900,121230725,3710,3710,3710,3710,0
|
|
20240729,115800,121230725,3710,3710,3710,3710,0
|
|
20240729,115700,121230725,3710,3710,3710,3710,0
|
|
20240729,115600,121230725,3710,3720,3725,3710,581
|
|
20240729,115500,119066940,3720,3715,3720,3715,22
|
|
20240729,115400,118985190,3720,3720,3720,3720,13
|
|
20240729,115300,118936830,3725,3725,3725,3725,0
|
|
20240729,115200,118936830,3725,3725,3725,3725,40
|
|
20240729,115100,118787830,3710,3705,3710,3700,1420
|
|
20240729,115000,113530450,3710,3705,3710,3705,33
|
|
20240729,114900,113408180,3705,3705,3705,3705,470
|
|
20240729,114800,111666830,3710,3705,3710,3705,35
|
|
20240729,114700,111537150,3710,3710,3710,3710,1
|
|
20240729,114600,111533440,3705,3705,3705,3705,296
|
|
20240729,114500,110436760,3705,3710,3710,3705,823
|
|
20240729,114400,107386320,3710,3710,3710,3710,0
|
|
20240729,114300,107386320,3710,3710,3710,3710,0
|
|
20240729,114200,107386320,3710,3710,3710,3710,0
|
|
20240729,114100,107386320,3710,3710,3710,3710,0
|
|
20240729,114000,107386320,3710,3705,3710,3705,97
|
|
20240729,113900,107026535,3705,3705,3705,3705,262
|
|
20240729,113800,106055825,3705,3705,3705,3705,0
|
|
20240729,113700,106055825,3705,3705,3705,3705,18
|
|
20240729,113600,105989135,3705,3705,3705,3705,17
|
|
20240729,113500,105926150,3705,3705,3705,3705,0
|
|
20240729,113400,105926150,3705,3705,3705,3705,17
|
|
20240729,113300,105863165,3705,3705,3705,3705,0
|
|
20240729,113200,105863165,3705,3705,3705,3705,17
|
|
20240729,113100,105800180,3705,3705,3705,3705,17
|
|
20240729,113000,105737195,3710,3705,3710,3705,4
|
|
20240729,112900,105722365,3705,3710,3710,3705,1547
|
|
20240729,112800,99983080,3710,3710,3710,3710,896
|
|
20240729,112700,96658920,3710,3710,3710,3710,0
|
|
20240729,112600,96658920,3710,3710,3710,3710,134
|
|
20240729,112500,96161780,3710,3710,3710,3710,18
|
|
20240729,112400,96095000,3710,3710,3710,3710,0
|
|
20240729,112300,96095000,3710,3710,3710,3710,1
|
|
20240729,112200,96091290,3710,3710,3710,3710,100
|
|
20240729,112100,95720290,3710,3720,3720,3710,313
|
|
20240729,112000,94558110,3720,3725,3725,3705,318
|
|
20240729,111900,93378410,3730,3730,3730,3730,5
|
|
20240729,111800,93359760,3725,3725,3725,3725,18
|
|
20240729,111700,93292710,3730,3730,3730,3730,0
|
|
20240729,111600,93292710,3730,3730,3730,3730,0
|
|
20240729,111500,93292710,3730,3720,3730,3720,425
|
|
20240729,111400,91711540,3720,3720,3720,3720,25
|
|
20240729,111300,91618540,3720,3720,3720,3720,0
|
|
20240729,111200,91618540,3720,3720,3720,3720,17
|
|
20240729,111100,91555300,3720,3720,3720,3720,0
|
|
20240729,111000,91555300,3720,3730,3730,3720,20
|
|
20240729,110900,91480870,3730,3730,3730,3730,0
|
|
20240729,110800,91480870,3730,3725,3730,3720,819
|
|
20240729,110700,88431115,3725,3725,3725,3725,17
|
|
20240729,110600,88367790,3725,3725,3725,3725,0
|
|
20240729,110500,88367790,3725,3730,3735,3725,29
|
|
20240729,110400,88259655,3725,3725,3725,3725,17
|
|
20240729,110300,88196330,3735,3735,3735,3735,0
|
|
20240729,110200,88196330,3735,3730,3735,3730,19
|
|
20240729,110100,88125455,3730,3730,3730,3730,76
|
|
20240729,110000,87841975,3725,3725,3725,3725,0
|
|
20240729,105900,87841975,3725,3725,3725,3725,17
|
|
20240729,105800,87778650,3730,3730,3730,3730,33
|
|
20240729,105700,87655560,3730,3730,3730,3730,0
|
|
20240729,105600,87655560,3730,3730,3730,3730,19
|
|
20240729,105500,87584690,3730,3730,3730,3730,18
|
|
20240729,105400,87517550,3730,3730,3730,3730,0
|
|
20240729,105300,87517550,3730,3730,3730,3730,17
|
|
20240729,105200,87454140,3730,3730,3730,3730,252
|
|
20240729,105100,86514180,3730,3730,3730,3730,1
|
|
20240729,105000,86510450,3730,3730,3735,3730,25
|
|
20240729,104900,86417175,3735,3735,3735,3735,55
|
|
20240729,104800,86211750,3735,3735,3735,3735,0
|
|
20240729,104700,86211750,3735,3740,3740,3735,25
|
|
20240729,104600,86118335,3735,3735,3735,3735,17
|
|
20240729,104500,86054840,3740,3740,3740,3740,0
|
|
20240729,104400,86054840,3740,3735,3740,3735,54
|
|
20240729,104300,85852965,3740,3735,3740,3735,6
|
|
20240729,104200,85830550,3735,3740,3740,3735,593
|
|
20240729,104100,83612800,3740,3735,3740,3735,247
|
|
20240729,104000,82690245,3740,3740,3740,3740,0
|
|
20240729,103900,82690245,3740,3735,3740,3735,62
|
|
20240729,103800,82458450,3735,3730,3735,3730,33
|
|
20240729,103700,82335280,3735,3735,3735,3735,1
|
|
20240729,103600,82331545,3730,3730,3730,3730,27
|
|
20240729,103500,82230835,3730,3730,3730,3730,0
|
|
20240729,103400,82230835,3730,3730,3730,3730,15
|
|
20240729,103300,82174885,3730,3730,3730,3730,35
|
|
20240729,103200,82044335,3730,3730,3730,3730,0
|
|
20240729,103100,82044335,3730,3730,3730,3730,17
|
|
20240729,103000,81980925,3730,3730,3730,3730,17
|
|
20240729,102900,81917515,3730,3730,3730,3730,0
|
|
20240729,102800,81917515,3730,3735,3735,3730,58
|
|
20240729,102700,81701055,3735,3740,3740,3735,18
|
|
20240729,102600,81633820,3735,3730,3735,3730,678
|
|
20240729,102500,79104490,3730,3730,3730,3730,153
|
|
20240729,102400,78533800,3735,3735,3735,3735,43
|
|
20240729,102300,78373195,3730,3735,3735,3730,23
|
|
20240729,102200,78287380,3740,3740,3740,3740,0
|
|
20240729,102100,78287380,3740,3735,3740,3735,18
|
|
20240729,102000,78220145,3740,3740,3740,3740,1
|
|
20240729,101900,78216405,3740,3735,3740,3735,156
|
|
20240729,101800,77633050,3740,3745,3745,3740,402
|
|
20240729,101700,76128105,3750,3745,3750,3745,733
|
|
20240729,101600,73380515,3740,3740,3740,3740,18
|
|
20240729,101500,73313195,3740,3735,3740,3735,426
|
|
20240729,101400,71720190,3740,3740,3740,3740,0
|
|
20240729,101300,71720190,3740,3735,3740,3735,18
|
|
20240729,101200,71652955,3740,3740,3740,3740,0
|
|
20240729,101100,71652955,3740,3740,3740,3735,30
|
|
20240729,101000,71540840,3735,3735,3735,3735,81
|
|
20240729,100900,71238305,3730,3735,3735,3730,39
|
|
20240729,100800,71092725,3735,3730,3735,3730,48
|
|
20240729,100700,70913530,3730,3735,3735,3730,716
|
|
20240729,100600,68242800,3735,3735,3740,3735,17
|
|
20240729,100500,68179240,3735,3740,3740,3730,150
|
|
20240729,100400,67618350,3740,3735,3740,3735,713
|
|
20240729,100300,64954385,3735,3725,3735,3725,87
|
|
20240729,100200,64630285,3725,3710,3725,3710,27
|
|
20240729,100100,64529860,3725,3720,3725,3720,1016
|
|
20240729,100000,60750250,3720,3720,3720,3720,17
|
|
20240729,095900,60687010,3730,3730,3730,3730,0
|
|
20240729,095800,60687010,3730,3730,3730,3730,8
|
|
20240729,095700,60657170,3705,3725,3725,3705,686
|
|
20240729,095600,58107175,3725,3725,3725,3725,27
|
|
20240729,095500,58006600,3720,3720,3720,3720,33
|
|
20240729,095400,57883840,3720,3720,3720,3720,17
|
|
20240729,095300,57820600,3730,3730,3730,3730,0
|
|
20240729,095200,57820600,3730,3730,3730,3730,1
|
|
20240729,095100,57816870,3735,3730,3735,3730,2
|
|
20240729,095000,57809405,3735,3735,3735,3735,1
|
|
20240729,094900,57805670,3725,3720,3725,3720,28
|
|
20240729,094800,57701425,3725,3725,3725,3725,615
|
|
20240729,094700,55410550,3725,3725,3730,3725,34
|
|
20240729,094600,55283895,3730,3725,3730,3725,118
|
|
20240729,094500,54844320,3735,3735,3735,3735,0
|
|
20240729,094400,54844320,3735,3735,3735,3735,1
|
|
20240729,094300,54840585,3735,3725,3735,3725,8
|
|
20240729,094200,54810715,3740,3740,3740,3740,1
|
|
20240729,094100,54806975,3720,3740,3740,3720,1600
|
|
20240729,094000,48850880,3740,3735,3740,3735,871
|
|
20240729,093900,45593615,3735,3730,3735,3730,6
|
|
20240729,093800,45571230,3730,3730,3730,3730,19
|
|
20240729,093700,45500360,3725,3730,3735,3725,371
|
|
20240729,093600,44117005,3740,3740,3740,3740,0
|
|
20240729,093500,44117005,3740,3740,3740,3735,103
|
|
20240729,093400,43731870,3740,3735,3740,3735,56
|
|
20240729,093300,43522515,3740,3740,3740,3740,22
|
|
20240729,093200,43440235,3735,3725,3735,3725,363
|
|
20240729,093100,42087600,3730,3725,3730,3725,322
|
|
20240729,093000,40886740,3725,3725,3725,3725,295
|
|
20240729,092900,39787865,3725,3725,3725,3725,32
|
|
20240729,092800,39668665,3730,3730,3730,3730,119
|
|
20240729,092700,39224795,3730,3725,3730,3725,200
|
|
20240729,092600,38479765,3715,3705,3725,3705,1772
|
|
20240729,092500,31894955,3710,3710,3710,3710,15
|
|
20240729,092400,31839305,3705,3700,3705,3700,293
|
|
20240729,092300,30754300,3700,3705,3705,3700,987
|
|
20240729,092200,27100205,3705,3710,3715,3705,427
|
|
20240729,092100,25517220,3720,3720,3720,3720,201
|
|
20240729,092000,24769500,3720,3720,3725,3720,270
|
|
20240729,091900,23764805,3720,3720,3720,3720,11
|
|
20240729,091800,23723885,3720,3725,3725,3720,16
|
|
20240729,091700,23664310,3725,3725,3725,3720,11
|
|
20240729,091600,23623340,3720,3710,3720,3710,638
|
|
20240729,091500,21256000,3725,3715,3725,3715,81
|
|
20240729,091400,20954845,3715,3700,3715,3700,567
|
|
20240729,091300,18852045,3705,3710,3710,3700,124
|
|
20240729,091200,18392580,3700,3700,3700,3700,4344
|
|
20240729,091100,2319780,3700,3700,3700,3690,47
|
|
20240729,091000,2146330,3695,3695,3695,3695,12
|
|
20240729,090900,2101990,3690,3690,3690,3690,30
|
|
20240729,090800,1991290,3690,3690,3690,3690,26
|
|
20240729,090700,1895350,3690,3690,3690,3690,209
|
|
20240729,090600,1124140,3690,3695,3695,3690,38
|
|
20240729,090500,983905,3695,3690,3695,3690,2
|
|
20240729,090400,976520,3700,3700,3700,3700,204
|
|
20240729,090300,221720,3700,3700,3700,3700,26
|
|
20240729,090200,125520,3690,3690,3690,3690,0
|
|
20240729,090100,125520,3690,3690,3690,3690,4
|
|
20240729,090000,110760,3700,3690,3700,3690,30
|