630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192700,764904630,6210,6210,6210,6210,1327
|
|
20240729,192600,764904630,6210,6210,6210,6210,0
|
|
20240729,192500,764904630,6210,6210,6210,6210,0
|
|
20240729,192400,764904630,6210,6210,6210,6210,0
|
|
20240729,192300,764904630,6210,6210,6210,6210,0
|
|
20240729,192200,764904630,6210,6210,6210,6210,0
|
|
20240729,192100,764904630,6210,6210,6210,6210,0
|
|
20240729,192000,764904630,6210,6210,6210,6210,0
|
|
20240729,191900,764904630,6210,6210,6210,6210,0
|
|
20240729,191800,764904630,6210,6210,6210,6210,0
|
|
20240729,191700,764904630,6210,6210,6210,6210,0
|
|
20240729,191600,764904630,6210,6210,6210,6210,0
|
|
20240729,191500,764904630,6210,6210,6210,6210,0
|
|
20240729,191400,764904630,6210,6210,6210,6210,0
|
|
20240729,191300,764904630,6210,6210,6210,6210,0
|
|
20240729,191200,764904630,6210,6210,6210,6210,0
|
|
20240729,191100,764904630,6210,6210,6210,6210,0
|
|
20240729,191000,764904630,6210,6210,6210,6210,0
|
|
20240729,190900,764904630,6210,6210,6210,6210,0
|
|
20240729,190800,764904630,6210,6210,6210,6210,0
|
|
20240729,190700,764904630,6210,6210,6210,6210,0
|
|
20240729,190600,764904630,6210,6210,6210,6210,0
|
|
20240729,190500,764904630,6210,6210,6210,6210,0
|
|
20240729,190400,764904630,6210,6210,6210,6210,0
|
|
20240729,190300,764904630,6210,6210,6210,6210,0
|
|
20240729,190200,764904630,6210,6210,6210,6210,0
|
|
20240729,190100,764904630,6210,6210,6210,6210,0
|
|
20240729,190000,764904630,6210,6210,6210,6210,0
|
|
20240729,185900,764904630,6210,6210,6210,6210,0
|
|
20240729,185800,764904630,6210,6210,6210,6210,0
|
|
20240729,185700,764904630,6210,6210,6210,6210,1327
|
|
20240729,185600,764904630,6210,6210,6210,6210,0
|
|
20240729,185500,764904630,6210,6210,6210,6210,0
|
|
20240729,185400,764904630,6210,6210,6210,6210,0
|
|
20240729,185300,764904630,6210,6210,6210,6210,0
|
|
20240729,185200,764904630,6210,6210,6210,6210,0
|
|
20240729,185100,764904630,6210,6210,6210,6210,0
|
|
20240729,185000,764904630,6210,6210,6210,6210,0
|
|
20240729,184900,764904630,6210,6210,6210,6210,0
|
|
20240729,184800,764904630,6210,6210,6210,6210,0
|
|
20240729,184700,764904630,6210,6210,6210,6210,0
|
|
20240729,184600,764904630,6210,6210,6210,6210,0
|
|
20240729,184500,764904630,6210,6210,6210,6210,0
|
|
20240729,184400,764904630,6210,6210,6210,6210,0
|
|
20240729,184300,764904630,6210,6210,6210,6210,0
|
|
20240729,184200,764904630,6210,6210,6210,6210,0
|
|
20240729,184100,764904630,6210,6210,6210,6210,0
|
|
20240729,184000,764904630,6210,6210,6210,6210,0
|
|
20240729,183900,764904630,6210,6210,6210,6210,0
|
|
20240729,183800,764904630,6210,6210,6210,6210,0
|
|
20240729,183700,764904630,6210,6210,6210,6210,0
|
|
20240729,183600,764904630,6210,6210,6210,6210,0
|
|
20240729,183500,764904630,6210,6210,6210,6210,0
|
|
20240729,183400,764904630,6210,6210,6210,6210,0
|
|
20240729,183300,764904630,6210,6210,6210,6210,0
|
|
20240729,183200,764904630,6210,6210,6210,6210,0
|
|
20240729,183100,764904630,6210,6210,6210,6210,0
|
|
20240729,183000,764904630,6210,6210,6210,6210,0
|
|
20240729,182900,764904630,6210,6210,6210,6210,0
|
|
20240729,182800,764904630,6210,6210,6210,6210,0
|
|
20240729,182700,764904630,6210,6210,6210,6210,1327
|
|
20240729,182600,764904630,6210,6210,6210,6210,0
|
|
20240729,182500,764904630,6210,6210,6210,6210,0
|
|
20240729,182400,764904630,6210,6210,6210,6210,0
|
|
20240729,182300,764904630,6210,6210,6210,6210,0
|
|
20240729,182200,764904630,6210,6210,6210,6210,0
|
|
20240729,182100,764904630,6210,6210,6210,6210,0
|
|
20240729,182000,764904630,6210,6210,6210,6210,0
|
|
20240729,181900,764904630,6210,6210,6210,6210,0
|
|
20240729,181800,764904630,6210,6210,6210,6210,0
|
|
20240729,181700,764904630,6210,6210,6210,6210,0
|
|
20240729,181600,764904630,6210,6210,6210,6210,0
|
|
20240729,181500,764904630,6210,6210,6210,6210,0
|
|
20240729,181400,764904630,6210,6210,6210,6210,0
|
|
20240729,181300,764904630,6210,6210,6210,6210,0
|
|
20240729,181200,764904630,6210,6210,6210,6210,0
|
|
20240729,181100,764904630,6210,6210,6210,6210,0
|
|
20240729,181000,764904630,6210,6210,6210,6210,0
|
|
20240729,180900,764904630,6210,6210,6210,6210,0
|
|
20240729,180800,764904630,6210,6210,6210,6210,0
|
|
20240729,180700,764904630,6210,6210,6210,6210,0
|
|
20240729,180600,764904630,6210,6210,6210,6210,0
|
|
20240729,180500,764904630,6210,6210,6210,6210,0
|
|
20240729,180400,764904630,6210,6210,6210,6210,0
|
|
20240729,180300,764904630,6210,6210,6210,6210,0
|
|
20240729,180200,764904630,6210,6210,6210,6210,0
|
|
20240729,180100,764904630,6210,6210,6210,6210,0
|
|
20240729,180000,764904630,6210,6210,6210,6210,0
|
|
20240729,175900,764904630,6210,6210,6210,6210,0
|
|
20240729,175800,764904630,6210,6210,6210,6210,0
|
|
20240729,175700,764904630,6210,6210,6210,6210,1327
|
|
20240729,175600,764904630,6210,6210,6210,6210,0
|
|
20240729,175500,764904630,6210,6210,6210,6210,0
|
|
20240729,175400,764904630,6210,6210,6210,6210,0
|
|
20240729,175300,764904630,6210,6210,6210,6210,0
|
|
20240729,175200,764904630,6210,6210,6210,6210,0
|
|
20240729,175100,764904630,6210,6210,6210,6210,0
|
|
20240729,175000,764904630,6210,6210,6210,6210,0
|
|
20240729,174900,764904630,6210,6210,6210,6210,0
|
|
20240729,174800,764904630,6210,6210,6210,6210,0
|
|
20240729,174700,764904630,6210,6210,6210,6210,0
|
|
20240729,174600,764904630,6210,6210,6210,6210,0
|
|
20240729,174500,764904630,6210,6210,6210,6210,0
|
|
20240729,174400,764904630,6210,6210,6210,6210,0
|
|
20240729,174300,764904630,6210,6210,6210,6210,0
|
|
20240729,174200,764904630,6210,6210,6210,6210,0
|
|
20240729,174100,764904630,6210,6210,6210,6210,0
|
|
20240729,174000,764904630,6210,6210,6210,6210,0
|
|
20240729,173900,764904630,6210,6210,6210,6210,0
|
|
20240729,173800,764904630,6210,6210,6210,6210,0
|
|
20240729,173700,764904630,6210,6210,6210,6210,0
|
|
20240729,173600,764904630,6210,6210,6210,6210,0
|
|
20240729,173500,764904630,6210,6210,6210,6210,0
|
|
20240729,173400,764904630,6210,6210,6210,6210,0
|
|
20240729,173300,764904630,6210,6210,6210,6210,0
|
|
20240729,173200,764904630,6210,6210,6210,6210,0
|
|
20240729,173100,764904630,6210,6210,6210,6210,0
|
|
20240729,173000,764904630,6210,6210,6210,6210,0
|
|
20240729,172900,764904630,6210,6210,6210,6210,0
|
|
20240729,172800,764904630,6210,6210,6210,6210,0
|
|
20240729,172700,764904630,6210,6210,6210,6210,1327
|
|
20240729,172600,764904630,6210,6210,6210,6210,0
|
|
20240729,172500,764904630,6210,6210,6210,6210,0
|
|
20240729,172400,764904630,6210,6210,6210,6210,0
|
|
20240729,172300,764904630,6210,6210,6210,6210,0
|
|
20240729,172200,764904630,6210,6210,6210,6210,0
|
|
20240729,172100,764904630,6210,6210,6210,6210,0
|
|
20240729,172000,764904630,6210,6210,6210,6210,0
|
|
20240729,171900,764904630,6210,6210,6210,6210,0
|
|
20240729,171800,764904630,6210,6210,6210,6210,0
|
|
20240729,171700,764904630,6210,6210,6210,6210,0
|
|
20240729,171600,764904630,6210,6210,6210,6210,0
|
|
20240729,171500,764904630,6210,6210,6210,6210,0
|
|
20240729,171400,764904630,6210,6210,6210,6210,0
|
|
20240729,171300,764904630,6210,6210,6210,6210,0
|
|
20240729,171200,764904630,6210,6210,6210,6210,0
|
|
20240729,171100,764904630,6210,6210,6210,6210,0
|
|
20240729,171000,764904630,6210,6210,6210,6210,0
|
|
20240729,170900,764904630,6210,6210,6210,6210,0
|
|
20240729,170800,764904630,6210,6210,6210,6210,0
|
|
20240729,170700,764904630,6210,6210,6210,6210,0
|
|
20240729,170600,764904630,6210,6210,6210,6210,0
|
|
20240729,170500,764904630,6210,6210,6210,6210,0
|
|
20240729,170400,764904630,6210,6210,6210,6210,0
|
|
20240729,170300,764904630,6210,6210,6210,6210,0
|
|
20240729,170200,764904630,6210,6210,6210,6210,0
|
|
20240729,170100,764904630,6210,6210,6210,6210,0
|
|
20240729,170000,764904630,6210,6210,6210,6210,0
|
|
20240729,165900,764904630,6210,6210,6210,6210,0
|
|
20240729,165800,764904630,6210,6210,6210,6210,0
|
|
20240729,165700,764904630,6210,6210,6210,6210,1327
|
|
20240729,165600,764904630,6210,6210,6210,6210,0
|
|
20240729,165500,764904630,6210,6210,6210,6210,0
|
|
20240729,165400,764904630,6210,6210,6210,6210,0
|
|
20240729,165300,764904630,6210,6210,6210,6210,0
|
|
20240729,165200,764904630,6210,6210,6210,6210,0
|
|
20240729,165100,764904630,6210,6210,6210,6210,0
|
|
20240729,165000,764904630,6210,6210,6210,6210,0
|
|
20240729,164900,764904630,6210,6210,6210,6210,0
|
|
20240729,164800,764904630,6210,6210,6210,6210,0
|
|
20240729,164700,764904630,6210,6210,6210,6210,0
|
|
20240729,164600,764904630,6210,6210,6210,6210,0
|
|
20240729,164500,764904630,6210,6210,6210,6210,0
|
|
20240729,164400,764904630,6210,6210,6210,6210,0
|
|
20240729,164300,764904630,6210,6210,6210,6210,0
|
|
20240729,164200,764904630,6210,6210,6210,6210,0
|
|
20240729,164100,764904630,6210,6210,6210,6210,0
|
|
20240729,164000,764904630,6210,6210,6210,6210,0
|
|
20240729,163900,764904630,6210,6210,6210,6210,0
|
|
20240729,163800,764904630,6210,6210,6210,6210,0
|
|
20240729,163700,764904630,6210,6210,6210,6210,0
|
|
20240729,163600,764904630,6210,6210,6210,6210,0
|
|
20240729,163500,764904630,6210,6210,6210,6210,0
|
|
20240729,163400,764904630,6210,6210,6210,6210,0
|
|
20240729,163300,764904630,6210,6210,6210,6210,0
|
|
20240729,163200,764904630,6210,6210,6210,6210,0
|
|
20240729,163100,764904630,6210,6210,6210,6210,0
|
|
20240729,163000,764904630,6210,6210,6210,6210,0
|
|
20240729,162900,764904630,6210,6210,6210,6210,0
|
|
20240729,162800,764904630,6210,6210,6210,6210,0
|
|
20240729,162700,764904630,6210,6210,6210,6210,1327
|
|
20240729,162600,764904630,6210,6210,6210,6210,0
|
|
20240729,162500,764904630,6210,6210,6210,6210,0
|
|
20240729,162400,764904630,6210,6210,6210,6210,0
|
|
20240729,162300,764904630,6210,6210,6210,6210,0
|
|
20240729,162200,764904630,6210,6210,6210,6210,0
|
|
20240729,162100,764904630,6210,6210,6210,6210,0
|
|
20240729,162000,764904630,6210,6210,6210,6210,0
|
|
20240729,161900,764904630,6210,6210,6210,6210,0
|
|
20240729,161800,764904630,6210,6210,6210,6210,0
|
|
20240729,161700,764904630,6210,6210,6210,6210,0
|
|
20240729,161600,764904630,6210,6210,6210,6210,0
|
|
20240729,161500,764904630,6210,6210,6210,6210,0
|
|
20240729,161400,764904630,6210,6210,6210,6210,0
|
|
20240729,161300,764904630,6210,6210,6210,6210,0
|
|
20240729,161200,764904630,6210,6210,6210,6210,0
|
|
20240729,161100,764904630,6210,6210,6210,6210,0
|
|
20240729,161000,764904630,6210,6210,6210,6210,0
|
|
20240729,160900,764904630,6210,6210,6210,6210,0
|
|
20240729,160800,764904630,6210,6210,6210,6210,0
|
|
20240729,160700,764904630,6210,6210,6210,6210,0
|
|
20240729,160600,764904630,6210,6210,6210,6210,0
|
|
20240729,160500,764904630,6210,6210,6210,6210,0
|
|
20240729,160400,764904630,6210,6210,6210,6210,0
|
|
20240729,160300,764904630,6210,6210,6210,6210,0
|
|
20240729,160200,764904630,6210,6210,6210,6210,0
|
|
20240729,160100,764904630,6210,6210,6210,6210,0
|
|
20240729,160000,764904630,6210,6210,6210,6210,0
|
|
20240729,155900,764904630,6210,6210,6210,6210,0
|
|
20240729,155800,764904630,6210,6210,6210,6210,0
|
|
20240729,155700,764904630,6210,6210,6210,6210,1327
|
|
20240729,155600,764904630,6210,6210,6210,6210,0
|
|
20240729,155500,764904630,6210,6210,6210,6210,0
|
|
20240729,155400,764904630,6210,6210,6210,6210,0
|
|
20240729,155300,764904630,6210,6210,6210,6210,0
|
|
20240729,155200,764904630,6210,6210,6210,6210,0
|
|
20240729,155100,764904630,6210,6210,6210,6210,0
|
|
20240729,155000,764904630,6210,6210,6210,6210,0
|
|
20240729,154900,764904630,6210,6210,6210,6210,0
|
|
20240729,154800,764904630,6210,6210,6210,6210,0
|
|
20240729,154700,764904630,6210,6210,6210,6210,0
|
|
20240729,154600,764904630,6210,6210,6210,6210,0
|
|
20240729,154500,764904630,6210,6210,6210,6210,0
|
|
20240729,154400,764904630,6210,6210,6210,6210,0
|
|
20240729,154300,764904630,6210,6210,6210,6210,0
|
|
20240729,154200,764904630,6210,6210,6210,6210,0
|
|
20240729,154100,764904630,6210,6210,6210,6210,0
|
|
20240729,154000,764904630,6210,6210,6210,6210,0
|
|
20240729,153900,764904630,6210,6210,6210,6210,0
|
|
20240729,153800,764904630,6210,6210,6210,6210,0
|
|
20240729,153700,764904630,6210,6210,6210,6210,0
|
|
20240729,153600,764904630,6210,6210,6210,6210,0
|
|
20240729,153500,764904630,6210,6210,6210,6210,0
|
|
20240729,153400,764904630,6210,6210,6210,6210,0
|
|
20240729,153300,764904630,6210,6210,6210,6210,0
|
|
20240729,153200,764904630,6210,6210,6210,6210,0
|
|
20240729,153100,764904630,6210,6210,6210,6210,0
|
|
20240729,153000,764904630,6210,6210,6210,6210,1327
|
|
20240729,152900,756663960,6190,6190,6190,6190,0
|
|
20240729,152800,756663960,6190,6190,6190,6190,0
|
|
20240729,152700,756663960,6190,6190,6190,6190,0
|
|
20240729,152600,756663960,6190,6190,6190,6190,0
|
|
20240729,152500,756663960,6190,6190,6190,6190,0
|
|
20240729,152400,756663960,6190,6190,6190,6190,0
|
|
20240729,152300,756663960,6190,6190,6190,6190,0
|
|
20240729,152200,756663960,6190,6190,6190,6190,0
|
|
20240729,152100,756663960,6190,6190,6190,6190,0
|
|
20240729,152000,756663960,6190,6190,6190,6190,0
|
|
20240729,151900,756663960,6190,6190,6190,6180,1521
|
|
20240729,151800,747251990,6190,6210,6210,6190,901
|
|
20240729,151700,741674690,6200,6200,6200,6200,0
|
|
20240729,151600,741674690,6200,6200,6200,6200,0
|
|
20240729,151500,741674690,6200,6200,6200,6200,0
|
|
20240729,151400,741674690,6200,6200,6200,6200,1050
|
|
20240729,151300,735164690,6200,6200,6200,6200,0
|
|
20240729,151200,735164690,6200,6200,6200,6200,6
|
|
20240729,151100,735127490,6200,6200,6200,6200,10
|
|
20240729,151000,735065490,6190,6190,6190,6190,1
|
|
20240729,150900,735059300,6190,6190,6190,6190,1500
|
|
20240729,150800,725774300,6190,6190,6200,6190,1996
|
|
20240729,150700,713401600,6190,6190,6190,6190,0
|
|
20240729,150600,713401600,6190,6190,6190,6190,99
|
|
20240729,150500,712788790,6190,6200,6200,6190,457
|
|
20240729,150400,709955420,6210,6210,6210,6200,1148
|
|
20240729,150300,702836340,6210,6210,6210,6210,20
|
|
20240729,150200,702712140,6200,6200,6200,6200,0
|
|
20240729,150100,702712140,6200,6200,6200,6200,1
|
|
20240729,150000,702705940,6200,6200,6200,6200,0
|
|
20240729,145900,702705940,6200,6200,6200,6200,8
|
|
20240729,145800,702656340,6210,6210,6210,6210,9
|
|
20240729,145700,702600450,6210,6210,6210,6210,6
|
|
20240729,145600,702563190,6200,6200,6200,6200,1475
|
|
20240729,145500,693418190,6200,6190,6200,6190,150
|
|
20240729,145400,692489190,6190,6190,6190,6190,0
|
|
20240729,145300,692489190,6190,6190,6190,6190,30
|
|
20240729,145200,692303490,6200,6200,6200,6200,300
|
|
20240729,145100,690443490,6200,6200,6200,6200,0
|
|
20240729,145000,690443490,6200,6200,6200,6200,130
|
|
20240729,144900,689637490,6190,6190,6190,6190,0
|
|
20240729,144800,689637490,6190,6190,6190,6190,0
|
|
20240729,144700,689637490,6190,6190,6190,6190,0
|
|
20240729,144600,689637490,6190,6190,6190,6190,10
|
|
20240729,144500,689575590,6190,6190,6190,6190,0
|
|
20240729,144400,689575590,6190,6190,6190,6190,1000
|
|
20240729,144300,683385590,6190,6200,6200,6190,1000
|
|
20240729,144200,677195580,6200,6200,6200,6200,355
|
|
20240729,144100,674994580,6200,6200,6200,6200,0
|
|
20240729,144000,674994580,6200,6200,6200,6200,29
|
|
20240729,143900,674814780,6200,6200,6200,6200,100
|
|
20240729,143800,674194780,6200,6200,6200,6200,458
|
|
20240729,143700,671355180,6200,6200,6200,6200,47
|
|
20240729,143600,671063780,6200,6200,6200,6200,107
|
|
20240729,143500,670400380,6200,6200,6200,6200,0
|
|
20240729,143400,670400380,6200,6200,6200,6200,0
|
|
20240729,143300,670400380,6200,6200,6200,6200,0
|
|
20240729,143200,670400380,6200,6200,6200,6200,30
|
|
20240729,143100,670214380,6220,6220,6220,6220,21
|
|
20240729,143000,670083760,6220,6210,6220,6190,1563
|
|
20240729,142900,660399630,6200,6210,6210,6200,532
|
|
20240729,142800,657101210,6200,6200,6200,6200,1
|
|
20240729,142700,657095010,6200,6200,6200,6200,0
|
|
20240729,142600,657095010,6200,6200,6200,6200,100
|
|
20240729,142500,656475010,6210,6210,6210,6210,40
|
|
20240729,142400,656226610,6190,6190,6190,6190,0
|
|
20240729,142300,656226610,6190,6190,6190,6190,0
|
|
20240729,142200,656226610,6190,6190,6190,6190,0
|
|
20240729,142100,656226610,6190,6190,6190,6190,850
|
|
20240729,142000,650965110,6200,6200,6200,6200,0
|
|
20240729,141900,650965110,6200,6200,6200,6200,272
|
|
20240729,141800,649278710,6210,6210,6210,6210,0
|
|
20240729,141700,649278710,6210,6210,6210,6210,0
|
|
20240729,141600,649278710,6210,6210,6210,6210,137
|
|
20240729,141500,648427940,6210,6200,6210,6200,149
|
|
20240729,141400,647504120,6200,6200,6200,6200,0
|
|
20240729,141300,647504120,6200,6200,6200,6200,810
|
|
20240729,141200,642482120,6200,6230,6230,6200,1002
|
|
20240729,141100,636260250,6220,6220,6220,6220,1000
|
|
20240729,141000,630040250,6220,6220,6220,6220,500
|
|
20240729,140900,626930250,6220,6220,6220,6220,0
|
|
20240729,140800,626930250,6220,6220,6220,6220,221
|
|
20240729,140700,625555630,6220,6220,6220,6220,122
|
|
20240729,140600,624796790,6220,6220,6220,6220,0
|
|
20240729,140500,624796790,6220,6220,6220,6220,0
|
|
20240729,140400,624796790,6220,6220,6220,6220,0
|
|
20240729,140300,624796790,6220,6220,6220,6220,0
|
|
20240729,140200,624796790,6220,6220,6220,6220,225
|
|
20240729,140100,623397290,6220,6220,6220,6220,15
|
|
20240729,140000,623303990,6220,6220,6220,6220,55
|
|
20240729,135900,622961890,6220,6230,6240,6220,155
|
|
20240729,135800,621997170,6230,6230,6230,6230,21
|
|
20240729,135700,621866340,6230,6230,6230,6230,215
|
|
20240729,135600,620526890,6240,6240,6240,6240,1
|
|
20240729,135500,620520650,6240,6240,6240,6240,9
|
|
20240729,135400,620464490,6230,6230,6230,6230,300
|
|
20240729,135300,618595490,6230,6230,6240,6230,1207
|
|
20240729,135200,611064910,6230,6230,6230,6230,283
|
|
20240729,135100,609301820,6230,6220,6230,6220,667
|
|
20240729,135000,605147530,6230,6230,6230,6230,1
|
|
20240729,134900,605141300,6230,6230,6230,6230,8
|
|
20240729,134800,605091460,6230,6230,6230,6230,3
|
|
20240729,134700,605072770,6230,6230,6230,6230,0
|
|
20240729,134600,605072770,6230,6220,6230,6210,3838
|
|
20240729,134500,581186010,6220,6220,6220,6220,0
|
|
20240729,134400,581186010,6220,6220,6220,6220,93
|
|
20240729,134300,580607550,6220,6220,6220,6220,52
|
|
20240729,134200,580284110,6220,6220,6220,6220,0
|
|
20240729,134100,580284110,6220,6220,6220,6220,0
|
|
20240729,134000,580284110,6220,6220,6220,6220,0
|
|
20240729,133900,580284110,6220,6220,6220,6220,921
|
|
20240729,133800,574555490,6220,6220,6220,6220,26
|
|
20240729,133700,574393770,6220,6220,6220,6220,5
|
|
20240729,133600,574362670,6220,6220,6220,6220,2
|
|
20240729,133500,574350230,6220,6220,6220,6220,789
|
|
20240729,133400,569442650,6220,6220,6220,6220,0
|
|
20240729,133300,569442650,6220,6220,6220,6220,1
|
|
20240729,133200,569436430,6220,6220,6220,6220,1
|
|
20240729,133100,569430210,6220,6220,6220,6220,0
|
|
20240729,133000,569430210,6220,6220,6220,6220,12
|
|
20240729,132900,569355570,6210,6210,6220,6210,633
|
|
20240729,132800,565424420,6210,6210,6210,6210,100
|
|
20240729,132700,564803420,6210,6210,6210,6210,315
|
|
20240729,132600,562847270,6200,6200,6200,6200,0
|
|
20240729,132500,562847270,6200,6200,6200,6200,2
|
|
20240729,132400,562834870,6230,6220,6230,6220,416
|
|
20240729,132300,560243200,6230,6230,6230,6230,0
|
|
20240729,132200,560243200,6230,6220,6230,6220,13
|
|
20240729,132100,560162330,6230,6220,6230,6220,3543
|
|
20240729,132000,538122480,6210,6210,6210,6210,1729
|
|
20240729,131900,527385390,6210,6210,6210,6210,0
|
|
20240729,131800,527385390,6210,6210,6210,6210,10
|
|
20240729,131700,527323290,6200,6200,6200,6200,0
|
|
20240729,131600,527323290,6200,6200,6200,6200,60
|
|
20240729,131500,526951290,6210,6210,6210,6210,100
|
|
20240729,131400,526330290,6210,6210,6210,6210,0
|
|
20240729,131300,526330290,6210,6200,6210,6200,52
|
|
20240729,131200,526007870,6200,6200,6200,6200,0
|
|
20240729,131100,526007870,6200,6200,6200,6200,0
|
|
20240729,131000,526007870,6200,6200,6200,6200,4
|
|
20240729,130900,525983070,6210,6210,6210,6210,1
|
|
20240729,130800,525976860,6200,6200,6200,6200,84
|
|
20240729,130700,525456060,6210,6200,6210,6200,2188
|
|
20240729,130600,511882900,6200,6200,6200,6200,60
|
|
20240729,130500,511510900,6200,6190,6200,6190,11
|
|
20240729,130400,511442710,6200,6200,6200,6200,964
|
|
20240729,130300,505465910,6190,6190,6190,6190,1685
|
|
20240729,130200,495035760,6190,6190,6190,6190,0
|
|
20240729,130100,495035760,6190,6190,6190,6190,0
|
|
20240729,130000,495035760,6190,6190,6190,6190,1
|
|
20240729,125900,495029570,6190,6190,6190,6190,0
|
|
20240729,125800,495029570,6190,6190,6190,6190,100
|
|
20240729,125700,494410570,6190,6190,6190,6190,0
|
|
20240729,125600,494410570,6190,6170,6190,6170,6204
|
|
20240729,125500,456067760,6180,6180,6180,6180,797
|
|
20240729,125400,451142300,6190,6190,6190,6190,0
|
|
20240729,125300,451142300,6190,6190,6190,6190,0
|
|
20240729,125200,451142300,6190,6190,6190,6190,0
|
|
20240729,125100,451142300,6190,6190,6190,6190,80
|
|
20240729,125000,450647100,6190,6190,6190,6190,3
|
|
20240729,124900,450628530,6180,6190,6190,6180,19
|
|
20240729,124800,450511100,6180,6180,6180,6180,100
|
|
20240729,124700,449893100,6190,6190,6190,6180,104
|
|
20240729,124600,449250340,6190,6180,6190,6180,6
|
|
20240729,124500,449213230,6190,6190,6190,6190,3
|
|
20240729,124400,449194660,6180,6180,6180,6180,9
|
|
20240729,124300,449139040,6180,6180,6180,6180,0
|
|
20240729,124200,449139040,6180,6180,6180,6180,0
|
|
20240729,124100,449139040,6180,6180,6180,6180,339
|
|
20240729,124000,447044020,6170,6170,6170,6170,38
|
|
20240729,123900,446809560,6170,6170,6170,6170,338
|
|
20240729,123800,444724100,6170,6170,6170,6170,0
|
|
20240729,123700,444724100,6170,6170,6170,6170,0
|
|
20240729,123600,444724100,6170,6170,6170,6170,60
|
|
20240729,123500,444353900,6160,6160,6160,6160,40
|
|
20240729,123400,444107500,6160,6160,6170,6160,41
|
|
20240729,123300,443854910,6170,6170,6170,6170,0
|
|
20240729,123200,443854910,6170,6170,6170,6170,293
|
|
20240729,123100,442047100,6180,6180,6180,6180,6
|
|
20240729,123000,442010020,6180,6180,6180,6180,0
|
|
20240729,122900,442010020,6180,6180,6180,6180,92
|
|
20240729,122800,441441460,6180,6180,6180,6180,2
|
|
20240729,122700,441429100,6180,6180,6180,6180,18
|
|
20240729,122600,441317860,6180,6180,6180,6180,0
|
|
20240729,122500,441317860,6180,6180,6180,6180,2
|
|
20240729,122400,441305500,6170,6170,6170,6160,270
|
|
20240729,122300,439640440,6180,6180,6180,6180,4
|
|
20240729,122200,439615720,6180,6180,6180,6160,312
|
|
20240729,122100,437693580,6180,6170,6180,6170,1455
|
|
20240729,122000,428711370,6160,6160,6160,6160,0
|
|
20240729,121900,428711370,6160,6160,6160,6160,0
|
|
20240729,121800,428711370,6160,6160,6160,6160,0
|
|
20240729,121700,428711370,6160,6160,6160,6160,0
|
|
20240729,121600,428711370,6160,6160,6160,6160,22
|
|
20240729,121500,428575850,6160,6160,6160,6160,100
|
|
20240729,121400,427959850,6160,6160,6160,6160,300
|
|
20240729,121300,426111850,6170,6170,6170,6170,0
|
|
20240729,121200,426111850,6170,6170,6170,6170,0
|
|
20240729,121100,426111850,6170,6170,6170,6170,0
|
|
20240729,121000,426111850,6170,6170,6170,6170,7
|
|
20240729,120900,426068660,6170,6160,6170,6160,180
|
|
20240729,120800,424958420,6160,6160,6160,6160,1150
|
|
20240729,120700,417874420,6170,6170,6170,6170,6
|
|
20240729,120600,417837400,6160,6160,6160,6160,0
|
|
20240729,120500,417837400,6160,6160,6160,6160,7
|
|
20240729,120400,417794280,6170,6170,6170,6170,0
|
|
20240729,120300,417794280,6170,6170,6170,6170,0
|
|
20240729,120200,417794280,6170,6170,6170,6170,0
|
|
20240729,120100,417794280,6170,6170,6170,6170,42
|
|
20240729,120000,417535140,6170,6170,6170,6170,0
|
|
20240729,115900,417535140,6170,6170,6170,6170,16
|
|
20240729,115800,417436420,6160,6160,6160,6160,0
|
|
20240729,115700,417436420,6160,6160,6160,6160,0
|
|
20240729,115600,417436420,6160,6160,6160,6160,0
|
|
20240729,115500,417436420,6160,6170,6170,6160,75
|
|
20240729,115400,416974320,6170,6170,6170,6170,0
|
|
20240729,115300,416974320,6170,6170,6170,6170,101
|
|
20240729,115200,416351150,6170,6170,6170,6170,90
|
|
20240729,115100,415795850,6170,6170,6170,6170,0
|
|
20240729,115000,415795850,6170,6170,6170,6170,0
|
|
20240729,114900,415795850,6170,6170,6170,6170,59
|
|
20240729,114800,415431820,6170,6170,6170,6170,3
|
|
20240729,114700,415413310,6170,6160,6170,6160,2
|
|
20240729,114600,415400980,6170,6170,6170,6170,0
|
|
20240729,114500,415400980,6170,6170,6170,6170,3
|
|
20240729,114400,415382470,6170,6170,6170,6170,200
|
|
20240729,114300,414148470,6170,6170,6170,6170,0
|
|
20240729,114200,414148470,6170,6170,6170,6170,1
|
|
20240729,114100,414142300,6170,6170,6170,6170,0
|
|
20240729,114000,414142300,6170,6160,6170,6160,1000
|
|
20240729,113900,407982290,6160,6160,6160,6160,0
|
|
20240729,113800,407982290,6160,6170,6170,6160,355
|
|
20240729,113700,405793440,6170,6170,6170,6170,0
|
|
20240729,113600,405793440,6170,6170,6170,6170,4
|
|
20240729,113500,405768760,6160,6160,6160,6160,0
|
|
20240729,113400,405768760,6160,6160,6160,6160,3
|
|
20240729,113300,405750280,6160,6160,6160,6160,1
|
|
20240729,113200,405744120,6160,6170,6170,6160,209
|
|
20240729,113100,404456590,6170,6170,6170,6170,36
|
|
20240729,113000,404234470,6170,6170,6170,6170,0
|
|
20240729,112900,404234470,6170,6170,6170,6170,0
|
|
20240729,112800,404234470,6170,6150,6170,6150,277
|
|
20240729,112700,402526640,6170,6160,6170,6150,4186
|
|
20240729,112600,376773340,6170,6170,6170,6170,0
|
|
20240729,112500,376773340,6170,6170,6170,6170,514
|
|
20240729,112400,373601960,6170,6170,6170,6170,1000
|
|
20240729,112300,367431960,6170,6170,6170,6170,200
|
|
20240729,112200,366197960,6170,6170,6170,6170,0
|
|
20240729,112100,366197960,6170,6170,6170,6170,0
|
|
20240729,112000,366197960,6170,6180,6180,6170,658
|
|
20240729,111900,362135290,6180,6180,6180,6180,0
|
|
20240729,111800,362135290,6180,6180,6190,6180,342
|
|
20240729,111700,360020410,6190,6190,6190,6190,200
|
|
20240729,111600,358782410,6190,6190,6190,6190,29
|
|
20240729,111500,358602900,6170,6170,6170,6170,0
|
|
20240729,111400,358602900,6170,6170,6170,6170,0
|
|
20240729,111300,358602900,6170,6170,6170,6170,196
|
|
20240729,111200,357393580,6180,6190,6190,6180,16
|
|
20240729,111100,357294600,6190,6190,6190,6190,0
|
|
20240729,111000,357294600,6190,6190,6190,6190,1
|
|
20240729,110900,357288410,6190,6180,6190,6180,204
|
|
20240729,110800,356027650,6190,6190,6190,6190,1
|
|
20240729,110700,356021460,6170,6170,6170,6170,200
|
|
20240729,110600,354787460,6170,6170,6170,6170,193
|
|
20240729,110500,353596650,6160,6170,6170,6160,550
|
|
20240729,110400,350207880,6170,6170,6170,6170,35
|
|
20240729,110300,349991930,6170,6170,6170,6170,1301
|
|
20240729,110200,341964760,6170,6170,6170,6170,0
|
|
20240729,110100,341964760,6170,6170,6170,6170,108
|
|
20240729,110000,341298400,6170,6170,6170,6170,0
|
|
20240729,105900,341298400,6170,6170,6170,6170,0
|
|
20240729,105800,341298400,6170,6170,6170,6170,20
|
|
20240729,105700,341175000,6170,6180,6180,6170,218
|
|
20240729,105600,339827940,6190,6190,6190,6190,1
|
|
20240729,105500,339821750,6180,6180,6180,6180,1
|
|
20240729,105400,339815570,6190,6190,6190,6190,5
|
|
20240729,105300,339784620,6170,6170,6170,6170,0
|
|
20240729,105200,339784620,6170,6170,6170,6170,0
|
|
20240729,105100,339784620,6170,6170,6170,6170,0
|
|
20240729,105000,339784620,6170,6180,6180,6170,1200
|
|
20240729,104900,332377350,6180,6180,6180,6180,0
|
|
20240729,104800,332377350,6180,6180,6180,6180,197
|
|
20240729,104700,331159890,6180,6180,6180,6180,0
|
|
20240729,104600,331159890,6180,6180,6180,6180,465
|
|
20240729,104500,328286190,6180,6180,6180,6180,10
|
|
20240729,104400,328224390,6170,6180,6180,6170,714
|
|
20240729,104300,323818500,6170,6170,6170,6170,20
|
|
20240729,104200,323695100,6170,6170,6170,6170,1
|
|
20240729,104100,323688930,6170,6170,6170,6170,20
|
|
20240729,104000,323565530,6170,6180,6180,6170,645
|
|
20240729,103900,319585380,6180,6180,6180,6180,3
|
|
20240729,103800,319566840,6170,6170,6170,6170,0
|
|
20240729,103700,319566840,6170,6170,6170,6170,20
|
|
20240729,103600,319443440,6170,6180,6180,6170,307
|
|
20240729,103500,317546190,6180,6180,6180,6180,2
|
|
20240729,103400,317533830,6190,6200,6200,6190,658
|
|
20240729,103300,313460790,6200,6200,6200,6200,5
|
|
20240729,103200,313429790,6190,6190,6190,6190,0
|
|
20240729,103100,313429790,6190,6190,6190,6190,10
|
|
20240729,103000,313367890,6180,6180,6180,6180,0
|
|
20240729,102900,313367890,6180,6190,6190,6180,100
|
|
20240729,102800,312749690,6190,6190,6190,6190,21
|
|
20240729,102700,312619700,6190,6190,6190,6190,0
|
|
20240729,102600,312619700,6190,6190,6190,6190,0
|
|
20240729,102500,312619700,6190,6200,6200,6190,112
|
|
20240729,102400,311926410,6190,6190,6190,6190,10
|
|
20240729,102300,311864510,6200,6200,6200,6200,0
|
|
20240729,102200,311864510,6200,6190,6200,6190,619
|
|
20240729,102100,308032800,6200,6200,6200,6200,20
|
|
20240729,102000,307908800,6200,6190,6200,6180,550
|
|
20240729,101900,304508210,6190,6190,6190,6190,0
|
|
20240729,101800,304508210,6190,6190,6190,6190,6
|
|
20240729,101700,304471070,6190,6190,6190,6190,40
|
|
20240729,101600,304223470,6200,6200,6200,6200,0
|
|
20240729,101500,304223470,6200,6200,6200,6200,100
|
|
20240729,101400,303603470,6200,6210,6210,6200,201
|
|
20240729,101300,302357260,6210,6210,6210,6210,0
|
|
20240729,101200,302357260,6210,6200,6210,6200,2
|
|
20240729,101100,302344850,6210,6210,6210,6210,24
|
|
20240729,101000,302195810,6210,6190,6210,6190,1258
|
|
20240729,100900,294406530,6210,6210,6210,6210,211
|
|
20240729,100800,293096220,6200,6190,6200,6190,1136
|
|
20240729,100700,286053730,6190,6190,6190,6190,139
|
|
20240729,100600,285193320,6200,6200,6200,6200,743
|
|
20240729,100500,280586720,6200,6200,6200,6190,102
|
|
20240729,100400,279954330,6190,6180,6190,6170,5016
|
|
20240729,100300,248999740,6190,6190,6190,6190,3
|
|
20240729,100200,248981170,6180,6190,6190,6180,28
|
|
20240729,100100,248808070,6190,6200,6200,6190,193
|
|
20240729,100000,247612890,6200,6200,6200,6200,10
|
|
20240729,095900,247550890,6200,6200,6200,6200,50
|
|
20240729,095800,247240890,6180,6180,6180,6180,0
|
|
20240729,095700,247240890,6180,6180,6180,6180,1039
|
|
20240729,095600,240819870,6180,6180,6180,6180,0
|
|
20240729,095500,240819870,6180,6200,6200,6180,255
|
|
20240729,095400,239243010,6200,6200,6200,6200,0
|
|
20240729,095300,239243010,6200,6200,6200,6200,0
|
|
20240729,095200,239243010,6200,6180,6200,6180,652
|
|
20240729,095100,235212770,6190,6190,6190,6190,1341
|
|
20240729,095000,226911980,6180,6180,6180,6180,100
|
|
20240729,094900,226293980,6180,6180,6180,6180,129
|
|
20240729,094800,225496760,6180,6180,6180,6180,0
|
|
20240729,094700,225496760,6180,6180,6180,6180,245
|
|
20240729,094600,223982660,6180,6180,6180,6180,401
|
|
20240729,094500,221504480,6180,6180,6180,6180,0
|
|
20240729,094400,221504480,6180,6180,6180,6180,112
|
|
20240729,094300,220812320,6180,6180,6180,6180,200
|
|
20240729,094200,219576320,6180,6170,6180,6170,60
|
|
20240729,094100,219205920,6170,6170,6170,6170,0
|
|
20240729,094000,219205920,6170,6170,6170,6170,0
|
|
20240729,093900,219205920,6170,6170,6170,6170,1280
|
|
20240729,093800,211308320,6170,6170,6170,6170,0
|
|
20240729,093700,211308320,6170,6170,6170,6170,2
|
|
20240729,093600,211295980,6170,6170,6170,6170,0
|
|
20240729,093500,211295980,6170,6170,6170,6170,600
|
|
20240729,093400,207593980,6170,6170,6170,6170,20
|
|
20240729,093300,207470580,6170,6170,6170,6170,0
|
|
20240729,093200,207470580,6170,6190,6190,6170,118
|
|
20240729,093100,206740880,6160,6160,6160,6160,600
|
|
20240729,093000,203044880,6160,6160,6160,6160,600
|
|
20240729,092900,199348880,6160,6160,6190,6160,246
|
|
20240729,092800,197833490,6160,6190,6190,6160,244
|
|
20240729,092700,196329130,6190,6190,6190,6190,164
|
|
20240729,092600,195313970,6150,6180,6180,6150,1574
|
|
20240729,092500,185605570,6180,6180,6180,6180,672
|
|
20240729,092400,181452610,6160,6170,6170,6160,1871
|
|
20240729,092300,169918540,6160,6170,6170,6160,1472
|
|
20240729,092200,160843300,6160,6160,6160,6160,1001
|
|
20240729,092100,154677140,6170,6170,6170,6170,576
|
|
20240729,092000,151123220,6170,6180,6180,6170,1235
|
|
20240729,091900,143502070,6180,6180,6180,6180,103
|
|
20240729,091800,142865530,6180,6170,6180,6170,221
|
|
20240729,091700,141500900,6170,6180,6180,6170,300
|
|
20240729,091600,139648900,6160,6190,6190,6160,2063
|
|
20240729,091500,126898830,6170,6180,6180,6170,1746
|
|
20240729,091400,116125980,6180,6180,6180,6180,74
|
|
20240729,091300,115668660,6210,6210,6210,6210,572
|
|
20240729,091200,112116540,6200,6180,6200,6180,404
|
|
20240729,091100,109619160,6190,6190,6200,6170,4723
|
|
20240729,091000,80448710,6170,6200,6200,6170,1905
|
|
20240729,090900,68667570,6210,6210,6210,6210,2
|
|
20240729,090800,68655150,6230,6230,6230,6220,63
|
|
20240729,090700,68262820,6230,6190,6230,6180,655
|
|
20240729,090600,64206700,6190,6180,6190,6180,86
|
|
20240729,090500,63675050,6180,6180,6180,6170,431
|
|
20240729,090400,61011970,6180,6190,6190,6180,734
|
|
20240729,090300,56474550,6190,6190,6190,6190,1075
|
|
20240729,090200,49820300,6190,6190,6190,6190,5
|
|
20240729,090100,49789350,6180,6190,6190,6180,7500
|
|
20240729,090000,3439310,6190,6180,6190,6180,523
|