675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201200,646494950,6130,6130,6130,6130,6302
|
|
20240729,201100,646494950,6130,6130,6130,6130,0
|
|
20240729,201000,646494950,6130,6130,6130,6130,0
|
|
20240729,200900,646494950,6130,6130,6130,6130,0
|
|
20240729,200800,646494950,6130,6130,6130,6130,0
|
|
20240729,200700,646494950,6130,6130,6130,6130,0
|
|
20240729,200600,646494950,6130,6130,6130,6130,0
|
|
20240729,200500,646494950,6130,6130,6130,6130,0
|
|
20240729,200400,646494950,6130,6130,6130,6130,0
|
|
20240729,200300,646494950,6130,6130,6130,6130,0
|
|
20240729,200200,646494950,6130,6130,6130,6130,0
|
|
20240729,200100,646494950,6130,6130,6130,6130,0
|
|
20240729,200000,646494950,6130,6130,6130,6130,0
|
|
20240729,195900,646494950,6130,6130,6130,6130,0
|
|
20240729,195800,646494950,6130,6130,6130,6130,0
|
|
20240729,195700,646494950,6130,6130,6130,6130,0
|
|
20240729,195600,646494950,6130,6130,6130,6130,0
|
|
20240729,195500,646494950,6130,6130,6130,6130,0
|
|
20240729,195400,646494950,6130,6130,6130,6130,0
|
|
20240729,195300,646494950,6130,6130,6130,6130,0
|
|
20240729,195200,646494950,6130,6130,6130,6130,0
|
|
20240729,195100,646494950,6130,6130,6130,6130,0
|
|
20240729,195000,646494950,6130,6130,6130,6130,0
|
|
20240729,194900,646494950,6130,6130,6130,6130,0
|
|
20240729,194800,646494950,6130,6130,6130,6130,0
|
|
20240729,194700,646494950,6130,6130,6130,6130,0
|
|
20240729,194600,646494950,6130,6130,6130,6130,0
|
|
20240729,194500,646494950,6130,6130,6130,6130,0
|
|
20240729,194400,646494950,6130,6130,6130,6130,0
|
|
20240729,194300,646494950,6130,6130,6130,6130,0
|
|
20240729,194200,646494950,6130,6130,6130,6130,6302
|
|
20240729,194100,646494950,6130,6130,6130,6130,0
|
|
20240729,194000,646494950,6130,6130,6130,6130,0
|
|
20240729,193900,646494950,6130,6130,6130,6130,0
|
|
20240729,193800,646494950,6130,6130,6130,6130,0
|
|
20240729,193700,646494950,6130,6130,6130,6130,0
|
|
20240729,193600,646494950,6130,6130,6130,6130,0
|
|
20240729,193500,646494950,6130,6130,6130,6130,0
|
|
20240729,193400,646494950,6130,6130,6130,6130,0
|
|
20240729,193300,646494950,6130,6130,6130,6130,0
|
|
20240729,193200,646494950,6130,6130,6130,6130,0
|
|
20240729,193100,646494950,6130,6130,6130,6130,0
|
|
20240729,193000,646494950,6130,6130,6130,6130,0
|
|
20240729,192900,646494950,6130,6130,6130,6130,0
|
|
20240729,192800,646494950,6130,6130,6130,6130,0
|
|
20240729,192700,646494950,6130,6130,6130,6130,0
|
|
20240729,192600,646494950,6130,6130,6130,6130,0
|
|
20240729,192500,646494950,6130,6130,6130,6130,0
|
|
20240729,192400,646494950,6130,6130,6130,6130,0
|
|
20240729,192300,646494950,6130,6130,6130,6130,0
|
|
20240729,192200,646494950,6130,6130,6130,6130,0
|
|
20240729,192100,646494950,6130,6130,6130,6130,0
|
|
20240729,192000,646494950,6130,6130,6130,6130,0
|
|
20240729,191900,646494950,6130,6130,6130,6130,0
|
|
20240729,191800,646494950,6130,6130,6130,6130,0
|
|
20240729,191700,646494950,6130,6130,6130,6130,0
|
|
20240729,191600,646494950,6130,6130,6130,6130,0
|
|
20240729,191500,646494950,6130,6130,6130,6130,0
|
|
20240729,191400,646494950,6130,6130,6130,6130,0
|
|
20240729,191300,646494950,6130,6130,6130,6130,0
|
|
20240729,191200,646494950,6130,6130,6130,6130,6302
|
|
20240729,191100,646494950,6130,6130,6130,6130,0
|
|
20240729,191000,646494950,6130,6130,6130,6130,0
|
|
20240729,190900,646494950,6130,6130,6130,6130,0
|
|
20240729,190800,646494950,6130,6130,6130,6130,0
|
|
20240729,190700,646494950,6130,6130,6130,6130,0
|
|
20240729,190600,646494950,6130,6130,6130,6130,0
|
|
20240729,190500,646494950,6130,6130,6130,6130,0
|
|
20240729,190400,646494950,6130,6130,6130,6130,0
|
|
20240729,190300,646494950,6130,6130,6130,6130,0
|
|
20240729,190200,646494950,6130,6130,6130,6130,0
|
|
20240729,190100,646494950,6130,6130,6130,6130,0
|
|
20240729,190000,646494950,6130,6130,6130,6130,0
|
|
20240729,185900,646494950,6130,6130,6130,6130,0
|
|
20240729,185800,646494950,6130,6130,6130,6130,0
|
|
20240729,185700,646494950,6130,6130,6130,6130,0
|
|
20240729,185600,646494950,6130,6130,6130,6130,0
|
|
20240729,185500,646494950,6130,6130,6130,6130,0
|
|
20240729,185400,646494950,6130,6130,6130,6130,0
|
|
20240729,185300,646494950,6130,6130,6130,6130,0
|
|
20240729,185200,646494950,6130,6130,6130,6130,0
|
|
20240729,185100,646494950,6130,6130,6130,6130,0
|
|
20240729,185000,646494950,6130,6130,6130,6130,0
|
|
20240729,184900,646494950,6130,6130,6130,6130,0
|
|
20240729,184800,646494950,6130,6130,6130,6130,0
|
|
20240729,184700,646494950,6130,6130,6130,6130,0
|
|
20240729,184600,646494950,6130,6130,6130,6130,0
|
|
20240729,184500,646494950,6130,6130,6130,6130,0
|
|
20240729,184400,646494950,6130,6130,6130,6130,0
|
|
20240729,184300,646494950,6130,6130,6130,6130,0
|
|
20240729,184200,646494950,6130,6130,6130,6130,6302
|
|
20240729,184100,646494950,6130,6130,6130,6130,0
|
|
20240729,184000,646494950,6130,6130,6130,6130,0
|
|
20240729,183900,646494950,6130,6130,6130,6130,0
|
|
20240729,183800,646494950,6130,6130,6130,6130,0
|
|
20240729,183700,646494950,6130,6130,6130,6130,0
|
|
20240729,183600,646494950,6130,6130,6130,6130,0
|
|
20240729,183500,646494950,6130,6130,6130,6130,0
|
|
20240729,183400,646494950,6130,6130,6130,6130,0
|
|
20240729,183300,646494950,6130,6130,6130,6130,0
|
|
20240729,183200,646494950,6130,6130,6130,6130,0
|
|
20240729,183100,646494950,6130,6130,6130,6130,0
|
|
20240729,183000,646494950,6130,6130,6130,6130,0
|
|
20240729,182900,646494950,6130,6130,6130,6130,0
|
|
20240729,182800,646494950,6130,6130,6130,6130,0
|
|
20240729,182700,646494950,6130,6130,6130,6130,0
|
|
20240729,182600,646494950,6130,6130,6130,6130,0
|
|
20240729,182500,646494950,6130,6130,6130,6130,0
|
|
20240729,182400,646494950,6130,6130,6130,6130,0
|
|
20240729,182300,646494950,6130,6130,6130,6130,0
|
|
20240729,182200,646494950,6130,6130,6130,6130,0
|
|
20240729,182100,646494950,6130,6130,6130,6130,0
|
|
20240729,182000,646494950,6130,6130,6130,6130,0
|
|
20240729,181900,646494950,6130,6130,6130,6130,0
|
|
20240729,181800,646494950,6130,6130,6130,6130,0
|
|
20240729,181700,646494950,6130,6130,6130,6130,0
|
|
20240729,181600,646494950,6130,6130,6130,6130,0
|
|
20240729,181500,646494950,6130,6130,6130,6130,0
|
|
20240729,181400,646494950,6130,6130,6130,6130,0
|
|
20240729,181300,646494950,6130,6130,6130,6130,0
|
|
20240729,181200,646494950,6130,6130,6130,6130,6302
|
|
20240729,181100,646494950,6130,6130,6130,6130,0
|
|
20240729,181000,646494950,6130,6130,6130,6130,0
|
|
20240729,180900,646494950,6130,6130,6130,6130,0
|
|
20240729,180800,646494950,6130,6130,6130,6130,0
|
|
20240729,180700,646494950,6130,6130,6130,6130,0
|
|
20240729,180600,646494950,6130,6130,6130,6130,0
|
|
20240729,180500,646494950,6130,6130,6130,6130,0
|
|
20240729,180400,646494950,6130,6130,6130,6130,0
|
|
20240729,180300,646494950,6130,6130,6130,6130,0
|
|
20240729,180200,646494950,6130,6130,6130,6130,0
|
|
20240729,180100,646494950,6130,6130,6130,6130,0
|
|
20240729,180000,646494950,6130,6130,6130,6130,0
|
|
20240729,175900,646494950,6130,6130,6130,6130,0
|
|
20240729,175800,646494950,6130,6130,6130,6130,0
|
|
20240729,175700,646494950,6130,6130,6130,6130,0
|
|
20240729,175600,646494950,6130,6130,6130,6130,0
|
|
20240729,175500,646494950,6130,6130,6130,6130,0
|
|
20240729,175400,646494950,6130,6130,6130,6130,0
|
|
20240729,175300,646494950,6130,6130,6130,6130,0
|
|
20240729,175200,646494950,6130,6130,6130,6130,0
|
|
20240729,175100,646494950,6130,6130,6130,6130,0
|
|
20240729,175000,646494950,6130,6130,6130,6130,0
|
|
20240729,174900,646494950,6130,6130,6130,6130,0
|
|
20240729,174800,646494950,6130,6130,6130,6130,0
|
|
20240729,174700,646494950,6130,6130,6130,6130,0
|
|
20240729,174600,646494950,6130,6130,6130,6130,0
|
|
20240729,174500,646494950,6130,6130,6130,6130,0
|
|
20240729,174400,646494950,6130,6130,6130,6130,0
|
|
20240729,174300,646494950,6130,6130,6130,6130,0
|
|
20240729,174200,646494950,6130,6130,6130,6130,6302
|
|
20240729,174100,646494950,6130,6130,6130,6130,0
|
|
20240729,174000,646494950,6130,6130,6130,6130,0
|
|
20240729,173900,646494950,6130,6130,6130,6130,0
|
|
20240729,173800,646494950,6130,6130,6130,6130,0
|
|
20240729,173700,646494950,6130,6130,6130,6130,0
|
|
20240729,173600,646494950,6130,6130,6130,6130,0
|
|
20240729,173500,646494950,6130,6130,6130,6130,0
|
|
20240729,173400,646494950,6130,6130,6130,6130,0
|
|
20240729,173300,646494950,6130,6130,6130,6130,0
|
|
20240729,173200,646494950,6130,6130,6130,6130,0
|
|
20240729,173100,646494950,6130,6130,6130,6130,0
|
|
20240729,173000,646494950,6130,6130,6130,6130,0
|
|
20240729,172900,646494950,6130,6130,6130,6130,0
|
|
20240729,172800,646494950,6130,6130,6130,6130,0
|
|
20240729,172700,646494950,6130,6130,6130,6130,0
|
|
20240729,172600,646494950,6130,6130,6130,6130,0
|
|
20240729,172500,646494950,6130,6130,6130,6130,0
|
|
20240729,172400,646494950,6130,6130,6130,6130,0
|
|
20240729,172300,646494950,6130,6130,6130,6130,0
|
|
20240729,172200,646494950,6130,6130,6130,6130,0
|
|
20240729,172100,646494950,6130,6130,6130,6130,0
|
|
20240729,172000,646494950,6130,6130,6130,6130,0
|
|
20240729,171900,646494950,6130,6130,6130,6130,0
|
|
20240729,171800,646494950,6130,6130,6130,6130,0
|
|
20240729,171700,646494950,6130,6130,6130,6130,0
|
|
20240729,171600,646494950,6130,6130,6130,6130,0
|
|
20240729,171500,646494950,6130,6130,6130,6130,0
|
|
20240729,171400,646494950,6130,6130,6130,6130,0
|
|
20240729,171300,646494950,6130,6130,6130,6130,0
|
|
20240729,171200,646494950,6130,6130,6130,6130,6302
|
|
20240729,171100,646494950,6130,6130,6130,6130,0
|
|
20240729,171000,646494950,6130,6130,6130,6130,0
|
|
20240729,170900,646494950,6130,6130,6130,6130,0
|
|
20240729,170800,646494950,6130,6130,6130,6130,0
|
|
20240729,170700,646494950,6130,6130,6130,6130,0
|
|
20240729,170600,646494950,6130,6130,6130,6130,0
|
|
20240729,170500,646494950,6130,6130,6130,6130,0
|
|
20240729,170400,646494950,6130,6130,6130,6130,0
|
|
20240729,170300,646494950,6130,6130,6130,6130,0
|
|
20240729,170200,646494950,6130,6130,6130,6130,0
|
|
20240729,170100,646494950,6130,6130,6130,6130,0
|
|
20240729,170000,646494950,6130,6130,6130,6130,0
|
|
20240729,165900,646494950,6130,6130,6130,6130,0
|
|
20240729,165800,646494950,6130,6130,6130,6130,0
|
|
20240729,165700,646494950,6130,6130,6130,6130,0
|
|
20240729,165600,646494950,6130,6130,6130,6130,0
|
|
20240729,165500,646494950,6130,6130,6130,6130,0
|
|
20240729,165400,646494950,6130,6130,6130,6130,0
|
|
20240729,165300,646494950,6130,6130,6130,6130,0
|
|
20240729,165200,646494950,6130,6130,6130,6130,0
|
|
20240729,165100,646494950,6130,6130,6130,6130,0
|
|
20240729,165000,646494950,6130,6130,6130,6130,0
|
|
20240729,164900,646494950,6130,6130,6130,6130,0
|
|
20240729,164800,646494950,6130,6130,6130,6130,0
|
|
20240729,164700,646494950,6130,6130,6130,6130,0
|
|
20240729,164600,646494950,6130,6130,6130,6130,0
|
|
20240729,164500,646494950,6130,6130,6130,6130,0
|
|
20240729,164400,646494950,6130,6130,6130,6130,0
|
|
20240729,164300,646494950,6130,6130,6130,6130,0
|
|
20240729,164200,646494950,6130,6130,6130,6130,6302
|
|
20240729,164100,646494950,6130,6130,6130,6130,0
|
|
20240729,164000,646494950,6130,6130,6130,6130,0
|
|
20240729,163900,646494950,6130,6130,6130,6130,0
|
|
20240729,163800,646494950,6130,6130,6130,6130,0
|
|
20240729,163700,646494950,6130,6130,6130,6130,0
|
|
20240729,163600,646494950,6130,6130,6130,6130,0
|
|
20240729,163500,646494950,6130,6130,6130,6130,0
|
|
20240729,163400,646494950,6130,6130,6130,6130,0
|
|
20240729,163300,646494950,6130,6130,6130,6130,0
|
|
20240729,163200,646494950,6130,6130,6130,6130,0
|
|
20240729,163100,646494950,6130,6130,6130,6130,0
|
|
20240729,163000,646494950,6130,6130,6130,6130,0
|
|
20240729,162900,646494950,6130,6130,6130,6130,0
|
|
20240729,162800,646494950,6130,6130,6130,6130,0
|
|
20240729,162700,646494950,6130,6130,6130,6130,0
|
|
20240729,162600,646494950,6130,6130,6130,6130,0
|
|
20240729,162500,646494950,6130,6130,6130,6130,0
|
|
20240729,162400,646494950,6130,6130,6130,6130,0
|
|
20240729,162300,646494950,6130,6130,6130,6130,0
|
|
20240729,162200,646494950,6130,6130,6130,6130,0
|
|
20240729,162100,646494950,6130,6130,6130,6130,0
|
|
20240729,162000,646494950,6130,6130,6130,6130,0
|
|
20240729,161900,646494950,6130,6130,6130,6130,0
|
|
20240729,161800,646494950,6130,6130,6130,6130,0
|
|
20240729,161700,646494950,6130,6130,6130,6130,0
|
|
20240729,161600,646494950,6130,6130,6130,6130,0
|
|
20240729,161500,646494950,6130,6130,6130,6130,0
|
|
20240729,161400,646494950,6130,6130,6130,6130,0
|
|
20240729,161300,646494950,6130,6130,6130,6130,0
|
|
20240729,161200,646494950,6130,6130,6130,6130,6302
|
|
20240729,161100,646494950,6130,6130,6130,6130,0
|
|
20240729,161000,646494950,6130,6130,6130,6130,0
|
|
20240729,160900,646494950,6130,6130,6130,6130,0
|
|
20240729,160800,646494950,6130,6130,6130,6130,0
|
|
20240729,160700,646494950,6130,6130,6130,6130,0
|
|
20240729,160600,646494950,6130,6130,6130,6130,0
|
|
20240729,160500,646494950,6130,6130,6130,6130,0
|
|
20240729,160400,646494950,6130,6130,6130,6130,0
|
|
20240729,160300,646494950,6130,6130,6130,6130,0
|
|
20240729,160200,646494950,6130,6130,6130,6130,0
|
|
20240729,160100,646494950,6130,6130,6130,6130,0
|
|
20240729,160000,646494950,6130,6130,6130,6130,0
|
|
20240729,155900,646494950,6130,6130,6130,6130,0
|
|
20240729,155800,646494950,6130,6130,6130,6130,0
|
|
20240729,155700,646494950,6130,6130,6130,6130,0
|
|
20240729,155600,646494950,6130,6130,6130,6130,0
|
|
20240729,155500,646494950,6130,6130,6130,6130,0
|
|
20240729,155400,646494950,6130,6130,6130,6130,0
|
|
20240729,155300,646494950,6130,6130,6130,6130,0
|
|
20240729,155200,646494950,6130,6130,6130,6130,0
|
|
20240729,155100,646494950,6130,6130,6130,6130,0
|
|
20240729,155000,646494950,6130,6130,6130,6130,0
|
|
20240729,154900,646494950,6130,6130,6130,6130,0
|
|
20240729,154800,646494950,6130,6130,6130,6130,0
|
|
20240729,154700,646494950,6130,6130,6130,6130,0
|
|
20240729,154600,646494950,6130,6130,6130,6130,0
|
|
20240729,154500,646494950,6130,6130,6130,6130,0
|
|
20240729,154400,646494950,6130,6130,6130,6130,0
|
|
20240729,154300,646494950,6130,6130,6130,6130,0
|
|
20240729,154200,646494950,6130,6130,6130,6130,6302
|
|
20240729,154100,646494950,6130,6130,6130,6130,0
|
|
20240729,154000,646494950,6130,6130,6130,6130,0
|
|
20240729,153900,646494950,6130,6130,6130,6130,0
|
|
20240729,153800,646494950,6130,6130,6130,6130,0
|
|
20240729,153700,646494950,6130,6130,6130,6130,0
|
|
20240729,153600,646494950,6130,6130,6130,6130,0
|
|
20240729,153500,646494950,6130,6130,6130,6130,0
|
|
20240729,153400,646494950,6130,6130,6130,6130,0
|
|
20240729,153300,646494950,6130,6130,6130,6130,0
|
|
20240729,153200,646494950,6130,6130,6130,6130,0
|
|
20240729,153100,646494950,6130,6130,6130,6130,0
|
|
20240729,153000,646494950,6130,6130,6130,6130,6302
|
|
20240729,152900,607863690,6100,6100,6100,6100,0
|
|
20240729,152800,607863690,6100,6100,6100,6100,0
|
|
20240729,152700,607863690,6100,6100,6100,6100,0
|
|
20240729,152600,607863690,6100,6100,6100,6100,0
|
|
20240729,152500,607863690,6100,6100,6100,6100,0
|
|
20240729,152400,607863690,6100,6100,6100,6100,0
|
|
20240729,152300,607863690,6100,6100,6100,6100,0
|
|
20240729,152200,607863690,6100,6100,6100,6100,0
|
|
20240729,152100,607863690,6100,6100,6100,6100,0
|
|
20240729,152000,607863690,6100,6100,6100,6100,0
|
|
20240729,151900,607863690,6100,6100,6100,6100,357
|
|
20240729,151800,605685990,6100,6100,6100,6100,0
|
|
20240729,151700,605685990,6100,6100,6100,6100,84
|
|
20240729,151600,605173590,6110,6100,6110,6100,320
|
|
20240729,151500,603220400,6100,6100,6100,6100,0
|
|
20240729,151400,603220400,6100,6100,6100,6100,357
|
|
20240729,151300,601042700,6090,6110,6110,6090,1374
|
|
20240729,151200,592667000,6120,6120,6120,6120,0
|
|
20240729,151100,592667000,6120,6120,6120,6120,0
|
|
20240729,151000,592667000,6120,6110,6120,6100,41
|
|
20240729,150900,592416860,6120,6110,6120,6100,570
|
|
20240729,150800,588934820,6120,6090,6120,6090,1141
|
|
20240729,150700,581981320,6090,6100,6100,6090,917
|
|
20240729,150600,576394430,6110,6110,6110,6110,1
|
|
20240729,150500,576388320,6100,6100,6100,6100,204
|
|
20240729,150400,575143920,6110,6110,6110,6110,0
|
|
20240729,150300,575143920,6110,6100,6110,6090,302
|
|
20240729,150200,573304360,6110,6110,6110,6100,658
|
|
20240729,150100,569284770,6110,6110,6110,6110,1
|
|
20240729,150000,569278660,6100,6110,6110,6100,501
|
|
20240729,145900,566222550,6090,6100,6100,6090,1370
|
|
20240729,145800,557878230,6110,6110,6110,6110,110
|
|
20240729,145700,557206130,6120,6110,6120,6110,21
|
|
20240729,145600,557077810,6110,6110,6110,6110,660
|
|
20240729,145500,553045210,6120,6120,6120,6120,17
|
|
20240729,145400,552941170,6130,6130,6130,6130,16
|
|
20240729,145300,552843090,6130,6130,6130,6130,20
|
|
20240729,145200,552720490,6130,6120,6130,6120,101
|
|
20240729,145100,552102360,6110,6110,6120,6110,382
|
|
20240729,145000,549767130,6120,6110,6120,6110,581
|
|
20240729,144900,546211840,6110,6110,6110,6110,16
|
|
20240729,144800,546114080,6120,6120,6120,6120,71
|
|
20240729,144700,545679560,6110,6110,6110,6110,64
|
|
20240729,144600,545288520,6110,6110,6110,6110,4
|
|
20240729,144500,545264080,6120,6120,6120,6120,5
|
|
20240729,144400,545233480,6120,6120,6120,6120,102
|
|
20240729,144300,544609240,6120,6120,6120,6120,301
|
|
20240729,144200,542767120,6100,6100,6100,6100,3
|
|
20240729,144100,542748820,6090,6090,6090,6090,0
|
|
20240729,144000,542748820,6090,6110,6110,6090,956
|
|
20240729,143900,536910430,6110,6110,6110,6110,0
|
|
20240729,143800,536910430,6110,6110,6110,6110,0
|
|
20240729,143700,536910430,6110,6130,6130,6110,6
|
|
20240729,143600,536873670,6120,6120,6120,6120,191
|
|
20240729,143500,535704750,6120,6120,6120,6120,0
|
|
20240729,143400,535704750,6120,6120,6120,6120,84
|
|
20240729,143300,535190670,6150,6150,6150,6150,0
|
|
20240729,143200,535190670,6150,6140,6150,6140,251
|
|
20240729,143100,533649520,6140,6140,6140,6140,784
|
|
20240729,143000,528835760,6140,6110,6140,6110,973
|
|
20240729,142900,522877960,6110,6110,6110,6110,54
|
|
20240729,142800,522548020,6120,6110,6120,6110,540
|
|
20240729,142700,519243720,6110,6110,6110,6110,20
|
|
20240729,142600,519121520,6110,6110,6110,6110,1
|
|
20240729,142500,519115410,6120,6100,6120,6100,421
|
|
20240729,142400,516541540,6100,6100,6100,6100,1204
|
|
20240729,142300,509197140,6110,6110,6110,6110,0
|
|
20240729,142200,509197140,6110,6100,6110,6100,106
|
|
20240729,142100,508550490,6100,6100,6100,6100,4
|
|
20240729,142000,508526090,6100,6100,6100,6100,1
|
|
20240729,141900,508519990,6100,6100,6100,6100,30
|
|
20240729,141800,508336990,6100,6110,6110,6100,115
|
|
20240729,141700,507635480,6100,6100,6100,6100,104
|
|
20240729,141600,507001080,6100,6100,6100,6100,0
|
|
20240729,141500,507001080,6100,6100,6100,6100,104
|
|
20240729,141400,506366680,6120,6120,6120,6120,0
|
|
20240729,141300,506366680,6120,6120,6120,6120,0
|
|
20240729,141200,506366680,6120,6120,6120,6120,0
|
|
20240729,141100,506366680,6120,6120,6120,6120,0
|
|
20240729,141000,506366680,6120,6120,6120,6120,0
|
|
20240729,140900,506366680,6120,6100,6120,6100,214
|
|
20240729,140800,505059630,6100,6100,6100,6100,390
|
|
20240729,140700,502680630,6110,6110,6110,6110,0
|
|
20240729,140600,502680630,6110,6110,6110,6110,0
|
|
20240729,140500,502680630,6110,6110,6110,6110,0
|
|
20240729,140400,502680630,6110,6100,6110,6100,131
|
|
20240729,140300,501881520,6100,6100,6100,6100,0
|
|
20240729,140200,501881520,6100,6100,6100,6100,1
|
|
20240729,140100,501875420,6100,6100,6100,6100,0
|
|
20240729,140000,501875420,6100,6100,6100,6100,83
|
|
20240729,135900,501369120,6110,6110,6110,6110,30
|
|
20240729,135800,501185820,6110,6110,6110,6110,2
|
|
20240729,135700,501173600,6110,6110,6110,6110,0
|
|
20240729,135600,501173600,6110,6110,6110,6110,0
|
|
20240729,135500,501173600,6110,6110,6110,6080,1049
|
|
20240729,135400,494781920,6110,6110,6110,6110,0
|
|
20240729,135300,494781920,6110,6110,6110,6100,94
|
|
20240729,135200,494208500,6110,6110,6110,6110,0
|
|
20240729,135100,494208500,6110,6100,6110,6100,100
|
|
20240729,135000,493597850,6090,6090,6090,6090,317
|
|
20240729,134900,491667320,6060,6070,6070,6060,1860
|
|
20240729,134800,480378350,6070,6080,6080,6070,500
|
|
20240729,134700,477342480,6070,6070,6070,6070,0
|
|
20240729,134600,477342480,6070,6070,6070,6070,0
|
|
20240729,134500,477342480,6070,6090,6090,6070,1441
|
|
20240729,134400,468583730,6090,6100,6100,6090,502
|
|
20240729,134300,465521550,6110,6110,6110,6110,2
|
|
20240729,134200,465509330,6120,6120,6120,6120,0
|
|
20240729,134100,465509330,6120,6120,6120,6120,0
|
|
20240729,134000,465509330,6120,6120,6120,6120,1
|
|
20240729,133900,465503210,6110,6110,6110,6110,321
|
|
20240729,133800,463541900,6110,6110,6110,6110,863
|
|
20240729,133700,458268970,6120,6120,6120,6120,1
|
|
20240729,133600,458262850,6120,6120,6120,6120,10
|
|
20240729,133500,458201650,6120,6120,6120,6120,1
|
|
20240729,133400,458195530,6130,6130,6130,6130,0
|
|
20240729,133300,458195530,6130,6130,6130,6130,0
|
|
20240729,133200,458195530,6130,6130,6130,6130,0
|
|
20240729,133100,458195530,6130,6130,6130,6130,1
|
|
20240729,133000,458189400,6150,6150,6150,6150,0
|
|
20240729,132900,458189400,6150,6150,6150,6150,0
|
|
20240729,132800,458189400,6150,6140,6150,6140,10
|
|
20240729,132700,458127980,6140,6150,6150,6140,206
|
|
20240729,132600,456861140,6150,6150,6150,6150,3
|
|
20240729,132500,456842690,6140,6140,6140,6140,3
|
|
20240729,132400,456824270,6160,6150,6160,6150,11
|
|
20240729,132300,456756600,6150,6150,6150,6150,168
|
|
20240729,132200,455723400,6150,6160,6160,6150,37
|
|
20240729,132100,455495740,6150,6140,6150,6140,556
|
|
20240729,132000,452077060,6150,6150,6150,6150,4
|
|
20240729,131900,452052460,6150,6150,6150,6150,0
|
|
20240729,131800,452052460,6150,6150,6150,6150,0
|
|
20240729,131700,452052460,6150,6160,6160,6150,34
|
|
20240729,131600,451843030,6160,6150,6160,6150,3102
|
|
20240729,131500,432742540,6150,6140,6150,6140,985
|
|
20240729,131400,426694620,6140,6130,6140,6130,13
|
|
20240729,131300,426614920,6130,6140,6140,6130,62
|
|
20240729,131200,426234850,6130,6130,6130,6130,140
|
|
20240729,131100,425376650,6130,6130,6130,6130,0
|
|
20240729,131000,425376650,6130,6130,6130,6130,25
|
|
20240729,130900,425223400,6120,6120,6120,6120,0
|
|
20240729,130800,425223400,6120,6120,6120,6120,1
|
|
20240729,130700,425217280,6130,6130,6130,6130,656
|
|
20240729,130600,421196000,6120,6120,6130,6120,1917
|
|
20240729,130500,409457720,6120,6120,6120,6120,203
|
|
20240729,130400,408215360,6120,6120,6120,6120,20
|
|
20240729,130300,408092960,6140,6140,6140,6140,0
|
|
20240729,130200,408092960,6140,6140,6140,6140,65
|
|
20240729,130100,407693860,6140,6140,6140,6140,0
|
|
20240729,130000,407693860,6140,6110,6140,6110,82
|
|
20240729,125900,407192120,6110,6110,6110,6110,20
|
|
20240729,125800,407069920,6120,6120,6120,6120,82
|
|
20240729,125700,406568080,6110,6110,6110,6110,125
|
|
20240729,125600,405804330,6100,6100,6100,6100,112
|
|
20240729,125500,405121130,6100,6100,6100,6100,328
|
|
20240729,125400,403120330,6100,6100,6100,6100,10
|
|
20240729,125300,403059330,6100,6100,6100,6100,100
|
|
20240729,125200,402449330,6100,6110,6110,6100,60
|
|
20240729,125100,402083320,6110,6110,6110,6110,0
|
|
20240729,125000,402083320,6110,6110,6110,6110,0
|
|
20240729,124900,402083320,6110,6110,6110,6110,70
|
|
20240729,124800,401655620,6110,6110,6110,6110,1009
|
|
20240729,124700,395490630,6110,6110,6110,6110,0
|
|
20240729,124600,395490630,6110,6110,6110,6110,0
|
|
20240729,124500,395490630,6110,6110,6110,6110,0
|
|
20240729,124400,395490630,6110,6120,6120,6110,86
|
|
20240729,124300,394965120,6130,6130,6130,6130,0
|
|
20240729,124200,394965120,6130,6130,6130,6130,0
|
|
20240729,124100,394965120,6130,6130,6130,6130,0
|
|
20240729,124000,394965120,6130,6130,6130,6130,0
|
|
20240729,123900,394965120,6130,6130,6130,6130,10
|
|
20240729,123800,394903820,6120,6120,6120,6120,66
|
|
20240729,123700,394499900,6120,6130,6130,6120,17
|
|
20240729,123600,394395700,6130,6130,6130,6130,0
|
|
20240729,123500,394395700,6130,6120,6130,6120,160
|
|
20240729,123400,393416480,6120,6110,6120,6110,585
|
|
20240729,123300,389842120,6120,6120,6120,6120,2
|
|
20240729,123200,389829880,6110,6110,6110,6110,0
|
|
20240729,123100,389829880,6110,6110,6110,6110,5
|
|
20240729,123000,389799330,6110,6110,6110,6110,880
|
|
20240729,122900,384422530,6110,6090,6110,6090,246
|
|
20240729,122800,382920650,6090,6090,6090,6090,0
|
|
20240729,122700,382920650,6090,6090,6090,6090,0
|
|
20240729,122600,382920650,6090,6090,6090,6090,208
|
|
20240729,122500,381653930,6100,6100,6100,6100,2
|
|
20240729,122400,381641730,6090,6090,6090,6090,0
|
|
20240729,122300,381641730,6090,6100,6100,6090,64
|
|
20240729,122200,381251950,6090,6090,6090,6090,30
|
|
20240729,122100,381069250,6090,6090,6090,6090,0
|
|
20240729,122000,381069250,6090,6090,6090,6090,6
|
|
20240729,121900,381032710,6090,6090,6090,6090,101
|
|
20240729,121800,380417620,6100,6100,6100,6100,0
|
|
20240729,121700,380417620,6100,6100,6100,6100,0
|
|
20240729,121600,380417620,6100,6090,6100,6090,67
|
|
20240729,121500,380009570,6090,6090,6090,6090,0
|
|
20240729,121400,380009570,6090,6090,6090,6090,0
|
|
20240729,121300,380009570,6090,6090,6090,6090,35
|
|
20240729,121200,379796420,6090,6090,6090,6090,94
|
|
20240729,121100,379223960,6100,6100,6100,6100,0
|
|
20240729,121000,379223960,6100,6100,6100,6100,0
|
|
20240729,120900,379223960,6100,6090,6100,6090,28
|
|
20240729,120800,379053170,6090,6090,6090,6090,273
|
|
20240729,120700,377390600,6090,6090,6090,6090,1
|
|
20240729,120600,377384510,6080,6080,6080,6080,0
|
|
20240729,120500,377384510,6080,6080,6080,6080,86
|
|
20240729,120400,376861630,6090,6080,6090,6080,4
|
|
20240729,120300,376837300,6090,6090,6090,6090,24
|
|
20240729,120200,376691140,6090,6090,6090,6090,10
|
|
20240729,120100,376630240,6090,6090,6090,6090,3
|
|
20240729,120000,376611970,6100,6100,6100,6100,0
|
|
20240729,115900,376611970,6100,6100,6100,6100,1
|
|
20240729,115800,376605870,6080,6090,6090,6080,1100
|
|
20240729,115700,369911980,6110,6110,6110,6110,100
|
|
20240729,115600,369300980,6090,6090,6090,6090,1000
|
|
20240729,115500,363210980,6100,6100,6100,6100,0
|
|
20240729,115400,363210980,6100,6090,6100,6090,898
|
|
20240729,115300,357733450,6090,6090,6090,6090,0
|
|
20240729,115200,357733450,6090,6090,6090,6090,0
|
|
20240729,115100,357733450,6090,6090,6090,6090,60
|
|
20240729,115000,357368050,6100,6100,6100,6100,0
|
|
20240729,114900,357368050,6100,6100,6100,6100,1
|
|
20240729,114800,357361950,6090,6090,6090,6090,0
|
|
20240729,114700,357361950,6090,6090,6090,6090,511
|
|
20240729,114600,354249960,6090,6090,6090,6090,189
|
|
20240729,114500,353098950,6090,6080,6090,6080,212
|
|
20240729,114400,351808690,6080,6080,6080,6080,100
|
|
20240729,114300,351200690,6070,6070,6070,6070,92
|
|
20240729,114200,350642250,6080,6080,6080,6080,0
|
|
20240729,114100,350642250,6080,6070,6080,6070,11
|
|
20240729,114000,350575470,6070,6060,6070,6060,406
|
|
20240729,113900,348111550,6060,6060,6060,6060,74
|
|
20240729,113800,347663110,6070,6070,6070,6070,0
|
|
20240729,113700,347663110,6070,6070,6070,6070,0
|
|
20240729,113600,347663110,6070,6070,6070,6060,90
|
|
20240729,113500,347117680,6070,6070,6070,6070,5
|
|
20240729,113400,347087330,6070,6070,6070,6070,0
|
|
20240729,113300,347087330,6070,6070,6070,6070,10
|
|
20240729,113200,347026630,6080,6070,6080,6070,203
|
|
20240729,113100,345792420,6070,6070,6070,6070,10
|
|
20240729,113000,345731720,6060,6060,6060,6050,7
|
|
20240729,112900,345689310,6060,6070,6080,6060,1395
|
|
20240729,112800,337229020,6080,6080,6080,6080,1
|
|
20240729,112700,337222940,6080,6080,6080,6080,5
|
|
20240729,112600,337192540,6080,6080,6080,6080,2
|
|
20240729,112500,337180380,6070,6070,6070,6070,77
|
|
20240729,112400,336712990,6070,6070,6070,6070,23
|
|
20240729,112300,336573380,6070,6080,6080,6070,1961
|
|
20240729,112200,324664060,6080,6080,6080,6080,3
|
|
20240729,112100,324645820,6070,6100,6100,6070,4028
|
|
20240729,112000,300105360,6110,6110,6110,6110,332
|
|
20240729,111900,298076840,6110,6110,6110,6110,0
|
|
20240729,111800,298076840,6110,6120,6120,6110,80
|
|
20240729,111700,297587980,6090,6090,6090,6090,0
|
|
20240729,111600,297587980,6090,6090,6090,6090,668
|
|
20240729,111500,293519860,6100,6120,6120,6100,1972
|
|
20240729,111400,281490620,6130,6130,6130,6130,0
|
|
20240729,111300,281490620,6130,6100,6130,6100,504
|
|
20240729,111200,278416190,6110,6110,6110,6110,0
|
|
20240729,111100,278416190,6110,6120,6120,6110,1154
|
|
20240729,111000,271355530,6120,6120,6120,6120,597
|
|
20240729,110900,267701890,6140,6120,6140,6120,79
|
|
20240729,110800,267218110,6130,6130,6130,6130,0
|
|
20240729,110700,267218110,6130,6140,6140,6130,1158
|
|
20240729,110600,260119520,6130,6130,6130,6130,857
|
|
20240729,110500,254866110,6120,6120,6120,6120,167
|
|
20240729,110400,253844070,6110,6110,6110,6110,59
|
|
20240729,110300,253483580,6110,6110,6110,6110,100
|
|
20240729,110200,252872580,6110,6110,6110,6110,0
|
|
20240729,110100,252872580,6110,6110,6110,6110,0
|
|
20240729,110000,252872580,6110,6110,6110,6110,88
|
|
20240729,105900,252334900,6110,6110,6110,6110,200
|
|
20240729,105800,251112900,6100,6100,6100,6100,23
|
|
20240729,105700,250972600,6100,6100,6100,6100,0
|
|
20240729,105600,250972600,6100,6100,6100,6100,165
|
|
20240729,105500,249966100,6110,6110,6120,6110,966
|
|
20240729,105400,244063830,6120,6120,6120,6120,0
|
|
20240729,105300,244063830,6120,6120,6120,6120,5
|
|
20240729,105200,244033230,6120,6120,6120,6120,1
|
|
20240729,105100,244027110,6130,6120,6130,6120,12
|
|
20240729,105000,243953620,6120,6120,6120,6120,101
|
|
20240729,104900,243335500,6110,6110,6110,6110,0
|
|
20240729,104800,243335500,6110,6110,6110,6110,0
|
|
20240729,104700,243335500,6110,6120,6120,6110,1033
|
|
20240729,104600,237023790,6120,6110,6120,6110,172
|
|
20240729,104500,235971480,6120,6120,6120,6120,27
|
|
20240729,104400,235806240,6120,6120,6120,6120,42
|
|
20240729,104300,235549200,6120,6120,6120,6120,3
|
|
20240729,104200,235530840,6120,6120,6120,6120,12
|
|
20240729,104100,235457400,6140,6140,6140,6140,0
|
|
20240729,104000,235457400,6140,6120,6140,6120,28
|
|
20240729,103900,235285880,6120,6110,6120,6110,1763
|
|
20240729,103800,224513930,6160,6130,6160,6120,2004
|
|
20240729,103700,212235420,6140,6130,6140,6130,104
|
|
20240729,103600,211597890,6130,6130,6130,6130,0
|
|
20240729,103500,211597890,6130,6130,6140,6130,201
|
|
20240729,103400,210365720,6140,6140,6140,6140,31
|
|
20240729,103300,210175380,6140,6140,6140,6140,0
|
|
20240729,103200,210175380,6140,6140,6140,6140,5
|
|
20240729,103100,210144680,6130,6140,6140,6130,193
|
|
20240729,103000,208961500,6140,6150,6150,6140,469
|
|
20240729,102900,206081680,6160,6160,6160,6160,0
|
|
20240729,102800,206081680,6160,6160,6160,6160,675
|
|
20240729,102700,201923680,6160,6160,6160,6160,48
|
|
20240729,102600,201628000,6160,6160,6160,6160,194
|
|
20240729,102500,200432960,6160,6160,6160,6160,1
|
|
20240729,102400,200426800,6150,6150,6150,6150,107
|
|
20240729,102300,199768750,6140,6150,6150,6140,188
|
|
20240729,102200,198612560,6150,6150,6150,6150,384
|
|
20240729,102100,196250960,6150,6150,6150,6150,1
|
|
20240729,102000,196244810,6150,6150,6150,6150,59
|
|
20240729,101900,195881960,6150,6150,6150,6150,102
|
|
20240729,101800,195254660,6160,6160,6160,6160,1817
|
|
20240729,101700,184061940,6160,6160,6160,6160,0
|
|
20240729,101600,184061940,6160,6180,6180,6160,957
|
|
20240729,101500,178157430,6180,6180,6180,6180,0
|
|
20240729,101400,178157430,6180,6180,6180,6180,125
|
|
20240729,101300,177384930,6180,6180,6180,6180,10
|
|
20240729,101200,177323130,6190,6190,6190,6190,0
|
|
20240729,101100,177323130,6190,6190,6190,6190,225
|
|
20240729,101000,175930380,6180,6180,6180,6180,0
|
|
20240729,100900,175930380,6180,6180,6180,6180,103
|
|
20240729,100800,175293840,6190,6190,6190,6190,31
|
|
20240729,100700,175101950,6190,6180,6190,6180,743
|
|
20240729,100600,170510200,6180,6170,6180,6170,64
|
|
20240729,100500,170115310,6180,6180,6180,6180,1
|
|
20240729,100400,170109130,6170,6170,6170,6170,0
|
|
20240729,100300,170109130,6170,6170,6170,6170,0
|
|
20240729,100200,170109130,6170,6170,6170,6170,616
|
|
20240729,100100,166308410,6170,6170,6170,6170,100
|
|
20240729,100000,165691410,6180,6180,6180,6180,10
|
|
20240729,095900,165629610,6180,6170,6180,6170,90
|
|
20240729,095800,165074060,6170,6170,6170,6170,160
|
|
20240729,095700,164086860,6180,6180,6180,6180,291
|
|
20240729,095600,162288480,6180,6180,6180,6180,0
|
|
20240729,095500,162288480,6180,6180,6180,6180,101
|
|
20240729,095400,161664300,6200,6200,6200,6200,200
|
|
20240729,095300,160424300,6190,6200,6200,6190,41
|
|
20240729,095200,160170500,6180,6180,6180,6180,8
|
|
20240729,095100,160121060,6170,6170,6170,6170,67
|
|
20240729,095000,159707670,6170,6170,6170,6170,1
|
|
20240729,094900,159701500,6170,6180,6180,6170,6
|
|
20240729,094800,159664440,6180,6170,6180,6170,225
|
|
20240729,094700,158275390,6170,6170,6170,6170,19
|
|
20240729,094600,158158160,6170,6170,6170,6170,20
|
|
20240729,094500,158034760,6190,6190,6190,6190,21
|
|
20240729,094400,157904770,6160,6170,6170,6160,468
|
|
20240729,094300,155021800,6200,6200,6200,6200,85
|
|
20240729,094200,154494800,6170,6160,6170,6160,101
|
|
20240729,094100,153872630,6160,6160,6160,6160,55
|
|
20240729,094000,153533830,6160,6160,6160,6160,168
|
|
20240729,093900,152498950,6160,6160,6160,6160,0
|
|
20240729,093800,152498950,6160,6160,6160,6160,75
|
|
20240729,093700,152036950,6170,6160,6170,6160,217
|
|
20240729,093600,150698070,6180,6180,6180,6180,2
|
|
20240729,093500,150685710,6180,6180,6180,6180,0
|
|
20240729,093400,150685710,6180,6160,6180,6150,60
|
|
20240729,093300,150316520,6160,6160,6160,6160,0
|
|
20240729,093200,150316520,6160,6160,6160,6160,2000
|
|
20240729,093100,137996520,6190,6170,6190,6170,217
|
|
20240729,093000,136657190,6180,6180,6180,6180,234
|
|
20240729,092900,135211070,6190,6200,6200,6190,195
|
|
20240729,092800,134003210,6200,6200,6200,6200,0
|
|
20240729,092700,134003210,6200,6200,6220,6200,2071
|
|
20240729,092600,121156540,6200,6200,6200,6200,99
|
|
20240729,092500,120542740,6190,6180,6190,6180,1430
|
|
20240729,092400,111692030,6170,6170,6170,6160,528
|
|
20240729,092300,108438920,6180,6180,6180,6180,35
|
|
20240729,092200,108222620,6190,6170,6190,6170,2
|
|
20240729,092100,108210260,6170,6170,6170,6170,0
|
|
20240729,092000,108210260,6170,6200,6200,6170,1773
|
|
20240729,091900,97238420,6180,6180,6180,6180,83
|
|
20240729,091800,96725480,6210,6210,6210,6210,400
|
|
20240729,091700,94241480,6210,6170,6210,6160,3002
|
|
20240729,091600,75740400,6180,6180,6180,6180,1208
|
|
20240729,091500,68274960,6210,6200,6210,6200,150
|
|
20240729,091400,67344710,6180,6200,6200,6180,153
|
|
20240729,091300,66396710,6200,6160,6200,6160,764
|
|
20240729,091200,61678680,6160,6130,6160,6130,2
|
|
20240729,091100,61666390,6120,6130,6130,6120,51
|
|
20240729,091000,61354170,6130,6130,6130,6130,0
|
|
20240729,090900,61354170,6130,6120,6170,6120,9
|
|
20240729,090800,61299030,6130,6130,6150,6130,894
|
|
20240729,090700,55817210,6120,6120,6120,6120,40
|
|
20240729,090600,55572410,6120,6140,6170,6120,1453
|
|
20240729,090500,46658700,6130,6140,6140,6130,320
|
|
20240729,090400,44694600,6140,6140,6140,6140,3
|
|
20240729,090300,44676180,6140,6140,6140,6140,400
|
|
20240729,090200,42220180,6140,6140,6140,6130,3533
|
|
20240729,090100,20529560,6140,6170,6170,6140,1999
|
|
20240729,090000,8237960,6170,6150,6170,6150,1339
|