684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,202100,872136740,5500,5500,5500,5500,3144
|
|
20240723,202000,872136740,5500,5500,5500,5500,0
|
|
20240723,201900,872136740,5500,5500,5500,5500,0
|
|
20240723,201800,872136740,5500,5500,5500,5500,0
|
|
20240723,201700,872136740,5500,5500,5500,5500,0
|
|
20240723,201600,872136740,5500,5500,5500,5500,0
|
|
20240723,201500,872136740,5500,5500,5500,5500,0
|
|
20240723,201400,872136740,5500,5500,5500,5500,0
|
|
20240723,201300,872136740,5500,5500,5500,5500,0
|
|
20240723,201200,872136740,5500,5500,5500,5500,0
|
|
20240723,201100,872136740,5500,5500,5500,5500,0
|
|
20240723,201000,872136740,5500,5500,5500,5500,0
|
|
20240723,200900,872136740,5500,5500,5500,5500,0
|
|
20240723,200800,872136740,5500,5500,5500,5500,0
|
|
20240723,200700,872136740,5500,5500,5500,5500,0
|
|
20240723,200600,872136740,5500,5500,5500,5500,0
|
|
20240723,200500,872136740,5500,5500,5500,5500,0
|
|
20240723,200400,872136740,5500,5500,5500,5500,0
|
|
20240723,200300,872136740,5500,5500,5500,5500,0
|
|
20240723,200200,872136740,5500,5500,5500,5500,0
|
|
20240723,200100,872136740,5500,5500,5500,5500,0
|
|
20240723,200000,872136740,5500,5500,5500,5500,0
|
|
20240723,195900,872136740,5500,5500,5500,5500,0
|
|
20240723,195800,872136740,5500,5500,5500,5500,0
|
|
20240723,195700,872136740,5500,5500,5500,5500,0
|
|
20240723,195600,872136740,5500,5500,5500,5500,0
|
|
20240723,195500,872136740,5500,5500,5500,5500,0
|
|
20240723,195400,872136740,5500,5500,5500,5500,0
|
|
20240723,195300,872136740,5500,5500,5500,5500,0
|
|
20240723,195200,872136740,5500,5500,5500,5500,0
|
|
20240723,195100,872136740,5500,5500,5500,5500,3144
|
|
20240723,195000,872136740,5500,5500,5500,5500,0
|
|
20240723,194900,872136740,5500,5500,5500,5500,0
|
|
20240723,194800,872136740,5500,5500,5500,5500,0
|
|
20240723,194700,872136740,5500,5500,5500,5500,0
|
|
20240723,194600,872136740,5500,5500,5500,5500,0
|
|
20240723,194500,872136740,5500,5500,5500,5500,0
|
|
20240723,194400,872136740,5500,5500,5500,5500,0
|
|
20240723,194300,872136740,5500,5500,5500,5500,0
|
|
20240723,194200,872136740,5500,5500,5500,5500,0
|
|
20240723,194100,872136740,5500,5500,5500,5500,0
|
|
20240723,194000,872136740,5500,5500,5500,5500,0
|
|
20240723,193900,872136740,5500,5500,5500,5500,0
|
|
20240723,193800,872136740,5500,5500,5500,5500,0
|
|
20240723,193700,872136740,5500,5500,5500,5500,0
|
|
20240723,193600,872136740,5500,5500,5500,5500,0
|
|
20240723,193500,872136740,5500,5500,5500,5500,0
|
|
20240723,193400,872136740,5500,5500,5500,5500,0
|
|
20240723,193300,872136740,5500,5500,5500,5500,0
|
|
20240723,193200,872136740,5500,5500,5500,5500,0
|
|
20240723,193100,872136740,5500,5500,5500,5500,0
|
|
20240723,193000,872136740,5500,5500,5500,5500,0
|
|
20240723,192900,872136740,5500,5500,5500,5500,0
|
|
20240723,192800,872136740,5500,5500,5500,5500,0
|
|
20240723,192700,872136740,5500,5500,5500,5500,0
|
|
20240723,192600,872136740,5500,5500,5500,5500,0
|
|
20240723,192500,872136740,5500,5500,5500,5500,0
|
|
20240723,192400,872136740,5500,5500,5500,5500,0
|
|
20240723,192300,872136740,5500,5500,5500,5500,0
|
|
20240723,192200,872136740,5500,5500,5500,5500,0
|
|
20240723,192100,872136740,5500,5500,5500,5500,3144
|
|
20240723,192000,872136740,5500,5500,5500,5500,0
|
|
20240723,191900,872136740,5500,5500,5500,5500,0
|
|
20240723,191800,872136740,5500,5500,5500,5500,0
|
|
20240723,191700,872136740,5500,5500,5500,5500,0
|
|
20240723,191600,872136740,5500,5500,5500,5500,0
|
|
20240723,191500,872136740,5500,5500,5500,5500,0
|
|
20240723,191400,872136740,5500,5500,5500,5500,0
|
|
20240723,191300,872136740,5500,5500,5500,5500,0
|
|
20240723,191200,872136740,5500,5500,5500,5500,0
|
|
20240723,191100,872136740,5500,5500,5500,5500,0
|
|
20240723,191000,872136740,5500,5500,5500,5500,0
|
|
20240723,190900,872136740,5500,5500,5500,5500,0
|
|
20240723,190800,872136740,5500,5500,5500,5500,0
|
|
20240723,190700,872136740,5500,5500,5500,5500,0
|
|
20240723,190600,872136740,5500,5500,5500,5500,0
|
|
20240723,190500,872136740,5500,5500,5500,5500,0
|
|
20240723,190400,872136740,5500,5500,5500,5500,0
|
|
20240723,190300,872136740,5500,5500,5500,5500,0
|
|
20240723,190200,872136740,5500,5500,5500,5500,0
|
|
20240723,190100,872136740,5500,5500,5500,5500,0
|
|
20240723,190000,872136740,5500,5500,5500,5500,0
|
|
20240723,185900,872136740,5500,5500,5500,5500,0
|
|
20240723,185800,872136740,5500,5500,5500,5500,0
|
|
20240723,185700,872136740,5500,5500,5500,5500,0
|
|
20240723,185600,872136740,5500,5500,5500,5500,0
|
|
20240723,185500,872136740,5500,5500,5500,5500,0
|
|
20240723,185400,872136740,5500,5500,5500,5500,0
|
|
20240723,185300,872136740,5500,5500,5500,5500,0
|
|
20240723,185200,872136740,5500,5500,5500,5500,0
|
|
20240723,185100,872136740,5500,5500,5500,5500,3144
|
|
20240723,185000,872136740,5500,5500,5500,5500,0
|
|
20240723,184900,872136740,5500,5500,5500,5500,0
|
|
20240723,184800,872136740,5500,5500,5500,5500,0
|
|
20240723,184700,872136740,5500,5500,5500,5500,0
|
|
20240723,184600,872136740,5500,5500,5500,5500,0
|
|
20240723,184500,872136740,5500,5500,5500,5500,0
|
|
20240723,184400,872136740,5500,5500,5500,5500,0
|
|
20240723,184300,872136740,5500,5500,5500,5500,0
|
|
20240723,184200,872136740,5500,5500,5500,5500,0
|
|
20240723,184100,872136740,5500,5500,5500,5500,0
|
|
20240723,184000,872136740,5500,5500,5500,5500,0
|
|
20240723,183900,872136740,5500,5500,5500,5500,0
|
|
20240723,183800,872136740,5500,5500,5500,5500,0
|
|
20240723,183700,872136740,5500,5500,5500,5500,0
|
|
20240723,183600,872136740,5500,5500,5500,5500,0
|
|
20240723,183500,872136740,5500,5500,5500,5500,0
|
|
20240723,183400,872136740,5500,5500,5500,5500,0
|
|
20240723,183300,872136740,5500,5500,5500,5500,0
|
|
20240723,183200,872136740,5500,5500,5500,5500,0
|
|
20240723,183100,872136740,5500,5500,5500,5500,0
|
|
20240723,183000,872136740,5500,5500,5500,5500,0
|
|
20240723,182900,872136740,5500,5500,5500,5500,0
|
|
20240723,182800,872136740,5500,5500,5500,5500,0
|
|
20240723,182700,872136740,5500,5500,5500,5500,0
|
|
20240723,182600,872136740,5500,5500,5500,5500,0
|
|
20240723,182500,872136740,5500,5500,5500,5500,0
|
|
20240723,182400,872136740,5500,5500,5500,5500,0
|
|
20240723,182300,872136740,5500,5500,5500,5500,0
|
|
20240723,182200,872136740,5500,5500,5500,5500,0
|
|
20240723,182100,872136740,5500,5500,5500,5500,3144
|
|
20240723,182000,872136740,5500,5500,5500,5500,0
|
|
20240723,181900,872136740,5500,5500,5500,5500,0
|
|
20240723,181800,872136740,5500,5500,5500,5500,0
|
|
20240723,181700,872136740,5500,5500,5500,5500,0
|
|
20240723,181600,872136740,5500,5500,5500,5500,0
|
|
20240723,181500,872136740,5500,5500,5500,5500,0
|
|
20240723,181400,872136740,5500,5500,5500,5500,0
|
|
20240723,181300,872136740,5500,5500,5500,5500,0
|
|
20240723,181200,872136740,5500,5500,5500,5500,0
|
|
20240723,181100,872136740,5500,5500,5500,5500,0
|
|
20240723,181000,872136740,5500,5500,5500,5500,0
|
|
20240723,180900,872136740,5500,5500,5500,5500,0
|
|
20240723,180800,872136740,5500,5500,5500,5500,0
|
|
20240723,180700,872136740,5500,5500,5500,5500,0
|
|
20240723,180600,872136740,5500,5500,5500,5500,0
|
|
20240723,180500,872136740,5500,5500,5500,5500,0
|
|
20240723,180400,872136740,5500,5500,5500,5500,0
|
|
20240723,180300,872136740,5500,5500,5500,5500,0
|
|
20240723,180200,872136740,5500,5500,5500,5500,0
|
|
20240723,180100,872136740,5500,5500,5500,5500,0
|
|
20240723,180000,872136740,5500,5500,5500,5500,0
|
|
20240723,175900,872136740,5500,5500,5500,5500,0
|
|
20240723,175800,872136740,5500,5500,5500,5500,0
|
|
20240723,175700,872136740,5500,5500,5500,5500,0
|
|
20240723,175600,872136740,5500,5500,5500,5500,0
|
|
20240723,175500,872136740,5500,5500,5500,5500,0
|
|
20240723,175400,872136740,5500,5500,5500,5500,0
|
|
20240723,175300,872136740,5500,5500,5500,5500,0
|
|
20240723,175200,872136740,5500,5500,5500,5500,0
|
|
20240723,175100,872136740,5500,5500,5500,5500,3144
|
|
20240723,175000,872136740,5500,5500,5500,5500,0
|
|
20240723,174900,872136740,5500,5500,5500,5500,0
|
|
20240723,174800,872136740,5500,5500,5500,5500,0
|
|
20240723,174700,872136740,5500,5500,5500,5500,0
|
|
20240723,174600,872136740,5500,5500,5500,5500,0
|
|
20240723,174500,872136740,5500,5500,5500,5500,0
|
|
20240723,174400,872136740,5500,5500,5500,5500,0
|
|
20240723,174300,872136740,5500,5500,5500,5500,0
|
|
20240723,174200,872136740,5500,5500,5500,5500,0
|
|
20240723,174100,872136740,5500,5500,5500,5500,0
|
|
20240723,174000,872136740,5500,5500,5500,5500,0
|
|
20240723,173900,872136740,5500,5500,5500,5500,0
|
|
20240723,173800,872136740,5500,5500,5500,5500,0
|
|
20240723,173700,872136740,5500,5500,5500,5500,0
|
|
20240723,173600,872136740,5500,5500,5500,5500,0
|
|
20240723,173500,872136740,5500,5500,5500,5500,0
|
|
20240723,173400,872136740,5500,5500,5500,5500,0
|
|
20240723,173300,872136740,5500,5500,5500,5500,0
|
|
20240723,173200,872136740,5500,5500,5500,5500,0
|
|
20240723,173100,872136740,5500,5500,5500,5500,0
|
|
20240723,173000,872136740,5500,5500,5500,5500,0
|
|
20240723,172900,872136740,5500,5500,5500,5500,0
|
|
20240723,172800,872136740,5500,5500,5500,5500,0
|
|
20240723,172700,872136740,5500,5500,5500,5500,0
|
|
20240723,172600,872136740,5500,5500,5500,5500,0
|
|
20240723,172500,872136740,5500,5500,5500,5500,0
|
|
20240723,172400,872136740,5500,5500,5500,5500,0
|
|
20240723,172300,872136740,5500,5500,5500,5500,0
|
|
20240723,172200,872136740,5500,5500,5500,5500,0
|
|
20240723,172100,872136740,5500,5500,5500,5500,3144
|
|
20240723,172000,872136740,5500,5500,5500,5500,0
|
|
20240723,171900,872136740,5500,5500,5500,5500,0
|
|
20240723,171800,872136740,5500,5500,5500,5500,0
|
|
20240723,171700,872136740,5500,5500,5500,5500,0
|
|
20240723,171600,872136740,5500,5500,5500,5500,0
|
|
20240723,171500,872136740,5500,5500,5500,5500,0
|
|
20240723,171400,872136740,5500,5500,5500,5500,0
|
|
20240723,171300,872136740,5500,5500,5500,5500,0
|
|
20240723,171200,872136740,5500,5500,5500,5500,0
|
|
20240723,171100,872136740,5500,5500,5500,5500,0
|
|
20240723,171000,872136740,5500,5500,5500,5500,0
|
|
20240723,170900,872136740,5500,5500,5500,5500,0
|
|
20240723,170800,872136740,5500,5500,5500,5500,0
|
|
20240723,170700,872136740,5500,5500,5500,5500,0
|
|
20240723,170600,872136740,5500,5500,5500,5500,0
|
|
20240723,170500,872136740,5500,5500,5500,5500,0
|
|
20240723,170400,872136740,5500,5500,5500,5500,0
|
|
20240723,170300,872136740,5500,5500,5500,5500,0
|
|
20240723,170200,872136740,5500,5500,5500,5500,0
|
|
20240723,170100,872136740,5500,5500,5500,5500,0
|
|
20240723,170000,872136740,5500,5500,5500,5500,0
|
|
20240723,165900,872136740,5500,5500,5500,5500,0
|
|
20240723,165800,872136740,5500,5500,5500,5500,0
|
|
20240723,165700,872136740,5500,5500,5500,5500,0
|
|
20240723,165600,872136740,5500,5500,5500,5500,0
|
|
20240723,165500,872136740,5500,5500,5500,5500,0
|
|
20240723,165400,872136740,5500,5500,5500,5500,0
|
|
20240723,165300,872136740,5500,5500,5500,5500,0
|
|
20240723,165200,872136740,5500,5500,5500,5500,0
|
|
20240723,165100,872136740,5500,5500,5500,5500,3144
|
|
20240723,165000,872136740,5500,5500,5500,5500,0
|
|
20240723,164900,872136740,5500,5500,5500,5500,0
|
|
20240723,164800,872136740,5500,5500,5500,5500,0
|
|
20240723,164700,872136740,5500,5500,5500,5500,0
|
|
20240723,164600,872136740,5500,5500,5500,5500,0
|
|
20240723,164500,872136740,5500,5500,5500,5500,0
|
|
20240723,164400,872136740,5500,5500,5500,5500,0
|
|
20240723,164300,872136740,5500,5500,5500,5500,0
|
|
20240723,164200,872136740,5500,5500,5500,5500,0
|
|
20240723,164100,872136740,5500,5500,5500,5500,0
|
|
20240723,164000,872136740,5500,5500,5500,5500,0
|
|
20240723,163900,872136740,5500,5500,5500,5500,0
|
|
20240723,163800,872136740,5500,5500,5500,5500,0
|
|
20240723,163700,872136740,5500,5500,5500,5500,0
|
|
20240723,163600,872136740,5500,5500,5500,5500,0
|
|
20240723,163500,872136740,5500,5500,5500,5500,0
|
|
20240723,163400,872136740,5500,5500,5500,5500,0
|
|
20240723,163300,872136740,5500,5500,5500,5500,0
|
|
20240723,163200,872136740,5500,5500,5500,5500,0
|
|
20240723,163100,872136740,5500,5500,5500,5500,0
|
|
20240723,163000,872136740,5500,5500,5500,5500,0
|
|
20240723,162900,872136740,5500,5500,5500,5500,0
|
|
20240723,162800,872136740,5500,5500,5500,5500,0
|
|
20240723,162700,872136740,5500,5500,5500,5500,0
|
|
20240723,162600,872136740,5500,5500,5500,5500,0
|
|
20240723,162500,872136740,5500,5500,5500,5500,0
|
|
20240723,162400,872136740,5500,5500,5500,5500,0
|
|
20240723,162300,872136740,5500,5500,5500,5500,0
|
|
20240723,162200,872136740,5500,5500,5500,5500,0
|
|
20240723,162100,872136740,5500,5500,5500,5500,3144
|
|
20240723,162000,872136740,5500,5500,5500,5500,0
|
|
20240723,161900,872136740,5500,5500,5500,5500,0
|
|
20240723,161800,872136740,5500,5500,5500,5500,0
|
|
20240723,161700,872136740,5500,5500,5500,5500,0
|
|
20240723,161600,872136740,5500,5500,5500,5500,0
|
|
20240723,161500,872136740,5500,5500,5500,5500,0
|
|
20240723,161400,872136740,5500,5500,5500,5500,0
|
|
20240723,161300,872136740,5500,5500,5500,5500,0
|
|
20240723,161200,872136740,5500,5500,5500,5500,0
|
|
20240723,161100,872136740,5500,5500,5500,5500,0
|
|
20240723,161000,872136740,5500,5500,5500,5500,0
|
|
20240723,160900,872136740,5500,5500,5500,5500,0
|
|
20240723,160800,872136740,5500,5500,5500,5500,0
|
|
20240723,160700,872136740,5500,5500,5500,5500,0
|
|
20240723,160600,872136740,5500,5500,5500,5500,0
|
|
20240723,160500,872136740,5500,5500,5500,5500,0
|
|
20240723,160400,872136740,5500,5500,5500,5500,0
|
|
20240723,160300,872136740,5500,5500,5500,5500,0
|
|
20240723,160200,872136740,5500,5500,5500,5500,0
|
|
20240723,160100,872136740,5500,5500,5500,5500,0
|
|
20240723,160000,872136740,5500,5500,5500,5500,0
|
|
20240723,155900,872136740,5500,5500,5500,5500,0
|
|
20240723,155800,872136740,5500,5500,5500,5500,0
|
|
20240723,155700,872136740,5500,5500,5500,5500,0
|
|
20240723,155600,872136740,5500,5500,5500,5500,0
|
|
20240723,155500,872136740,5500,5500,5500,5500,0
|
|
20240723,155400,872136740,5500,5500,5500,5500,0
|
|
20240723,155300,872136740,5500,5500,5500,5500,0
|
|
20240723,155200,872136740,5500,5500,5500,5500,0
|
|
20240723,155100,872136740,5500,5500,5500,5500,3144
|
|
20240723,155000,872136740,5500,5500,5500,5500,0
|
|
20240723,154900,872136740,5500,5500,5500,5500,0
|
|
20240723,154800,872136740,5500,5500,5500,5500,0
|
|
20240723,154700,872136740,5500,5500,5500,5500,0
|
|
20240723,154600,872136740,5500,5500,5500,5500,0
|
|
20240723,154500,872136740,5500,5500,5500,5500,0
|
|
20240723,154400,872136740,5500,5500,5500,5500,0
|
|
20240723,154300,872136740,5500,5500,5500,5500,0
|
|
20240723,154200,872136740,5500,5500,5500,5500,0
|
|
20240723,154100,872136740,5500,5500,5500,5500,0
|
|
20240723,154000,872136740,5500,5500,5500,5500,0
|
|
20240723,153900,872136740,5500,5500,5500,5500,0
|
|
20240723,153800,872136740,5500,5500,5500,5500,0
|
|
20240723,153700,872136740,5500,5500,5500,5500,0
|
|
20240723,153600,872136740,5500,5500,5500,5500,0
|
|
20240723,153500,872136740,5500,5500,5500,5500,0
|
|
20240723,153400,872136740,5500,5500,5500,5500,0
|
|
20240723,153300,872136740,5500,5500,5500,5500,0
|
|
20240723,153200,872136740,5500,5500,5500,5500,0
|
|
20240723,153100,872136740,5500,5500,5500,5500,0
|
|
20240723,153000,872136740,5500,5500,5500,5500,3144
|
|
20240723,152900,854844740,5470,5470,5470,5470,0
|
|
20240723,152800,854844740,5470,5470,5470,5470,0
|
|
20240723,152700,854844740,5470,5470,5470,5470,0
|
|
20240723,152600,854844740,5470,5470,5470,5470,0
|
|
20240723,152500,854844740,5470,5470,5470,5470,0
|
|
20240723,152400,854844740,5470,5470,5470,5470,0
|
|
20240723,152300,854844740,5470,5470,5470,5470,0
|
|
20240723,152200,854844740,5470,5470,5470,5470,0
|
|
20240723,152100,854844740,5470,5470,5470,5470,0
|
|
20240723,152000,854844740,5470,5470,5470,5470,0
|
|
20240723,151900,854844740,5470,5460,5470,5420,398
|
|
20240723,151800,852673920,5430,5440,5470,5430,3902
|
|
20240723,151700,831484380,5420,5440,5440,5420,2169
|
|
20240723,151600,819685630,5480,5440,5480,5440,5787
|
|
20240723,151500,788202310,5480,5480,5480,5480,1
|
|
20240723,151400,788196830,5480,5460,5480,5460,245
|
|
20240723,151300,786858010,5440,5460,5460,5440,1501
|
|
20240723,151200,778692550,5450,5450,5450,5450,0
|
|
20240723,151100,778692550,5450,5450,5450,5450,124
|
|
20240723,151000,778016750,5440,5440,5440,5440,0
|
|
20240723,150900,778016750,5440,5440,5440,5440,184
|
|
20240723,150800,777015790,5440,5440,5440,5440,1001
|
|
20240723,150700,771570350,5440,5440,5440,5440,0
|
|
20240723,150600,771570350,5440,5440,5440,5440,1
|
|
20240723,150500,771564910,5440,5440,5440,5440,0
|
|
20240723,150400,771564910,5440,5440,5440,5440,4
|
|
20240723,150300,771543150,5440,5430,5440,5420,5135
|
|
20240723,150200,743686120,5460,5460,5460,5460,0
|
|
20240723,150100,743686120,5460,5460,5460,5460,0
|
|
20240723,150000,743686120,5460,5460,5460,5460,0
|
|
20240723,145900,743686120,5460,5450,5460,5450,1658
|
|
20240723,145800,734649640,5450,5450,5450,5450,1
|
|
20240723,145700,734644190,5430,5430,5430,5430,209
|
|
20240723,145600,733509320,5430,5430,5430,5430,0
|
|
20240723,145500,733509320,5430,5430,5430,5430,0
|
|
20240723,145400,733509320,5430,5430,5430,5430,0
|
|
20240723,145300,733509320,5430,5430,5430,5430,0
|
|
20240723,145200,733509320,5430,5430,5430,5430,0
|
|
20240723,145100,733509320,5430,5430,5430,5430,0
|
|
20240723,145000,733509320,5430,5430,5450,5430,665
|
|
20240723,144900,729898270,5430,5430,5430,5430,0
|
|
20240723,144800,729898270,5430,5430,5430,5430,929
|
|
20240723,144700,724853800,5430,5440,5440,5420,8106
|
|
20240723,144600,680908430,5440,5440,5440,5440,100
|
|
20240723,144500,680364430,5450,5450,5450,5450,762
|
|
20240723,144400,676211530,5460,5460,5460,5460,1000
|
|
20240723,144300,670751530,5430,5470,5470,5390,7555
|
|
20240723,144200,629760650,5480,5480,5480,5480,0
|
|
20240723,144100,629760650,5480,5480,5480,5480,0
|
|
20240723,144000,629760650,5480,5480,5480,5480,0
|
|
20240723,143900,629760650,5480,5480,5480,5480,0
|
|
20240723,143800,629760650,5480,5480,5480,5480,0
|
|
20240723,143700,629760650,5480,5480,5480,5480,0
|
|
20240723,143600,629760650,5480,5480,5480,5480,0
|
|
20240723,143500,629760650,5480,5480,5480,5480,0
|
|
20240723,143400,629760650,5480,5480,5480,5480,0
|
|
20240723,143300,629760650,5480,5480,5480,5480,0
|
|
20240723,143200,629760650,5480,5480,5480,5480,0
|
|
20240723,143100,629760650,5480,5480,5480,5480,0
|
|
20240723,143000,629760650,5480,5480,5480,5480,0
|
|
20240723,142900,629760650,5480,5480,5480,5480,50
|
|
20240723,142800,629486650,5480,5480,5480,5480,50
|
|
20240723,142700,629212650,5490,5490,5490,5470,12936
|
|
20240723,142600,558324650,5500,5500,5500,5500,0
|
|
20240723,142500,558324650,5500,5500,5500,5500,0
|
|
20240723,142400,558324650,5500,5500,5500,5500,0
|
|
20240723,142300,558324650,5500,5500,5500,5500,300
|
|
20240723,142200,556674650,5500,5500,5500,5500,0
|
|
20240723,142100,556674650,5500,5500,5500,5500,0
|
|
20240723,142000,556674650,5500,5500,5500,5500,0
|
|
20240723,141900,556674650,5500,5500,5500,5500,0
|
|
20240723,141800,556674650,5500,5500,5500,5500,0
|
|
20240723,141700,556674650,5500,5500,5500,5500,0
|
|
20240723,141600,556674650,5500,5500,5500,5500,0
|
|
20240723,141500,556674650,5500,5500,5500,5500,0
|
|
20240723,141400,556674650,5500,5500,5500,5500,0
|
|
20240723,141300,556674650,5500,5500,5500,5500,0
|
|
20240723,141200,556674650,5500,5500,5500,5500,0
|
|
20240723,141100,556674650,5500,5500,5500,5500,750
|
|
20240723,141000,552549650,5520,5520,5520,5520,50
|
|
20240723,140900,552273650,5520,5520,5520,5520,300
|
|
20240723,140800,550617650,5520,5520,5520,5520,0
|
|
20240723,140700,550617650,5520,5520,5520,5520,0
|
|
20240723,140600,550617650,5520,5520,5520,5520,4
|
|
20240723,140500,550595570,5520,5520,5520,5520,0
|
|
20240723,140400,550595570,5520,5500,5520,5500,5610
|
|
20240723,140300,519735910,5480,5490,5500,5480,1147
|
|
20240723,140200,513430380,5490,5490,5490,5490,45
|
|
20240723,140100,513183330,5490,5490,5490,5490,0
|
|
20240723,140000,513183330,5490,5490,5490,5490,0
|
|
20240723,135900,513183330,5490,5490,5490,5490,0
|
|
20240723,135800,513183330,5490,5490,5490,5490,42
|
|
20240723,135700,512952750,5490,5490,5490,5490,0
|
|
20240723,135600,512952750,5490,5490,5490,5490,0
|
|
20240723,135500,512952750,5490,5490,5490,5490,0
|
|
20240723,135400,512952750,5490,5490,5490,5490,0
|
|
20240723,135300,512952750,5490,5490,5490,5490,200
|
|
20240723,135200,511854750,5490,5490,5490,5490,430
|
|
20240723,135100,509494050,5480,5480,5480,5480,39
|
|
20240723,135000,509280330,5480,5480,5480,5480,0
|
|
20240723,134900,509280330,5480,5480,5480,5480,0
|
|
20240723,134800,509280330,5480,5480,5480,5480,61
|
|
20240723,134700,508946050,5490,5490,5490,5490,0
|
|
20240723,134600,508946050,5490,5490,5490,5490,0
|
|
20240723,134500,508946050,5490,5490,5490,5490,0
|
|
20240723,134400,508946050,5490,5490,5490,5490,1
|
|
20240723,134300,508940560,5470,5470,5470,5470,0
|
|
20240723,134200,508940560,5470,5470,5470,5470,0
|
|
20240723,134100,508940560,5470,5470,5470,5470,0
|
|
20240723,134000,508940560,5470,5470,5470,5470,0
|
|
20240723,133900,508940560,5470,5470,5470,5470,0
|
|
20240723,133800,508940560,5470,5470,5470,5470,0
|
|
20240723,133700,508940560,5470,5470,5470,5470,0
|
|
20240723,133600,508940560,5470,5470,5470,5470,0
|
|
20240723,133500,508940560,5470,5470,5470,5470,0
|
|
20240723,133400,508940560,5470,5470,5470,5470,0
|
|
20240723,133300,508940560,5470,5470,5470,5470,0
|
|
20240723,133200,508940560,5470,5470,5470,5470,0
|
|
20240723,133100,508940560,5470,5470,5470,5470,0
|
|
20240723,133000,508940560,5470,5480,5480,5470,219
|
|
20240723,132900,507742600,5470,5470,5470,5470,0
|
|
20240723,132800,507742600,5470,5470,5470,5470,0
|
|
20240723,132700,507742600,5470,5470,5470,5470,0
|
|
20240723,132600,507742600,5470,5470,5470,5470,0
|
|
20240723,132500,507742600,5470,5470,5470,5470,0
|
|
20240723,132400,507742600,5470,5470,5470,5470,10
|
|
20240723,132300,507687900,5490,5490,5490,5490,0
|
|
20240723,132200,507687900,5490,5490,5490,5490,1
|
|
20240723,132100,507682410,5470,5470,5470,5470,9
|
|
20240723,132000,507633180,5490,5500,5500,5490,508
|
|
20240723,131900,504839380,5500,5500,5500,5500,0
|
|
20240723,131800,504839380,5500,5500,5500,5500,0
|
|
20240723,131700,504839380,5500,5500,5500,5500,0
|
|
20240723,131600,504839380,5500,5500,5500,5500,4000
|
|
20240723,131500,482839380,5500,5500,5500,5500,0
|
|
20240723,131400,482839380,5500,5500,5500,5500,0
|
|
20240723,131300,482839380,5500,5500,5500,5500,0
|
|
20240723,131200,482839380,5500,5500,5500,5500,0
|
|
20240723,131100,482839380,5500,5500,5500,5500,0
|
|
20240723,131000,482839380,5500,5500,5500,5500,0
|
|
20240723,130900,482839380,5500,5500,5500,5500,0
|
|
20240723,130800,482839380,5500,5500,5500,5500,0
|
|
20240723,130700,482839380,5500,5500,5500,5500,0
|
|
20240723,130600,482839380,5500,5500,5500,5490,442
|
|
20240723,130500,480408580,5490,5490,5490,5490,1318
|
|
20240723,130400,473172760,5480,5480,5480,5480,5000
|
|
20240723,130300,445772760,5480,5480,5480,5480,0
|
|
20240723,130200,445772760,5480,5480,5480,5480,0
|
|
20240723,130100,445772760,5480,5480,5480,5480,0
|
|
20240723,130000,445772760,5480,5480,5480,5480,369
|
|
20240723,125900,443750640,5480,5480,5480,5480,1
|
|
20240723,125800,443745160,5470,5470,5470,5470,0
|
|
20240723,125700,443745160,5470,5470,5470,5470,30
|
|
20240723,125600,443581060,5480,5480,5480,5480,46
|
|
20240723,125500,443328980,5480,5480,5480,5480,0
|
|
20240723,125400,443328980,5480,5480,5480,5480,0
|
|
20240723,125300,443328980,5480,5480,5480,5480,0
|
|
20240723,125200,443328980,5480,5480,5480,5480,0
|
|
20240723,125100,443328980,5480,5480,5480,5480,0
|
|
20240723,125000,443328980,5480,5470,5480,5470,313
|
|
20240723,124900,441616860,5460,5460,5460,5460,425
|
|
20240723,124800,439296360,5460,5460,5460,5460,1
|
|
20240723,124700,439290900,5450,5450,5450,5450,2
|
|
20240723,124600,439280000,5450,5450,5450,5450,1043
|
|
20240723,124500,433595650,5470,5470,5470,5470,0
|
|
20240723,124400,433595650,5470,5470,5470,5470,1
|
|
20240723,124300,433590180,5460,5460,5460,5460,134
|
|
20240723,124200,432858540,5460,5460,5460,5460,0
|
|
20240723,124100,432858540,5460,5460,5460,5460,0
|
|
20240723,124000,432858540,5460,5460,5460,5460,4
|
|
20240723,123900,432836700,5440,5440,5440,5440,2
|
|
20240723,123800,432825820,5450,5450,5450,5450,0
|
|
20240723,123700,432825820,5450,5450,5450,5450,0
|
|
20240723,123600,432825820,5450,5450,5450,5450,21
|
|
20240723,123500,432711370,5430,5430,5430,5420,545
|
|
20240723,123400,429756570,5430,5440,5440,5430,82
|
|
20240723,123300,429311130,5440,5440,5440,5440,0
|
|
20240723,123200,429311130,5440,5440,5440,5440,34
|
|
20240723,123100,429126170,5450,5450,5450,5450,0
|
|
20240723,123000,429126170,5450,5450,5450,5450,1
|
|
20240723,122900,429120720,5440,5440,5440,5440,0
|
|
20240723,122800,429120720,5440,5440,5440,5440,30
|
|
20240723,122700,428957520,5440,5440,5440,5440,0
|
|
20240723,122600,428957520,5440,5440,5440,5440,70
|
|
20240723,122500,428576720,5440,5440,5440,5440,3
|
|
20240723,122400,428560400,5440,5440,5440,5440,0
|
|
20240723,122300,428560400,5440,5440,5440,5440,0
|
|
20240723,122200,428560400,5440,5440,5440,5440,0
|
|
20240723,122100,428560400,5440,5440,5440,5440,0
|
|
20240723,122000,428560400,5440,5440,5440,5440,0
|
|
20240723,121900,428560400,5440,5440,5440,5440,0
|
|
20240723,121800,428560400,5440,5440,5440,5440,1
|
|
20240723,121700,428554960,5440,5440,5440,5440,0
|
|
20240723,121600,428554960,5440,5440,5440,5440,62
|
|
20240723,121500,428217680,5440,5440,5440,5440,38
|
|
20240723,121400,428010960,5440,5440,5440,5440,87
|
|
20240723,121300,427537680,5450,5450,5450,5450,0
|
|
20240723,121200,427537680,5450,5450,5450,5450,0
|
|
20240723,121100,427537680,5450,5450,5450,5450,0
|
|
20240723,121000,427537680,5450,5450,5450,5450,0
|
|
20240723,120900,427537680,5450,5440,5450,5440,500
|
|
20240723,120800,424813470,5440,5440,5440,5440,0
|
|
20240723,120700,424813470,5440,5440,5440,5440,0
|
|
20240723,120600,424813470,5440,5440,5440,5440,0
|
|
20240723,120500,424813470,5440,5440,5440,5440,18
|
|
20240723,120400,424715550,5430,5440,5440,5430,1318
|
|
20240723,120300,417556810,5450,5450,5450,5450,2
|
|
20240723,120200,417545910,5450,5450,5450,5450,0
|
|
20240723,120100,417545910,5450,5450,5450,5450,0
|
|
20240723,120000,417545910,5450,5450,5450,5450,0
|
|
20240723,115900,417545910,5450,5450,5450,5450,0
|
|
20240723,115800,417545910,5450,5450,5450,5450,0
|
|
20240723,115700,417545910,5450,5450,5450,5450,0
|
|
20240723,115600,417545910,5450,5450,5450,5450,0
|
|
20240723,115500,417545910,5450,5450,5450,5450,2
|
|
20240723,115400,417535010,5440,5440,5440,5440,0
|
|
20240723,115300,417535010,5440,5440,5440,5440,0
|
|
20240723,115200,417535010,5440,5440,5440,5440,2
|
|
20240723,115100,417524130,5440,5440,5440,5440,0
|
|
20240723,115000,417524130,5440,5440,5440,5440,0
|
|
20240723,114900,417524130,5440,5440,5440,5440,1000
|
|
20240723,114800,412084130,5440,5440,5440,5440,0
|
|
20240723,114700,412084130,5440,5440,5440,5440,887
|
|
20240723,114600,407258850,5450,5450,5450,5450,0
|
|
20240723,114500,407258850,5450,5450,5450,5450,1185
|
|
20240723,114400,400800600,5460,5460,5460,5460,0
|
|
20240723,114300,400800600,5460,5460,5460,5460,0
|
|
20240723,114200,400800600,5460,5460,5460,5460,12
|
|
20240723,114100,400735080,5460,5460,5460,5460,0
|
|
20240723,114000,400735080,5460,5460,5460,5460,0
|
|
20240723,113900,400735080,5460,5460,5460,5460,0
|
|
20240723,113800,400735080,5460,5460,5460,5460,0
|
|
20240723,113700,400735080,5460,5460,5460,5460,539
|
|
20240723,113600,397792140,5450,5450,5450,5450,110
|
|
20240723,113500,397192640,5450,5460,5460,5450,20
|
|
20240723,113400,397083540,5460,5460,5460,5460,0
|
|
20240723,113300,397083540,5460,5460,5460,5460,0
|
|
20240723,113200,397083540,5460,5460,5460,5460,0
|
|
20240723,113100,397083540,5460,5460,5460,5460,0
|
|
20240723,113000,397083540,5460,5440,5460,5440,354
|
|
20240723,112900,395155230,5420,5420,5420,5420,177
|
|
20240723,112800,394195890,5420,5420,5420,5420,1
|
|
20240723,112700,394190470,5420,5420,5420,5420,173
|
|
20240723,112600,393252810,5420,5420,5420,5420,0
|
|
20240723,112500,393252810,5420,5420,5420,5420,0
|
|
20240723,112400,393252810,5420,5420,5420,5420,20
|
|
20240723,112300,393144410,5430,5430,5430,5430,0
|
|
20240723,112200,393144410,5430,5430,5430,5430,0
|
|
20240723,112100,393144410,5430,5430,5430,5430,1000
|
|
20240723,112000,387714410,5420,5420,5420,5420,0
|
|
20240723,111900,387714410,5420,5420,5420,5420,0
|
|
20240723,111800,387714410,5420,5420,5420,5420,0
|
|
20240723,111700,387714410,5420,5420,5420,5420,0
|
|
20240723,111600,387714410,5420,5420,5420,5420,891
|
|
20240723,111500,382885190,5430,5430,5430,5430,12
|
|
20240723,111400,382820030,5430,5430,5430,5430,10
|
|
20240723,111300,382765730,5420,5420,5420,5420,142
|
|
20240723,111200,381996090,5420,5420,5420,5420,10
|
|
20240723,111100,381941890,5420,5420,5420,5420,400
|
|
20240723,111000,379773890,5420,5410,5420,5410,2598
|
|
20240723,110900,365695760,5410,5410,5410,5410,100
|
|
20240723,110800,365154760,5410,5410,5410,5410,0
|
|
20240723,110700,365154760,5410,5410,5410,5410,0
|
|
20240723,110600,365154760,5410,5410,5410,5410,0
|
|
20240723,110500,365154760,5410,5410,5410,5410,50
|
|
20240723,110400,364884260,5410,5410,5410,5410,0
|
|
20240723,110300,364884260,5410,5410,5410,5410,0
|
|
20240723,110200,364884260,5410,5410,5410,5410,366
|
|
20240723,110100,362904200,5390,5390,5390,5390,0
|
|
20240723,110000,362904200,5390,5390,5390,5390,0
|
|
20240723,105900,362904200,5390,5390,5390,5390,0
|
|
20240723,105800,362904200,5390,5390,5390,5390,40
|
|
20240723,105700,362688600,5390,5390,5390,5390,0
|
|
20240723,105600,362688600,5390,5390,5390,5390,0
|
|
20240723,105500,362688600,5390,5390,5390,5390,0
|
|
20240723,105400,362688600,5390,5390,5390,5390,0
|
|
20240723,105300,362688600,5390,5390,5390,5390,0
|
|
20240723,105200,362688600,5390,5390,5390,5390,573
|
|
20240723,105100,359600130,5400,5400,5400,5400,0
|
|
20240723,105000,359600130,5400,5400,5400,5400,3
|
|
20240723,104900,359583930,5390,5390,5390,5390,0
|
|
20240723,104800,359583930,5390,5390,5390,5390,156
|
|
20240723,104700,358743090,5390,5390,5390,5390,0
|
|
20240723,104600,358743090,5390,5410,5410,5390,1155
|
|
20240723,104500,352515580,5420,5420,5420,5420,0
|
|
20240723,104400,352515580,5420,5420,5420,5420,0
|
|
20240723,104300,352515580,5420,5420,5420,5420,0
|
|
20240723,104200,352515580,5420,5420,5420,5420,0
|
|
20240723,104100,352515580,5420,5420,5420,5420,0
|
|
20240723,104000,352515580,5420,5420,5420,5420,739
|
|
20240723,103900,348510200,5420,5420,5420,5420,0
|
|
20240723,103800,348510200,5420,5420,5420,5420,0
|
|
20240723,103700,348510200,5420,5420,5420,5420,0
|
|
20240723,103600,348510200,5420,5420,5420,5420,2
|
|
20240723,103500,348499360,5410,5400,5410,5400,586
|
|
20240723,103400,345334870,5410,5410,5410,5410,0
|
|
20240723,103300,345334870,5410,5390,5410,5390,1266
|
|
20240723,103200,338499810,5390,5390,5390,5390,0
|
|
20240723,103100,338499810,5390,5400,5400,5390,257
|
|
20240723,103000,337114080,5400,5390,5400,5390,1053
|
|
20240723,102900,331438390,5390,5390,5390,5390,162
|
|
20240723,102800,330565210,5400,5410,5410,5390,5816
|
|
20240723,102700,299202870,5410,5410,5410,5410,113
|
|
20240723,102600,298591540,5420,5420,5420,5420,0
|
|
20240723,102500,298591540,5420,5420,5420,5420,0
|
|
20240723,102400,298591540,5420,5420,5420,5420,0
|
|
20240723,102300,298591540,5420,5420,5420,5420,0
|
|
20240723,102200,298591540,5420,5420,5420,5420,0
|
|
20240723,102100,298591540,5420,5420,5420,5420,0
|
|
20240723,102000,298591540,5420,5420,5420,5420,1000
|
|
20240723,101900,293171540,5420,5420,5420,5420,362
|
|
20240723,101800,291209500,5430,5430,5430,5430,50
|
|
20240723,101700,290938000,5440,5450,5450,5440,2000
|
|
20240723,101600,280048000,5450,5450,5450,5450,0
|
|
20240723,101500,280048000,5450,5420,5450,5420,1000
|
|
20240723,101400,274611270,5400,5400,5400,5400,0
|
|
20240723,101300,274611270,5400,5400,5400,5400,0
|
|
20240723,101200,274611270,5400,5400,5400,5400,965
|
|
20240723,101100,269400270,5400,5400,5400,5400,48
|
|
20240723,101000,269141070,5420,5420,5420,5420,600
|
|
20240723,100900,265889070,5410,5410,5410,5400,4400
|
|
20240723,100800,242096590,5420,5420,5420,5420,200
|
|
20240723,100700,241012590,5420,5430,5430,5420,5000
|
|
20240723,100600,213909680,5460,5460,5460,5460,392
|
|
20240723,100500,211769360,5460,5460,5460,5460,667
|
|
20240723,100400,208127540,5460,5460,5460,5460,1
|
|
20240723,100300,208122080,5460,5460,5460,5460,77
|
|
20240723,100200,207701660,5460,5460,5460,5460,0
|
|
20240723,100100,207701660,5460,5430,5460,5430,2369
|
|
20240723,100000,194835520,5420,5410,5420,5410,3435
|
|
20240723,095900,176220220,5420,5420,5420,5420,1
|
|
20240723,095800,176214800,5420,5420,5420,5420,48
|
|
20240723,095700,175954640,5420,5420,5420,5420,0
|
|
20240723,095600,175954640,5420,5420,5420,5420,0
|
|
20240723,095500,175954640,5420,5420,5420,5420,1
|
|
20240723,095400,175949220,5420,5420,5420,5420,156
|
|
20240723,095300,175103700,5400,5400,5400,5400,2000
|
|
20240723,095200,164303700,5410,5410,5410,5400,1551
|
|
20240723,095100,155927280,5400,5430,5430,5400,2095
|
|
20240723,095000,144597090,5420,5420,5420,5420,2
|
|
20240723,094900,144586250,5430,5430,5430,5430,0
|
|
20240723,094800,144586250,5430,5450,5450,5430,670
|
|
20240723,094700,140938390,5460,5460,5460,5460,6
|
|
20240723,094600,140905630,5450,5450,5450,5450,184
|
|
20240723,094500,139902830,5470,5470,5470,5470,5
|
|
20240723,094400,139875480,5450,5450,5450,5450,0
|
|
20240723,094300,139875480,5450,5460,5460,5450,290
|
|
20240723,094200,138293900,5470,5470,5470,5470,0
|
|
20240723,094100,138293900,5470,5470,5470,5470,81
|
|
20240723,094000,137850830,5470,5450,5470,5450,258
|
|
20240723,093900,136443760,5440,5440,5440,5440,0
|
|
20240723,093800,136443760,5440,5440,5440,5440,0
|
|
20240723,093700,136443760,5440,5440,5440,5440,0
|
|
20240723,093600,136443760,5440,5440,5440,5440,58
|
|
20240723,093500,136128240,5440,5440,5440,5440,25
|
|
20240723,093400,135992240,5440,5440,5440,5440,7
|
|
20240723,093300,135954160,5440,5440,5440,5440,217
|
|
20240723,093200,134773680,5450,5450,5450,5450,91
|
|
20240723,093100,134277730,5440,5440,5440,5440,590
|
|
20240723,093000,131068130,5440,5440,5440,5440,1
|
|
20240723,092900,131062690,5430,5430,5430,5430,0
|
|
20240723,092800,131062690,5430,5430,5430,5430,0
|
|
20240723,092700,131062690,5430,5440,5450,5400,3849
|
|
20240723,092600,110193900,5440,5480,5480,5440,2408
|
|
20240723,092500,97082270,5470,5470,5470,5470,124
|
|
20240723,092400,96403990,5490,5490,5490,5490,0
|
|
20240723,092300,96403990,5490,5480,5490,5480,662
|
|
20240723,092200,92770320,5480,5480,5480,5480,760
|
|
20240723,092100,88605520,5470,5470,5470,5470,0
|
|
20240723,092000,88605520,5470,5470,5470,5470,46
|
|
20240723,091900,88353900,5480,5480,5480,5480,0
|
|
20240723,091800,88353900,5480,5480,5480,5480,0
|
|
20240723,091700,88353900,5480,5480,5480,5480,0
|
|
20240723,091600,88353900,5480,5480,5480,5480,82
|
|
20240723,091500,87904540,5490,5490,5490,5490,0
|
|
20240723,091400,87904540,5490,5500,5500,5490,1543
|
|
20240723,091300,79418080,5500,5540,5540,5500,2244
|
|
20240723,091200,66997470,5570,5550,5570,5550,3040
|
|
20240723,091100,50115620,5550,5520,5550,5520,1450
|
|
20240723,091000,42084840,5520,5530,5530,5520,22
|
|
20240723,090900,41963300,5530,5530,5530,5530,1
|
|
20240723,090800,41957770,5540,5540,5540,5540,0
|
|
20240723,090700,41957770,5540,5540,5540,5540,0
|
|
20240723,090600,41957770,5540,5540,5540,5540,19
|
|
20240723,090500,41852510,5550,5510,5550,5510,1701
|
|
20240723,090400,32429590,5510,5500,5510,5500,100
|
|
20240723,090300,31878900,5510,5530,5540,5510,1051
|
|
20240723,090200,26073680,5540,5490,5550,5490,2744
|
|
20240723,090100,10865750,5540,5450,5540,5450,165
|
|
20240723,090000,9961920,5430,5390,5430,5390,1848
|