684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,202100,750551890,5480,5480,5480,5480,8247
|
|
20240724,202000,750551890,5480,5480,5480,5480,0
|
|
20240724,201900,750551890,5480,5480,5480,5480,0
|
|
20240724,201800,750551890,5480,5480,5480,5480,0
|
|
20240724,201700,750551890,5480,5480,5480,5480,0
|
|
20240724,201600,750551890,5480,5480,5480,5480,0
|
|
20240724,201500,750551890,5480,5480,5480,5480,0
|
|
20240724,201400,750551890,5480,5480,5480,5480,0
|
|
20240724,201300,750551890,5480,5480,5480,5480,0
|
|
20240724,201200,750551890,5480,5480,5480,5480,0
|
|
20240724,201100,750551890,5480,5480,5480,5480,0
|
|
20240724,201000,750551890,5480,5480,5480,5480,0
|
|
20240724,200900,750551890,5480,5480,5480,5480,0
|
|
20240724,200800,750551890,5480,5480,5480,5480,0
|
|
20240724,200700,750551890,5480,5480,5480,5480,0
|
|
20240724,200600,750551890,5480,5480,5480,5480,0
|
|
20240724,200500,750551890,5480,5480,5480,5480,0
|
|
20240724,200400,750551890,5480,5480,5480,5480,0
|
|
20240724,200300,750551890,5480,5480,5480,5480,0
|
|
20240724,200200,750551890,5480,5480,5480,5480,0
|
|
20240724,200100,750551890,5480,5480,5480,5480,0
|
|
20240724,200000,750551890,5480,5480,5480,5480,0
|
|
20240724,195900,750551890,5480,5480,5480,5480,0
|
|
20240724,195800,750551890,5480,5480,5480,5480,0
|
|
20240724,195700,750551890,5480,5480,5480,5480,0
|
|
20240724,195600,750551890,5480,5480,5480,5480,0
|
|
20240724,195500,750551890,5480,5480,5480,5480,0
|
|
20240724,195400,750551890,5480,5480,5480,5480,0
|
|
20240724,195300,750551890,5480,5480,5480,5480,0
|
|
20240724,195200,750551890,5480,5480,5480,5480,0
|
|
20240724,195100,750551890,5480,5480,5480,5480,8247
|
|
20240724,195000,750551890,5480,5480,5480,5480,0
|
|
20240724,194900,750551890,5480,5480,5480,5480,0
|
|
20240724,194800,750551890,5480,5480,5480,5480,0
|
|
20240724,194700,750551890,5480,5480,5480,5480,0
|
|
20240724,194600,750551890,5480,5480,5480,5480,0
|
|
20240724,194500,750551890,5480,5480,5480,5480,0
|
|
20240724,194400,750551890,5480,5480,5480,5480,0
|
|
20240724,194300,750551890,5480,5480,5480,5480,0
|
|
20240724,194200,750551890,5480,5480,5480,5480,0
|
|
20240724,194100,750551890,5480,5480,5480,5480,0
|
|
20240724,194000,750551890,5480,5480,5480,5480,0
|
|
20240724,193900,750551890,5480,5480,5480,5480,0
|
|
20240724,193800,750551890,5480,5480,5480,5480,0
|
|
20240724,193700,750551890,5480,5480,5480,5480,0
|
|
20240724,193600,750551890,5480,5480,5480,5480,0
|
|
20240724,193500,750551890,5480,5480,5480,5480,0
|
|
20240724,193400,750551890,5480,5480,5480,5480,0
|
|
20240724,193300,750551890,5480,5480,5480,5480,0
|
|
20240724,193200,750551890,5480,5480,5480,5480,0
|
|
20240724,193100,750551890,5480,5480,5480,5480,0
|
|
20240724,193000,750551890,5480,5480,5480,5480,0
|
|
20240724,192900,750551890,5480,5480,5480,5480,0
|
|
20240724,192800,750551890,5480,5480,5480,5480,0
|
|
20240724,192700,750551890,5480,5480,5480,5480,0
|
|
20240724,192600,750551890,5480,5480,5480,5480,0
|
|
20240724,192500,750551890,5480,5480,5480,5480,0
|
|
20240724,192400,750551890,5480,5480,5480,5480,0
|
|
20240724,192300,750551890,5480,5480,5480,5480,0
|
|
20240724,192200,750551890,5480,5480,5480,5480,0
|
|
20240724,192100,750551890,5480,5480,5480,5480,8247
|
|
20240724,192000,750551890,5480,5480,5480,5480,0
|
|
20240724,191900,750551890,5480,5480,5480,5480,0
|
|
20240724,191800,750551890,5480,5480,5480,5480,0
|
|
20240724,191700,750551890,5480,5480,5480,5480,0
|
|
20240724,191600,750551890,5480,5480,5480,5480,0
|
|
20240724,191500,750551890,5480,5480,5480,5480,0
|
|
20240724,191400,750551890,5480,5480,5480,5480,0
|
|
20240724,191300,750551890,5480,5480,5480,5480,0
|
|
20240724,191200,750551890,5480,5480,5480,5480,0
|
|
20240724,191100,750551890,5480,5480,5480,5480,0
|
|
20240724,191000,750551890,5480,5480,5480,5480,0
|
|
20240724,190900,750551890,5480,5480,5480,5480,0
|
|
20240724,190800,750551890,5480,5480,5480,5480,0
|
|
20240724,190700,750551890,5480,5480,5480,5480,0
|
|
20240724,190600,750551890,5480,5480,5480,5480,0
|
|
20240724,190500,750551890,5480,5480,5480,5480,0
|
|
20240724,190400,750551890,5480,5480,5480,5480,0
|
|
20240724,190300,750551890,5480,5480,5480,5480,0
|
|
20240724,190200,750551890,5480,5480,5480,5480,0
|
|
20240724,190100,750551890,5480,5480,5480,5480,0
|
|
20240724,190000,750551890,5480,5480,5480,5480,0
|
|
20240724,185900,750551890,5480,5480,5480,5480,0
|
|
20240724,185800,750551890,5480,5480,5480,5480,0
|
|
20240724,185700,750551890,5480,5480,5480,5480,0
|
|
20240724,185600,750551890,5480,5480,5480,5480,0
|
|
20240724,185500,750551890,5480,5480,5480,5480,0
|
|
20240724,185400,750551890,5480,5480,5480,5480,0
|
|
20240724,185300,750551890,5480,5480,5480,5480,0
|
|
20240724,185200,750551890,5480,5480,5480,5480,0
|
|
20240724,185100,750551890,5480,5480,5480,5480,8247
|
|
20240724,185000,750551890,5480,5480,5480,5480,0
|
|
20240724,184900,750551890,5480,5480,5480,5480,0
|
|
20240724,184800,750551890,5480,5480,5480,5480,0
|
|
20240724,184700,750551890,5480,5480,5480,5480,0
|
|
20240724,184600,750551890,5480,5480,5480,5480,0
|
|
20240724,184500,750551890,5480,5480,5480,5480,0
|
|
20240724,184400,750551890,5480,5480,5480,5480,0
|
|
20240724,184300,750551890,5480,5480,5480,5480,0
|
|
20240724,184200,750551890,5480,5480,5480,5480,0
|
|
20240724,184100,750551890,5480,5480,5480,5480,0
|
|
20240724,184000,750551890,5480,5480,5480,5480,0
|
|
20240724,183900,750551890,5480,5480,5480,5480,0
|
|
20240724,183800,750551890,5480,5480,5480,5480,0
|
|
20240724,183700,750551890,5480,5480,5480,5480,0
|
|
20240724,183600,750551890,5480,5480,5480,5480,0
|
|
20240724,183500,750551890,5480,5480,5480,5480,0
|
|
20240724,183400,750551890,5480,5480,5480,5480,0
|
|
20240724,183300,750551890,5480,5480,5480,5480,0
|
|
20240724,183200,750551890,5480,5480,5480,5480,0
|
|
20240724,183100,750551890,5480,5480,5480,5480,0
|
|
20240724,183000,750551890,5480,5480,5480,5480,0
|
|
20240724,182900,750551890,5480,5480,5480,5480,0
|
|
20240724,182800,750551890,5480,5480,5480,5480,0
|
|
20240724,182700,750551890,5480,5480,5480,5480,0
|
|
20240724,182600,750551890,5480,5480,5480,5480,0
|
|
20240724,182500,750551890,5480,5480,5480,5480,0
|
|
20240724,182400,750551890,5480,5480,5480,5480,0
|
|
20240724,182300,750551890,5480,5480,5480,5480,0
|
|
20240724,182200,750551890,5480,5480,5480,5480,0
|
|
20240724,182100,750551890,5480,5480,5480,5480,8247
|
|
20240724,182000,750551890,5480,5480,5480,5480,0
|
|
20240724,181900,750551890,5480,5480,5480,5480,0
|
|
20240724,181800,750551890,5480,5480,5480,5480,0
|
|
20240724,181700,750551890,5480,5480,5480,5480,0
|
|
20240724,181600,750551890,5480,5480,5480,5480,0
|
|
20240724,181500,750551890,5480,5480,5480,5480,0
|
|
20240724,181400,750551890,5480,5480,5480,5480,0
|
|
20240724,181300,750551890,5480,5480,5480,5480,0
|
|
20240724,181200,750551890,5480,5480,5480,5480,0
|
|
20240724,181100,750551890,5480,5480,5480,5480,0
|
|
20240724,181000,750551890,5480,5480,5480,5480,0
|
|
20240724,180900,750551890,5480,5480,5480,5480,0
|
|
20240724,180800,750551890,5480,5480,5480,5480,0
|
|
20240724,180700,750551890,5480,5480,5480,5480,0
|
|
20240724,180600,750551890,5480,5480,5480,5480,0
|
|
20240724,180500,750551890,5480,5480,5480,5480,0
|
|
20240724,180400,750551890,5480,5480,5480,5480,0
|
|
20240724,180300,750551890,5480,5480,5480,5480,0
|
|
20240724,180200,750551890,5480,5480,5480,5480,0
|
|
20240724,180100,750551890,5480,5480,5480,5480,0
|
|
20240724,180000,750551890,5480,5480,5480,5480,0
|
|
20240724,175900,750551890,5480,5480,5480,5480,0
|
|
20240724,175800,750551890,5480,5480,5480,5480,0
|
|
20240724,175700,750551890,5480,5480,5480,5480,0
|
|
20240724,175600,750551890,5480,5480,5480,5480,0
|
|
20240724,175500,750551890,5480,5480,5480,5480,0
|
|
20240724,175400,750551890,5480,5480,5480,5480,0
|
|
20240724,175300,750551890,5480,5480,5480,5480,0
|
|
20240724,175200,750551890,5480,5480,5480,5480,0
|
|
20240724,175100,750551890,5480,5480,5480,5480,8247
|
|
20240724,175000,750551890,5480,5480,5480,5480,0
|
|
20240724,174900,750551890,5480,5480,5480,5480,0
|
|
20240724,174800,750551890,5480,5480,5480,5480,0
|
|
20240724,174700,750551890,5480,5480,5480,5480,0
|
|
20240724,174600,750551890,5480,5480,5480,5480,0
|
|
20240724,174500,750551890,5480,5480,5480,5480,0
|
|
20240724,174400,750551890,5480,5480,5480,5480,0
|
|
20240724,174300,750551890,5480,5480,5480,5480,0
|
|
20240724,174200,750551890,5480,5480,5480,5480,0
|
|
20240724,174100,750551890,5480,5480,5480,5480,0
|
|
20240724,174000,750551890,5480,5480,5480,5480,0
|
|
20240724,173900,750551890,5480,5480,5480,5480,0
|
|
20240724,173800,750551890,5480,5480,5480,5480,0
|
|
20240724,173700,750551890,5480,5480,5480,5480,0
|
|
20240724,173600,750551890,5480,5480,5480,5480,0
|
|
20240724,173500,750551890,5480,5480,5480,5480,0
|
|
20240724,173400,750551890,5480,5480,5480,5480,0
|
|
20240724,173300,750551890,5480,5480,5480,5480,0
|
|
20240724,173200,750551890,5480,5480,5480,5480,0
|
|
20240724,173100,750551890,5480,5480,5480,5480,0
|
|
20240724,173000,750551890,5480,5480,5480,5480,0
|
|
20240724,172900,750551890,5480,5480,5480,5480,0
|
|
20240724,172800,750551890,5480,5480,5480,5480,0
|
|
20240724,172700,750551890,5480,5480,5480,5480,0
|
|
20240724,172600,750551890,5480,5480,5480,5480,0
|
|
20240724,172500,750551890,5480,5480,5480,5480,0
|
|
20240724,172400,750551890,5480,5480,5480,5480,0
|
|
20240724,172300,750551890,5480,5480,5480,5480,0
|
|
20240724,172200,750551890,5480,5480,5480,5480,0
|
|
20240724,172100,750551890,5480,5480,5480,5480,8247
|
|
20240724,172000,750551890,5480,5480,5480,5480,0
|
|
20240724,171900,750551890,5480,5480,5480,5480,0
|
|
20240724,171800,750551890,5480,5480,5480,5480,0
|
|
20240724,171700,750551890,5480,5480,5480,5480,0
|
|
20240724,171600,750551890,5480,5480,5480,5480,0
|
|
20240724,171500,750551890,5480,5480,5480,5480,0
|
|
20240724,171400,750551890,5480,5480,5480,5480,0
|
|
20240724,171300,750551890,5480,5480,5480,5480,0
|
|
20240724,171200,750551890,5480,5480,5480,5480,0
|
|
20240724,171100,750551890,5480,5480,5480,5480,0
|
|
20240724,171000,750551890,5480,5480,5480,5480,0
|
|
20240724,170900,750551890,5480,5480,5480,5480,0
|
|
20240724,170800,750551890,5480,5480,5480,5480,0
|
|
20240724,170700,750551890,5480,5480,5480,5480,0
|
|
20240724,170600,750551890,5480,5480,5480,5480,0
|
|
20240724,170500,750551890,5480,5480,5480,5480,0
|
|
20240724,170400,750551890,5480,5480,5480,5480,0
|
|
20240724,170300,750551890,5480,5480,5480,5480,0
|
|
20240724,170200,750551890,5480,5480,5480,5480,0
|
|
20240724,170100,750551890,5480,5480,5480,5480,0
|
|
20240724,170000,750551890,5480,5480,5480,5480,0
|
|
20240724,165900,750551890,5480,5480,5480,5480,0
|
|
20240724,165800,750551890,5480,5480,5480,5480,0
|
|
20240724,165700,750551890,5480,5480,5480,5480,0
|
|
20240724,165600,750551890,5480,5480,5480,5480,0
|
|
20240724,165500,750551890,5480,5480,5480,5480,0
|
|
20240724,165400,750551890,5480,5480,5480,5480,0
|
|
20240724,165300,750551890,5480,5480,5480,5480,0
|
|
20240724,165200,750551890,5480,5480,5480,5480,0
|
|
20240724,165100,750551890,5480,5480,5480,5480,8247
|
|
20240724,165000,750551890,5480,5480,5480,5480,0
|
|
20240724,164900,750551890,5480,5480,5480,5480,0
|
|
20240724,164800,750551890,5480,5480,5480,5480,0
|
|
20240724,164700,750551890,5480,5480,5480,5480,0
|
|
20240724,164600,750551890,5480,5480,5480,5480,0
|
|
20240724,164500,750551890,5480,5480,5480,5480,0
|
|
20240724,164400,750551890,5480,5480,5480,5480,0
|
|
20240724,164300,750551890,5480,5480,5480,5480,0
|
|
20240724,164200,750551890,5480,5480,5480,5480,0
|
|
20240724,164100,750551890,5480,5480,5480,5480,0
|
|
20240724,164000,750551890,5480,5480,5480,5480,0
|
|
20240724,163900,750551890,5480,5480,5480,5480,0
|
|
20240724,163800,750551890,5480,5480,5480,5480,0
|
|
20240724,163700,750551890,5480,5480,5480,5480,0
|
|
20240724,163600,750551890,5480,5480,5480,5480,0
|
|
20240724,163500,750551890,5480,5480,5480,5480,0
|
|
20240724,163400,750551890,5480,5480,5480,5480,0
|
|
20240724,163300,750551890,5480,5480,5480,5480,0
|
|
20240724,163200,750551890,5480,5480,5480,5480,0
|
|
20240724,163100,750551890,5480,5480,5480,5480,0
|
|
20240724,163000,750551890,5480,5480,5480,5480,0
|
|
20240724,162900,750551890,5480,5480,5480,5480,0
|
|
20240724,162800,750551890,5480,5480,5480,5480,0
|
|
20240724,162700,750551890,5480,5480,5480,5480,0
|
|
20240724,162600,750551890,5480,5480,5480,5480,0
|
|
20240724,162500,750551890,5480,5480,5480,5480,0
|
|
20240724,162400,750551890,5480,5480,5480,5480,0
|
|
20240724,162300,750551890,5480,5480,5480,5480,0
|
|
20240724,162200,750551890,5480,5480,5480,5480,0
|
|
20240724,162100,750551890,5480,5480,5480,5480,8247
|
|
20240724,162000,750551890,5480,5480,5480,5480,0
|
|
20240724,161900,750551890,5480,5480,5480,5480,0
|
|
20240724,161800,750551890,5480,5480,5480,5480,0
|
|
20240724,161700,750551890,5480,5480,5480,5480,0
|
|
20240724,161600,750551890,5480,5480,5480,5480,0
|
|
20240724,161500,750551890,5480,5480,5480,5480,0
|
|
20240724,161400,750551890,5480,5480,5480,5480,0
|
|
20240724,161300,750551890,5480,5480,5480,5480,0
|
|
20240724,161200,750551890,5480,5480,5480,5480,0
|
|
20240724,161100,750551890,5480,5480,5480,5480,0
|
|
20240724,161000,750551890,5480,5480,5480,5480,0
|
|
20240724,160900,750551890,5480,5480,5480,5480,0
|
|
20240724,160800,750551890,5480,5480,5480,5480,0
|
|
20240724,160700,750551890,5480,5480,5480,5480,0
|
|
20240724,160600,750551890,5480,5480,5480,5480,0
|
|
20240724,160500,750551890,5480,5480,5480,5480,0
|
|
20240724,160400,750551890,5480,5480,5480,5480,0
|
|
20240724,160300,750551890,5480,5480,5480,5480,0
|
|
20240724,160200,750551890,5480,5480,5480,5480,0
|
|
20240724,160100,750551890,5480,5480,5480,5480,0
|
|
20240724,160000,750551890,5480,5480,5480,5480,0
|
|
20240724,155900,750551890,5480,5480,5480,5480,0
|
|
20240724,155800,750551890,5480,5480,5480,5480,0
|
|
20240724,155700,750551890,5480,5480,5480,5480,0
|
|
20240724,155600,750551890,5480,5480,5480,5480,0
|
|
20240724,155500,750551890,5480,5480,5480,5480,0
|
|
20240724,155400,750551890,5480,5480,5480,5480,0
|
|
20240724,155300,750551890,5480,5480,5480,5480,0
|
|
20240724,155200,750551890,5480,5480,5480,5480,0
|
|
20240724,155100,750551890,5480,5480,5480,5480,8247
|
|
20240724,155000,750551890,5480,5480,5480,5480,0
|
|
20240724,154900,750551890,5480,5480,5480,5480,0
|
|
20240724,154800,750551890,5480,5480,5480,5480,0
|
|
20240724,154700,750551890,5480,5480,5480,5480,0
|
|
20240724,154600,750551890,5480,5480,5480,5480,0
|
|
20240724,154500,750551890,5480,5480,5480,5480,0
|
|
20240724,154400,750551890,5480,5480,5480,5480,0
|
|
20240724,154300,750551890,5480,5480,5480,5480,0
|
|
20240724,154200,750551890,5480,5480,5480,5480,0
|
|
20240724,154100,750551890,5480,5480,5480,5480,0
|
|
20240724,154000,750551890,5480,5480,5480,5480,0
|
|
20240724,153900,750551890,5480,5480,5480,5480,0
|
|
20240724,153800,750551890,5480,5480,5480,5480,0
|
|
20240724,153700,750551890,5480,5480,5480,5480,0
|
|
20240724,153600,750551890,5480,5480,5480,5480,0
|
|
20240724,153500,750551890,5480,5480,5480,5480,0
|
|
20240724,153400,750551890,5480,5480,5480,5480,0
|
|
20240724,153300,750551890,5480,5480,5480,5480,0
|
|
20240724,153200,750551890,5480,5480,5480,5480,0
|
|
20240724,153100,750551890,5480,5480,5480,5480,0
|
|
20240724,153000,750551890,5480,5480,5480,5480,8247
|
|
20240724,152900,705358330,5450,5450,5450,5450,0
|
|
20240724,152800,705358330,5450,5450,5450,5450,0
|
|
20240724,152700,705358330,5450,5450,5450,5450,0
|
|
20240724,152600,705358330,5450,5450,5450,5450,0
|
|
20240724,152500,705358330,5450,5450,5450,5450,0
|
|
20240724,152400,705358330,5450,5450,5450,5450,0
|
|
20240724,152300,705358330,5450,5450,5450,5450,0
|
|
20240724,152200,705358330,5450,5450,5450,5450,0
|
|
20240724,152100,705358330,5450,5450,5450,5450,0
|
|
20240724,152000,705358330,5450,5450,5450,5450,0
|
|
20240724,151900,705358330,5450,5450,5470,5450,786
|
|
20240724,151800,701068390,5460,5470,5470,5450,140
|
|
20240724,151700,700303680,5470,5470,5470,5450,61
|
|
20240724,151600,699970830,5470,5470,5470,5460,121
|
|
20240724,151500,699310050,5470,5470,5470,5470,25
|
|
20240724,151400,699173300,5470,5470,5470,5470,27
|
|
20240724,151300,699025610,5480,5450,5480,5440,500
|
|
20240724,151200,696299510,5460,5460,5460,5460,20
|
|
20240724,151100,696190310,5460,5450,5460,5430,1621
|
|
20240724,151000,687374440,5440,5440,5440,5440,0
|
|
20240724,150900,687374440,5440,5450,5460,5420,5881
|
|
20240724,150800,655477770,5450,5440,5450,5440,174
|
|
20240724,150700,654531040,5430,5430,5430,5430,1000
|
|
20240724,150600,649101040,5420,5460,5460,5400,5428
|
|
20240724,150500,619715210,5430,5450,5470,5420,7363
|
|
20240724,150400,579732590,5480,5460,5480,5460,405
|
|
20240724,150300,577521260,5480,5480,5480,5480,0
|
|
20240724,150200,577521260,5480,5460,5480,5460,2703
|
|
20240724,150100,562725840,5440,5450,5450,5440,400
|
|
20240724,150000,560549820,5470,5470,5470,5470,0
|
|
20240724,145900,560549820,5470,5460,5470,5460,1223
|
|
20240724,145800,553870930,5460,5450,5460,5450,912
|
|
20240724,145700,548892430,5450,5450,5450,5450,21
|
|
20240724,145600,548777980,5430,5450,5450,5430,1129
|
|
20240724,145500,542644930,5450,5450,5450,5450,0
|
|
20240724,145400,542644930,5450,5450,5450,5450,70
|
|
20240724,145300,542263430,5450,5450,5450,5450,26
|
|
20240724,145200,542121730,5450,5450,5450,5450,1
|
|
20240724,145100,542116280,5440,5450,5450,5430,2558
|
|
20240724,145000,528193380,5450,5440,5450,5440,2195
|
|
20240724,144900,516249010,5440,5440,5440,5440,0
|
|
20240724,144800,516249010,5440,5410,5440,5410,430
|
|
20240724,144700,513922680,5400,5400,5400,5400,3
|
|
20240724,144600,513906480,5410,5410,5410,5410,767
|
|
20240724,144500,509757010,5410,5440,5440,5400,5741
|
|
20240724,144400,478725000,5440,5440,5440,5440,1
|
|
20240724,144300,478719560,5450,5450,5450,5450,0
|
|
20240724,144200,478719560,5450,5450,5450,5450,1
|
|
20240724,144100,478714110,5440,5420,5440,5420,1208
|
|
20240724,144000,472156660,5420,5440,5440,5410,8010
|
|
20240724,143900,428752000,5440,5440,5440,5440,10
|
|
20240724,143800,428697600,5430,5420,5430,5400,2886
|
|
20240724,143700,413070960,5420,5400,5420,5370,7861
|
|
20240724,143600,370790190,5400,5400,5400,5400,0
|
|
20240724,143500,370790190,5400,5400,5400,5400,766
|
|
20240724,143400,366653790,5400,5400,5400,5400,18
|
|
20240724,143300,366556590,5400,5400,5400,5400,18
|
|
20240724,143200,366459390,5400,5400,5400,5400,0
|
|
20240724,143100,366459390,5400,5400,5400,5400,0
|
|
20240724,143000,366459390,5400,5400,5400,5400,0
|
|
20240724,142900,366459390,5400,5400,5400,5400,0
|
|
20240724,142800,366459390,5400,5400,5400,5400,3
|
|
20240724,142700,366443190,5390,5390,5390,5390,151
|
|
20240724,142600,365629300,5400,5400,5400,5400,1
|
|
20240724,142500,365623900,5390,5390,5390,5390,0
|
|
20240724,142400,365623900,5390,5390,5390,5390,0
|
|
20240724,142300,365623900,5390,5390,5390,5390,0
|
|
20240724,142200,365623900,5390,5390,5390,5390,0
|
|
20240724,142100,365623900,5390,5380,5390,5380,1104
|
|
20240724,142000,359673380,5370,5400,5400,5370,6320
|
|
20240724,141900,325648280,5400,5400,5400,5400,0
|
|
20240724,141800,325648280,5400,5400,5400,5400,0
|
|
20240724,141700,325648280,5400,5410,5410,5400,2000
|
|
20240724,141600,314848070,5420,5420,5420,5420,0
|
|
20240724,141500,314848070,5420,5420,5420,5420,0
|
|
20240724,141400,314848070,5420,5420,5420,5420,0
|
|
20240724,141300,314848070,5420,5420,5420,5420,0
|
|
20240724,141200,314848070,5420,5420,5420,5420,0
|
|
20240724,141100,314848070,5420,5420,5420,5420,0
|
|
20240724,141000,314848070,5420,5420,5420,5420,0
|
|
20240724,140900,314848070,5420,5410,5420,5410,100
|
|
20240724,140800,314307000,5410,5410,5410,5410,373
|
|
20240724,140700,312289070,5400,5400,5400,5400,1
|
|
20240724,140600,312283670,5410,5410,5410,5410,20
|
|
20240724,140500,312175470,5400,5400,5400,5400,781
|
|
20240724,140400,307958070,5400,5400,5400,5400,69
|
|
20240724,140300,307585470,5420,5420,5420,5420,1
|
|
20240724,140200,307580050,5390,5390,5390,5390,0
|
|
20240724,140100,307580050,5390,5400,5400,5390,2285
|
|
20240724,140000,295243820,5410,5410,5410,5410,0
|
|
20240724,135900,295243820,5410,5410,5410,5410,3101
|
|
20240724,135800,278467410,5410,5410,5410,5410,0
|
|
20240724,135700,278467410,5410,5400,5410,5400,105
|
|
20240724,135600,277900360,5410,5410,5410,5410,1
|
|
20240724,135500,277894950,5400,5400,5400,5400,0
|
|
20240724,135400,277894950,5400,5400,5400,5400,400
|
|
20240724,135300,275734950,5400,5400,5400,5400,0
|
|
20240724,135200,275734950,5400,5400,5400,5400,0
|
|
20240724,135100,275734950,5400,5400,5400,5400,0
|
|
20240724,135000,275734950,5400,5400,5400,5400,0
|
|
20240724,134900,275734950,5400,5400,5400,5400,0
|
|
20240724,134800,275734950,5400,5400,5400,5400,0
|
|
20240724,134700,275734950,5400,5400,5400,5400,0
|
|
20240724,134600,275734950,5400,5400,5400,5400,676
|
|
20240724,134500,272084550,5390,5390,5390,5390,50
|
|
20240724,134400,271815050,5400,5400,5400,5400,0
|
|
20240724,134300,271815050,5400,5400,5400,5400,0
|
|
20240724,134200,271815050,5400,5400,5400,5400,0
|
|
20240724,134100,271815050,5400,5400,5400,5400,0
|
|
20240724,134000,271815050,5400,5400,5400,5400,0
|
|
20240724,133900,271815050,5400,5400,5400,5400,2
|
|
20240724,133800,271804250,5400,5400,5400,5400,6
|
|
20240724,133700,271771850,5400,5400,5400,5400,0
|
|
20240724,133600,271771850,5400,5400,5400,5400,0
|
|
20240724,133500,271771850,5400,5400,5400,5400,16
|
|
20240724,133400,271685450,5400,5400,5400,5400,0
|
|
20240724,133300,271685450,5400,5400,5400,5400,0
|
|
20240724,133200,271685450,5400,5400,5400,5400,33
|
|
20240724,133100,271507250,5400,5400,5400,5400,0
|
|
20240724,133000,271507250,5400,5400,5400,5400,0
|
|
20240724,132900,271507250,5400,5400,5400,5400,0
|
|
20240724,132800,271507250,5400,5400,5400,5400,0
|
|
20240724,132700,271507250,5400,5400,5400,5400,1
|
|
20240724,132600,271501850,5400,5400,5400,5400,0
|
|
20240724,132500,271501850,5400,5400,5400,5400,3
|
|
20240724,132400,271485650,5400,5400,5400,5400,155
|
|
20240724,132300,270648650,5400,5400,5400,5400,0
|
|
20240724,132200,270648650,5400,5400,5400,5390,2645
|
|
20240724,132100,256385590,5410,5440,5440,5410,5584
|
|
20240724,132000,226058190,5480,5480,5480,5480,0
|
|
20240724,131900,226058190,5480,5450,5480,5440,1058
|
|
20240724,131800,220297860,5480,5480,5480,5480,0
|
|
20240724,131700,220297860,5480,5480,5480,5480,1
|
|
20240724,131600,220292380,5480,5480,5480,5480,1
|
|
20240724,131500,220286900,5460,5450,5480,5440,243
|
|
20240724,131400,218963820,5450,5450,5450,5450,0
|
|
20240724,131300,218963820,5450,5450,5450,5450,606
|
|
20240724,131200,215661120,5460,5490,5490,5460,626
|
|
20240724,131100,212242850,5490,5490,5490,5490,0
|
|
20240724,131000,212242850,5490,5490,5490,5490,0
|
|
20240724,130900,212242850,5490,5490,5490,5490,0
|
|
20240724,130800,212242850,5490,5490,5490,5490,272
|
|
20240724,130700,210749570,5490,5490,5490,5490,0
|
|
20240724,130600,210749570,5490,5490,5490,5490,0
|
|
20240724,130500,210749570,5490,5490,5490,5490,0
|
|
20240724,130400,210749570,5490,5490,5490,5490,0
|
|
20240724,130300,210749570,5490,5490,5490,5490,0
|
|
20240724,130200,210749570,5490,5490,5490,5490,0
|
|
20240724,130100,210749570,5490,5490,5490,5490,0
|
|
20240724,130000,210749570,5490,5490,5490,5490,0
|
|
20240724,125900,210749570,5490,5470,5490,5470,2
|
|
20240724,125800,210738610,5470,5470,5470,5470,0
|
|
20240724,125700,210738610,5470,5470,5470,5470,499
|
|
20240724,125600,208009080,5490,5490,5490,5490,0
|
|
20240724,125500,208009080,5490,5490,5490,5490,0
|
|
20240724,125400,208009080,5490,5490,5490,5490,0
|
|
20240724,125300,208009080,5490,5490,5490,5490,0
|
|
20240724,125200,208009080,5490,5490,5490,5490,0
|
|
20240724,125100,208009080,5490,5490,5490,5490,5
|
|
20240724,125000,207981630,5470,5470,5470,5470,0
|
|
20240724,124900,207981630,5470,5470,5470,5470,17
|
|
20240724,124800,207888640,5490,5490,5490,5490,0
|
|
20240724,124700,207888640,5490,5490,5490,5490,0
|
|
20240724,124600,207888640,5490,5490,5490,5490,0
|
|
20240724,124500,207888640,5490,5490,5490,5490,0
|
|
20240724,124400,207888640,5490,5490,5490,5490,0
|
|
20240724,124300,207888640,5490,5490,5490,5490,0
|
|
20240724,124200,207888640,5490,5490,5490,5490,0
|
|
20240724,124100,207888640,5490,5490,5490,5490,0
|
|
20240724,124000,207888640,5490,5490,5490,5490,0
|
|
20240724,123900,207888640,5490,5490,5490,5490,0
|
|
20240724,123800,207888640,5490,5490,5490,5490,0
|
|
20240724,123700,207888640,5490,5490,5490,5490,0
|
|
20240724,123600,207888640,5490,5490,5490,5490,0
|
|
20240724,123500,207888640,5490,5490,5490,5490,0
|
|
20240724,123400,207888640,5490,5490,5490,5490,1
|
|
20240724,123300,207883150,5460,5460,5460,5460,5
|
|
20240724,123200,207855850,5460,5470,5470,5460,15
|
|
20240724,123100,207773930,5500,5500,5500,5500,0
|
|
20240724,123000,207773930,5500,5500,5500,5500,0
|
|
20240724,122900,207773930,5500,5500,5500,5500,0
|
|
20240724,122800,207773930,5500,5500,5500,5500,0
|
|
20240724,122700,207773930,5500,5500,5500,5500,0
|
|
20240724,122600,207773930,5500,5500,5500,5500,1
|
|
20240724,122500,207768430,5460,5460,5460,5460,0
|
|
20240724,122400,207768430,5460,5460,5460,5460,0
|
|
20240724,122300,207768430,5460,5460,5460,5460,0
|
|
20240724,122200,207768430,5460,5480,5480,5460,1330
|
|
20240724,122100,200503210,5510,5510,5510,5510,600
|
|
20240724,122000,197197210,5510,5510,5510,5510,600
|
|
20240724,121900,193891210,5510,5500,5510,5500,720
|
|
20240724,121800,189930010,5500,5500,5500,5500,0
|
|
20240724,121700,189930010,5500,5500,5500,5500,0
|
|
20240724,121600,189930010,5500,5500,5500,5500,0
|
|
20240724,121500,189930010,5500,5500,5500,5500,0
|
|
20240724,121400,189930010,5500,5500,5500,5500,0
|
|
20240724,121300,189930010,5500,5500,5500,5500,0
|
|
20240724,121200,189930010,5500,5500,5500,5500,2
|
|
20240724,121100,189919010,5500,5490,5500,5490,768
|
|
20240724,121000,185699730,5460,5460,5460,5460,0
|
|
20240724,120900,185699730,5460,5460,5460,5460,0
|
|
20240724,120800,185699730,5460,5460,5460,5460,0
|
|
20240724,120700,185699730,5460,5460,5460,5460,0
|
|
20240724,120600,185699730,5460,5460,5460,5460,0
|
|
20240724,120500,185699730,5460,5460,5460,5460,0
|
|
20240724,120400,185699730,5460,5460,5460,5460,2
|
|
20240724,120300,185688810,5460,5460,5460,5460,0
|
|
20240724,120200,185688810,5460,5460,5460,5460,0
|
|
20240724,120100,185688810,5460,5460,5460,5460,0
|
|
20240724,120000,185688810,5460,5460,5460,5460,0
|
|
20240724,115900,185688810,5460,5460,5460,5460,0
|
|
20240724,115800,185688810,5460,5460,5460,5460,0
|
|
20240724,115700,185688810,5460,5460,5460,5460,0
|
|
20240724,115600,185688810,5460,5460,5460,5460,0
|
|
20240724,115500,185688810,5460,5460,5460,5460,0
|
|
20240724,115400,185688810,5460,5460,5460,5460,0
|
|
20240724,115300,185688810,5460,5470,5470,5460,600
|
|
20240724,115200,182412680,5490,5490,5490,5490,0
|
|
20240724,115100,182412680,5490,5490,5490,5490,0
|
|
20240724,115000,182412680,5490,5490,5490,5490,0
|
|
20240724,114900,182412680,5490,5490,5490,5490,0
|
|
20240724,114800,182412680,5490,5490,5490,5490,0
|
|
20240724,114700,182412680,5490,5480,5490,5480,55
|
|
20240724,114600,182110740,5490,5490,5490,5490,0
|
|
20240724,114500,182110740,5490,5490,5490,5490,0
|
|
20240724,114400,182110740,5490,5490,5490,5490,0
|
|
20240724,114300,182110740,5490,5490,5490,5490,0
|
|
20240724,114200,182110740,5490,5490,5490,5490,10
|
|
20240724,114100,182055840,5490,5490,5490,5490,0
|
|
20240724,114000,182055840,5490,5490,5490,5490,2
|
|
20240724,113900,182044860,5490,5490,5490,5490,0
|
|
20240724,113800,182044860,5490,5490,5490,5490,0
|
|
20240724,113700,182044860,5490,5490,5490,5490,0
|
|
20240724,113600,182044860,5490,5490,5490,5490,0
|
|
20240724,113500,182044860,5490,5490,5490,5490,1
|
|
20240724,113400,182039370,5480,5480,5480,5480,5
|
|
20240724,113300,182011970,5480,5480,5480,5480,0
|
|
20240724,113200,182011970,5480,5480,5480,5480,345
|
|
20240724,113100,180121370,5460,5460,5460,5460,0
|
|
20240724,113000,180121370,5460,5460,5460,5460,0
|
|
20240724,112900,180121370,5460,5460,5460,5460,0
|
|
20240724,112800,180121370,5460,5460,5460,5460,0
|
|
20240724,112700,180121370,5460,5460,5460,5460,0
|
|
20240724,112600,180121370,5460,5460,5460,5460,0
|
|
20240724,112500,180121370,5460,5460,5460,5460,0
|
|
20240724,112400,180121370,5460,5460,5460,5460,0
|
|
20240724,112300,180121370,5460,5460,5460,5460,0
|
|
20240724,112200,180121370,5460,5490,5490,5460,556
|
|
20240724,112100,177080370,5490,5490,5490,5490,0
|
|
20240724,112000,177080370,5490,5490,5490,5490,0
|
|
20240724,111900,177080370,5490,5490,5490,5490,0
|
|
20240724,111800,177080370,5490,5490,5490,5490,0
|
|
20240724,111700,177080370,5490,5490,5490,5490,1
|
|
20240724,111600,177074880,5470,5490,5490,5460,949
|
|
20240724,111500,171883060,5500,5500,5500,5500,0
|
|
20240724,111400,171883060,5500,5500,5500,5500,2
|
|
20240724,111300,171872060,5500,5500,5500,5500,0
|
|
20240724,111200,171872060,5500,5500,5500,5500,0
|
|
20240724,111100,171872060,5500,5500,5500,5500,0
|
|
20240724,111000,171872060,5500,5500,5500,5500,0
|
|
20240724,110900,171872060,5500,5500,5500,5500,0
|
|
20240724,110800,171872060,5500,5500,5500,5500,0
|
|
20240724,110700,171872060,5500,5500,5500,5500,0
|
|
20240724,110600,171872060,5500,5500,5500,5500,0
|
|
20240724,110500,171872060,5500,5500,5500,5500,0
|
|
20240724,110400,171872060,5500,5500,5500,5500,0
|
|
20240724,110300,171872060,5500,5500,5500,5500,11
|
|
20240724,110200,171811560,5500,5500,5500,5500,0
|
|
20240724,110100,171811560,5500,5500,5500,5500,2
|
|
20240724,110000,171800560,5500,5500,5500,5500,0
|
|
20240724,105900,171800560,5500,5500,5500,5500,0
|
|
20240724,105800,171800560,5500,5500,5500,5500,0
|
|
20240724,105700,171800560,5500,5500,5500,5500,0
|
|
20240724,105600,171800560,5500,5500,5500,5500,0
|
|
20240724,105500,171800560,5500,5500,5500,5500,0
|
|
20240724,105400,171800560,5500,5500,5500,5500,0
|
|
20240724,105300,171800560,5500,5500,5500,5500,0
|
|
20240724,105200,171800560,5500,5500,5500,5500,0
|
|
20240724,105100,171800560,5500,5500,5500,5500,4
|
|
20240724,105000,171778560,5500,5500,5500,5500,0
|
|
20240724,104900,171778560,5500,5500,5500,5500,0
|
|
20240724,104800,171778560,5500,5490,5500,5490,2
|
|
20240724,104700,171767570,5500,5500,5500,5500,0
|
|
20240724,104600,171767570,5500,5500,5500,5500,1
|
|
20240724,104500,171762070,5500,5500,5500,5500,0
|
|
20240724,104400,171762070,5500,5500,5500,5500,0
|
|
20240724,104300,171762070,5500,5500,5500,5500,0
|
|
20240724,104200,171762070,5500,5500,5500,5500,0
|
|
20240724,104100,171762070,5500,5490,5500,5490,5455
|
|
20240724,104000,141766180,5490,5490,5490,5490,0
|
|
20240724,103900,141766180,5490,5490,5490,5490,0
|
|
20240724,103800,141766180,5490,5490,5490,5490,0
|
|
20240724,103700,141766180,5490,5490,5490,5490,0
|
|
20240724,103600,141766180,5490,5490,5490,5490,0
|
|
20240724,103500,141766180,5490,5480,5490,5480,2
|
|
20240724,103400,141755210,5460,5460,5460,5460,0
|
|
20240724,103300,141755210,5460,5460,5460,5460,518
|
|
20240724,103200,138926930,5460,5460,5460,5460,1
|
|
20240724,103100,138921470,5440,5440,5440,5440,10
|
|
20240724,103000,138867070,5460,5460,5460,5460,0
|
|
20240724,102900,138867070,5460,5460,5460,5460,0
|
|
20240724,102800,138867070,5460,5460,5460,5460,0
|
|
20240724,102700,138867070,5460,5460,5460,5460,0
|
|
20240724,102600,138867070,5460,5460,5460,5460,0
|
|
20240724,102500,138867070,5460,5460,5460,5460,1250
|
|
20240724,102400,132042070,5450,5450,5450,5450,0
|
|
20240724,102300,132042070,5450,5450,5450,5450,0
|
|
20240724,102200,132042070,5450,5450,5450,5450,0
|
|
20240724,102100,132042070,5450,5450,5450,5450,0
|
|
20240724,102000,132042070,5450,5450,5450,5450,17
|
|
20240724,101900,131949420,5450,5450,5450,5450,5
|
|
20240724,101800,131922170,5450,5450,5450,5450,0
|
|
20240724,101700,131922170,5450,5450,5450,5450,50
|
|
20240724,101600,131649670,5450,5450,5450,5450,0
|
|
20240724,101500,131649670,5450,5450,5450,5450,119
|
|
20240724,101400,131001120,5450,5450,5450,5450,0
|
|
20240724,101300,131001120,5450,5450,5450,5450,0
|
|
20240724,101200,131001120,5450,5450,5450,5450,477
|
|
20240724,101100,128401470,5450,5450,5450,5450,0
|
|
20240724,101000,128401470,5450,5450,5450,5450,0
|
|
20240724,100900,128401470,5450,5450,5450,5450,0
|
|
20240724,100800,128401470,5450,5450,5450,5450,1245
|
|
20240724,100700,121616220,5450,5450,5450,5450,2
|
|
20240724,100600,121605320,5460,5460,5460,5460,0
|
|
20240724,100500,121605320,5460,5460,5460,5460,0
|
|
20240724,100400,121605320,5460,5470,5470,5460,92
|
|
20240724,100300,121102950,5460,5460,5460,5460,0
|
|
20240724,100200,121102950,5460,5460,5460,5460,2
|
|
20240724,100100,121092030,5470,5470,5470,5470,0
|
|
20240724,100000,121092030,5470,5470,5470,5470,1
|
|
20240724,095900,121086560,5470,5470,5470,5470,2
|
|
20240724,095800,121075620,5470,5480,5480,5470,32
|
|
20240724,095700,120900570,5480,5480,5480,5480,1
|
|
20240724,095600,120895090,5480,5480,5480,5480,0
|
|
20240724,095500,120895090,5480,5480,5480,5480,33
|
|
20240724,095400,120714250,5480,5480,5480,5480,0
|
|
20240724,095300,120714250,5480,5480,5480,5480,0
|
|
20240724,095200,120714250,5480,5480,5480,5480,100
|
|
20240724,095100,120166250,5460,5460,5460,5460,0
|
|
20240724,095000,120166250,5460,5450,5460,5450,2730
|
|
20240724,094900,105280930,5450,5440,5450,5440,1441
|
|
20240724,094800,97438610,5440,5440,5440,5440,0
|
|
20240724,094700,97438610,5440,5440,5440,5440,0
|
|
20240724,094600,97438610,5440,5440,5440,5440,0
|
|
20240724,094500,97438610,5440,5440,5440,5440,12
|
|
20240724,094400,97373330,5440,5440,5440,5440,72
|
|
20240724,094300,96981650,5440,5440,5440,5440,0
|
|
20240724,094200,96981650,5440,5430,5440,5430,1944
|
|
20240724,094100,86415730,5440,5440,5440,5440,0
|
|
20240724,094000,86415730,5440,5440,5440,5440,74
|
|
20240724,093900,86013170,5450,5450,5450,5450,0
|
|
20240724,093800,86013170,5450,5450,5450,5450,0
|
|
20240724,093700,86013170,5450,5450,5450,5450,0
|
|
20240724,093600,86013170,5450,5450,5450,5450,0
|
|
20240724,093500,86013170,5450,5450,5450,5450,0
|
|
20240724,093400,86013170,5450,5450,5450,5450,0
|
|
20240724,093300,86013170,5450,5440,5450,5440,3879
|
|
20240724,093200,64899460,5440,5440,5440,5440,0
|
|
20240724,093100,64899460,5440,5440,5440,5440,0
|
|
20240724,093000,64899460,5440,5440,5440,5440,1
|
|
20240724,092900,64894020,5440,5440,5440,5440,100
|
|
20240724,092800,64350020,5440,5440,5440,5440,0
|
|
20240724,092700,64350020,5440,5440,5440,5440,5
|
|
20240724,092600,64322820,5440,5440,5440,5440,200
|
|
20240724,092500,63234820,5440,5440,5440,5440,0
|
|
20240724,092400,63234820,5440,5440,5440,5440,184
|
|
20240724,092300,62233860,5440,5440,5440,5440,0
|
|
20240724,092200,62233860,5440,5440,5440,5440,0
|
|
20240724,092100,62233860,5440,5440,5440,5440,0
|
|
20240724,092000,62233860,5440,5440,5440,5440,0
|
|
20240724,091900,62233860,5440,5440,5440,5440,0
|
|
20240724,091800,62233860,5440,5440,5440,5440,0
|
|
20240724,091700,62233860,5440,5440,5440,5440,147
|
|
20240724,091600,61434180,5450,5450,5450,5450,0
|
|
20240724,091500,61434180,5450,5450,5450,5450,24
|
|
20240724,091400,61303380,5450,5450,5450,5450,0
|
|
20240724,091300,61303380,5450,5450,5450,5450,0
|
|
20240724,091200,61303380,5450,5450,5450,5450,0
|
|
20240724,091100,61303380,5450,5450,5450,5450,0
|
|
20240724,091000,61303380,5450,5450,5450,5450,1
|
|
20240724,090900,61297930,5440,5440,5440,5440,200
|
|
20240724,090800,60209930,5430,5430,5430,5430,29
|
|
20240724,090700,60052460,5440,5440,5440,5440,200
|
|
20240724,090600,58964460,5430,5430,5440,5430,64
|
|
20240724,090500,58616840,5430,5440,5440,5430,1865
|
|
20240724,090400,48489880,5430,5430,5430,5430,0
|
|
20240724,090300,48489880,5430,5440,5440,5430,3682
|
|
20240724,090200,28470160,5440,5450,5450,5440,746
|
|
20240724,090100,24408040,5450,5450,5450,5450,0
|
|
20240724,090000,24408040,5450,5460,5460,5450,4474
|