683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,202000,744563120,5470,5470,5470,5470,12958
|
|
20240729,201900,744563120,5470,5470,5470,5470,0
|
|
20240729,201800,744563120,5470,5470,5470,5470,0
|
|
20240729,201700,744563120,5470,5470,5470,5470,0
|
|
20240729,201600,744563120,5470,5470,5470,5470,0
|
|
20240729,201500,744563120,5470,5470,5470,5470,0
|
|
20240729,201400,744563120,5470,5470,5470,5470,0
|
|
20240729,201300,744563120,5470,5470,5470,5470,0
|
|
20240729,201200,744563120,5470,5470,5470,5470,0
|
|
20240729,201100,744563120,5470,5470,5470,5470,0
|
|
20240729,201000,744563120,5470,5470,5470,5470,0
|
|
20240729,200900,744563120,5470,5470,5470,5470,0
|
|
20240729,200800,744563120,5470,5470,5470,5470,0
|
|
20240729,200700,744563120,5470,5470,5470,5470,0
|
|
20240729,200600,744563120,5470,5470,5470,5470,0
|
|
20240729,200500,744563120,5470,5470,5470,5470,0
|
|
20240729,200400,744563120,5470,5470,5470,5470,0
|
|
20240729,200300,744563120,5470,5470,5470,5470,0
|
|
20240729,200200,744563120,5470,5470,5470,5470,0
|
|
20240729,200100,744563120,5470,5470,5470,5470,0
|
|
20240729,200000,744563120,5470,5470,5470,5470,0
|
|
20240729,195900,744563120,5470,5470,5470,5470,0
|
|
20240729,195800,744563120,5470,5470,5470,5470,0
|
|
20240729,195700,744563120,5470,5470,5470,5470,0
|
|
20240729,195600,744563120,5470,5470,5470,5470,0
|
|
20240729,195500,744563120,5470,5470,5470,5470,0
|
|
20240729,195400,744563120,5470,5470,5470,5470,0
|
|
20240729,195300,744563120,5470,5470,5470,5470,0
|
|
20240729,195200,744563120,5470,5470,5470,5470,0
|
|
20240729,195100,744563120,5470,5470,5470,5470,0
|
|
20240729,195000,744563120,5470,5470,5470,5470,12958
|
|
20240729,194900,744563120,5470,5470,5470,5470,0
|
|
20240729,194800,744563120,5470,5470,5470,5470,0
|
|
20240729,194700,744563120,5470,5470,5470,5470,0
|
|
20240729,194600,744563120,5470,5470,5470,5470,0
|
|
20240729,194500,744563120,5470,5470,5470,5470,0
|
|
20240729,194400,744563120,5470,5470,5470,5470,0
|
|
20240729,194300,744563120,5470,5470,5470,5470,0
|
|
20240729,194200,744563120,5470,5470,5470,5470,0
|
|
20240729,194100,744563120,5470,5470,5470,5470,0
|
|
20240729,194000,744563120,5470,5470,5470,5470,0
|
|
20240729,193900,744563120,5470,5470,5470,5470,0
|
|
20240729,193800,744563120,5470,5470,5470,5470,0
|
|
20240729,193700,744563120,5470,5470,5470,5470,0
|
|
20240729,193600,744563120,5470,5470,5470,5470,0
|
|
20240729,193500,744563120,5470,5470,5470,5470,0
|
|
20240729,193400,744563120,5470,5470,5470,5470,0
|
|
20240729,193300,744563120,5470,5470,5470,5470,0
|
|
20240729,193200,744563120,5470,5470,5470,5470,0
|
|
20240729,193100,744563120,5470,5470,5470,5470,0
|
|
20240729,193000,744563120,5470,5470,5470,5470,0
|
|
20240729,192900,744563120,5470,5470,5470,5470,0
|
|
20240729,192800,744563120,5470,5470,5470,5470,0
|
|
20240729,192700,744563120,5470,5470,5470,5470,0
|
|
20240729,192600,744563120,5470,5470,5470,5470,0
|
|
20240729,192500,744563120,5470,5470,5470,5470,0
|
|
20240729,192400,744563120,5470,5470,5470,5470,0
|
|
20240729,192300,744563120,5470,5470,5470,5470,0
|
|
20240729,192200,744563120,5470,5470,5470,5470,0
|
|
20240729,192100,744563120,5470,5470,5470,5470,0
|
|
20240729,192000,744563120,5470,5470,5470,5470,12958
|
|
20240729,191900,744563120,5470,5470,5470,5470,0
|
|
20240729,191800,744563120,5470,5470,5470,5470,0
|
|
20240729,191700,744563120,5470,5470,5470,5470,0
|
|
20240729,191600,744563120,5470,5470,5470,5470,0
|
|
20240729,191500,744563120,5470,5470,5470,5470,0
|
|
20240729,191400,744563120,5470,5470,5470,5470,0
|
|
20240729,191300,744563120,5470,5470,5470,5470,0
|
|
20240729,191200,744563120,5470,5470,5470,5470,0
|
|
20240729,191100,744563120,5470,5470,5470,5470,0
|
|
20240729,191000,744563120,5470,5470,5470,5470,0
|
|
20240729,190900,744563120,5470,5470,5470,5470,0
|
|
20240729,190800,744563120,5470,5470,5470,5470,0
|
|
20240729,190700,744563120,5470,5470,5470,5470,0
|
|
20240729,190600,744563120,5470,5470,5470,5470,0
|
|
20240729,190500,744563120,5470,5470,5470,5470,0
|
|
20240729,190400,744563120,5470,5470,5470,5470,0
|
|
20240729,190300,744563120,5470,5470,5470,5470,0
|
|
20240729,190200,744563120,5470,5470,5470,5470,0
|
|
20240729,190100,744563120,5470,5470,5470,5470,0
|
|
20240729,190000,744563120,5470,5470,5470,5470,0
|
|
20240729,185900,744563120,5470,5470,5470,5470,0
|
|
20240729,185800,744563120,5470,5470,5470,5470,0
|
|
20240729,185700,744563120,5470,5470,5470,5470,0
|
|
20240729,185600,744563120,5470,5470,5470,5470,0
|
|
20240729,185500,744563120,5470,5470,5470,5470,0
|
|
20240729,185400,744563120,5470,5470,5470,5470,0
|
|
20240729,185300,744563120,5470,5470,5470,5470,0
|
|
20240729,185200,744563120,5470,5470,5470,5470,0
|
|
20240729,185100,744563120,5470,5470,5470,5470,0
|
|
20240729,185000,744563120,5470,5470,5470,5470,12958
|
|
20240729,184900,744563120,5470,5470,5470,5470,0
|
|
20240729,184800,744563120,5470,5470,5470,5470,0
|
|
20240729,184700,744563120,5470,5470,5470,5470,0
|
|
20240729,184600,744563120,5470,5470,5470,5470,0
|
|
20240729,184500,744563120,5470,5470,5470,5470,0
|
|
20240729,184400,744563120,5470,5470,5470,5470,0
|
|
20240729,184300,744563120,5470,5470,5470,5470,0
|
|
20240729,184200,744563120,5470,5470,5470,5470,0
|
|
20240729,184100,744563120,5470,5470,5470,5470,0
|
|
20240729,184000,744563120,5470,5470,5470,5470,0
|
|
20240729,183900,744563120,5470,5470,5470,5470,0
|
|
20240729,183800,744563120,5470,5470,5470,5470,0
|
|
20240729,183700,744563120,5470,5470,5470,5470,0
|
|
20240729,183600,744563120,5470,5470,5470,5470,0
|
|
20240729,183500,744563120,5470,5470,5470,5470,0
|
|
20240729,183400,744563120,5470,5470,5470,5470,0
|
|
20240729,183300,744563120,5470,5470,5470,5470,0
|
|
20240729,183200,744563120,5470,5470,5470,5470,0
|
|
20240729,183100,744563120,5470,5470,5470,5470,0
|
|
20240729,183000,744563120,5470,5470,5470,5470,0
|
|
20240729,182900,744563120,5470,5470,5470,5470,0
|
|
20240729,182800,744563120,5470,5470,5470,5470,0
|
|
20240729,182700,744563120,5470,5470,5470,5470,0
|
|
20240729,182600,744563120,5470,5470,5470,5470,0
|
|
20240729,182500,744563120,5470,5470,5470,5470,0
|
|
20240729,182400,744563120,5470,5470,5470,5470,0
|
|
20240729,182300,744563120,5470,5470,5470,5470,0
|
|
20240729,182200,744563120,5470,5470,5470,5470,0
|
|
20240729,182100,744563120,5470,5470,5470,5470,0
|
|
20240729,182000,744563120,5470,5470,5470,5470,12958
|
|
20240729,181900,744563120,5470,5470,5470,5470,0
|
|
20240729,181800,744563120,5470,5470,5470,5470,0
|
|
20240729,181700,744563120,5470,5470,5470,5470,0
|
|
20240729,181600,744563120,5470,5470,5470,5470,0
|
|
20240729,181500,744563120,5470,5470,5470,5470,0
|
|
20240729,181400,744563120,5470,5470,5470,5470,0
|
|
20240729,181300,744563120,5470,5470,5470,5470,0
|
|
20240729,181200,744563120,5470,5470,5470,5470,0
|
|
20240729,181100,744563120,5470,5470,5470,5470,0
|
|
20240729,181000,744563120,5470,5470,5470,5470,0
|
|
20240729,180900,744563120,5470,5470,5470,5470,0
|
|
20240729,180800,744563120,5470,5470,5470,5470,0
|
|
20240729,180700,744563120,5470,5470,5470,5470,0
|
|
20240729,180600,744563120,5470,5470,5470,5470,0
|
|
20240729,180500,744563120,5470,5470,5470,5470,0
|
|
20240729,180400,744563120,5470,5470,5470,5470,0
|
|
20240729,180300,744563120,5470,5470,5470,5470,0
|
|
20240729,180200,744563120,5470,5470,5470,5470,0
|
|
20240729,180100,744563120,5470,5470,5470,5470,0
|
|
20240729,180000,744563120,5470,5470,5470,5470,0
|
|
20240729,175900,744563120,5470,5470,5470,5470,0
|
|
20240729,175800,744563120,5470,5470,5470,5470,0
|
|
20240729,175700,744563120,5470,5470,5470,5470,0
|
|
20240729,175600,744563120,5470,5470,5470,5470,0
|
|
20240729,175500,744563120,5470,5470,5470,5470,0
|
|
20240729,175400,744563120,5470,5470,5470,5470,0
|
|
20240729,175300,744563120,5470,5470,5470,5470,0
|
|
20240729,175200,744563120,5470,5470,5470,5470,0
|
|
20240729,175100,744563120,5470,5470,5470,5470,0
|
|
20240729,175000,744563120,5470,5470,5470,5470,12958
|
|
20240729,174900,744563120,5470,5470,5470,5470,0
|
|
20240729,174800,744563120,5470,5470,5470,5470,0
|
|
20240729,174700,744563120,5470,5470,5470,5470,0
|
|
20240729,174600,744563120,5470,5470,5470,5470,0
|
|
20240729,174500,744563120,5470,5470,5470,5470,0
|
|
20240729,174400,744563120,5470,5470,5470,5470,0
|
|
20240729,174300,744563120,5470,5470,5470,5470,0
|
|
20240729,174200,744563120,5470,5470,5470,5470,0
|
|
20240729,174100,744563120,5470,5470,5470,5470,0
|
|
20240729,174000,744563120,5470,5470,5470,5470,0
|
|
20240729,173900,744563120,5470,5470,5470,5470,0
|
|
20240729,173800,744563120,5470,5470,5470,5470,0
|
|
20240729,173700,744563120,5470,5470,5470,5470,0
|
|
20240729,173600,744563120,5470,5470,5470,5470,0
|
|
20240729,173500,744563120,5470,5470,5470,5470,0
|
|
20240729,173400,744563120,5470,5470,5470,5470,0
|
|
20240729,173300,744563120,5470,5470,5470,5470,0
|
|
20240729,173200,744563120,5470,5470,5470,5470,0
|
|
20240729,173100,744563120,5470,5470,5470,5470,0
|
|
20240729,173000,744563120,5470,5470,5470,5470,0
|
|
20240729,172900,744563120,5470,5470,5470,5470,0
|
|
20240729,172800,744563120,5470,5470,5470,5470,0
|
|
20240729,172700,744563120,5470,5470,5470,5470,0
|
|
20240729,172600,744563120,5470,5470,5470,5470,0
|
|
20240729,172500,744563120,5470,5470,5470,5470,0
|
|
20240729,172400,744563120,5470,5470,5470,5470,0
|
|
20240729,172300,744563120,5470,5470,5470,5470,0
|
|
20240729,172200,744563120,5470,5470,5470,5470,0
|
|
20240729,172100,744563120,5470,5470,5470,5470,0
|
|
20240729,172000,744563120,5470,5470,5470,5470,12958
|
|
20240729,171900,744563120,5470,5470,5470,5470,0
|
|
20240729,171800,744563120,5470,5470,5470,5470,0
|
|
20240729,171700,744563120,5470,5470,5470,5470,0
|
|
20240729,171600,744563120,5470,5470,5470,5470,0
|
|
20240729,171500,744563120,5470,5470,5470,5470,0
|
|
20240729,171400,744563120,5470,5470,5470,5470,0
|
|
20240729,171300,744563120,5470,5470,5470,5470,0
|
|
20240729,171200,744563120,5470,5470,5470,5470,0
|
|
20240729,171100,744563120,5470,5470,5470,5470,0
|
|
20240729,171000,744563120,5470,5470,5470,5470,0
|
|
20240729,170900,744563120,5470,5470,5470,5470,0
|
|
20240729,170800,744563120,5470,5470,5470,5470,0
|
|
20240729,170700,744563120,5470,5470,5470,5470,0
|
|
20240729,170600,744563120,5470,5470,5470,5470,0
|
|
20240729,170500,744563120,5470,5470,5470,5470,0
|
|
20240729,170400,744563120,5470,5470,5470,5470,0
|
|
20240729,170300,744563120,5470,5470,5470,5470,0
|
|
20240729,170200,744563120,5470,5470,5470,5470,0
|
|
20240729,170100,744563120,5470,5470,5470,5470,0
|
|
20240729,170000,744563120,5470,5470,5470,5470,0
|
|
20240729,165900,744563120,5470,5470,5470,5470,0
|
|
20240729,165800,744563120,5470,5470,5470,5470,0
|
|
20240729,165700,744563120,5470,5470,5470,5470,0
|
|
20240729,165600,744563120,5470,5470,5470,5470,0
|
|
20240729,165500,744563120,5470,5470,5470,5470,0
|
|
20240729,165400,744563120,5470,5470,5470,5470,0
|
|
20240729,165300,744563120,5470,5470,5470,5470,0
|
|
20240729,165200,744563120,5470,5470,5470,5470,0
|
|
20240729,165100,744563120,5470,5470,5470,5470,0
|
|
20240729,165000,744563120,5470,5470,5470,5470,12958
|
|
20240729,164900,744563120,5470,5470,5470,5470,0
|
|
20240729,164800,744563120,5470,5470,5470,5470,0
|
|
20240729,164700,744563120,5470,5470,5470,5470,0
|
|
20240729,164600,744563120,5470,5470,5470,5470,0
|
|
20240729,164500,744563120,5470,5470,5470,5470,0
|
|
20240729,164400,744563120,5470,5470,5470,5470,0
|
|
20240729,164300,744563120,5470,5470,5470,5470,0
|
|
20240729,164200,744563120,5470,5470,5470,5470,0
|
|
20240729,164100,744563120,5470,5470,5470,5470,0
|
|
20240729,164000,744563120,5470,5470,5470,5470,0
|
|
20240729,163900,744563120,5470,5470,5470,5470,0
|
|
20240729,163800,744563120,5470,5470,5470,5470,0
|
|
20240729,163700,744563120,5470,5470,5470,5470,0
|
|
20240729,163600,744563120,5470,5470,5470,5470,0
|
|
20240729,163500,744563120,5470,5470,5470,5470,0
|
|
20240729,163400,744563120,5470,5470,5470,5470,0
|
|
20240729,163300,744563120,5470,5470,5470,5470,0
|
|
20240729,163200,744563120,5470,5470,5470,5470,0
|
|
20240729,163100,744563120,5470,5470,5470,5470,0
|
|
20240729,163000,744563120,5470,5470,5470,5470,0
|
|
20240729,162900,744563120,5470,5470,5470,5470,0
|
|
20240729,162800,744563120,5470,5470,5470,5470,0
|
|
20240729,162700,744563120,5470,5470,5470,5470,0
|
|
20240729,162600,744563120,5470,5470,5470,5470,0
|
|
20240729,162500,744563120,5470,5470,5470,5470,0
|
|
20240729,162400,744563120,5470,5470,5470,5470,0
|
|
20240729,162300,744563120,5470,5470,5470,5470,0
|
|
20240729,162200,744563120,5470,5470,5470,5470,0
|
|
20240729,162100,744563120,5470,5470,5470,5470,0
|
|
20240729,162000,744563120,5470,5470,5470,5470,12958
|
|
20240729,161900,744563120,5470,5470,5470,5470,0
|
|
20240729,161800,744563120,5470,5470,5470,5470,0
|
|
20240729,161700,744563120,5470,5470,5470,5470,0
|
|
20240729,161600,744563120,5470,5470,5470,5470,0
|
|
20240729,161500,744563120,5470,5470,5470,5470,0
|
|
20240729,161400,744563120,5470,5470,5470,5470,0
|
|
20240729,161300,744563120,5470,5470,5470,5470,0
|
|
20240729,161200,744563120,5470,5470,5470,5470,0
|
|
20240729,161100,744563120,5470,5470,5470,5470,0
|
|
20240729,161000,744563120,5470,5470,5470,5470,0
|
|
20240729,160900,744563120,5470,5470,5470,5470,0
|
|
20240729,160800,744563120,5470,5470,5470,5470,0
|
|
20240729,160700,744563120,5470,5470,5470,5470,0
|
|
20240729,160600,744563120,5470,5470,5470,5470,0
|
|
20240729,160500,744563120,5470,5470,5470,5470,0
|
|
20240729,160400,744563120,5470,5470,5470,5470,0
|
|
20240729,160300,744563120,5470,5470,5470,5470,0
|
|
20240729,160200,744563120,5470,5470,5470,5470,0
|
|
20240729,160100,744563120,5470,5470,5470,5470,0
|
|
20240729,160000,744563120,5470,5470,5470,5470,0
|
|
20240729,155900,744563120,5470,5470,5470,5470,0
|
|
20240729,155800,744563120,5470,5470,5470,5470,0
|
|
20240729,155700,744563120,5470,5470,5470,5470,0
|
|
20240729,155600,744563120,5470,5470,5470,5470,0
|
|
20240729,155500,744563120,5470,5470,5470,5470,0
|
|
20240729,155400,744563120,5470,5470,5470,5470,0
|
|
20240729,155300,744563120,5470,5470,5470,5470,0
|
|
20240729,155200,744563120,5470,5470,5470,5470,0
|
|
20240729,155100,744563120,5470,5470,5470,5470,0
|
|
20240729,155000,744563120,5470,5470,5470,5470,12958
|
|
20240729,154900,744563120,5470,5470,5470,5470,0
|
|
20240729,154800,744563120,5470,5470,5470,5470,0
|
|
20240729,154700,744563120,5470,5470,5470,5470,0
|
|
20240729,154600,744563120,5470,5470,5470,5470,0
|
|
20240729,154500,744563120,5470,5470,5470,5470,0
|
|
20240729,154400,744563120,5470,5470,5470,5470,0
|
|
20240729,154300,744563120,5470,5470,5470,5470,0
|
|
20240729,154200,744563120,5470,5470,5470,5470,0
|
|
20240729,154100,744563120,5470,5470,5470,5470,0
|
|
20240729,154000,744563120,5470,5470,5470,5470,0
|
|
20240729,153900,744563120,5470,5470,5470,5470,0
|
|
20240729,153800,744563120,5470,5470,5470,5470,0
|
|
20240729,153700,744563120,5470,5470,5470,5470,0
|
|
20240729,153600,744563120,5470,5470,5470,5470,0
|
|
20240729,153500,744563120,5470,5470,5470,5470,0
|
|
20240729,153400,744563120,5470,5470,5470,5470,0
|
|
20240729,153300,744563120,5470,5470,5470,5470,0
|
|
20240729,153200,744563120,5470,5470,5470,5470,0
|
|
20240729,153100,744563120,5470,5470,5470,5470,0
|
|
20240729,153000,744563120,5470,5470,5470,5470,12958
|
|
20240729,152900,673682860,5490,5490,5490,5490,0
|
|
20240729,152800,673682860,5490,5490,5490,5490,0
|
|
20240729,152700,673682860,5490,5490,5490,5490,0
|
|
20240729,152600,673682860,5490,5490,5490,5490,0
|
|
20240729,152500,673682860,5490,5490,5490,5490,0
|
|
20240729,152400,673682860,5490,5490,5490,5490,0
|
|
20240729,152300,673682860,5490,5490,5490,5490,0
|
|
20240729,152200,673682860,5490,5490,5490,5490,0
|
|
20240729,152100,673682860,5490,5490,5490,5490,0
|
|
20240729,152000,673682860,5490,5490,5490,5490,0
|
|
20240729,151900,673682860,5490,5470,5520,5470,5945
|
|
20240729,151800,640996630,5500,5500,5500,5450,7546
|
|
20240729,151700,599765200,5500,5470,5500,5470,15
|
|
20240729,151600,599683090,5500,5500,5500,5500,2
|
|
20240729,151500,599672090,5490,5480,5490,5480,990
|
|
20240729,151400,594246870,5470,5480,5480,5470,370
|
|
20240729,151300,592219960,5490,5490,5490,5490,0
|
|
20240729,151200,592219960,5490,5500,5500,5490,64
|
|
20240729,151100,591867980,5490,5480,5490,5480,2505
|
|
20240729,151000,578126640,5460,5470,5490,5460,532
|
|
20240729,150900,575216990,5470,5470,5490,5470,932
|
|
20240729,150800,570117580,5470,5470,5470,5470,235
|
|
20240729,150700,568832130,5460,5460,5460,5460,0
|
|
20240729,150600,568832130,5460,5470,5470,5460,311
|
|
20240729,150500,567133970,5470,5470,5470,5470,401
|
|
20240729,150400,564940500,5460,5450,5460,5450,5232
|
|
20240729,150300,536423790,5470,5450,5470,5450,139
|
|
20240729,150200,535665760,5470,5450,5470,5450,7502
|
|
20240729,150100,494779840,5450,5430,5450,5430,401
|
|
20240729,150000,492602390,5440,5450,5450,5440,2658
|
|
20240729,145900,478132660,5470,5470,5470,5470,1
|
|
20240729,145800,478127190,5470,5470,5470,5470,0
|
|
20240729,145700,478127190,5470,5460,5470,5460,546
|
|
20240729,145600,475146010,5450,5450,5450,5450,43
|
|
20240729,145500,474911660,5450,5440,5450,5440,3214
|
|
20240729,145400,457399990,5460,5460,5460,5460,0
|
|
20240729,145300,457399990,5460,5460,5460,5460,0
|
|
20240729,145200,457399990,5460,5460,5460,5460,0
|
|
20240729,145100,457399990,5460,5460,5460,5460,17
|
|
20240729,145000,457307170,5430,5420,5430,5420,2510
|
|
20240729,144900,443686080,5420,5440,5440,5420,6469
|
|
20240729,144800,408603570,5460,5460,5460,5460,0
|
|
20240729,144700,408603570,5460,5460,5460,5460,0
|
|
20240729,144600,408603570,5460,5440,5460,5440,11
|
|
20240729,144500,408543710,5470,5470,5470,5470,0
|
|
20240729,144400,408543710,5470,5470,5470,5470,0
|
|
20240729,144300,408543710,5470,5470,5470,5470,0
|
|
20240729,144200,408543710,5470,5470,5470,5470,0
|
|
20240729,144100,408543710,5470,5470,5470,5470,0
|
|
20240729,144000,408543710,5470,5470,5470,5470,0
|
|
20240729,143900,408543710,5470,5470,5470,5470,1
|
|
20240729,143800,408538240,5460,5460,5470,5460,26
|
|
20240729,143700,408396270,5470,5470,5470,5470,0
|
|
20240729,143600,408396270,5470,5470,5470,5470,0
|
|
20240729,143500,408396270,5470,5470,5470,5470,5
|
|
20240729,143400,408368920,5470,5470,5470,5470,0
|
|
20240729,143300,408368920,5470,5470,5470,5470,9
|
|
20240729,143200,408319690,5470,5430,5470,5430,1920
|
|
20240729,143100,397887420,5430,5430,5430,5430,0
|
|
20240729,143000,397887420,5430,5430,5430,5430,0
|
|
20240729,142900,397887420,5430,5430,5430,5430,1
|
|
20240729,142800,397881990,5430,5420,5430,5420,2890
|
|
20240729,142700,382218170,5420,5420,5420,5420,1
|
|
20240729,142600,382212750,5420,5420,5420,5420,0
|
|
20240729,142500,382212750,5420,5410,5420,5410,302
|
|
20240729,142400,380578920,5400,5400,5400,5400,0
|
|
20240729,142300,380578920,5400,5400,5400,5400,0
|
|
20240729,142200,380578920,5400,5400,5400,5400,1
|
|
20240729,142100,380573520,5410,5410,5410,5400,1010
|
|
20240729,142000,375109430,5410,5400,5410,5400,966
|
|
20240729,141900,369883410,5390,5390,5390,5390,0
|
|
20240729,141800,369883410,5390,5390,5390,5390,0
|
|
20240729,141700,369883410,5390,5400,5400,5390,420
|
|
20240729,141600,367619500,5400,5420,5420,5400,4267
|
|
20240729,141500,344549040,5430,5430,5430,5430,1
|
|
20240729,141400,344543610,5420,5420,5420,5420,0
|
|
20240729,141300,344543610,5420,5420,5420,5420,0
|
|
20240729,141200,344543610,5420,5420,5420,5420,0
|
|
20240729,141100,344543610,5420,5420,5420,5420,234
|
|
20240729,141000,343275330,5430,5430,5430,5430,0
|
|
20240729,140900,343275330,5430,5430,5430,5430,0
|
|
20240729,140800,343275330,5430,5430,5430,5430,0
|
|
20240729,140700,343275330,5430,5430,5430,5430,0
|
|
20240729,140600,343275330,5430,5430,5430,5430,0
|
|
20240729,140500,343275330,5430,5430,5430,5430,0
|
|
20240729,140400,343275330,5430,5430,5430,5430,0
|
|
20240729,140300,343275330,5430,5430,5430,5430,0
|
|
20240729,140200,343275330,5430,5430,5430,5430,0
|
|
20240729,140100,343275330,5430,5430,5430,5430,0
|
|
20240729,140000,343275330,5430,5430,5430,5430,1
|
|
20240729,135900,343269900,5420,5420,5420,5420,0
|
|
20240729,135800,343269900,5420,5420,5420,5420,305
|
|
20240729,135700,341616800,5420,5420,5420,5420,0
|
|
20240729,135600,341616800,5420,5420,5420,5420,1016
|
|
20240729,135500,336110080,5430,5430,5430,5430,0
|
|
20240729,135400,336110080,5430,5430,5430,5430,0
|
|
20240729,135300,336110080,5430,5430,5430,5430,2
|
|
20240729,135200,336099220,5430,5420,5430,5420,160
|
|
20240729,135100,335231920,5430,5430,5430,5430,0
|
|
20240729,135000,335231920,5430,5430,5430,5430,0
|
|
20240729,134900,335231920,5430,5430,5430,5430,1
|
|
20240729,134800,335226490,5430,5420,5430,5420,78
|
|
20240729,134700,334803720,5430,5430,5430,5430,1
|
|
20240729,134600,334798290,5420,5420,5420,5420,25
|
|
20240729,134500,334662790,5430,5430,5430,5430,0
|
|
20240729,134400,334662790,5430,5430,5430,5430,0
|
|
20240729,134300,334662790,5430,5430,5430,5430,0
|
|
20240729,134200,334662790,5430,5430,5430,5430,1
|
|
20240729,134100,334657360,5420,5420,5420,5420,2
|
|
20240729,134000,334646520,5430,5430,5430,5430,0
|
|
20240729,133900,334646520,5430,5430,5430,5430,0
|
|
20240729,133800,334646520,5430,5430,5430,5430,0
|
|
20240729,133700,334646520,5430,5430,5430,5430,0
|
|
20240729,133600,334646520,5430,5430,5430,5430,0
|
|
20240729,133500,334646520,5430,5430,5430,5430,0
|
|
20240729,133400,334646520,5430,5430,5430,5430,0
|
|
20240729,133300,334646520,5430,5430,5430,5430,0
|
|
20240729,133200,334646520,5430,5430,5430,5430,0
|
|
20240729,133100,334646520,5430,5430,5430,5430,0
|
|
20240729,133000,334646520,5430,5430,5430,5430,11
|
|
20240729,132900,334586790,5430,5430,5430,5430,0
|
|
20240729,132800,334586790,5430,5430,5430,5430,0
|
|
20240729,132700,334586790,5430,5430,5430,5430,0
|
|
20240729,132600,334586790,5430,5430,5430,5430,0
|
|
20240729,132500,334586790,5430,5430,5430,5430,0
|
|
20240729,132400,334586790,5430,5430,5430,5430,0
|
|
20240729,132300,334586790,5430,5430,5430,5430,0
|
|
20240729,132200,334586790,5430,5430,5430,5430,0
|
|
20240729,132100,334586790,5430,5430,5430,5430,305
|
|
20240729,132000,332930640,5430,5430,5430,5430,0
|
|
20240729,131900,332930640,5430,5430,5430,5430,0
|
|
20240729,131800,332930640,5430,5420,5430,5420,582
|
|
20240729,131700,329776190,5420,5420,5420,5420,1750
|
|
20240729,131600,320291190,5420,5420,5420,5420,1010
|
|
20240729,131500,314816990,5420,5450,5450,5420,5299
|
|
20240729,131400,286063540,5470,5470,5470,5470,0
|
|
20240729,131300,286063540,5470,5470,5470,5470,0
|
|
20240729,131200,286063540,5470,5470,5470,5470,1
|
|
20240729,131100,286058070,5450,5450,5460,5450,3118
|
|
20240729,131000,269064710,5450,5460,5460,5450,53
|
|
20240729,130900,268775850,5460,5450,5460,5450,2211
|
|
20240729,130800,256717390,5440,5440,5440,5440,639
|
|
20240729,130700,253241230,5440,5440,5440,5440,0
|
|
20240729,130600,253241230,5440,5440,5440,5440,0
|
|
20240729,130500,253241230,5440,5440,5440,5440,0
|
|
20240729,130400,253241230,5440,5440,5440,5440,24
|
|
20240729,130300,253110670,5440,5440,5440,5440,0
|
|
20240729,130200,253110670,5440,5460,5460,5440,1959
|
|
20240729,130100,242451250,5480,5480,5480,5480,0
|
|
20240729,130000,242451250,5480,5480,5480,5480,0
|
|
20240729,125900,242451250,5480,5460,5480,5460,171
|
|
20240729,125800,241517570,5460,5460,5460,5460,0
|
|
20240729,125700,241517570,5460,5460,5460,5460,1202
|
|
20240729,125600,234954650,5450,5450,5450,5450,42
|
|
20240729,125500,234725750,5460,5460,5460,5460,510
|
|
20240729,125400,231941150,5460,5460,5460,5460,2
|
|
20240729,125300,231930230,5440,5440,5440,5440,0
|
|
20240729,125200,231930230,5440,5440,5440,5440,9
|
|
20240729,125100,231881270,5430,5440,5440,5430,329
|
|
20240729,125000,230094490,5440,5440,5440,5440,597
|
|
20240729,124900,226846810,5430,5430,5440,5430,1406
|
|
20240729,124800,219212210,5430,5450,5450,5420,4011
|
|
20240729,124700,197438390,5440,5440,5440,5440,196
|
|
20240729,124600,196372150,5440,5440,5440,5440,20
|
|
20240729,124500,196263350,5440,5440,5440,5440,0
|
|
20240729,124400,196263350,5440,5440,5440,5440,0
|
|
20240729,124300,196263350,5440,5440,5440,5440,0
|
|
20240729,124200,196263350,5440,5440,5440,5440,0
|
|
20240729,124100,196263350,5440,5440,5440,5440,0
|
|
20240729,124000,196263350,5440,5440,5440,5440,0
|
|
20240729,123900,196263350,5440,5440,5440,5440,0
|
|
20240729,123800,196263350,5440,5440,5440,5440,1
|
|
20240729,123700,196257910,5420,5420,5420,5420,980
|
|
20240729,123600,190946310,5420,5420,5420,5420,0
|
|
20240729,123500,190946310,5420,5420,5420,5420,30
|
|
20240729,123400,190783710,5420,5420,5420,5420,751
|
|
20240729,123300,186713290,5410,5410,5410,5410,1
|
|
20240729,123200,186707880,5420,5420,5420,5420,50
|
|
20240729,123100,186436880,5420,5420,5420,5420,36
|
|
20240729,123000,186241760,5410,5410,5410,5410,0
|
|
20240729,122900,186241760,5410,5410,5410,5410,181
|
|
20240729,122800,185262550,5420,5420,5420,5420,1
|
|
20240729,122700,185257130,5420,5420,5420,5420,30
|
|
20240729,122600,185094530,5420,5420,5420,5420,11
|
|
20240729,122500,185034910,5420,5420,5420,5420,0
|
|
20240729,122400,185034910,5420,5420,5420,5420,0
|
|
20240729,122300,185034910,5420,5420,5420,5420,9
|
|
20240729,122200,184986130,5420,5420,5420,5420,54
|
|
20240729,122100,184693450,5420,5420,5420,5420,105
|
|
20240729,122000,184124350,5420,5420,5420,5420,262
|
|
20240729,121900,182704310,5440,5440,5440,5440,0
|
|
20240729,121800,182704310,5440,5440,5440,5440,2
|
|
20240729,121700,182693430,5420,5440,5440,5420,90
|
|
20240729,121600,182205430,5440,5440,5440,5440,10
|
|
20240729,121500,182151030,5440,5440,5440,5440,0
|
|
20240729,121400,182151030,5440,5440,5440,5440,0
|
|
20240729,121300,182151030,5440,5440,5440,5440,0
|
|
20240729,121200,182151030,5440,5440,5440,5440,0
|
|
20240729,121100,182151030,5440,5440,5440,5440,0
|
|
20240729,121000,182151030,5440,5430,5440,5430,380
|
|
20240729,120900,180086160,5430,5430,5430,5430,0
|
|
20240729,120800,180086160,5430,5430,5430,5430,30
|
|
20240729,120700,179923260,5420,5420,5420,5420,1002
|
|
20240729,120600,174492420,5410,5420,5420,5410,207
|
|
20240729,120500,173370550,5420,5420,5420,5420,100
|
|
20240729,120400,172828550,5420,5420,5420,5420,0
|
|
20240729,120300,172828550,5420,5420,5420,5420,1368
|
|
20240729,120200,165413990,5430,5430,5430,5430,146
|
|
20240729,120100,164621210,5420,5420,5420,5420,0
|
|
20240729,120000,164621210,5420,5420,5420,5420,0
|
|
20240729,115900,164621210,5420,5430,5430,5420,899
|
|
20240729,115800,159742590,5440,5440,5440,5440,0
|
|
20240729,115700,159742590,5440,5440,5440,5440,0
|
|
20240729,115600,159742590,5440,5440,5440,5440,0
|
|
20240729,115500,159742590,5440,5440,5440,5440,0
|
|
20240729,115400,159742590,5440,5440,5440,5440,0
|
|
20240729,115300,159742590,5440,5440,5440,5440,0
|
|
20240729,115200,159742590,5440,5440,5440,5440,0
|
|
20240729,115100,159742590,5440,5440,5440,5440,0
|
|
20240729,115000,159742590,5440,5440,5440,5440,10
|
|
20240729,114900,159688190,5440,5440,5440,5440,0
|
|
20240729,114800,159688190,5440,5440,5440,5440,0
|
|
20240729,114700,159688190,5440,5440,5440,5440,3
|
|
20240729,114600,159671870,5440,5440,5440,5440,1
|
|
20240729,114500,159666430,5430,5430,5430,5430,426
|
|
20240729,114400,157353250,5440,5440,5440,5440,0
|
|
20240729,114300,157353250,5440,5440,5440,5440,0
|
|
20240729,114200,157353250,5440,5440,5440,5440,3
|
|
20240729,114100,157336930,5440,5440,5440,5440,0
|
|
20240729,114000,157336930,5440,5440,5440,5440,0
|
|
20240729,113900,157336930,5440,5440,5440,5440,0
|
|
20240729,113800,157336930,5440,5440,5440,5440,0
|
|
20240729,113700,157336930,5440,5440,5440,5440,5
|
|
20240729,113600,157309730,5440,5440,5440,5440,0
|
|
20240729,113500,157309730,5440,5440,5440,5440,1
|
|
20240729,113400,157304290,5430,5430,5430,5430,100
|
|
20240729,113300,156761290,5430,5430,5430,5430,960
|
|
20240729,113200,151548490,5450,5450,5450,5450,1
|
|
20240729,113100,151543040,5430,5440,5440,5430,336
|
|
20240729,113000,149718170,5440,5440,5440,5440,0
|
|
20240729,112900,149718170,5440,5440,5440,5440,268
|
|
20240729,112800,148260250,5450,5450,5450,5450,0
|
|
20240729,112700,148260250,5450,5450,5450,5450,35
|
|
20240729,112600,148069500,5450,5450,5450,5450,0
|
|
20240729,112500,148069500,5450,5450,5450,5450,30
|
|
20240729,112400,147906000,5450,5450,5450,5450,0
|
|
20240729,112300,147906000,5450,5450,5450,5450,0
|
|
20240729,112200,147906000,5450,5450,5450,5450,7
|
|
20240729,112100,147867850,5450,5450,5450,5450,0
|
|
20240729,112000,147867850,5450,5450,5450,5450,30
|
|
20240729,111900,147704350,5450,5450,5450,5450,0
|
|
20240729,111800,147704350,5450,5450,5450,5450,0
|
|
20240729,111700,147704350,5450,5450,5450,5450,0
|
|
20240729,111600,147704350,5450,5450,5450,5450,0
|
|
20240729,111500,147704350,5450,5450,5450,5450,0
|
|
20240729,111400,147704350,5450,5450,5450,5450,0
|
|
20240729,111300,147704350,5450,5450,5450,5450,1
|
|
20240729,111200,147698900,5450,5450,5450,5450,18
|
|
20240729,111100,147600800,5450,5450,5450,5450,0
|
|
20240729,111000,147600800,5450,5460,5460,5450,1758
|
|
20240729,110900,138015060,5460,5460,5460,5460,0
|
|
20240729,110800,138015060,5460,5460,5460,5460,0
|
|
20240729,110700,138015060,5460,5460,5460,5460,0
|
|
20240729,110600,138015060,5460,5460,5460,5460,0
|
|
20240729,110500,138015060,5460,5460,5460,5460,83
|
|
20240729,110400,137561880,5490,5490,5490,5490,0
|
|
20240729,110300,137561880,5490,5490,5490,5490,0
|
|
20240729,110200,137561880,5490,5490,5490,5490,0
|
|
20240729,110100,137561880,5490,5490,5490,5490,0
|
|
20240729,110000,137561880,5490,5490,5490,5490,0
|
|
20240729,105900,137561880,5490,5490,5490,5490,0
|
|
20240729,105800,137561880,5490,5490,5490,5490,0
|
|
20240729,105700,137561880,5490,5490,5490,5490,0
|
|
20240729,105600,137561880,5490,5490,5490,5490,0
|
|
20240729,105500,137561880,5490,5490,5490,5490,199
|
|
20240729,105400,136469370,5490,5490,5490,5490,0
|
|
20240729,105300,136469370,5490,5490,5490,5490,300
|
|
20240729,105200,134822370,5460,5460,5460,5460,0
|
|
20240729,105100,134822370,5460,5460,5460,5460,0
|
|
20240729,105000,134822370,5460,5460,5460,5460,0
|
|
20240729,104900,134822370,5460,5460,5460,5460,0
|
|
20240729,104800,134822370,5460,5460,5460,5460,110
|
|
20240729,104700,134221770,5450,5450,5450,5450,0
|
|
20240729,104600,134221770,5450,5450,5450,5450,0
|
|
20240729,104500,134221770,5450,5450,5450,5450,0
|
|
20240729,104400,134221770,5450,5450,5450,5450,0
|
|
20240729,104300,134221770,5450,5450,5450,5450,0
|
|
20240729,104200,134221770,5450,5450,5450,5450,0
|
|
20240729,104100,134221770,5450,5450,5450,5450,0
|
|
20240729,104000,134221770,5450,5450,5450,5450,0
|
|
20240729,103900,134221770,5450,5440,5450,5430,1081
|
|
20240729,103800,128331840,5440,5460,5460,5440,2429
|
|
20240729,103700,115101710,5460,5460,5460,5460,0
|
|
20240729,103600,115101710,5460,5460,5460,5460,10
|
|
20240729,103500,115047110,5460,5460,5460,5460,0
|
|
20240729,103400,115047110,5460,5460,5460,5460,0
|
|
20240729,103300,115047110,5460,5460,5460,5460,0
|
|
20240729,103200,115047110,5460,5460,5460,5460,0
|
|
20240729,103100,115047110,5460,5460,5460,5460,6
|
|
20240729,103000,115014350,5460,5460,5460,5460,10
|
|
20240729,102900,114959750,5460,5460,5460,5460,0
|
|
20240729,102800,114959750,5460,5460,5460,5460,10
|
|
20240729,102700,114905150,5460,5460,5460,5460,0
|
|
20240729,102600,114905150,5460,5460,5460,5460,77
|
|
20240729,102500,114484730,5450,5450,5450,5450,0
|
|
20240729,102400,114484730,5450,5450,5450,5450,0
|
|
20240729,102300,114484730,5450,5450,5450,5450,0
|
|
20240729,102200,114484730,5450,5450,5450,5450,89
|
|
20240729,102100,113999680,5450,5450,5450,5450,0
|
|
20240729,102000,113999680,5450,5450,5450,5450,251
|
|
20240729,101900,112631730,5460,5460,5460,5460,0
|
|
20240729,101800,112631730,5460,5460,5460,5460,1
|
|
20240729,101700,112626270,5450,5450,5450,5450,159
|
|
20240729,101600,111759720,5450,5450,5450,5450,1
|
|
20240729,101500,111754270,5440,5440,5440,5440,0
|
|
20240729,101400,111754270,5440,5440,5440,5440,96
|
|
20240729,101300,111232030,5450,5430,5450,5430,2
|
|
20240729,101200,111221150,5430,5470,5470,5420,5818
|
|
20240729,101100,79571960,5470,5470,5470,5470,58
|
|
20240729,101000,79254700,5480,5480,5480,5480,12
|
|
20240729,100900,79188940,5470,5480,5480,5470,260
|
|
20240729,100800,77766640,5480,5480,5480,5480,284
|
|
20240729,100700,76210320,5490,5490,5490,5490,0
|
|
20240729,100600,76210320,5490,5490,5490,5490,224
|
|
20240729,100500,74980560,5500,5500,5500,5500,3
|
|
20240729,100400,74964060,5500,5500,5500,5500,629
|
|
20240729,100300,71504560,5500,5500,5500,5500,1
|
|
20240729,100200,71499060,5500,5500,5500,5500,100
|
|
20240729,100100,70949060,5500,5500,5500,5500,1
|
|
20240729,100000,70943560,5480,5480,5480,5480,0
|
|
20240729,095900,70943560,5480,5480,5480,5480,0
|
|
20240729,095800,70943560,5480,5480,5480,5480,0
|
|
20240729,095700,70943560,5480,5480,5480,5480,0
|
|
20240729,095600,70943560,5480,5480,5480,5480,0
|
|
20240729,095500,70943560,5480,5480,5480,5480,0
|
|
20240729,095400,70943560,5480,5480,5480,5480,0
|
|
20240729,095300,70943560,5480,5480,5480,5480,0
|
|
20240729,095200,70943560,5480,5480,5480,5480,0
|
|
20240729,095100,70943560,5480,5480,5480,5480,1198
|
|
20240729,095000,64378520,5490,5490,5490,5490,0
|
|
20240729,094900,64378520,5490,5490,5490,5490,0
|
|
20240729,094800,64378520,5490,5490,5490,5490,196
|
|
20240729,094700,63302480,5490,5490,5490,5490,0
|
|
20240729,094600,63302480,5490,5490,5490,5490,0
|
|
20240729,094500,63302480,5490,5490,5490,5490,156
|
|
20240729,094400,62446040,5480,5470,5480,5470,582
|
|
20240729,094300,59258500,5490,5490,5490,5490,50
|
|
20240729,094200,58984000,5490,5490,5490,5490,0
|
|
20240729,094100,58984000,5490,5490,5490,5490,1
|
|
20240729,094000,58978510,5480,5480,5480,5480,42
|
|
20240729,093900,58748350,5480,5480,5480,5480,0
|
|
20240729,093800,58748350,5480,5480,5480,5480,0
|
|
20240729,093700,58748350,5480,5490,5490,5480,613
|
|
20240729,093600,55386740,5500,5500,5500,5500,0
|
|
20240729,093500,55386740,5500,5500,5500,5500,1
|
|
20240729,093400,55381240,5490,5490,5490,5490,1
|
|
20240729,093300,55375750,5500,5500,5500,5500,992
|
|
20240729,093200,49919750,5500,5500,5500,5500,19
|
|
20240729,093100,49815250,5510,5510,5510,5510,5
|
|
20240729,093000,49787700,5510,5510,5510,5510,1
|
|
20240729,092900,49782190,5500,5500,5500,5500,678
|
|
20240729,092800,46053190,5500,5500,5500,5500,0
|
|
20240729,092700,46053190,5500,5500,5500,5500,41
|
|
20240729,092600,45827690,5500,5500,5500,5500,1425
|
|
20240729,092500,37990190,5500,5490,5500,5490,354
|
|
20240729,092400,36046720,5490,5490,5490,5490,300
|
|
20240729,092300,34399720,5480,5480,5480,5480,0
|
|
20240729,092200,34399720,5480,5480,5480,5480,0
|
|
20240729,092100,34399720,5480,5480,5480,5480,0
|
|
20240729,092000,34399720,5480,5480,5480,5480,1
|
|
20240729,091900,34394240,5470,5490,5490,5470,2874
|
|
20240729,091800,18666440,5490,5490,5490,5490,2
|
|
20240729,091700,18655460,5490,5490,5490,5490,556
|
|
20240729,091600,15603020,5500,5500,5500,5500,90
|
|
20240729,091500,15108020,5500,5500,5500,5500,0
|
|
20240729,091400,15108020,5500,5500,5500,5500,100
|
|
20240729,091300,14558020,5500,5500,5500,5500,37
|
|
20240729,091200,14354520,5510,5510,5510,5510,1
|
|
20240729,091100,14349010,5500,5500,5500,5500,36
|
|
20240729,091000,14151010,5500,5500,5500,5500,14
|
|
20240729,090900,14074010,5500,5500,5500,5500,145
|
|
20240729,090800,13276510,5500,5490,5500,5480,320
|
|
20240729,090700,11516840,5500,5500,5500,5500,0
|
|
20240729,090600,11516840,5500,5500,5500,5500,61
|
|
20240729,090500,11181340,5500,5500,5500,5500,7
|
|
20240729,090400,11142840,5490,5490,5490,5490,11
|
|
20240729,090300,11082450,5500,5490,5500,5490,200
|
|
20240729,090200,9984440,5490,5490,5490,5490,1
|
|
20240729,090100,9978950,5450,5450,5450,5450,0
|
|
20240729,090000,9978950,5450,5450,5450,5450,1831
|